Monmouth Real Estate Investment Corp (MONMP) Exchange: OTCGREY
Data as of May 3, 2024
$25.31 ($0.02) 0.10%
Monmouth Real Estate Investment Corp - Daily Information
Click for more stock information on Monmouth Real Estate Investment Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $25.26 |
| Previous Close | $25.31 |
| High | $25.33 |
| Low | $25.26 |
| Adjusted Open | $25.26 |
| Previous Adjusted Close | $25.31 |
| Adjusted High | $25.33 |
| Adjusted Low | $25.26 |
About Monmouth Real Estate Investment Corp (MONMP)
Monmouth Real Estate Investment Corporation 6.125% Series C Cumulative Redeemable Preferred Stock
Invest in Monmouth Real Estate Investment Corp (MONMP)
Historical Stock Data for Monmouth Real Estate Investment Corp (MONMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | $25.26 | $25.33 | $25.26 | $25.31 | $25.31 | 270,656 |
| 2022-02-24 | $25.24 | $25.29 | $25.24 | $25.29 | $25.29 | 272,604 |
| 2022-02-23 | $25.27 | $25.29 | $25.26 | $25.28 | $25.28 | 76,594 |
| 2022-02-22 | $25.27 | $25.29 | $25.25 | $25.28 | $25.28 | 71,792 |
| 2022-02-18 | $25.27 | $25.29 | $25.26 | $25.29 | $25.29 | 112,551 |
| 2022-02-17 | $25.21 | $25.26 | $25.21 | $25.26 | $25.26 | 156,772 |
| 2022-02-16 | $25.19 | $25.22 | $25.18 | $25.22 | $25.22 | 71,352 |
| 2022-02-15 | $25.15 | $25.20 | $25.15 | $25.19 | $25.19 | 27,246 |
| 2022-02-14 | $25.13 | $25.17 | $25.03 | $25.16 | $25.16 | 195,091 |
| 2022-02-11 | $25.18 | $25.21 | $25.14 | $25.17 | $25.17 | 84,779 |
| 2022-02-10 | $25.17 | $25.20 | $25.17 | $25.19 | $25.19 | 79,018 |
| 2022-02-09 | $25.21 | $25.22 | $25.17 | $25.18 | $25.18 | 15,143 |
| 2022-02-08 | $25.25 | $25.25 | $25.13 | $25.18 | $25.18 | 129,707 |
| 2022-02-07 | $25.20 | $25.27 | $25.17 | $25.27 | $25.27 | 201,875 |
| 2022-02-04 | $25.14 | $25.18 | $25.14 | $25.17 | $25.17 | 125,304 |
| 2022-02-03 | $25.14 | $25.19 | $25.14 | $25.19 | $25.19 | 38,267 |
| 2022-02-02 | $25.16 | $25.19 | $25.15 | $25.15 | $25.15 | 44,314 |
| 2022-02-01 | $25.18 | $25.19 | $25.15 | $25.18 | $25.18 | 21,240 |
| 2022-01-31 | $25.11 | $25.19 | $25.11 | $25.19 | $25.19 | 46,869 |
| 2022-01-28 | $25.10 | $25.15 | $25.08 | $25.11 | $25.11 | 66,064 |
| 2022-01-27 | $25.13 | $25.20 | $25.13 | $25.14 | $25.14 | 67,658 |
| 2022-01-26 | $25.18 | $25.22 | $25.13 | $25.20 | $25.20 | 60,404 |
| 2022-01-25 | $25.13 | $25.19 | $25.10 | $25.18 | $25.18 | 49,661 |
| 2022-01-24 | $25.18 | $25.19 | $25.09 | $25.14 | $25.14 | 88,278 |
| 2022-01-21 | $25.22 | $25.23 | $25.16 | $25.16 | $25.16 | 114,056 |
| 2022-01-20 | $25.22 | $25.25 | $25.21 | $25.22 | $25.22 | 35,174 |
| 2022-01-19 | $25.22 | $25.22 | $25.20 | $25.22 | $25.22 | 29,798 |
| 2022-01-18 | $25.20 | $25.24 | $25.20 | $25.20 | $25.20 | 19,324 |
| 2022-01-14 | $25.25 | $25.25 | $25.20 | $25.25 | $25.25 | 74,116 |
| 2022-01-13 | $25.22 | $25.22 | $25.20 | $25.22 | $25.22 | 21,621 |
| 2022-01-12 | $25.19 | $25.21 | $25.19 | $25.21 | $25.21 | 22,773 |
| 2022-01-11 | $25.19 | $25.20 | $25.15 | $25.20 | $25.20 | 40,656 |
| 2022-01-10 | $25.17 | $25.19 | $25.15 | $25.19 | $25.19 | 36,113 |
| 2022-01-07 | $25.19 | $25.19 | $25.16 | $25.17 | $25.17 | 16,834 |
| 2022-01-06 | $25.18 | $25.20 | $25.15 | $25.19 | $25.19 | 25,941 |
| 2022-01-05 | $25.22 | $25.22 | $25.17 | $25.18 | $25.18 | 35,912 |
| 2022-01-04 | $25.25 | $25.25 | $25.17 | $25.18 | $25.18 | 37,418 |
| 2022-01-03 | $25.24 | $25.25 | $25.18 | $25.24 | $25.24 | 12,523 |
| 2021-12-31 | $25.21 | $25.24 | $25.21 | $25.24 | $25.24 | 34,456 |
| 2021-12-30 | $25.17 | $25.20 | $25.15 | $25.18 | $25.18 | 33,668 |
| 2021-12-29 | $25.19 | $25.19 | $25.12 | $25.18 | $25.18 | 67,743 |
| 2021-12-28 | $25.15 | $25.20 | $25.15 | $25.19 | $25.19 | 20,273 |
| 2021-12-27 | $25.08 | $25.15 | $25.08 | $25.14 | $25.14 | 23,313 |
| 2021-12-23 | $25.08 | $25.08 | $25.07 | $25.08 | $25.08 | 20,086 |
| 2021-12-22 | $25.05 | $25.08 | $25.05 | $25.07 | $25.07 | 24,212 |
| 2021-12-21 | $25.05 | $25.08 | $25.05 | $25.08 | $25.08 | 12,092 |
| 2021-12-20 | $25.06 | $25.08 | $25.05 | $25.07 | $25.07 | 16,987 |
| 2021-12-17 | $25.08 | $25.08 | $25.04 | $25.05 | $25.05 | 49,555 |
| 2021-12-16 | $25.03 | $25.08 | $25.03 | $25.08 | $25.08 | 21,174 |
| 2021-12-15 | $25.07 | $25.07 | $25.02 | $25.05 | $25.05 | 74,726 |
| 2021-12-14 | $25.08 | $25.08 | $25.04 | $25.06 | $25.06 | 36,245 |
| 2021-12-13 | $25.08 | $25.08 | $25.05 | $25.08 | $25.08 | 25,536 |
| 2021-12-10 | $25.05 | $25.07 | $25.05 | $25.05 | $25.05 | 43,573 |
| 2021-12-09 | $25.07 | $25.08 | $25.05 | $25.05 | $25.05 | 37,655 |
| 2021-12-08 | $25.03 | $25.08 | $25.03 | $25.07 | $25.07 | 25,444 |
| 2021-12-07 | $25.06 | $25.08 | $25.03 | $25.03 | $25.03 | 38,961 |
| 2021-12-06 | $25.07 | $25.08 | $25.04 | $25.06 | $25.06 | 21,314 |
| 2021-12-03 | $25.02 | $25.05 | $25.02 | $25.03 | $25.03 | 41,621 |
| 2021-12-02 | $25.08 | $25.08 | $25.03 | $25.03 | $25.03 | 343,357 |
| 2021-12-01 | $25.05 | $25.08 | $25.05 | $25.05 | $25.05 | 25,704 |
| 2021-11-30 | $25.05 | $25.08 | $25.01 | $25.01 | $25.01 | 69,635 |
| 2021-11-29 | $25.05 | $25.08 | $25.04 | $25.05 | $25.05 | 33,743 |
| 2021-11-26 | $25.05 | $25.09 | $25.04 | $25.04 | $25.04 | 44,519 |
| 2021-11-24 | $25.09 | $25.09 | $25.06 | $25.08 | $25.08 | 16,517 |
| 2021-11-23 | $25.09 | $25.10 | $25.04 | $25.08 | $25.08 | 73,993 |
| 2021-11-22 | $25.11 | $25.11 | $25.07 | $25.09 | $25.09 | 43,758 |
| 2021-11-19 | $25.06 | $25.08 | $25.06 | $25.07 | $25.07 | 43,502 |
| 2021-11-18 | $25.11 | $25.13 | $25.06 | $25.07 | $25.07 | 17,259 |
| 2021-11-17 | $25.07 | $25.12 | $25.06 | $25.06 | $25.06 | 81,478 |
| 2021-11-16 | $25.18 | $25.18 | $25.06 | $25.07 | $25.07 | 125,207 |
| 2021-11-15 | $25.12 | $25.12 | $25.07 | $25.11 | $25.11 | 32,816 |
| 2021-11-12 | $25.05 | $25.20 | $25.05 | $25.11 | $25.11 | 52,050 |
| 2021-11-11 | $25.47 | $25.49 | $25.41 | $25.48 | $25.10 | 59,601 |
| 2021-11-10 | $25.50 | $25.50 | $25.47 | $25.48 | $25.10 | 66,244 |
| 2021-11-09 | $25.43 | $25.49 | $25.42 | $25.48 | $25.10 | 25,784 |
| 2021-11-08 | $25.41 | $25.47 | $25.40 | $25.45 | $25.07 | 49,233 |
| 2021-11-05 | $25.49 | $25.50 | $25.37 | $25.46 | $25.08 | 942,509 |
| 2021-11-04 | $25.47 | $25.51 | $25.35 | $25.48 | $25.10 | 214,863 |
| 2021-11-03 | $25.53 | $25.53 | $25.46 | $25.51 | $25.13 | 17,649 |
| 2021-11-02 | $25.50 | $25.51 | $25.44 | $25.49 | $25.11 | 19,063 |
| 2021-11-01 | $25.51 | $25.52 | $25.45 | $25.51 | $25.13 | 17,096 |
| 2021-10-29 | $25.48 | $25.51 | $25.43 | $25.51 | $25.13 | 49,913 |
| 2021-10-28 | $25.50 | $25.50 | $25.45 | $25.48 | $25.09 | 9,183 |
| 2021-10-27 | $25.45 | $25.50 | $25.45 | $25.47 | $25.09 | 30,584 |
| 2021-10-26 | $25.46 | $25.48 | $25.41 | $25.48 | $25.10 | 18,218 |
| 2021-10-25 | $25.48 | $25.48 | $25.44 | $25.47 | $25.09 | 8,050 |
| 2021-10-22 | $25.52 | $25.52 | $25.43 | $25.48 | $25.10 | 10,368 |
| 2021-10-21 | $25.47 | $25.48 | $25.42 | $25.48 | $25.10 | 14,634 |
| 2021-10-20 | $25.38 | $25.47 | $25.38 | $25.40 | $25.02 | 32,761 |
| 2021-10-19 | $25.37 | $25.45 | $25.37 | $25.43 | $25.04 | 49,105 |
| 2021-10-18 | $25.33 | $25.40 | $25.33 | $25.39 | $25.00 | 21,259 |
| 2021-10-15 | $25.35 | $25.44 | $25.23 | $25.37 | $24.99 | 48,157 |
| 2021-10-14 | $25.29 | $25.45 | $25.27 | $25.42 | $25.04 | 23,074 |
| 2021-10-13 | $25.27 | $25.29 | $25.20 | $25.29 | $24.91 | 25,709 |
| 2021-10-12 | $25.20 | $25.25 | $25.17 | $25.21 | $24.83 | 152,789 |
| 2021-10-11 | $25.22 | $25.22 | $25.18 | $25.20 | $24.82 | 13,617 |
| 2021-10-08 | $25.22 | $25.22 | $25.18 | $25.18 | $24.80 | 24,456 |
| 2021-10-07 | $25.19 | $25.22 | $25.18 | $25.20 | $24.82 | 22,130 |
| 2021-10-06 | $25.20 | $25.21 | $25.17 | $25.19 | $24.81 | 35,411 |
| 2021-10-05 | $25.20 | $25.25 | $25.18 | $25.22 | $24.84 | 61,322 |
| 2021-10-04 | $25.29 | $25.29 | $25.18 | $25.20 | $24.82 | 44,480 |
| 2021-10-01 | $25.22 | $25.28 | $25.20 | $25.25 | $24.87 | 21,981 |
| 2021-09-30 | $25.23 | $25.28 | $25.15 | $25.22 | $24.84 | 46,874 |
| 2021-09-29 | $25.25 | $25.29 | $25.23 | $25.29 | $24.91 | 24,555 |
| 2021-09-28 | $25.16 | $25.22 | $25.16 | $25.21 | $24.83 | 30,172 |
| 2021-09-27 | $25.19 | $25.20 | $25.17 | $25.18 | $24.80 | 42,765 |
| 2021-09-24 | $25.25 | $25.25 | $25.20 | $25.20 | $24.82 | 25,375 |
| 2021-09-23 | $25.23 | $25.23 | $25.21 | $25.21 | $24.83 | 29,855 |
| 2021-09-22 | $25.28 | $25.28 | $25.21 | $25.22 | $24.84 | 21,323 |
| 2021-09-21 | $25.20 | $25.22 | $25.18 | $25.22 | $24.84 | 10,214 |
| 2021-09-20 | $25.21 | $25.22 | $25.19 | $25.20 | $24.82 | 66,346 |
| 2021-09-17 | $25.22 | $25.25 | $25.21 | $25.21 | $24.83 | 35,091 |
| 2021-09-16 | $25.25 | $25.26 | $25.21 | $25.23 | $24.85 | 64,150 |
| 2021-09-15 | $25.20 | $25.25 | $25.20 | $25.23 | $24.85 | 44,414 |
| 2021-09-14 | $25.20 | $25.22 | $25.18 | $25.22 | $24.84 | 50,563 |
| 2021-09-13 | $25.20 | $25.24 | $25.20 | $25.21 | $24.83 | 45,653 |
| 2021-09-10 | $25.24 | $25.25 | $25.19 | $25.20 | $24.82 | 33,078 |
| 2021-09-09 | $25.16 | $25.24 | $25.16 | $25.21 | $24.83 | 19,261 |
| 2021-09-08 | $25.25 | $25.25 | $25.20 | $25.20 | $24.82 | 59,446 |
| 2021-09-07 | $25.20 | $25.25 | $25.20 | $25.24 | $24.86 | 40,010 |
| 2021-09-03 | $25.20 | $25.25 | $25.20 | $25.20 | $24.82 | 8,920 |
| 2021-09-02 | $25.20 | $25.27 | $25.20 | $25.20 | $24.82 | 12,723 |
| 2021-09-01 | $25.26 | $25.26 | $25.18 | $25.24 | $24.86 | 47,449 |
| 2021-08-31 | $25.15 | $25.26 | $25.14 | $25.26 | $24.88 | 53,852 |
| 2021-08-30 | $25.14 | $25.15 | $25.11 | $25.14 | $24.76 | 21,113 |
| 2021-08-27 | $25.14 | $25.15 | $25.09 | $25.14 | $24.76 | 8,360 |
| 2021-08-26 | $25.10 | $25.12 | $25.10 | $25.11 | $24.73 | 16,639 |
| 2021-08-25 | $25.10 | $25.11 | $25.10 | $25.10 | $24.72 | 26,188 |
| 2021-08-24 | $25.09 | $25.11 | $25.09 | $25.11 | $24.73 | 32,879 |
| 2021-08-23 | $25.08 | $25.13 | $25.04 | $25.13 | $24.75 | 55,944 |
| 2021-08-20 | $25.10 | $25.18 | $25.08 | $25.10 | $24.72 | 40,556 |
| 2021-08-19 | $25.03 | $25.10 | $25.03 | $25.08 | $24.70 | 103,146 |
| 2021-08-18 | $24.99 | $25.14 | $24.99 | $25.05 | $24.67 | 90,155 |
| 2021-08-17 | $25.15 | $25.26 | $25.15 | $25.26 | $24.88 | 387,582 |
| 2021-08-16 | $25.25 | $25.26 | $25.15 | $25.18 | $24.80 | 110,166 |
| 2021-08-13 | $25.31 | $25.35 | $25.07 | $25.25 | $24.87 | 193,779 |
| 2021-08-12 | $25.42 | $25.44 | $25.40 | $25.44 | $24.68 | 22,199 |
| 2021-08-11 | $25.41 | $25.41 | $25.38 | $25.40 | $24.64 | 17,010 |
| 2021-08-10 | $25.38 | $25.40 | $25.35 | $25.40 | $24.64 | 12,233 |
| 2021-08-09 | $25.40 | $25.41 | $25.34 | $25.35 | $24.60 | 69,667 |
| 2021-08-06 | $25.43 | $25.43 | $25.40 | $25.41 | $24.65 | 40,517 |
| 2021-08-05 | $25.38 | $25.43 | $25.34 | $25.43 | $24.67 | 30,406 |
| 2021-08-04 | $25.34 | $25.41 | $25.34 | $25.41 | $24.65 | 30,495 |
| 2021-08-03 | $25.39 | $25.41 | $25.38 | $25.41 | $24.65 | 25,891 |
| 2021-08-02 | $25.36 | $25.38 | $25.34 | $25.37 | $24.61 | 23,682 |
| 2021-07-30 | $25.36 | $25.40 | $25.36 | $25.36 | $24.61 | 52,898 |
| 2021-07-29 | $25.34 | $25.37 | $25.33 | $25.36 | $24.61 | 75,166 |
| 2021-07-28 | $25.36 | $25.36 | $25.33 | $25.36 | $24.60 | 8,889 |
| 2021-07-27 | $25.30 | $25.36 | $25.29 | $25.36 | $24.61 | 30,596 |
| 2021-07-26 | $25.30 | $25.33 | $25.29 | $25.32 | $24.57 | 24,780 |
| 2021-07-23 | $25.30 | $25.35 | $25.30 | $25.30 | $24.55 | 59,873 |
| 2021-07-22 | $25.33 | $25.33 | $25.30 | $25.31 | $24.56 | 15,174 |
| 2021-07-21 | $25.30 | $25.33 | $25.30 | $25.31 | $24.56 | 38,294 |
| 2021-07-20 | $25.32 | $25.34 | $25.29 | $25.32 | $24.56 | 42,362 |
| 2021-07-19 | $25.22 | $25.34 | $25.22 | $25.32 | $24.57 | 23,817 |
| 2021-07-16 | $25.31 | $25.32 | $25.26 | $25.30 | $24.55 | 37,316 |
| 2021-07-15 | $25.34 | $25.36 | $25.29 | $25.30 | $24.55 | 36,341 |
| 2021-07-14 | $25.30 | $25.34 | $25.30 | $25.34 | $24.59 | 20,382 |
| 2021-07-13 | $25.35 | $25.35 | $25.18 | $25.30 | $24.55 | 54,423 |
| 2021-07-12 | $25.30 | $25.34 | $25.28 | $25.30 | $24.55 | 29,884 |
| 2021-07-09 | $25.30 | $25.31 | $25.26 | $25.27 | $24.52 | 48,490 |
| 2021-07-08 | $25.22 | $25.30 | $25.22 | $25.30 | $24.55 | 50,099 |
| 2021-07-07 | $25.25 | $25.32 | $25.25 | $25.27 | $24.52 | 28,249 |
| 2021-07-06 | $25.29 | $25.32 | $25.20 | $25.30 | $24.55 | 25,159 |
| 2021-07-02 | $25.21 | $25.29 | $25.21 | $25.29 | $24.53 | 25,591 |
| 2021-07-01 | $25.27 | $25.28 | $25.23 | $25.25 | $24.50 | 13,197 |
| 2021-06-30 | $25.19 | $25.27 | $25.19 | $25.27 | $24.52 | 87,892 |
| 2021-06-29 | $25.20 | $25.22 | $25.17 | $25.22 | $24.47 | 31,023 |
| 2021-06-28 | $25.14 | $25.20 | $25.14 | $25.20 | $24.45 | 41,000 |
| 2021-06-25 | $25.16 | $25.18 | $25.14 | $25.14 | $24.39 | 31,573 |
| 2021-06-24 | $25.15 | $25.18 | $25.13 | $25.16 | $24.41 | 23,782 |
| 2021-06-23 | $25.20 | $25.20 | $25.12 | $25.12 | $24.37 | 50,981 |
| 2021-06-22 | $25.20 | $25.23 | $25.15 | $25.17 | $24.42 | 37,002 |
| 2021-06-21 | $25.22 | $25.29 | $25.19 | $25.23 | $24.48 | 15,628 |
| 2021-06-18 | $25.22 | $25.32 | $25.18 | $25.19 | $24.44 | 221,324 |
| 2021-06-17 | $25.24 | $25.26 | $25.18 | $25.26 | $24.51 | 32,236 |
| 2021-06-16 | $25.20 | $25.25 | $25.15 | $25.22 | $24.47 | 44,252 |
| 2021-06-15 | $25.23 | $25.24 | $25.20 | $25.22 | $24.47 | 26,186 |
| 2021-06-14 | $25.21 | $25.23 | $25.15 | $25.20 | $24.45 | 37,065 |
| 2021-06-11 | $25.18 | $25.21 | $25.16 | $25.20 | $24.45 | 45,739 |
| 2021-06-10 | $25.17 | $25.18 | $25.15 | $25.17 | $24.42 | 16,850 |
| 2021-06-09 | $25.14 | $25.19 | $25.13 | $25.16 | $24.41 | 69,144 |
| 2021-06-08 | $25.16 | $25.16 | $25.13 | $25.14 | $24.39 | 11,728 |
| 2021-06-07 | $25.16 | $25.16 | $25.11 | $25.15 | $24.40 | 24,853 |
| 2021-06-04 | $25.15 | $25.16 | $25.12 | $25.12 | $24.37 | 48,452 |
| 2021-06-03 | $25.15 | $25.16 | $25.10 | $25.13 | $24.38 | 49,199 |
| 2021-06-02 | $25.11 | $25.16 | $25.11 | $25.16 | $24.41 | 33,703 |
| 2021-06-01 | $25.18 | $25.19 | $25.11 | $25.12 | $24.37 | 40,943 |
| 2021-05-28 | $25.15 | $25.18 | $25.11 | $25.18 | $24.43 | 36,890 |
| 2021-05-27 | $25.15 | $25.16 | $25.10 | $25.11 | $24.36 | 77,297 |
| 2021-05-26 | $25.15 | $25.15 | $25.11 | $25.12 | $24.37 | 81,102 |
| 2021-05-25 | $25.12 | $25.15 | $25.11 | $25.13 | $24.38 | 42,646 |
| 2021-05-24 | $25.15 | $25.15 | $25.10 | $25.12 | $24.37 | 38,440 |
| 2021-05-21 | $25.10 | $25.13 | $25.10 | $25.11 | $24.36 | 50,897 |
| 2021-05-20 | $25.12 | $25.14 | $25.11 | $25.11 | $24.36 | 40,878 |
| 2021-05-19 | $25.15 | $25.16 | $25.11 | $25.12 | $24.37 | 66,788 |
| 2021-05-18 | $25.08 | $25.18 | $25.08 | $25.16 | $24.41 | 62,611 |
| 2021-05-17 | $25.13 | $25.13 | $25.06 | $25.08 | $24.33 | 79,534 |
| 2021-05-14 | $25.18 | $25.18 | $25.10 | $25.12 | $24.37 | 92,105 |
| 2021-05-13 | $25.56 | $25.57 | $25.44 | $25.46 | $24.33 | 257,417 |
| 2021-05-12 | $25.52 | $25.55 | $25.50 | $25.55 | $24.42 | 89,099 |
| 2021-05-11 | $25.52 | $25.56 | $25.50 | $25.56 | $24.43 | 154,800 |
| 2021-05-10 | $25.54 | $25.62 | $25.52 | $25.60 | $24.47 | 116,230 |
| 2021-05-07 | $25.54 | $25.63 | $25.54 | $25.62 | $24.49 | 43,214 |
| 2021-05-06 | $25.50 | $25.56 | $25.50 | $25.55 | $24.42 | 82,796 |
| 2021-05-05 | $25.56 | $25.56 | $25.50 | $25.53 | $24.40 | 115,900 |
| 2021-05-04 | $25.61 | $25.61 | $25.54 | $25.61 | $24.48 | 14,031 |
| 2021-05-03 | $25.61 | $25.61 | $25.53 | $25.59 | $24.46 | 11,809 |
| 2021-04-30 | $25.61 | $25.61 | $25.48 | $25.55 | $24.42 | 73,131 |
| 2021-04-29 | $25.56 | $25.61 | $25.52 | $25.59 | $24.46 | 24,725 |
| 2021-04-28 | $25.55 | $25.59 | $25.47 | $25.56 | $24.42 | 24,634 |
| 2021-04-27 | $25.47 | $25.54 | $25.47 | $25.52 | $24.39 | 25,039 |
| 2021-04-26 | $25.46 | $25.55 | $25.46 | $25.49 | $24.36 | 45,526 |
| 2021-04-23 | $25.45 | $25.53 | $25.42 | $25.50 | $24.37 | 39,033 |
| 2021-04-22 | $25.55 | $25.62 | $25.54 | $25.57 | $24.44 | 49,831 |
| 2021-04-21 | $25.56 | $25.63 | $25.56 | $25.62 | $24.49 | 34,884 |
| 2021-04-20 | $25.63 | $25.63 | $25.55 | $25.57 | $24.44 | 21,144 |
| 2021-04-19 | $25.63 | $25.64 | $25.61 | $25.63 | $24.49 | 14,833 |
| 2021-04-16 | $25.59 | $25.64 | $25.59 | $25.64 | $24.50 | 49,347 |
| 2021-04-15 | $25.55 | $25.60 | $25.46 | $25.59 | $24.46 | 151,173 |
| 2021-04-14 | $25.50 | $25.58 | $25.50 | $25.55 | $24.42 | 9,053 |
| 2021-04-13 | $25.50 | $25.58 | $25.46 | $25.57 | $24.43 | 15,202 |
| 2021-04-12 | $25.50 | $25.56 | $25.43 | $25.55 | $24.42 | 20,201 |
| 2021-04-09 | $25.51 | $25.56 | $25.45 | $25.56 | $24.43 | 13,776 |
| 2021-04-08 | $25.50 | $25.56 | $25.50 | $25.54 | $24.41 | 42,226 |
| 2021-04-07 | $25.52 | $25.56 | $25.50 | $25.50 | $24.37 | 20,850 |
| 2021-04-06 | $25.50 | $25.56 | $25.40 | $25.52 | $24.39 | 41,399 |
| 2021-04-05 | $25.50 | $25.55 | $25.45 | $25.46 | $24.33 | 23,567 |
| 2021-04-01 | $25.40 | $25.50 | $25.40 | $25.50 | $24.37 | 25,039 |
| 2021-03-31 | $25.44 | $25.48 | $25.39 | $25.42 | $24.29 | 35,471 |
| 2021-03-30 | $25.37 | $25.44 | $25.31 | $25.39 | $24.27 | 31,045 |
| 2021-03-29 | $25.34 | $25.36 | $25.28 | $25.36 | $24.24 | 10,604 |
| 2021-03-26 | $25.36 | $25.40 | $25.31 | $25.33 | $24.21 | 15,064 |
| 2021-03-25 | $25.38 | $25.38 | $25.28 | $25.31 | $24.19 | 17,305 |
| 2021-03-24 | $25.28 | $25.40 | $25.28 | $25.33 | $24.21 | 33,901 |
| 2021-03-23 | $25.31 | $25.35 | $25.30 | $25.33 | $24.21 | 11,981 |
| 2021-03-22 | $25.26 | $25.32 | $25.26 | $25.31 | $24.19 | 29,543 |
| 2021-03-19 | $25.26 | $25.32 | $25.26 | $25.30 | $24.18 | 25,672 |
| 2021-03-18 | $25.25 | $25.34 | $25.25 | $25.26 | $24.14 | 27,661 |
| 2021-03-17 | $25.32 | $25.33 | $25.25 | $25.33 | $24.21 | 12,857 |
| 2021-03-16 | $25.25 | $25.33 | $25.20 | $25.31 | $24.19 | 32,896 |
| 2021-03-15 | $25.30 | $25.30 | $25.19 | $25.27 | $24.15 | 24,769 |
| 2021-03-12 | $25.26 | $25.30 | $25.16 | $25.29 | $24.17 | 36,910 |
| 2021-03-11 | $25.27 | $25.30 | $25.21 | $25.29 | $24.17 | 20,487 |
| 2021-03-10 | $25.26 | $25.29 | $25.19 | $25.19 | $24.07 | 31,940 |
| 2021-03-09 | $25.14 | $25.27 | $25.14 | $25.20 | $24.08 | 20,964 |
| 2021-03-08 | $25.25 | $25.27 | $25.23 | $25.25 | $24.13 | 18,936 |
| 2021-03-05 | $25.26 | $25.27 | $25.20 | $25.22 | $24.10 | 41,411 |
| 2021-03-04 | $25.24 | $25.27 | $25.20 | $25.25 | $24.13 | 85,480 |
| 2021-03-03 | $25.17 | $25.22 | $25.08 | $25.22 | $24.10 | 38,829 |
| 2021-03-02 | $25.18 | $25.19 | $25.08 | $25.15 | $24.04 | 36,602 |
| 2021-03-01 | $25.10 | $25.16 | $25.06 | $25.12 | $24.01 | 28,018 |
| 2021-02-26 | $25.03 | $25.20 | $24.93 | $25.17 | $24.06 | 226,931 |
| 2021-02-25 | $25.04 | $25.14 | $25.00 | $25.00 | $23.89 | 30,551 |
| 2021-02-24 | $25.14 | $25.14 | $24.99 | $25.11 | $24.00 | 45,260 |
| 2021-02-23 | $25.14 | $25.15 | $25.05 | $25.13 | $24.02 | 20,262 |
| 2021-02-22 | $25.06 | $25.14 | $25.06 | $25.07 | $23.96 | 28,016 |
| 2021-02-19 | $25.06 | $25.12 | $25.05 | $25.12 | $24.01 | 47,405 |
| 2021-02-18 | $25.09 | $25.09 | $24.99 | $25.06 | $23.95 | 65,265 |
| 2021-02-17 | $25.02 | $25.08 | $25.02 | $25.06 | $23.95 | 45,688 |
| 2021-02-16 | $25.10 | $25.11 | $25.03 | $25.05 | $23.94 | 43,789 |
| 2021-02-12 | $25.14 | $25.16 | $25.01 | $25.02 | $23.91 | 192,220 |
| 2021-02-11 | $25.56 | $25.58 | $25.43 | $25.46 | $23.97 | 27,582 |
| 2021-02-10 | $25.42 | $25.57 | $25.42 | $25.55 | $24.05 | 23,631 |
| 2021-02-09 | $25.43 | $25.58 | $25.42 | $25.45 | $23.96 | 31,751 |
| 2021-02-08 | $25.38 | $25.43 | $25.35 | $25.41 | $23.92 | 26,861 |
| 2021-02-05 | $25.41 | $25.47 | $25.37 | $25.41 | $23.92 | 19,337 |
| 2021-02-04 | $25.41 | $25.41 | $25.32 | $25.38 | $23.89 | 17,773 |
| 2021-02-03 | $25.35 | $25.43 | $25.33 | $25.43 | $23.94 | 25,872 |
| 2021-02-02 | $25.28 | $25.40 | $25.28 | $25.40 | $23.91 | 27,026 |
| 2021-02-01 | $25.29 | $25.34 | $25.21 | $25.28 | $23.80 | 48,167 |
| 2021-01-29 | $25.23 | $25.29 | $25.23 | $25.28 | $23.80 | 54,608 |
| 2021-01-28 | $25.20 | $25.24 | $25.19 | $25.24 | $23.76 | 29,468 |
| 2021-01-27 | $25.20 | $25.22 | $25.18 | $25.18 | $23.70 | 34,213 |
| 2021-01-26 | $25.19 | $25.19 | $25.18 | $25.18 | $23.70 | 26,986 |
| 2021-01-25 | $25.13 | $25.18 | $25.12 | $25.18 | $23.70 | 81,456 |
| 2021-01-22 | $25.06 | $25.10 | $25.06 | $25.09 | $23.62 | 38,265 |
| 2021-01-21 | $25.10 | $25.10 | $25.07 | $25.07 | $23.60 | 39,917 |
| 2021-01-20 | $25.07 | $25.08 | $25.06 | $25.07 | $23.60 | 57,882 |
| 2021-01-19 | $25.13 | $25.50 | $25.02 | $25.05 | $23.58 | 72,497 |
| 2021-01-15 | $25.09 | $25.13 | $25.06 | $25.07 | $23.60 | 42,060 |
| 2021-01-14 | $25.09 | $25.13 | $25.07 | $25.10 | $23.63 | 40,515 |
| 2021-01-13 | $25.08 | $25.13 | $25.06 | $25.09 | $23.62 | 33,301 |
| 2021-01-12 | $25.05 | $25.09 | $25.01 | $25.09 | $23.62 | 36,579 |
| 2021-01-11 | $25.09 | $25.09 | $25.00 | $25.05 | $23.58 | 32,429 |
| 2021-01-08 | $25.07 | $25.09 | $25.04 | $25.09 | $23.62 | 61,431 |
| 2021-01-07 | $25.04 | $25.09 | $25.02 | $25.05 | $23.58 | 32,494 |
| 2021-01-06 | $25.05 | $25.09 | $25.00 | $25.05 | $23.58 | 46,020 |
| 2021-01-05 | $25.06 | $25.09 | $25.02 | $25.08 | $23.61 | 68,177 |
| 2021-01-04 | $25.08 | $25.08 | $25.04 | $25.08 | $23.61 | 67,432 |
| 2020-12-31 | $25.00 | $25.10 | $25.00 | $25.10 | $23.63 | 337,581 |
| 2020-12-30 | $24.90 | $25.05 | $24.90 | $25.02 | $23.55 | 63,717 |
| 2020-12-29 | $24.90 | $24.98 | $24.90 | $24.98 | $23.51 | 61,326 |
| 2020-12-28 | $24.88 | $24.94 | $24.75 | $24.92 | $23.46 | 638,177 |
| 2020-12-24 | $24.84 | $24.87 | $24.82 | $24.87 | $23.41 | 37,963 |
| 2020-12-23 | $24.86 | $24.86 | $24.80 | $24.84 | $23.38 | 59,506 |
| 2020-12-22 | $24.87 | $24.88 | $24.75 | $24.83 | $23.37 | 606,579 |
| 2020-12-21 | $24.92 | $24.92 | $24.82 | $24.88 | $23.42 | 103,006 |
| 2020-12-18 | $24.95 | $24.95 | $24.80 | $24.90 | $23.44 | 219,330 |
| 2020-12-17 | $24.92 | $24.92 | $24.89 | $24.91 | $23.44 | 47,936 |
| 2020-12-16 | $24.90 | $24.93 | $24.89 | $24.90 | $23.44 | 49,157 |
| 2020-12-15 | $24.95 | $24.95 | $24.88 | $24.91 | $23.45 | 37,782 |
| 2020-12-14 | $24.95 | $24.97 | $24.88 | $24.90 | $23.44 | 89,490 |
| 2020-12-11 | $24.96 | $24.96 | $24.89 | $24.95 | $23.49 | 37,692 |
| 2020-12-10 | $24.98 | $24.98 | $24.80 | $24.90 | $23.44 | 854,029 |
| 2020-12-09 | $24.95 | $25.00 | $24.92 | $24.95 | $23.49 | 70,668 |
| 2020-12-08 | $24.96 | $25.01 | $24.92 | $24.97 | $23.50 | 65,919 |
| 2020-12-07 | $25.00 | $25.04 | $24.95 | $24.97 | $23.50 | 75,704 |
| 2020-12-04 | $25.00 | $25.04 | $24.97 | $24.99 | $23.52 | 53,271 |
| 2020-12-03 | $25.00 | $25.02 | $24.97 | $24.99 | $23.52 | 89,146 |
| 2020-12-02 | $25.03 | $25.04 | $24.98 | $24.99 | $23.52 | 87,472 |
| 2020-12-01 | $25.00 | $25.04 | $24.99 | $25.02 | $23.55 | 47,779 |
| 2020-11-30 | $25.08 | $25.08 | $24.97 | $25.00 | $23.53 | 90,566 |
| 2020-11-27 | $25.09 | $25.09 | $25.07 | $25.09 | $23.62 | 9,364 |
| 2020-11-25 | $25.09 | $25.10 | $25.06 | $25.09 | $23.62 | 37,823 |
| 2020-11-24 | $25.00 | $25.15 | $25.00 | $25.10 | $23.63 | 343,835 |
| 2020-11-23 | $24.86 | $25.17 | $24.86 | $25.08 | $23.61 | 64,770 |
| 2020-11-20 | $24.94 | $24.97 | $24.86 | $24.86 | $23.40 | 33,092 |
| 2020-11-19 | $24.90 | $24.97 | $24.86 | $24.93 | $23.47 | 54,316 |
| 2020-11-18 | $24.86 | $24.92 | $24.80 | $24.83 | $23.37 | 52,381 |
| 2020-11-17 | $24.87 | $24.92 | $24.86 | $24.86 | $23.40 | 63,065 |
| 2020-11-16 | $24.82 | $24.89 | $24.81 | $24.86 | $23.40 | 89,292 |
| 2020-11-13 | $24.75 | $24.82 | $24.73 | $24.82 | $23.36 | 92,511 |
| 2020-11-12 | $25.05 | $25.12 | $25.05 | $25.10 | $23.27 | 51,920 |
| 2020-11-11 | $25.00 | $25.09 | $24.96 | $25.09 | $23.26 | 91,078 |
| 2020-11-10 | $24.98 | $25.01 | $24.95 | $25.00 | $23.18 | 42,016 |
| 2020-11-09 | $25.00 | $25.04 | $24.90 | $24.94 | $23.12 | 361,765 |
| 2020-11-06 | $24.92 | $24.93 | $24.85 | $24.90 | $23.08 | 109,161 |
| 2020-11-05 | $24.92 | $24.95 | $24.85 | $24.90 | $23.08 | 101,784 |
| 2020-11-04 | $24.95 | $24.98 | $24.89 | $24.89 | $23.07 | 301,199 |
| 2020-11-03 | $24.86 | $24.91 | $24.86 | $24.90 | $23.08 | 108,905 |
| 2020-11-02 | $24.90 | $24.95 | $24.86 | $24.88 | $23.06 | 150,438 |
| 2020-10-30 | $24.87 | $24.90 | $24.86 | $24.90 | $23.08 | 67,467 |
| 2020-10-29 | $24.89 | $24.91 | $24.86 | $24.87 | $23.06 | 27,426 |
| 2020-10-28 | $24.93 | $24.93 | $24.86 | $24.87 | $23.05 | 33,098 |
| 2020-10-27 | $24.88 | $24.92 | $24.86 | $24.90 | $23.08 | 75,217 |
| 2020-10-26 | $24.96 | $24.96 | $24.87 | $24.87 | $23.05 | 49,696 |
| 2020-10-23 | $24.87 | $24.94 | $24.87 | $24.91 | $23.09 | 24,567 |
| 2020-10-22 | $24.94 | $24.94 | $24.86 | $24.91 | $23.09 | 49,374 |
| 2020-10-21 | $24.97 | $24.97 | $24.87 | $24.92 | $23.10 | 36,754 |
| 2020-10-20 | $24.95 | $25.00 | $24.88 | $24.89 | $23.07 | 24,779 |
| 2020-10-19 | $24.90 | $24.98 | $24.87 | $24.98 | $23.16 | 34,222 |
| 2020-10-16 | $24.93 | $24.95 | $24.88 | $24.90 | $23.08 | 98,338 |
| 2020-10-15 | $24.89 | $24.96 | $24.89 | $24.91 | $23.09 | 28,113 |
| 2020-10-14 | $24.92 | $24.92 | $24.83 | $24.89 | $23.07 | 42,962 |
| 2020-10-13 | $24.91 | $24.95 | $24.85 | $24.92 | $23.10 | 86,893 |
| 2020-10-12 | $24.96 | $24.97 | $24.90 | $24.91 | $23.09 | 38,434 |
| 2020-10-09 | $24.92 | $24.95 | $24.90 | $24.91 | $23.09 | 33,662 |
| 2020-10-08 | $24.93 | $24.95 | $24.93 | $24.94 | $23.12 | 43,894 |
| 2020-10-07 | $24.95 | $24.95 | $24.90 | $24.91 | $23.09 | 23,958 |
| 2020-10-06 | $24.94 | $24.95 | $24.89 | $24.90 | $23.08 | 31,333 |
| 2020-10-05 | $25.00 | $25.00 | $24.90 | $24.93 | $23.11 | 30,794 |
| 2020-10-02 | $24.90 | $25.00 | $24.90 | $24.96 | $23.14 | 41,896 |
| 2020-10-01 | $24.82 | $24.92 | $24.82 | $24.91 | $23.09 | 118,978 |
| 2020-09-30 | $24.87 | $24.98 | $24.78 | $24.78 | $22.97 | 136,519 |
| 2020-09-29 | $24.95 | $24.95 | $24.90 | $24.91 | $23.09 | 78,420 |
| 2020-09-28 | $24.95 | $24.99 | $24.93 | $24.95 | $23.12 | 61,500 |
| 2020-09-25 | $24.92 | $24.95 | $24.89 | $24.91 | $23.09 | 42,301 |
| 2020-09-24 | $24.92 | $24.97 | $24.84 | $24.90 | $23.08 | 44,604 |
| 2020-09-23 | $24.94 | $24.95 | $24.76 | $24.91 | $23.09 | 61,311 |
| 2020-09-22 | $24.94 | $24.99 | $24.92 | $24.94 | $23.11 | 78,151 |
| 2020-09-21 | $24.99 | $24.99 | $24.87 | $24.90 | $23.08 | 66,928 |
| 2020-09-18 | $25.00 | $25.02 | $24.98 | $24.99 | $23.17 | 29,962 |
| 2020-09-17 | $24.97 | $24.98 | $24.95 | $24.96 | $23.14 | 36,998 |
| 2020-09-16 | $25.04 | $25.04 | $24.96 | $24.99 | $23.17 | 95,573 |
| 2020-09-15 | $25.00 | $25.01 | $24.98 | $24.99 | $23.17 | 102,229 |
| 2020-09-14 | $25.05 | $25.05 | $24.98 | $25.00 | $23.18 | 30,509 |
| 2020-09-11 | $25.02 | $25.02 | $24.95 | $24.98 | $23.16 | 86,360 |
| 2020-09-10 | $25.04 | $25.04 | $24.95 | $24.98 | $23.16 | 30,774 |
| 2020-09-09 | $24.85 | $25.03 | $24.85 | $25.00 | $23.18 | 210,577 |
| 2020-09-08 | $25.05 | $25.05 | $24.79 | $24.90 | $23.08 | 84,076 |
| 2020-09-04 | $25.00 | $25.03 | $24.86 | $24.93 | $23.11 | 87,817 |
| 2020-09-03 | $25.00 | $25.10 | $24.96 | $24.98 | $23.16 | 246,388 |
| 2020-09-02 | $25.02 | $25.04 | $25.00 | $25.00 | $23.18 | 13,884 |
| 2020-09-01 | $25.00 | $25.05 | $24.99 | $25.02 | $23.19 | 18,407 |
| 2020-08-31 | $25.05 | $25.05 | $24.98 | $24.98 | $23.16 | 33,207 |
| 2020-08-28 | $25.07 | $25.07 | $25.03 | $25.05 | $23.22 | 56,209 |
| 2020-08-27 | $25.08 | $25.08 | $25.04 | $25.04 | $23.21 | 16,546 |
| 2020-08-26 | $25.08 | $25.08 | $25.01 | $25.03 | $23.20 | 40,569 |
| 2020-08-25 | $25.10 | $25.10 | $25.00 | $25.03 | $23.20 | 34,433 |
| 2020-08-24 | $25.00 | $25.05 | $25.00 | $25.02 | $23.19 | 22,309 |
| 2020-08-21 | $25.08 | $25.10 | $25.00 | $25.00 | $23.18 | 54,828 |
| 2020-08-20 | $25.05 | $25.13 | $25.01 | $25.07 | $23.24 | 26,299 |
| 2020-08-19 | $25.10 | $25.14 | $25.06 | $25.10 | $23.27 | 51,849 |
| 2020-08-18 | $25.15 | $25.15 | $25.09 | $25.10 | $23.27 | 33,701 |
| 2020-08-17 | $25.05 | $25.10 | $25.00 | $25.05 | $23.22 | 76,395 |
| 2020-08-14 | $25.03 | $25.05 | $24.98 | $25.00 | $23.18 | 56,959 |
| 2020-08-13 | $25.30 | $25.30 | $25.23 | $25.26 | $23.06 | 51,285 |
| 2020-08-12 | $25.25 | $25.30 | $25.24 | $25.25 | $23.05 | 54,686 |
| 2020-08-11 | $25.37 | $25.39 | $25.24 | $25.25 | $23.05 | 42,165 |
| 2020-08-10 | $25.42 | $25.42 | $25.25 | $25.25 | $23.05 | 65,538 |
| 2020-08-07 | $25.53 | $25.53 | $25.35 | $25.35 | $23.15 | 51,804 |
| 2020-08-06 | $25.56 | $25.56 | $25.39 | $25.40 | $23.19 | 60,629 |
| 2020-08-05 | $25.52 | $25.58 | $25.35 | $25.52 | $23.30 | 21,549 |
| 2020-08-04 | $25.38 | $25.49 | $25.32 | $25.38 | $23.17 | 10,067 |
| 2020-08-03 | $25.12 | $25.59 | $25.12 | $25.38 | $23.17 | 44,338 |
| 2020-07-31 | $25.19 | $25.29 | $25.12 | $25.12 | $22.94 | 18,790 |
| 2020-07-30 | $25.22 | $25.30 | $25.12 | $25.20 | $23.01 | 26,033 |
| 2020-07-29 | $25.25 | $25.29 | $25.20 | $25.20 | $23.01 | 21,979 |
| 2020-07-28 | $25.14 | $25.14 | $25.05 | $25.10 | $22.92 | 16,569 |
| 2020-07-27 | $25.20 | $25.20 | $25.08 | $25.15 | $22.96 | 17,344 |
| 2020-07-24 | $25.16 | $25.20 | $25.10 | $25.20 | $23.01 | 23,202 |
| 2020-07-23 | $25.04 | $25.17 | $25.02 | $25.15 | $22.96 | 34,506 |
| 2020-07-22 | $24.92 | $25.07 | $24.89 | $25.05 | $22.87 | 92,520 |
| 2020-07-21 | $24.89 | $24.95 | $24.85 | $24.90 | $22.73 | 130,841 |
| 2020-07-20 | $24.92 | $24.94 | $24.83 | $24.84 | $22.68 | 28,386 |
| 2020-07-17 | $24.90 | $24.97 | $24.90 | $24.97 | $22.80 | 31,950 |
| 2020-07-16 | $24.89 | $24.95 | $24.89 | $24.90 | $22.73 | 17,591 |
| 2020-07-15 | $24.93 | $24.95 | $24.88 | $24.89 | $22.73 | 81,200 |
| 2020-07-14 | $24.87 | $24.93 | $24.87 | $24.88 | $22.72 | 20,108 |
| 2020-07-13 | $24.92 | $25.00 | $24.76 | $24.85 | $22.69 | 118,747 |
| 2020-07-10 | $24.85 | $24.94 | $24.85 | $24.92 | $22.75 | 21,415 |
| 2020-07-09 | $24.98 | $25.00 | $24.85 | $24.88 | $22.72 | 46,383 |
| 2020-07-08 | $24.96 | $25.00 | $24.90 | $24.95 | $22.78 | 21,041 |
| 2020-07-07 | $24.82 | $25.00 | $24.82 | $24.95 | $22.78 | 24,139 |
| 2020-07-06 | $24.89 | $25.00 | $24.89 | $24.96 | $22.79 | 23,320 |
| 2020-07-02 | $24.74 | $25.00 | $24.74 | $24.99 | $22.82 | 73,562 |
| 2020-07-01 | $24.74 | $24.94 | $24.60 | $24.83 | $22.67 | 28,594 |
| 2020-06-30 | $24.55 | $24.72 | $24.45 | $24.45 | $22.32 | 110,580 |
| 2020-06-29 | $24.45 | $24.65 | $24.35 | $24.49 | $22.36 | 84,605 |
| 2020-06-26 | $24.55 | $24.57 | $24.27 | $24.32 | $22.20 | 45,815 |
| 2020-06-25 | $24.67 | $24.67 | $24.47 | $24.54 | $22.41 | 61,336 |
| 2020-06-24 | $24.59 | $24.76 | $24.55 | $24.60 | $22.46 | 27,837 |
| 2020-06-23 | $24.70 | $24.80 | $24.61 | $24.80 | $22.64 | 15,158 |
| 2020-06-22 | $24.77 | $24.88 | $24.60 | $24.76 | $22.61 | 41,336 |
| 2020-06-19 | $24.80 | $24.90 | $24.65 | $24.90 | $22.73 | 16,303 |
| 2020-06-18 | $24.75 | $24.92 | $24.65 | $24.84 | $22.68 | 15,667 |
| 2020-06-17 | $24.65 | $24.99 | $24.65 | $24.83 | $22.67 | 19,545 |
| 2020-06-16 | $24.79 | $24.89 | $24.56 | $24.67 | $22.52 | 12,046 |
| 2020-06-15 | $24.50 | $24.68 | $24.50 | $24.51 | $22.38 | 18,758 |
| 2020-06-12 | $24.70 | $24.75 | $24.51 | $24.53 | $22.40 | 21,080 |
| 2020-06-11 | $24.70 | $24.90 | $24.30 | $24.60 | $22.46 | 39,729 |
| 2020-06-10 | $24.96 | $25.00 | $24.87 | $24.87 | $22.71 | 14,621 |
| 2020-06-09 | $24.99 | $25.00 | $24.85 | $24.92 | $22.75 | 16,061 |
| 2020-06-08 | $24.85 | $25.00 | $24.85 | $24.99 | $22.82 | 46,309 |
| 2020-06-05 | $24.97 | $25.00 | $24.81 | $24.91 | $22.74 | 23,835 |
| 2020-06-04 | $24.76 | $24.89 | $24.74 | $24.86 | $22.70 | 27,625 |
| 2020-06-03 | $24.75 | $24.94 | $24.73 | $24.77 | $22.62 | 26,823 |
| 2020-06-02 | $24.81 | $24.97 | $24.73 | $24.75 | $22.60 | 13,982 |
| 2020-06-01 | $24.99 | $24.99 | $24.80 | $24.81 | $22.65 | 45,026 |
| 2020-05-29 | $24.99 | $25.01 | $24.81 | $25.00 | $22.83 | 253,789 |
| 2020-05-28 | $24.72 | $24.99 | $24.72 | $24.96 | $22.79 | 92,344 |
| 2020-05-27 | $24.94 | $24.95 | $24.65 | $24.83 | $22.67 | 36,439 |
| 2020-05-26 | $24.61 | $24.94 | $24.61 | $24.93 | $22.76 | 53,629 |
| 2020-05-22 | $24.50 | $24.64 | $24.46 | $24.61 | $22.47 | 27,012 |
| 2020-05-21 | $24.46 | $24.56 | $24.46 | $24.53 | $22.39 | 23,004 |
| 2020-05-20 | $24.65 | $24.65 | $24.46 | $24.50 | $22.37 | 15,248 |
| 2020-05-19 | $24.64 | $24.69 | $24.46 | $24.62 | $22.48 | 21,394 |
| 2020-05-18 | $24.75 | $24.80 | $24.38 | $24.52 | $22.39 | 24,707 |
| 2020-05-15 | $24.20 | $24.50 | $24.05 | $24.30 | $22.19 | 23,030 |
| 2020-05-14 | $24.46 | $24.48 | $23.80 | $24.29 | $22.18 | 32,382 |
| 2020-05-13 | $24.84 | $24.99 | $24.66 | $24.96 | $22.44 | 80,235 |
| 2020-05-12 | $24.95 | $25.03 | $24.75 | $24.93 | $22.41 | 79,787 |
| 2020-05-11 | $24.70 | $24.98 | $24.70 | $24.95 | $22.43 | 38,597 |
| 2020-05-08 | $24.85 | $24.95 | $24.75 | $24.84 | $22.33 | 77,490 |
| 2020-05-07 | $24.65 | $24.75 | $24.63 | $24.74 | $22.24 | 37,105 |
| 2020-05-06 | $24.45 | $24.65 | $24.42 | $24.60 | $22.11 | 43,839 |
| 2020-05-05 | $24.40 | $24.45 | $24.36 | $24.45 | $21.98 | 13,633 |
| 2020-05-04 | $24.17 | $24.52 | $24.02 | $24.50 | $22.02 | 17,488 |
| 2020-05-01 | $24.24 | $24.40 | $23.61 | $24.29 | $21.83 | 39,829 |
| 2020-04-30 | $24.41 | $24.63 | $24.15 | $24.44 | $21.97 | 71,165 |
| 2020-04-29 | $24.02 | $24.41 | $24.02 | $24.41 | $21.94 | 31,006 |
| 2020-04-28 | $24.10 | $24.30 | $23.91 | $24.01 | $21.58 | 24,432 |
| 2020-04-27 | $23.90 | $24.20 | $23.86 | $24.04 | $21.61 | 29,181 |
| 2020-04-24 | $24.00 | $24.00 | $23.65 | $24.00 | $21.57 | 16,280 |
| 2020-04-23 | $23.68 | $24.15 | $23.68 | $23.89 | $21.47 | 19,672 |
| 2020-04-22 | $23.75 | $24.24 | $23.75 | $23.90 | $21.48 | 32,448 |
| 2020-04-21 | $23.26 | $23.84 | $23.26 | $23.68 | $21.28 | 23,576 |
| 2020-04-20 | $23.87 | $24.25 | $23.54 | $24.01 | $21.58 | 30,688 |
| 2020-04-17 | $23.70 | $24.25 | $23.57 | $24.25 | $21.80 | 110,358 |
| 2020-04-16 | $23.59 | $23.59 | $22.85 | $23.24 | $20.89 | 28,114 |
| 2020-04-15 | $22.69 | $23.40 | $22.63 | $23.21 | $20.86 | 26,418 |
| 2020-04-14 | $23.14 | $23.60 | $22.81 | $22.81 | $20.50 | 41,168 |
| 2020-04-13 | $22.70 | $23.00 | $21.65 | $22.75 | $20.45 | 57,669 |
| 2020-04-09 | $23.14 | $23.66 | $22.63 | $22.70 | $20.40 | 66,244 |
| 2020-04-08 | $21.86 | $23.35 | $21.86 | $23.14 | $20.80 | 36,952 |
| 2020-04-07 | $22.21 | $22.55 | $22.00 | $22.40 | $20.13 | 38,529 |
| 2020-04-06 | $22.11 | $22.20 | $21.70 | $21.80 | $19.60 | 77,776 |
| 2020-04-03 | $22.03 | $22.24 | $21.53 | $21.80 | $19.60 | 150,714 |
| 2020-04-02 | $21.84 | $22.11 | $21.39 | $22.00 | $19.77 | 41,242 |
| 2020-04-01 | $21.85 | $22.18 | $21.48 | $21.94 | $19.72 | 37,738 |
| 2020-03-31 | $22.44 | $22.45 | $22.13 | $22.34 | $20.08 | 30,152 |
| 2020-03-30 | $22.20 | $22.21 | $21.03 | $21.92 | $19.70 | 53,165 |
| 2020-03-27 | $22.00 | $22.80 | $21.59 | $21.70 | $19.51 | 37,945 |
| 2020-03-26 | $22.02 | $23.46 | $22.02 | $22.39 | $20.12 | 64,793 |
| 2020-03-25 | $20.18 | $23.05 | $19.99 | $22.00 | $19.77 | 147,925 |
| 2020-03-24 | $18.10 | $20.44 | $18.10 | $19.68 | $17.69 | 96,569 |
| 2020-03-23 | $18.61 | $19.18 | $17.05 | $18.00 | $16.18 | 214,405 |
| 2020-03-20 | $19.15 | $19.96 | $18.16 | $18.58 | $16.70 | 69,244 |
| 2020-03-19 | $14.80 | $20.40 | $14.03 | $19.20 | $17.26 | 136,594 |
| 2020-03-18 | $19.43 | $20.00 | $13.74 | $15.30 | $13.75 | 157,697 |
| 2020-03-17 | $20.68 | $21.00 | $20.23 | $20.42 | $18.35 | 59,726 |
| 2020-03-16 | $22.40 | $22.42 | $20.23 | $20.23 | $18.18 | 131,935 |
| 2020-03-13 | $23.64 | $24.02 | $22.58 | $22.74 | $20.44 | 77,391 |
| 2020-03-12 | $24.00 | $24.00 | $22.18 | $23.48 | $21.11 | 134,719 |
| 2020-03-11 | $24.50 | $24.65 | $24.16 | $24.40 | $21.93 | 71,396 |
| 2020-03-10 | $24.80 | $24.80 | $24.13 | $24.49 | $22.01 | 65,720 |
| 2020-03-09 | $24.39 | $24.75 | $24.20 | $24.54 | $22.06 | 83,428 |
| 2020-03-06 | $24.75 | $24.92 | $24.71 | $24.89 | $22.37 | 120,968 |
| 2020-03-05 | $24.76 | $25.01 | $24.76 | $24.90 | $22.38 | 70,336 |
| 2020-03-04 | $24.72 | $24.94 | $24.72 | $24.77 | $22.26 | 56,734 |
| 2020-03-03 | $24.59 | $24.94 | $24.53 | $24.66 | $22.16 | 291,142 |
| 2020-03-02 | $24.68 | $24.88 | $24.51 | $24.57 | $22.08 | 125,209 |
| 2020-02-28 | $24.80 | $24.83 | $24.46 | $24.46 | $21.99 | 108,096 |
| 2020-02-27 | $24.90 | $24.95 | $24.66 | $24.87 | $22.35 | 165,753 |
| 2020-02-26 | $24.96 | $25.05 | $24.83 | $25.01 | $22.48 | 80,520 |
| 2020-02-25 | $25.07 | $25.07 | $24.83 | $24.98 | $22.45 | 102,069 |
| 2020-02-24 | $25.10 | $25.14 | $25.05 | $25.06 | $22.52 | 49,460 |
| 2020-02-21 | $25.11 | $25.16 | $25.09 | $25.13 | $22.59 | 58,774 |
| 2020-02-20 | $25.09 | $25.14 | $25.08 | $25.10 | $22.56 | 202,428 |
| 2020-02-19 | $25.02 | $25.11 | $25.01 | $25.08 | $22.54 | 61,647 |
| 2020-02-18 | $25.03 | $25.03 | $25.00 | $25.02 | $22.49 | 82,487 |
| 2020-02-14 | $25.02 | $25.03 | $24.99 | $25.02 | $22.49 | 122,009 |
| 2020-02-13 | $25.42 | $25.42 | $25.31 | $25.35 | $22.44 | 232,533 |
| 2020-02-12 | $25.42 | $25.45 | $25.32 | $25.35 | $22.44 | 149,706 |
| 2020-02-11 | $25.41 | $25.44 | $25.40 | $25.41 | $22.50 | 40,233 |
| 2020-02-10 | $25.50 | $25.50 | $25.40 | $25.40 | $22.49 | 53,493 |
| 2020-02-07 | $25.54 | $25.62 | $25.51 | $25.60 | $22.66 | 24,296 |
| 2020-02-06 | $25.41 | $25.62 | $25.41 | $25.57 | $22.64 | 38,762 |
| 2020-02-05 | $25.44 | $25.45 | $25.40 | $25.41 | $22.50 | 34,548 |
| 2020-02-04 | $25.38 | $25.46 | $25.35 | $25.44 | $22.52 | 53,119 |
| 2020-02-03 | $25.29 | $25.37 | $25.23 | $25.37 | $22.46 | 47,050 |
| 2020-01-31 | $25.24 | $25.32 | $25.15 | $25.16 | $22.27 | 55,259 |
| 2020-01-30 | $25.18 | $25.23 | $25.13 | $25.23 | $22.34 | 23,841 |
| 2020-01-29 | $25.11 | $25.17 | $25.07 | $25.12 | $22.24 | 42,282 |
| 2020-01-28 | $25.05 | $25.10 | $25.01 | $25.10 | $22.22 | 215,840 |
| 2020-01-27 | $25.13 | $25.15 | $25.01 | $25.01 | $22.14 | 99,599 |
| 2020-01-24 | $25.06 | $25.16 | $25.06 | $25.10 | $22.22 | 32,613 |
| 2020-01-23 | $25.08 | $25.11 | $25.03 | $25.03 | $22.16 | 246,398 |
| 2020-01-22 | $25.09 | $25.10 | $25.07 | $25.08 | $22.20 | 44,914 |
| 2020-01-21 | $25.07 | $25.11 | $25.04 | $25.06 | $22.19 | 188,658 |
| 2020-01-17 | $25.07 | $25.09 | $25.05 | $25.06 | $22.19 | 100,366 |
| 2020-01-16 | $25.08 | $25.11 | $25.05 | $25.07 | $22.19 | 168,429 |
| 2020-01-15 | $25.05 | $25.11 | $25.05 | $25.08 | $22.20 | 159,471 |
| 2020-01-14 | $25.02 | $25.15 | $25.00 | $25.08 | $22.20 | 143,078 |
| 2020-01-13 | $25.04 | $25.06 | $25.01 | $25.01 | $22.14 | 91,455 |
| 2020-01-10 | $25.04 | $25.05 | $25.02 | $25.04 | $22.17 | 61,801 |
| 2020-01-09 | $25.10 | $25.12 | $25.01 | $25.04 | $22.17 | 68,833 |
| 2020-01-08 | $25.05 | $25.05 | $25.00 | $25.00 | $22.13 | 53,403 |
| 2020-01-07 | $25.04 | $25.05 | $25.00 | $25.04 | $22.16 | 28,484 |
| 2020-01-06 | $25.02 | $25.08 | $25.01 | $25.01 | $22.14 | 97,856 |
| 2020-01-03 | $25.02 | $25.03 | $25.01 | $25.01 | $22.14 | 34,360 |
| 2020-01-02 | $24.96 | $25.05 | $24.95 | $25.02 | $22.15 | 74,426 |
| 2019-12-31 | $25.09 | $25.09 | $24.92 | $24.92 | $22.06 | 152,270 |
| 2019-12-30 | $25.03 | $25.08 | $25.03 | $25.05 | $22.18 | 96,882 |
| 2019-12-27 | $25.02 | $25.04 | $25.00 | $25.03 | $22.16 | 88,031 |
| 2019-12-26 | $25.02 | $25.03 | $25.00 | $25.01 | $22.14 | 44,382 |
| 2019-12-24 | $25.01 | $25.01 | $25.00 | $25.01 | $22.14 | 11,924 |
| 2019-12-23 | $25.04 | $25.04 | $25.00 | $25.01 | $22.14 | 40,165 |
| 2019-12-20 | $24.99 | $25.03 | $24.99 | $25.00 | $22.13 | 58,486 |
| 2019-12-19 | $25.00 | $25.01 | $24.96 | $25.00 | $22.13 | 53,230 |
| 2019-12-18 | $25.03 | $25.03 | $24.96 | $25.00 | $22.13 | 55,262 |
| 2019-12-17 | $25.05 | $25.10 | $24.99 | $25.00 | $22.13 | 94,362 |
| 2019-12-16 | $25.04 | $25.05 | $24.98 | $25.03 | $22.16 | 47,274 |
| 2019-12-13 | $25.06 | $25.06 | $25.01 | $25.02 | $22.15 | 14,541 |
| 2019-12-12 | $25.03 | $25.03 | $24.98 | $25.01 | $22.14 | 41,767 |
| 2019-12-11 | $25.03 | $25.05 | $25.00 | $25.01 | $22.14 | 18,760 |
| 2019-12-10 | $25.02 | $25.03 | $25.00 | $25.00 | $22.13 | 26,394 |
| 2019-12-09 | $25.10 | $25.16 | $25.01 | $25.02 | $22.15 | 26,402 |
| 2019-12-06 | $25.05 | $25.05 | $25.00 | $25.01 | $22.14 | 30,297 |
| 2019-12-05 | $25.14 | $25.14 | $25.02 | $25.03 | $22.16 | 79,205 |
| 2019-12-04 | $25.12 | $25.14 | $25.06 | $25.14 | $22.26 | 41,266 |
| 2019-12-03 | $25.01 | $25.12 | $25.01 | $25.06 | $22.19 | 14,101 |
| 2019-12-02 | $25.09 | $25.12 | $25.00 | $25.03 | $22.16 | 25,840 |
| 2019-11-29 | $25.16 | $25.29 | $24.99 | $24.99 | $22.12 | 50,919 |
| 2019-11-27 | $25.18 | $25.24 | $25.15 | $25.20 | $22.31 | 23,727 |
| 2019-11-26 | $25.23 | $25.24 | $25.04 | $25.09 | $22.21 | 23,074 |
| 2019-11-25 | $25.15 | $25.16 | $25.12 | $25.12 | $22.24 | 13,983 |
| 2019-11-22 | $25.17 | $25.17 | $25.11 | $25.13 | $22.25 | 24,205 |
| 2019-11-21 | $25.08 | $25.20 | $25.08 | $25.19 | $22.30 | 20,514 |
| 2019-11-20 | $25.16 | $25.20 | $25.06 | $25.20 | $22.31 | 34,476 |
| 2019-11-19 | $25.02 | $25.22 | $25.01 | $25.15 | $22.27 | 40,892 |
| 2019-11-18 | $25.00 | $25.03 | $24.97 | $24.99 | $22.12 | 30,971 |
| 2019-11-15 | $24.98 | $25.00 | $24.93 | $24.97 | $22.10 | 54,793 |
| 2019-11-14 | $24.78 | $24.95 | $24.78 | $24.95 | $22.09 | 71,749 |
| 2019-11-13 | $25.10 | $25.17 | $25.06 | $25.11 | $21.89 | 105,353 |
| 2019-11-12 | $25.02 | $25.10 | $25.01 | $25.10 | $21.89 | 80,827 |
| 2019-11-11 | $25.01 | $25.05 | $24.99 | $25.01 | $21.81 | 220,759 |
| 2019-11-08 | $25.02 | $25.02 | $24.99 | $25.00 | $21.80 | 80,821 |
| 2019-11-07 | $25.05 | $25.05 | $25.00 | $25.01 | $21.81 | 65,873 |
| 2019-11-06 | $25.02 | $25.05 | $25.00 | $25.01 | $21.81 | 204,580 |
| 2019-11-05 | $25.02 | $25.03 | $25.00 | $25.00 | $21.80 | 84,610 |
| 2019-11-04 | $25.00 | $25.04 | $25.00 | $25.02 | $21.81 | 220,966 |
| 2019-11-01 | $25.00 | $25.00 | $24.98 | $25.00 | $21.80 | 42,270 |
| 2019-10-31 | $25.00 | $25.00 | $24.97 | $25.00 | $21.80 | 78,736 |
| 2019-10-30 | $24.98 | $24.99 | $24.97 | $24.98 | $21.78 | 56,668 |
| 2019-10-29 | $24.99 | $25.00 | $24.96 | $24.97 | $21.77 | 60,827 |
| 2019-10-28 | $24.95 | $24.98 | $24.95 | $24.96 | $21.76 | 60,204 |
| 2019-10-25 | $24.99 | $24.99 | $24.96 | $24.96 | $21.76 | 38,491 |
| 2019-10-24 | $24.97 | $25.00 | $24.95 | $24.96 | $21.76 | 255,421 |
| 2019-10-23 | $24.99 | $25.00 | $24.92 | $24.93 | $21.74 | 90,221 |
| 2019-10-22 | $24.91 | $24.95 | $24.91 | $24.92 | $21.73 | 58,003 |
| 2019-10-21 | $24.96 | $24.98 | $24.91 | $24.91 | $21.72 | 97,320 |
| 2019-10-18 | $24.92 | $24.97 | $24.92 | $24.96 | $21.76 | 56,973 |
| 2019-10-17 | $24.95 | $24.97 | $24.90 | $24.92 | $21.73 | 68,433 |
| 2019-10-16 | $25.04 | $25.04 | $24.80 | $24.91 | $21.72 | 175,754 |
| 2019-10-15 | $25.00 | $25.02 | $24.99 | $25.00 | $21.80 | 44,332 |
| 2019-10-14 | $25.04 | $25.05 | $24.97 | $24.99 | $21.79 | 42,842 |
| 2019-10-11 | $25.04 | $25.05 | $24.95 | $24.95 | $21.75 | 36,383 |
| 2019-10-10 | $25.03 | $25.08 | $25.02 | $25.03 | $21.82 | 87,359 |
| 2019-10-09 | $25.05 | $25.08 | $25.04 | $25.04 | $21.83 | 89,738 |
| 2019-10-08 | $25.06 | $25.06 | $25.00 | $25.03 | $21.82 | 27,106 |
| 2019-10-07 | $25.05 | $25.08 | $25.03 | $25.06 | $21.85 | 67,267 |
| 2019-10-04 | $25.00 | $25.05 | $25.00 | $25.05 | $21.84 | 35,052 |
| 2019-10-03 | $25.11 | $25.11 | $25.00 | $25.00 | $21.80 | 27,526 |
| 2019-10-02 | $25.05 | $25.05 | $24.99 | $25.02 | $21.81 | 39,791 |
| 2019-10-01 | $25.05 | $25.05 | $25.02 | $25.02 | $21.82 | 27,088 |
| 2019-09-30 | $25.05 | $25.05 | $25.03 | $25.05 | $21.84 | 39,017 |
| 2019-09-27 | $25.00 | $25.03 | $25.00 | $25.02 | $21.82 | 52,040 |
| 2019-09-26 | $25.02 | $25.03 | $25.00 | $25.00 | $21.80 | 45,508 |
| 2019-09-25 | $25.05 | $25.07 | $25.00 | $25.00 | $21.80 | 38,328 |
| 2019-09-24 | $25.09 | $25.09 | $25.02 | $25.05 | $21.84 | 42,650 |
| 2019-09-23 | $25.08 | $25.08 | $25.02 | $25.06 | $21.85 | 34,510 |
| 2019-09-20 | $25.11 | $25.11 | $25.05 | $25.05 | $21.84 | 20,809 |
| 2019-09-19 | $25.15 | $25.15 | $25.04 | $25.04 | $21.83 | 28,272 |
| 2019-09-18 | $25.15 | $25.15 | $25.09 | $25.10 | $21.89 | 17,189 |
| 2019-09-17 | $25.15 | $25.15 | $25.13 | $25.13 | $21.91 | 15,363 |
| 2019-09-16 | $25.15 | $25.18 | $25.10 | $25.15 | $21.93 | 76,082 |
| 2019-09-13 | $25.15 | $25.15 | $25.04 | $25.15 | $21.93 | 44,232 |
| 2019-09-12 | $25.20 | $25.20 | $25.10 | $25.12 | $21.90 | 62,117 |
| 2019-09-11 | $25.15 | $25.21 | $25.12 | $25.16 | $21.94 | 21,635 |
| 2019-09-10 | $25.10 | $25.19 | $25.10 | $25.16 | $21.94 | 95,275 |
| 2019-09-09 | $25.10 | $25.10 | $25.09 | $25.10 | $21.88 | 33,548 |
| 2019-09-06 | $25.07 | $25.10 | $25.05 | $25.09 | $21.88 | 89,533 |
| 2019-09-05 | $25.00 | $25.05 | $24.98 | $25.04 | $21.83 | 131,703 |
| 2019-09-04 | $24.95 | $24.95 | $24.92 | $24.93 | $21.74 | 22,976 |
| 2019-09-03 | $24.90 | $24.94 | $24.81 | $24.94 | $21.75 | 71,733 |
| 2019-08-30 | $24.89 | $24.90 | $24.80 | $24.90 | $21.71 | 26,108 |
| 2019-08-29 | $24.87 | $24.89 | $24.85 | $24.87 | $21.69 | 59,744 |
| 2019-08-28 | $24.90 | $24.92 | $24.84 | $24.86 | $21.68 | 56,841 |
| 2019-08-27 | $24.83 | $24.91 | $24.83 | $24.88 | $21.69 | 167,694 |
| 2019-08-26 | $24.65 | $24.88 | $24.60 | $24.83 | $21.65 | 253,870 |
| 2019-08-23 | $24.75 | $24.75 | $24.63 | $24.65 | $21.49 | 14,832 |
| 2019-08-22 | $24.75 | $24.79 | $24.67 | $24.69 | $21.53 | 123,199 |
| 2019-08-21 | $24.74 | $24.75 | $24.70 | $24.74 | $21.57 | 69,133 |
| 2019-08-20 | $24.72 | $24.72 | $24.65 | $24.65 | $21.49 | 13,198 |
| 2019-08-19 | $24.71 | $24.74 | $24.65 | $24.72 | $21.55 | 22,309 |
| 2019-08-16 | $24.69 | $24.75 | $24.67 | $24.70 | $21.54 | 73,466 |
| 2019-08-15 | $24.61 | $24.78 | $24.61 | $24.70 | $21.53 | 20,137 |
| 2019-08-14 | $24.56 | $24.75 | $24.53 | $24.75 | $21.58 | 17,545 |
| 2019-08-13 | $24.97 | $25.00 | $24.93 | $24.96 | $21.43 | 31,689 |
| 2019-08-12 | $25.00 | $25.03 | $24.95 | $24.95 | $21.42 | 20,787 |
| 2019-08-09 | $25.05 | $25.05 | $24.93 | $24.94 | $21.41 | 35,607 |
| 2019-08-08 | $25.05 | $25.05 | $24.90 | $24.92 | $21.40 | 22,537 |
| 2019-08-07 | $25.06 | $25.09 | $24.92 | $25.03 | $21.49 | 43,653 |
| 2019-08-06 | $25.16 | $25.16 | $25.01 | $25.05 | $21.51 | 36,507 |
| 2019-08-05 | $25.27 | $25.27 | $24.76 | $25.00 | $21.47 | 53,042 |
| 2019-08-02 | $25.15 | $25.41 | $24.92 | $25.41 | $21.82 | 50,219 |
| 2019-08-01 | $24.98 | $25.08 | $24.90 | $25.05 | $21.51 | 54,948 |
| 2019-07-31 | $24.73 | $24.96 | $24.51 | $24.90 | $21.38 | 43,955 |
| 2019-07-30 | $24.69 | $24.73 | $24.63 | $24.67 | $21.18 | 15,216 |
| 2019-07-29 | $24.59 | $24.71 | $24.59 | $24.65 | $21.17 | 12,311 |
| 2019-07-26 | $24.54 | $24.71 | $24.52 | $24.58 | $21.11 | 40,411 |
| 2019-07-25 | $24.55 | $24.55 | $24.46 | $24.50 | $21.04 | 18,175 |
| 2019-07-24 | $24.28 | $24.49 | $24.28 | $24.44 | $20.99 | 44,968 |
| 2019-07-23 | $24.30 | $24.32 | $24.27 | $24.31 | $20.87 | 72,394 |
| 2019-07-22 | $24.22 | $24.28 | $24.22 | $24.23 | $20.81 | 18,552 |
| 2019-07-19 | $24.30 | $24.30 | $24.20 | $24.20 | $20.78 | 28,189 |
| 2019-07-18 | $24.30 | $24.30 | $24.25 | $24.25 | $20.82 | 121,988 |
| 2019-07-17 | $24.30 | $24.31 | $24.25 | $24.28 | $20.85 | 42,487 |
| 2019-07-16 | $24.25 | $24.30 | $24.21 | $24.24 | $20.81 | 28,505 |
| 2019-07-15 | $24.29 | $24.30 | $24.11 | $24.21 | $20.79 | 18,272 |
| 2019-07-12 | $24.30 | $24.30 | $24.13 | $24.17 | $20.75 | 56,649 |
| 2019-07-11 | $24.30 | $24.36 | $24.27 | $24.30 | $20.87 | 32,202 |
| 2019-07-10 | $24.25 | $24.35 | $24.24 | $24.26 | $20.83 | 33,280 |
| 2019-07-09 | $24.25 | $24.31 | $24.23 | $24.25 | $20.82 | 86,497 |
| 2019-07-08 | $24.25 | $24.25 | $24.22 | $24.23 | $20.81 | 10,683 |
| 2019-07-05 | $24.25 | $24.25 | $24.17 | $24.17 | $20.75 | 10,505 |
| 2019-07-03 | $24.25 | $24.25 | $24.20 | $24.22 | $20.80 | 12,582 |
| 2019-07-02 | $24.24 | $24.24 | $24.19 | $24.22 | $20.80 | 16,005 |
| 2019-07-01 | $24.08 | $24.19 | $24.02 | $24.05 | $20.65 | 25,364 |
| 2019-06-28 | $24.30 | $24.30 | $23.75 | $23.91 | $20.53 | 138,278 |
| 2019-06-27 | $24.28 | $24.30 | $24.25 | $24.26 | $20.83 | 12,680 |
| 2019-06-26 | $24.34 | $24.34 | $24.25 | $24.25 | $20.82 | 20,856 |
| 2019-06-25 | $24.25 | $24.32 | $24.25 | $24.29 | $20.86 | 20,776 |
| 2019-06-24 | $24.30 | $24.30 | $24.25 | $24.28 | $20.85 | 32,370 |
| 2019-06-21 | $24.40 | $24.40 | $24.25 | $24.25 | $20.82 | 22,520 |
| 2019-06-20 | $24.30 | $24.35 | $24.27 | $24.27 | $20.84 | 16,614 |
| 2019-06-19 | $24.32 | $24.36 | $24.12 | $24.28 | $20.85 | 11,958 |
| 2019-06-18 | $24.37 | $24.45 | $24.27 | $24.32 | $20.88 | 44,595 |
| 2019-06-17 | $24.35 | $24.50 | $24.35 | $24.35 | $20.91 | 42,234 |
| 2019-06-14 | $24.35 | $24.42 | $24.35 | $24.35 | $20.91 | 50,878 |
| 2019-06-13 | $24.34 | $24.35 | $24.31 | $24.35 | $20.91 | 15,354 |
| 2019-06-12 | $24.40 | $24.40 | $24.28 | $24.29 | $20.85 | 22,578 |
| 2019-06-11 | $24.37 | $24.37 | $24.30 | $24.31 | $20.87 | 8,953 |
| 2019-06-10 | $24.35 | $24.36 | $24.33 | $24.34 | $20.90 | 5,553 |
| 2019-06-07 | $24.36 | $24.36 | $24.29 | $24.30 | $20.87 | 7,783 |
| 2019-06-06 | $24.35 | $24.35 | $24.15 | $24.25 | $20.82 | 18,960 |
| 2019-06-05 | $24.27 | $24.42 | $24.10 | $24.10 | $20.69 | 100,313 |
| 2019-06-04 | $24.20 | $24.20 | $24.15 | $24.17 | $20.75 | 40,305 |
| 2019-06-03 | $24.25 | $24.28 | $24.20 | $24.20 | $20.78 | 15,520 |
| 2019-05-31 | $24.17 | $24.32 | $24.17 | $24.30 | $20.87 | 20,218 |
| 2019-05-30 | $24.27 | $24.33 | $24.19 | $24.24 | $20.81 | 12,658 |
| 2019-05-29 | $24.30 | $24.36 | $24.20 | $24.20 | $20.78 | 10,348 |
| 2019-05-28 | $24.35 | $24.35 | $24.25 | $24.29 | $20.86 | 22,300 |
| 2019-05-24 | $24.35 | $24.38 | $24.30 | $24.31 | $20.87 | 6,430 |
| 2019-05-23 | $24.32 | $24.47 | $24.30 | $24.36 | $20.92 | 8,127 |
| 2019-05-22 | $24.49 | $24.61 | $24.25 | $24.50 | $21.04 | 59,748 |
| 2019-05-21 | $24.34 | $24.34 | $24.24 | $24.33 | $20.89 | 17,221 |
| 2019-05-20 | $24.32 | $24.33 | $24.15 | $24.25 | $20.82 | 12,962 |
| 2019-05-17 | $24.27 | $24.33 | $24.16 | $24.31 | $20.87 | 10,469 |
| 2019-05-16 | $24.19 | $24.34 | $24.18 | $24.30 | $20.87 | 23,558 |
| 2019-05-15 | $24.35 | $24.35 | $24.15 | $24.24 | $20.81 | 17,015 |
| 2019-05-14 | $24.35 | $24.35 | $24.23 | $24.32 | $20.88 | 50,337 |
| 2019-05-13 | $24.55 | $24.61 | $24.48 | $24.58 | $20.78 | 52,280 |
| 2019-05-10 | $24.60 | $24.76 | $24.60 | $24.75 | $20.92 | 10,003 |
| 2019-05-09 | $24.50 | $24.68 | $24.50 | $24.68 | $20.86 | 4,624 |
| 2019-05-08 | $24.75 | $24.79 | $24.50 | $24.59 | $20.79 | 12,551 |
| 2019-05-07 | $24.57 | $24.75 | $24.55 | $24.55 | $20.75 | 16,840 |
| 2019-05-06 | $24.50 | $24.76 | $24.50 | $24.76 | $20.93 | 16,993 |
| 2019-05-03 | $24.55 | $24.55 | $24.42 | $24.53 | $20.74 | 17,076 |
| 2019-05-02 | $24.41 | $24.52 | $24.38 | $24.51 | $20.72 | 13,645 |
| 2019-05-01 | $24.20 | $24.45 | $24.13 | $24.41 | $20.63 | 24,326 |
| 2019-04-30 | $24.15 | $24.22 | $24.07 | $24.22 | $20.47 | 38,830 |
| 2019-04-29 | $24.15 | $24.15 | $24.03 | $24.08 | $20.36 | 40,810 |
| 2019-04-26 | $24.03 | $24.10 | $24.01 | $24.10 | $20.37 | 17,990 |
| 2019-04-25 | $24.02 | $24.12 | $24.00 | $24.03 | $20.31 | 55,985 |
| 2019-04-24 | $23.99 | $24.07 | $23.99 | $24.02 | $20.31 | 22,159 |
| 2019-04-23 | $24.03 | $24.04 | $23.96 | $23.96 | $20.25 | 9,936 |
| 2019-04-22 | $24.07 | $24.07 | $24.00 | $24.00 | $20.29 | 13,964 |
| 2019-04-18 | $24.07 | $24.07 | $23.96 | $24.05 | $20.33 | 15,701 |
| 2019-04-17 | $24.03 | $24.07 | $24.00 | $24.05 | $20.33 | 65,451 |
| 2019-04-16 | $24.09 | $24.09 | $24.03 | $24.07 | $20.35 | 13,946 |
| 2019-04-15 | $24.05 | $24.05 | $23.95 | $24.03 | $20.31 | 18,483 |
| 2019-04-12 | $24.01 | $24.04 | $23.96 | $24.03 | $20.31 | 13,350 |
| 2019-04-11 | $23.99 | $24.08 | $23.96 | $24.02 | $20.30 | 9,871 |
| 2019-04-10 | $24.00 | $24.07 | $24.00 | $24.06 | $20.34 | 22,289 |
| 2019-04-09 | $24.00 | $24.08 | $23.97 | $24.00 | $20.29 | 48,150 |
| 2019-04-08 | $24.09 | $24.10 | $24.00 | $24.00 | $20.29 | 11,353 |
| 2019-04-05 | $24.10 | $24.18 | $24.06 | $24.13 | $20.40 | 70,041 |
| 2019-04-04 | $24.08 | $24.08 | $24.04 | $24.06 | $20.33 | 13,353 |
| 2019-04-03 | $24.05 | $24.07 | $24.01 | $24.01 | $20.30 | 23,036 |
| 2019-04-02 | $23.99 | $24.03 | $23.96 | $24.03 | $20.31 | 69,235 |
| 2019-04-01 | $23.96 | $24.03 | $23.95 | $23.99 | $20.28 | 8,647 |
| 2019-03-29 | $23.96 | $24.03 | $23.96 | $23.99 | $20.28 | 52,294 |
| 2019-03-28 | $23.95 | $24.00 | $23.95 | $23.97 | $20.26 | 18,057 |
| 2019-03-27 | $24.00 | $24.01 | $23.85 | $23.94 | $20.24 | 193,862 |
| 2019-03-26 | $24.00 | $24.03 | $23.97 | $23.99 | $20.28 | 19,969 |
| 2019-03-25 | $23.97 | $24.01 | $23.97 | $23.99 | $20.28 | 8,992 |
| 2019-03-22 | $24.00 | $24.02 | $23.94 | $23.97 | $20.26 | 16,613 |
| 2019-03-21 | $24.00 | $24.05 | $24.00 | $24.03 | $20.31 | 8,576 |
| 2019-03-20 | $24.05 | $24.05 | $23.98 | $24.00 | $20.29 | 33,910 |
| 2019-03-19 | $24.01 | $24.04 | $24.00 | $24.00 | $20.29 | 9,346 |
| 2019-03-18 | $24.00 | $24.05 | $24.00 | $24.03 | $20.31 | 14,867 |
| 2019-03-15 | $24.05 | $24.05 | $24.01 | $24.01 | $20.30 | 8,204 |
| 2019-03-14 | $24.00 | $24.05 | $24.00 | $24.03 | $20.31 | 7,429 |
| 2019-03-13 | $24.00 | $24.01 | $23.96 | $24.00 | $20.29 | 11,936 |
| 2019-03-12 | $23.83 | $24.00 | $23.83 | $24.00 | $20.29 | 18,301 |
| 2019-03-11 | $23.95 | $24.09 | $23.83 | $23.83 | $20.14 | 20,533 |
| 2019-03-08 | $24.03 | $24.03 | $23.95 | $24.00 | $20.29 | 17,362 |
| 2019-03-07 | $23.98 | $24.05 | $23.98 | $24.05 | $20.33 | 8,002 |
| 2019-03-06 | $24.00 | $24.01 | $23.95 | $23.98 | $20.27 | 8,925 |
| 2019-03-05 | $24.00 | $24.01 | $23.95 | $23.95 | $20.25 | 7,469 |
| 2019-03-04 | $23.89 | $24.00 | $23.89 | $23.95 | $20.25 | 9,288 |
| 2019-03-01 | $24.00 | $24.02 | $23.88 | $23.88 | $20.19 | 23,033 |
| 2019-02-28 | $24.05 | $24.10 | $23.88 | $24.04 | $20.32 | 143,213 |
| 2019-02-27 | $24.05 | $24.08 | $23.93 | $24.08 | $20.36 | 39,642 |
| 2019-02-26 | $23.85 | $24.05 | $23.85 | $24.05 | $20.33 | 24,037 |
| 2019-02-25 | $23.75 | $24.04 | $23.75 | $24.04 | $20.32 | 13,042 |
| 2019-02-22 | $23.75 | $23.98 | $23.74 | $23.75 | $20.08 | 4,730 |
| 2019-02-21 | $23.79 | $23.89 | $23.73 | $23.80 | $20.12 | 5,900 |
| 2019-02-20 | $23.92 | $24.00 | $23.90 | $23.90 | $20.20 | 9,326 |
| 2019-02-19 | $23.80 | $24.11 | $23.80 | $24.01 | $20.29 | 33,310 |
| 2019-02-15 | $23.92 | $24.00 | $23.71 | $23.90 | $20.20 | 82,223 |
| 2019-02-14 | $23.70 | $24.00 | $23.70 | $24.00 | $20.29 | 17,435 |
| 2019-02-13 | $23.90 | $24.05 | $23.90 | $24.01 | $19.97 | 18,726 |
| 2019-02-12 | $23.96 | $24.05 | $23.82 | $24.02 | $19.98 | 14,317 |
| 2019-02-11 | $24.01 | $24.10 | $24.01 | $24.04 | $20.00 | 18,554 |
| 2019-02-08 | $24.00 | $24.23 | $24.00 | $24.14 | $20.09 | 19,051 |
| 2019-02-07 | $24.50 | $24.66 | $24.35 | $24.35 | $20.26 | 8,899 |
| 2019-02-06 | $24.32 | $24.75 | $24.19 | $24.70 | $20.55 | 31,322 |
| 2019-02-05 | $23.90 | $24.38 | $23.90 | $24.25 | $20.18 | 21,388 |
| 2019-02-04 | $23.88 | $24.18 | $23.52 | $23.94 | $19.92 | 31,448 |
| 2019-02-01 | $23.58 | $23.89 | $23.45 | $23.89 | $19.88 | 35,599 |
| 2019-01-31 | $23.11 | $23.52 | $23.11 | $23.51 | $19.56 | 21,822 |
| 2019-01-30 | $23.15 | $23.43 | $23.04 | $23.09 | $19.21 | 14,620 |
| 2019-01-29 | $23.03 | $23.23 | $23.03 | $23.11 | $19.23 | 33,167 |
| 2019-01-28 | $23.11 | $23.22 | $22.88 | $23.22 | $19.32 | 12,243 |
| 2019-01-25 | $23.13 | $23.25 | $23.08 | $23.13 | $19.25 | 10,458 |
| 2019-01-24 | $23.17 | $23.21 | $23.15 | $23.15 | $19.26 | 30,358 |
| 2019-01-23 | $23.03 | $23.25 | $22.93 | $23.11 | $19.23 | 36,314 |
| 2019-01-22 | $23.12 | $23.25 | $23.10 | $23.16 | $19.27 | 38,090 |
| 2019-01-18 | $23.18 | $23.19 | $23.03 | $23.10 | $19.22 | 31,638 |
| 2019-01-17 | $23.14 | $23.14 | $22.82 | $23.14 | $19.25 | 12,557 |
| 2019-01-16 | $22.95 | $23.14 | $22.81 | $23.14 | $19.25 | 10,694 |
| 2019-01-15 | $22.74 | $23.14 | $22.74 | $23.12 | $19.24 | 20,405 |
| 2019-01-14 | $22.78 | $22.80 | $22.62 | $22.75 | $18.93 | 10,174 |
| 2019-01-11 | $22.55 | $22.92 | $22.54 | $22.83 | $19.00 | 15,683 |
| 2019-01-10 | $22.95 | $22.95 | $22.41 | $22.60 | $18.80 | 17,804 |
| 2019-01-09 | $22.95 | $23.00 | $22.73 | $22.96 | $19.10 | 17,951 |
| 2019-01-08 | $22.76 | $23.14 | $22.76 | $23.00 | $19.14 | 28,656 |
| 2019-01-07 | $22.71 | $22.87 | $22.60 | $22.77 | $18.95 | 20,125 |
| 2019-01-04 | $22.96 | $23.05 | $22.50 | $22.65 | $18.85 | 30,571 |
| 2019-01-03 | $22.60 | $22.98 | $22.60 | $22.90 | $19.05 | 27,595 |
| 2019-01-02 | $22.70 | $22.99 | $22.55 | $22.70 | $18.89 | 16,658 |
| 2018-12-31 | $22.45 | $22.74 | $22.45 | $22.74 | $18.92 | 30,093 |
| 2018-12-28 | $22.58 | $22.58 | $22.30 | $22.40 | $18.64 | 12,484 |
| 2018-12-27 | $22.54 | $22.55 | $22.10 | $22.55 | $18.76 | 15,148 |
| 2018-12-26 | $22.26 | $22.65 | $22.26 | $22.65 | $18.85 | 21,170 |
| 2018-12-24 | $22.14 | $22.48 | $22.14 | $22.48 | $18.71 | 5,378 |
| 2018-12-21 | $22.56 | $22.56 | $22.01 | $22.48 | $18.71 | 50,908 |
| 2018-12-20 | $22.34 | $22.54 | $22.31 | $22.54 | $18.76 | 19,772 |
| 2018-12-19 | $22.41 | $22.57 | $22.25 | $22.25 | $18.51 | 26,096 |
| 2018-12-18 | $22.49 | $22.50 | $22.27 | $22.42 | $18.66 | 11,094 |
| 2018-12-17 | $22.54 | $22.54 | $22.25 | $22.48 | $18.71 | 14,693 |
| 2018-12-14 | $22.11 | $22.69 | $22.11 | $22.60 | $18.80 | 22,394 |
| 2018-12-13 | $22.64 | $22.75 | $22.02 | $22.48 | $18.71 | 58,553 |
| 2018-12-12 | $22.12 | $22.45 | $22.12 | $22.35 | $18.60 | 121,033 |
| 2018-12-11 | $22.72 | $22.93 | $22.09 | $22.22 | $18.49 | 29,959 |
| 2018-12-10 | $22.46 | $22.60 | $22.19 | $22.60 | $18.80 | 27,552 |
| 2018-12-07 | $22.22 | $22.84 | $22.22 | $22.48 | $18.71 | 15,509 |
| 2018-12-06 | $22.28 | $22.33 | $22.01 | $22.14 | $18.42 | 24,638 |
| 2018-12-04 | $22.05 | $22.35 | $22.05 | $22.20 | $18.47 | 20,934 |
| 2018-12-03 | $22.95 | $22.95 | $21.31 | $22.10 | $18.39 | 28,424 |
| 2018-11-30 | $22.97 | $22.97 | $22.33 | $22.50 | $18.72 | 23,799 |
| 2018-11-29 | $22.62 | $23.15 | $22.50 | $22.57 | $18.78 | 30,062 |
| 2018-11-28 | $22.84 | $23.00 | $22.25 | $22.25 | $18.51 | 20,163 |
| 2018-11-27 | $22.96 | $23.07 | $22.75 | $22.75 | $18.93 | 8,885 |
| 2018-11-26 | $23.14 | $23.14 | $23.00 | $23.00 | $19.14 | 13,423 |
| 2018-11-23 | $22.96 | $23.13 | $22.96 | $23.12 | $19.24 | 2,346 |
| 2018-11-21 | $22.99 | $23.15 | $22.99 | $23.10 | $19.22 | 12,175 |
| 2018-11-20 | $23.14 | $23.19 | $22.70 | $22.85 | $19.01 | 12,707 |
| 2018-11-19 | $23.15 | $23.34 | $23.15 | $23.15 | $19.26 | 4,859 |
| 2018-11-16 | $23.35 | $23.42 | $23.14 | $23.14 | $19.25 | 13,264 |
| 2018-11-15 | $23.26 | $23.38 | $23.15 | $23.22 | $19.32 | 7,740 |
| 2018-11-14 | $23.64 | $23.64 | $23.17 | $23.44 | $19.50 | 42,895 |
| 2018-11-13 | $23.84 | $23.88 | $23.75 | $23.85 | $19.53 | 12,012 |
| 2018-11-12 | $24.00 | $24.00 | $23.69 | $23.94 | $19.60 | 44,892 |
| 2018-11-09 | $23.89 | $23.96 | $23.85 | $23.85 | $19.53 | 40,113 |
| 2018-11-08 | $23.76 | $23.88 | $23.76 | $23.85 | $19.53 | 25,686 |
| 2018-11-07 | $23.90 | $23.94 | $23.77 | $23.86 | $19.53 | 20,199 |
| 2018-11-06 | $23.95 | $23.95 | $23.60 | $23.79 | $19.48 | 9,526 |
| 2018-11-05 | $23.89 | $24.00 | $23.89 | $24.00 | $19.65 | 13,502 |
| 2018-11-02 | $23.89 | $24.00 | $23.89 | $23.90 | $19.57 | 6,755 |
| 2018-11-01 | $23.82 | $23.95 | $23.82 | $23.89 | $19.56 | 1,840 |
| 2018-10-31 | $23.98 | $24.00 | $23.85 | $24.00 | $19.65 | 4,079 |
| 2018-10-30 | $23.90 | $23.99 | $23.75 | $23.75 | $19.44 | 3,260 |
| 2018-10-29 | $23.89 | $24.00 | $23.88 | $24.00 | $19.65 | 7,525 |
| 2018-10-26 | $23.69 | $23.93 | $23.50 | $23.93 | $19.59 | 5,221 |
| 2018-10-25 | $23.84 | $23.84 | $23.73 | $23.83 | $19.51 | 4,636 |
| 2018-10-24 | $23.92 | $23.92 | $23.59 | $23.61 | $19.33 | 13,383 |
| 2018-10-23 | $23.66 | $23.80 | $23.65 | $23.71 | $19.41 | 5,099 |
| 2018-10-22 | $23.81 | $23.88 | $23.55 | $23.65 | $19.36 | 5,434 |
| 2018-10-19 | $23.86 | $23.98 | $23.56 | $23.98 | $19.63 | 22,400 |
| 2018-10-18 | $23.77 | $23.85 | $23.72 | $23.84 | $19.52 | 43,527 |
| 2018-10-17 | $23.49 | $23.77 | $23.49 | $23.77 | $19.46 | 7,620 |
| 2018-10-16 | $23.76 | $23.77 | $23.50 | $23.73 | $19.43 | 6,435 |
| 2018-10-15 | $23.55 | $23.75 | $23.40 | $23.61 | $19.33 | 14,546 |
| 2018-10-12 | $23.63 | $23.77 | $23.62 | $23.62 | $19.34 | 7,607 |
| 2018-10-11 | $23.73 | $23.80 | $23.61 | $23.71 | $19.41 | 12,587 |
| 2018-10-10 | $23.77 | $23.77 | $23.46 | $23.71 | $19.41 | 11,107 |
| 2018-10-09 | $23.78 | $23.85 | $23.73 | $23.80 | $19.49 | 7,685 |
| 2018-10-08 | $23.69 | $23.85 | $23.69 | $23.85 | $19.53 | 3,933 |
| 2018-10-05 | $23.42 | $23.86 | $23.31 | $23.85 | $19.53 | 28,700 |
| 2018-10-04 | $23.72 | $23.72 | $23.24 | $23.65 | $19.36 | 40,242 |
| 2018-10-03 | $23.91 | $23.91 | $23.66 | $23.84 | $19.52 | 18,200 |
| 2018-10-02 | $23.98 | $24.00 | $23.91 | $23.95 | $19.61 | 9,399 |
| 2018-10-01 | $24.01 | $24.02 | $23.90 | $23.98 | $19.63 | 11,648 |
| 2018-09-28 | $23.97 | $24.02 | $23.95 | $23.98 | $19.63 | 5,028 |
| 2018-09-27 | $23.98 | $23.98 | $23.88 | $23.88 | $19.55 | 5,055 |
| 2018-09-26 | $24.02 | $24.04 | $23.96 | $24.00 | $19.65 | 28,101 |
| 2018-09-25 | $23.99 | $24.01 | $23.96 | $24.01 | $19.66 | 20,346 |
| 2018-09-24 | $23.97 | $24.00 | $23.92 | $23.98 | $19.63 | 10,480 |
| 2018-09-21 | $24.00 | $24.00 | $23.92 | $23.96 | $19.62 | 14,750 |
| 2018-09-20 | $23.97 | $24.00 | $23.93 | $24.00 | $19.65 | 10,636 |
| 2018-09-19 | $23.92 | $23.97 | $23.89 | $23.97 | $19.62 | 66,340 |
| 2018-09-18 | $24.00 | $24.00 | $23.93 | $23.95 | $19.61 | 13,536 |
| 2018-09-17 | $24.00 | $24.00 | $23.90 | $23.99 | $19.64 | 10,252 |
| 2018-09-14 | $23.99 | $23.99 | $23.99 | $23.99 | $19.64 | 950 |
| 2018-09-13 | $24.02 | $24.02 | $23.89 | $24.00 | $19.65 | 6,575 |
| 2018-09-12 | $23.92 | $24.02 | $23.92 | $24.02 | $19.67 | 56,343 |
| 2018-09-11 | $23.91 | $24.02 | $23.91 | $23.91 | $19.58 | 6,857 |
| 2018-09-10 | $23.90 | $23.99 | $23.90 | $23.99 | $19.64 | 5,765 |
| 2018-09-07 | $23.98 | $24.00 | $23.90 | $23.90 | $19.57 | 16,182 |
| 2018-09-06 | $24.02 | $24.05 | $24.00 | $24.01 | $19.66 | 17,750 |
| 2018-09-05 | $24.05 | $24.17 | $24.00 | $24.00 | $19.65 | 69,750 |
| 2018-09-04 | $24.10 | $24.11 | $24.00 | $24.00 | $19.65 | 13,674 |
| 2018-08-31 | $24.01 | $24.08 | $24.01 | $24.02 | $19.67 | 30,659 |
| 2018-08-30 | $24.05 | $24.05 | $24.01 | $24.04 | $19.68 | 8,735 |
| 2018-08-29 | $24.06 | $24.08 | $24.00 | $24.01 | $19.66 | 23,363 |
| 2018-08-28 | $24.08 | $24.08 | $24.00 | $24.03 | $19.67 | 30,596 |
| 2018-08-27 | $23.97 | $24.02 | $23.95 | $24.00 | $19.65 | 36,163 |
| 2018-08-24 | $23.99 | $24.02 | $23.97 | $23.97 | $19.62 | 5,890 |
| 2018-08-23 | $24.00 | $24.00 | $23.92 | $23.99 | $19.64 | 24,331 |
| 2018-08-22 | $23.97 | $24.00 | $23.97 | $23.98 | $19.63 | 13,295 |
| 2018-08-21 | $24.00 | $24.00 | $23.91 | $24.00 | $19.65 | 12,776 |
| 2018-08-20 | $24.00 | $24.02 | $23.86 | $23.86 | $19.53 | 14,810 |
| 2018-08-17 | $23.98 | $24.00 | $23.98 | $23.98 | $19.63 | 10,927 |
| 2018-08-16 | $23.87 | $23.98 | $23.87 | $23.98 | $19.63 | 7,130 |
| 2018-08-15 | $23.90 | $23.94 | $23.80 | $23.93 | $19.59 | 31,255 |
| 2018-08-14 | $23.93 | $23.94 | $23.75 | $23.79 | $19.48 | 15,027 |
| 2018-08-13 | $24.19 | $24.22 | $24.19 | $24.19 | $19.49 | 9,669 |
| 2018-08-10 | $24.23 | $24.23 | $24.11 | $24.17 | $19.47 | 20,539 |
| 2018-08-09 | $24.23 | $24.28 | $24.23 | $24.28 | $19.56 | 4,524 |
| 2018-08-08 | $24.23 | $24.24 | $24.21 | $24.23 | $19.52 | 14,695 |
| 2018-08-07 | $24.23 | $24.28 | $24.21 | $24.21 | $19.51 | 20,981 |
| 2018-08-06 | $24.21 | $24.27 | $24.21 | $24.27 | $19.56 | 27,581 |
| 2018-08-03 | $24.30 | $24.36 | $24.11 | $24.20 | $19.50 | 25,086 |
| 2018-08-02 | $24.43 | $24.43 | $24.37 | $24.37 | $19.64 | 50,699 |
| 2018-08-01 | $24.30 | $24.48 | $24.26 | $24.37 | $19.64 | 4,846 |
| 2018-07-31 | $24.45 | $24.50 | $24.33 | $24.40 | $19.66 | 4,797 |
| 2018-07-30 | $24.43 | $24.55 | $24.23 | $24.30 | $19.58 | 12,555 |
| 2018-07-27 | $24.48 | $24.50 | $24.39 | $24.50 | $19.74 | 8,445 |
| 2018-07-26 | $24.50 | $24.55 | $24.44 | $24.45 | $19.70 | 10,408 |
| 2018-07-25 | $24.22 | $24.35 | $24.17 | $24.35 | $19.62 | 14,064 |
| 2018-07-24 | $24.20 | $24.26 | $24.09 | $24.12 | $19.43 | 3,616 |
| 2018-07-23 | $24.11 | $24.25 | $24.01 | $24.20 | $19.50 | 29,051 |
| 2018-07-20 | $24.41 | $24.49 | $23.98 | $24.02 | $19.35 | 46,690 |
| 2018-07-19 | $23.98 | $24.55 | $23.97 | $24.55 | $19.78 | 24,813 |
| 2018-07-18 | $24.00 | $24.03 | $23.97 | $23.99 | $19.33 | 23,383 |
| 2018-07-17 | $24.03 | $24.03 | $23.94 | $24.00 | $19.34 | 44,351 |
| 2018-07-16 | $23.95 | $24.02 | $23.95 | $24.02 | $19.35 | 38,643 |
| 2018-07-13 | $24.02 | $24.02 | $23.91 | $24.00 | $19.34 | 20,111 |
| 2018-07-12 | $23.88 | $24.00 | $23.88 | $24.00 | $19.34 | 17,968 |
| 2018-07-11 | $23.99 | $24.01 | $23.89 | $23.89 | $19.25 | 28,274 |
| 2018-07-10 | $23.97 | $24.01 | $23.95 | $23.99 | $19.33 | 65,059 |
| 2018-07-09 | $23.98 | $24.02 | $23.94 | $23.94 | $19.29 | 22,531 |
| 2018-07-06 | $24.00 | $24.00 | $23.94 | $23.94 | $19.29 | 50,542 |
| 2018-07-05 | $24.04 | $24.04 | $23.94 | $24.00 | $19.34 | 13,062 |
| 2018-07-03 | $23.94 | $23.98 | $23.86 | $23.88 | $19.24 | 8,264 |
| 2018-07-02 | $24.00 | $24.00 | $23.84 | $23.84 | $19.21 | 16,824 |
| 2018-06-29 | $23.92 | $24.02 | $23.92 | $24.00 | $19.34 | 9,747 |
| 2018-06-28 | $23.76 | $24.00 | $23.76 | $24.00 | $19.34 | 12,340 |
| 2018-06-27 | $23.96 | $23.96 | $23.68 | $23.95 | $19.29 | 11,313 |
| 2018-06-26 | $24.00 | $24.04 | $23.70 | $23.74 | $19.13 | 16,110 |
| 2018-06-25 | $23.96 | $24.10 | $23.85 | $23.85 | $19.22 | 10,887 |
| 2018-06-22 | $23.88 | $23.96 | $23.88 | $23.95 | $19.30 | 5,035 |
| 2018-06-21 | $23.94 | $24.00 | $23.86 | $23.87 | $19.23 | 14,253 |
| 2018-06-20 | $23.97 | $24.00 | $23.97 | $24.00 | $19.34 | 4,268 |
| 2018-06-19 | $24.00 | $24.00 | $23.95 | $24.00 | $19.34 | 4,699 |
| 2018-06-18 | $23.91 | $24.00 | $23.89 | $24.00 | $19.34 | 11,747 |
| 2018-06-15 | $24.00 | $24.00 | $23.94 | $23.95 | $19.30 | 3,550 |
| 2018-06-14 | $23.73 | $24.00 | $23.73 | $23.99 | $19.33 | 9,229 |
| 2018-06-13 | $23.77 | $23.80 | $23.75 | $23.75 | $19.14 | 4,768 |
| 2018-06-12 | $23.95 | $23.98 | $23.83 | $23.90 | $19.26 | 3,467 |
| 2018-06-11 | $23.88 | $23.98 | $23.76 | $23.83 | $19.20 | 13,307 |
| 2018-06-08 | $23.85 | $23.96 | $23.72 | $23.96 | $19.31 | 20,736 |
| 2018-06-07 | $23.87 | $23.87 | $23.72 | $23.77 | $19.15 | 15,509 |
| 2018-06-06 | $23.80 | $23.95 | $23.80 | $23.89 | $19.25 | 1,726 |
| 2018-06-05 | $23.90 | $23.98 | $23.86 | $23.86 | $19.22 | 4,374 |
| 2018-06-04 | $23.75 | $24.00 | $23.73 | $23.92 | $19.27 | 6,565 |
| 2018-06-01 | $23.76 | $24.00 | $23.70 | $23.87 | $19.23 | 32,551 |
| 2018-05-31 | $23.59 | $23.80 | $23.59 | $23.74 | $19.13 | 5,289 |
| 2018-05-30 | $23.48 | $23.64 | $23.48 | $23.59 | $19.00 | 6,873 |
| 2018-05-29 | $23.47 | $23.66 | $23.42 | $23.62 | $19.03 | 6,665 |
| 2018-05-25 | $23.51 | $23.68 | $23.47 | $23.47 | $18.91 | 5,211 |
| 2018-05-24 | $23.61 | $23.64 | $23.49 | $23.56 | $18.98 | 7,545 |
| 2018-05-23 | $23.69 | $23.69 | $23.55 | $23.63 | $19.04 | 2,271 |
| 2018-05-22 | $23.80 | $23.80 | $23.45 | $23.59 | $19.01 | 12,822 |
| 2018-05-21 | $23.87 | $23.95 | $23.76 | $23.80 | $19.18 | 25,556 |
| 2018-05-18 | $23.70 | $23.87 | $23.67 | $23.87 | $19.23 | 5,137 |
| 2018-05-17 | $23.52 | $23.89 | $23.25 | $23.66 | $19.06 | 32,128 |
| 2018-05-16 | $23.62 | $23.84 | $23.55 | $23.55 | $18.98 | 16,357 |
| 2018-05-15 | $23.81 | $23.81 | $23.55 | $23.63 | $19.04 | 11,380 |
| 2018-05-14 | $24.08 | $24.08 | $23.82 | $23.98 | $19.32 | 18,838 |
| 2018-05-11 | $24.16 | $24.25 | $24.00 | $24.16 | $19.16 | 96,639 |
| 2018-05-10 | $23.93 | $24.24 | $23.82 | $24.21 | $19.20 | 14,838 |
| 2018-05-09 | $24.10 | $24.10 | $23.84 | $23.85 | $18.91 | 5,874 |
| 2018-05-08 | $23.92 | $24.22 | $23.52 | $24.22 | $19.20 | 11,536 |
| 2018-05-07 | $24.16 | $24.25 | $23.76 | $23.76 | $18.84 | 5,200 |
| 2018-05-04 | $23.60 | $24.29 | $23.60 | $24.12 | $19.13 | 13,527 |
| 2018-05-03 | $24.24 | $24.29 | $24.06 | $24.06 | $19.08 | 6,748 |
| 2018-05-02 | $24.05 | $24.29 | $24.05 | $24.23 | $19.22 | 4,447 |
| 2018-05-01 | $24.02 | $24.04 | $23.95 | $23.99 | $19.03 | 7,636 |
| 2018-04-30 | $23.60 | $24.01 | $23.45 | $24.01 | $19.04 | 10,718 |
| 2018-04-27 | $23.17 | $23.70 | $23.17 | $23.70 | $18.80 | 16,716 |
| 2018-04-26 | $22.89 | $23.49 | $22.89 | $23.08 | $18.30 | 14,606 |
| 2018-04-25 | $22.99 | $22.99 | $22.82 | $22.88 | $18.15 | 11,058 |
| 2018-04-24 | $23.08 | $23.19 | $22.85 | $22.96 | $18.21 | 53,852 |
| 2018-04-23 | $23.30 | $23.47 | $23.06 | $23.14 | $18.35 | 26,756 |
| 2018-04-20 | $23.80 | $23.80 | $23.21 | $23.40 | $18.56 | 32,091 |
| 2018-04-19 | $23.96 | $24.05 | $23.67 | $23.77 | $18.85 | 10,003 |
| 2018-04-18 | $24.01 | $24.15 | $23.93 | $24.01 | $19.04 | 4,144 |
| 2018-04-17 | $23.76 | $24.35 | $23.76 | $24.09 | $19.11 | 20,628 |
| 2018-04-16 | $23.75 | $23.99 | $23.62 | $23.90 | $18.95 | 19,871 |
| 2018-04-13 | $23.79 | $23.83 | $23.64 | $23.70 | $18.80 | 10,833 |
| 2018-04-12 | $23.80 | $23.90 | $23.65 | $23.71 | $18.80 | 14,329 |
| 2018-04-11 | $23.85 | $23.90 | $23.77 | $23.85 | $18.91 | 6,426 |
| 2018-04-10 | $23.84 | $23.86 | $23.76 | $23.80 | $18.88 | 14,887 |
| 2018-04-09 | $23.94 | $23.96 | $23.72 | $23.80 | $18.88 | 21,583 |
| 2018-04-06 | $24.05 | $24.07 | $23.92 | $23.98 | $19.02 | 13,549 |
| 2018-04-05 | $24.50 | $24.50 | $23.94 | $23.99 | $19.03 | 117,495 |
| 2018-04-04 | $24.50 | $24.50 | $24.15 | $24.47 | $19.41 | 11,811 |
| 2018-04-03 | $24.24 | $24.45 | $24.19 | $24.45 | $19.39 | 12,617 |
| 2018-04-02 | $24.21 | $24.40 | $24.21 | $24.24 | $19.22 | 13,495 |
| 2018-03-29 | $24.17 | $24.30 | $24.17 | $24.30 | $19.27 | 6,300 |
| 2018-03-28 | $24.25 | $24.30 | $24.20 | $24.30 | $19.27 | 13,342 |
| 2018-03-27 | $24.23 | $24.40 | $24.20 | $24.29 | $19.26 | 13,974 |
| 2018-03-26 | $24.12 | $24.25 | $24.12 | $24.22 | $19.21 | 11,839 |
| 2018-03-23 | $24.21 | $24.25 | $24.19 | $24.25 | $19.23 | 5,899 |
| 2018-03-22 | $24.30 | $24.40 | $24.15 | $24.20 | $19.19 | 25,084 |
| 2018-03-21 | $24.30 | $24.45 | $24.30 | $24.40 | $19.35 | 21,080 |
| 2018-03-20 | $24.19 | $24.43 | $24.19 | $24.43 | $19.37 | 5,332 |
| 2018-03-19 | $24.29 | $24.35 | $24.21 | $24.26 | $19.24 | 15,590 |
| 2018-03-16 | $24.12 | $24.27 | $24.09 | $24.22 | $19.21 | 9,993 |
| 2018-03-15 | $24.17 | $24.25 | $24.05 | $24.20 | $19.20 | 20,965 |
| 2018-03-14 | $24.05 | $24.08 | $24.02 | $24.05 | $19.07 | 8,639 |
| 2018-03-13 | $24.30 | $24.30 | $24.05 | $24.08 | $19.10 | 12,039 |
| 2018-03-12 | $24.00 | $24.23 | $24.00 | $24.15 | $19.15 | 20,554 |
| 2018-03-09 | $24.25 | $24.25 | $23.95 | $24.00 | $19.03 | 90,289 |
| 2018-03-08 | $24.34 | $24.34 | $23.98 | $24.33 | $19.30 | 24,901 |
| 2018-03-07 | $24.33 | $24.45 | $24.25 | $24.34 | $19.30 | 67,182 |
| 2018-03-06 | $24.50 | $24.52 | $24.40 | $24.45 | $19.39 | 243,167 |
| 2018-03-05 | $24.33 | $24.50 | $24.21 | $24.50 | $19.43 | 4,178 |
| 2018-03-02 | $24.18 | $24.30 | $24.18 | $24.26 | $19.24 | 5,288 |
| 2018-03-01 | $24.35 | $24.35 | $24.14 | $24.19 | $19.18 | 10,917 |
| 2018-02-28 | $24.19 | $24.37 | $24.14 | $24.24 | $19.22 | 5,177 |
| 2018-02-27 | $24.10 | $24.50 | $24.10 | $24.26 | $19.24 | 11,402 |
| 2018-02-26 | $24.13 | $24.14 | $24.04 | $24.14 | $19.15 | 4,949 |
| 2018-02-23 | $23.91 | $24.20 | $23.91 | $24.14 | $19.14 | 20,923 |
| 2018-02-22 | $24.00 | $24.14 | $23.90 | $23.95 | $18.99 | 28,570 |
| 2018-02-21 | $23.90 | $24.20 | $23.90 | $24.20 | $19.19 | 6,797 |
| 2018-02-20 | $23.85 | $24.02 | $23.81 | $23.85 | $18.91 | 9,106 |
| 2018-02-16 | $23.82 | $24.04 | $23.70 | $23.81 | $18.88 | 12,636 |
| 2018-02-15 | $23.61 | $23.93 | $23.61 | $23.68 | $18.78 | 9,430 |
| 2018-02-14 | $23.60 | $23.80 | $23.59 | $23.75 | $18.84 | 16,108 |
| 2018-02-13 | $24.25 | $24.42 | $23.97 | $24.10 | $18.81 | 18,285 |
| 2018-02-12 | $24.30 | $24.30 | $23.94 | $24.19 | $18.88 | 55,416 |
| 2018-02-09 | $24.28 | $24.36 | $24.10 | $24.29 | $18.96 | 14,955 |
| 2018-02-08 | $24.25 | $24.55 | $24.20 | $24.20 | $18.89 | 38,821 |
| 2018-02-07 | $24.22 | $24.65 | $24.16 | $24.16 | $18.86 | 22,408 |
| 2018-02-06 | $24.12 | $24.30 | $24.10 | $24.16 | $18.86 | 20,426 |
| 2018-02-05 | $24.31 | $24.36 | $24.10 | $24.12 | $18.82 | 13,544 |
| 2018-02-02 | $24.41 | $24.41 | $24.11 | $24.40 | $19.04 | 20,807 |
| 2018-02-01 | $24.30 | $24.59 | $24.30 | $24.40 | $19.04 | 10,756 |
| 2018-01-31 | $24.09 | $24.60 | $24.09 | $24.30 | $18.97 | 43,149 |
| 2018-01-30 | $24.50 | $24.50 | $24.05 | $24.20 | $18.89 | 24,070 |
| 2018-01-29 | $24.86 | $24.86 | $24.50 | $24.51 | $19.13 | 34,466 |
| 2018-01-26 | $24.85 | $24.85 | $24.70 | $24.72 | $19.29 | 9,741 |
| 2018-01-25 | $24.67 | $24.87 | $24.67 | $24.77 | $19.33 | 15,609 |
| 2018-01-24 | $24.70 | $24.88 | $24.70 | $24.82 | $19.37 | 16,168 |
| 2018-01-23 | $24.64 | $24.88 | $24.59 | $24.74 | $19.31 | 21,195 |
| 2018-01-22 | $24.65 | $24.70 | $24.52 | $24.59 | $19.19 | 48,234 |
| 2018-01-19 | $25.04 | $25.04 | $24.60 | $24.60 | $19.20 | 101,986 |
| 2018-01-18 | $25.03 | $25.06 | $24.89 | $25.00 | $19.51 | 47,457 |
| 2018-01-17 | $25.05 | $25.05 | $24.98 | $24.98 | $19.50 | 17,851 |
| 2018-01-16 | $25.10 | $25.12 | $24.99 | $25.07 | $19.57 | 44,687 |
| 2018-01-12 | $25.10 | $25.12 | $25.03 | $25.09 | $19.58 | 11,156 |
| 2018-01-11 | $25.02 | $25.11 | $25.02 | $25.10 | $19.59 | 23,713 |
| 2018-01-10 | $25.14 | $25.14 | $25.02 | $25.05 | $19.55 | 13,416 |
| 2018-01-09 | $25.07 | $25.15 | $25.00 | $25.15 | $19.63 | 38,248 |
| 2018-01-08 | $24.99 | $25.04 | $24.99 | $25.01 | $19.52 | 46,190 |
| 2018-01-05 | $24.97 | $25.02 | $24.97 | $24.98 | $19.50 | 30,647 |
| 2018-01-04 | $24.96 | $25.04 | $24.96 | $24.98 | $19.50 | 8,015 |
| 2018-01-03 | $25.15 | $25.15 | $24.94 | $24.96 | $19.48 | 24,046 |
| 2018-01-02 | $25.02 | $25.05 | $24.93 | $25.05 | $19.55 | 31,769 |
| 2017-12-29 | $25.04 | $25.07 | $25.00 | $25.03 | $19.54 | 17,188 |
| 2017-12-28 | $25.06 | $25.08 | $25.00 | $25.04 | $19.54 | 37,389 |
| 2017-12-27 | $25.00 | $25.13 | $25.00 | $25.06 | $19.56 | 40,778 |
| 2017-12-26 | $25.02 | $25.04 | $25.00 | $25.00 | $19.51 | 14,000 |
| 2017-12-22 | $25.00 | $25.00 | $24.96 | $24.98 | $19.50 | 19,533 |
| 2017-12-21 | $24.98 | $25.00 | $24.98 | $25.00 | $19.51 | 13,318 |
| 2017-12-20 | $25.00 | $25.03 | $24.93 | $24.93 | $19.46 | 246,166 |
| 2017-12-19 | $25.04 | $25.04 | $24.92 | $25.00 | $19.51 | 60,613 |
| 2017-12-18 | $25.15 | $25.15 | $24.95 | $25.00 | $19.51 | 21,052 |
| 2017-12-15 | $25.19 | $25.19 | $24.90 | $24.92 | $19.45 | 82,467 |
| 2017-12-14 | $25.00 | $25.10 | $25.00 | $25.06 | $19.56 | 47,986 |
| 2017-12-13 | $25.10 | $25.10 | $25.01 | $25.05 | $19.55 | 25,632 |
| 2017-12-12 | $25.25 | $25.25 | $25.05 | $25.10 | $19.59 | 8,140 |
| 2017-12-11 | $25.12 | $25.20 | $25.10 | $25.11 | $19.60 | 9,951 |
| 2017-12-08 | $25.11 | $25.20 | $25.10 | $25.16 | $19.64 | 22,368 |
| 2017-12-07 | $25.17 | $25.18 | $25.13 | $25.14 | $19.62 | 15,532 |
| 2017-12-06 | $25.14 | $25.20 | $25.13 | $25.13 | $19.61 | 22,617 |
| 2017-12-05 | $25.20 | $25.20 | $25.14 | $25.14 | $19.62 | 27,624 |
| 2017-12-04 | $25.20 | $25.20 | $25.13 | $25.17 | $19.64 | 26,121 |
| 2017-12-01 | $25.25 | $25.25 | $25.10 | $25.16 | $19.64 | 29,337 |
| 2017-11-30 | $25.20 | $25.26 | $25.11 | $25.26 | $19.72 | 6,993 |
| 2017-11-29 | $25.20 | $25.21 | $25.09 | $25.11 | $19.60 | 8,279 |
| 2017-11-28 | $25.30 | $25.44 | $25.05 | $25.08 | $19.57 | 23,121 |
| 2017-11-27 | $25.08 | $25.35 | $25.06 | $25.29 | $19.74 | 24,595 |
| 2017-11-24 | $25.10 | $25.10 | $25.04 | $25.07 | $19.57 | 1,596 |
| 2017-11-22 | $25.10 | $25.10 | $24.98 | $25.00 | $19.51 | 22,245 |
| 2017-11-21 | $25.09 | $25.09 | $24.99 | $25.01 | $19.52 | 37,172 |
| 2017-11-20 | $25.06 | $25.07 | $25.00 | $25.00 | $19.51 | 22,837 |
| 2017-11-17 | $24.98 | $25.01 | $24.92 | $24.98 | $19.49 | 27,503 |
| 2017-11-16 | $25.07 | $25.08 | $24.90 | $24.93 | $19.46 | 18,618 |
| 2017-11-15 | $24.95 | $25.10 | $24.85 | $25.00 | $19.51 | 39,663 |
| 2017-11-14 | $24.87 | $24.99 | $24.79 | $24.90 | $19.43 | 54,394 |
| 2017-11-13 | $25.17 | $25.19 | $25.10 | $25.15 | $19.33 | 114,988 |
| 2017-11-10 | $25.17 | $25.18 | $25.15 | $25.16 | $19.34 | 11,692 |
| 2017-11-09 | $25.16 | $25.19 | $25.15 | $25.16 | $19.34 | 29,235 |
| 2017-11-08 | $25.15 | $25.22 | $25.14 | $25.15 | $19.33 | 16,638 |
| 2017-11-07 | $25.20 | $25.20 | $25.13 | $25.14 | $19.32 | 30,106 |
| 2017-11-06 | $25.25 | $25.25 | $25.13 | $25.14 | $19.32 | 45,154 |
| 2017-11-03 | $25.25 | $25.25 | $25.18 | $25.20 | $19.37 | 16,038 |
| 2017-11-02 | $25.17 | $25.20 | $25.15 | $25.20 | $19.37 | 34,856 |
| 2017-11-01 | $25.19 | $25.21 | $25.17 | $25.18 | $19.35 | 14,113 |
| 2017-10-31 | $25.18 | $25.22 | $25.16 | $25.19 | $19.36 | 36,343 |
| 2017-10-30 | $25.15 | $25.25 | $25.15 | $25.17 | $19.35 | 44,862 |
| 2017-10-27 | $25.19 | $25.25 | $25.12 | $25.14 | $19.32 | 94,970 |
| 2017-10-26 | $25.10 | $25.14 | $25.09 | $25.10 | $19.29 | 19,626 |
| 2017-10-25 | $25.15 | $25.24 | $25.05 | $25.13 | $19.32 | 20,548 |
| 2017-10-24 | $25.24 | $25.25 | $25.15 | $25.22 | $19.39 | 15,910 |
| 2017-10-23 | $25.25 | $25.25 | $25.16 | $25.16 | $19.34 | 16,872 |
| 2017-10-20 | $25.18 | $25.22 | $25.15 | $25.20 | $19.37 | 15,773 |
| 2017-10-19 | $25.25 | $25.25 | $25.18 | $25.21 | $19.38 | 19,431 |
| 2017-10-18 | $25.15 | $25.23 | $25.15 | $25.20 | $19.37 | 10,469 |
| 2017-10-17 | $25.20 | $25.24 | $25.15 | $25.15 | $19.33 | 25,962 |
| 2017-10-16 | $25.20 | $25.25 | $25.18 | $25.22 | $19.39 | 14,443 |
| 2017-10-13 | $25.17 | $25.22 | $25.14 | $25.15 | $19.33 | 11,431 |
| 2017-10-12 | $25.21 | $25.21 | $25.06 | $25.21 | $19.38 | 15,866 |
| 2017-10-11 | $25.12 | $25.18 | $25.06 | $25.18 | $19.36 | 13,201 |
| 2017-10-10 | $25.02 | $25.22 | $25.02 | $25.13 | $19.32 | 229,295 |
| 2017-10-09 | $25.05 | $25.08 | $25.00 | $25.00 | $19.22 | 17,914 |
| 2017-10-06 | $25.12 | $25.12 | $24.91 | $25.08 | $19.28 | 38,174 |
| 2017-10-05 | $25.18 | $25.21 | $25.13 | $25.13 | $19.32 | 11,613 |
| 2017-10-04 | $25.20 | $25.20 | $25.16 | $25.16 | $19.34 | 17,537 |
| 2017-10-03 | $25.17 | $25.18 | $25.15 | $25.18 | $19.35 | 48,617 |
| 2017-10-02 | $25.19 | $25.25 | $25.17 | $25.18 | $19.36 | 39,015 |
| 2017-09-29 | $25.17 | $25.21 | $25.17 | $25.18 | $19.36 | 69,547 |
| 2017-09-28 | $25.23 | $25.23 | $25.17 | $25.17 | $19.35 | 9,302 |
| 2017-09-27 | $25.22 | $25.24 | $25.17 | $25.24 | $19.40 | 13,580 |
| 2017-09-26 | $25.26 | $25.26 | $25.18 | $25.20 | $19.37 | 32,980 |
| 2017-09-25 | $25.20 | $25.24 | $25.19 | $25.22 | $19.38 | 9,133 |
| 2017-09-22 | $25.20 | $25.22 | $25.19 | $25.21 | $19.37 | 11,636 |
| 2017-09-21 | $25.28 | $25.28 | $25.19 | $25.19 | $19.36 | 34,712 |
| 2017-09-20 | $25.25 | $25.28 | $25.19 | $25.19 | $19.37 | 41,509 |
| 2017-09-19 | $25.24 | $25.25 | $25.20 | $25.20 | $19.37 | 19,882 |
| 2017-09-18 | $25.26 | $25.26 | $25.18 | $25.22 | $19.38 | 11,954 |
| 2017-09-15 | $25.29 | $25.29 | $25.20 | $25.25 | $19.41 | 32,502 |
| 2017-09-14 | $25.24 | $25.30 | $25.20 | $25.23 | $19.39 | 22,851 |
| 2017-09-13 | $25.31 | $25.43 | $25.21 | $25.27 | $19.42 | 45,204 |
| 2017-09-12 | $25.20 | $25.31 | $25.16 | $25.20 | $19.37 | 42,098 |
| 2017-09-11 | $25.25 | $25.25 | $25.17 | $25.19 | $19.36 | 13,950 |
| 2017-09-08 | $25.22 | $25.24 | $25.13 | $25.13 | $19.32 | 60,026 |
| 2017-09-07 | $25.20 | $25.25 | $25.13 | $25.16 | $19.34 | 35,958 |
| 2017-09-06 | $25.16 | $25.22 | $25.15 | $25.18 | $19.36 | 21,786 |
| 2017-09-05 | $25.22 | $25.25 | $25.14 | $25.15 | $19.33 | 8,818 |
| 2017-09-01 | $25.26 | $25.30 | $25.20 | $25.24 | $19.40 | 70,807 |
| 2017-08-31 | $25.20 | $25.24 | $25.20 | $25.21 | $19.38 | 104,633 |
| 2017-08-30 | $25.26 | $25.26 | $25.16 | $25.18 | $19.35 | 30,654 |
| 2017-08-29 | $25.16 | $25.25 | $25.14 | $25.21 | $19.38 | 112,596 |
| 2017-08-28 | $25.21 | $25.25 | $25.18 | $25.19 | $19.36 | 10,319 |
| 2017-08-25 | $25.20 | $25.25 | $25.19 | $25.20 | $19.37 | 9,060 |
| 2017-08-24 | $25.20 | $25.23 | $25.18 | $25.19 | $19.36 | 55,239 |
| 2017-08-23 | $25.17 | $25.24 | $25.17 | $25.17 | $19.35 | 5,966 |
| 2017-08-22 | $25.22 | $25.23 | $25.10 | $25.20 | $19.37 | 43,121 |
| 2017-08-21 | $25.34 | $25.34 | $25.05 | $25.18 | $19.36 | 7,890 |
| 2017-08-18 | $25.21 | $25.25 | $25.10 | $25.10 | $19.29 | 83,570 |
| 2017-08-17 | $25.45 | $25.45 | $25.11 | $25.25 | $19.41 | 37,028 |
| 2017-08-16 | $25.27 | $25.30 | $25.22 | $25.25 | $19.41 | 30,466 |
| 2017-08-15 | $25.50 | $25.50 | $25.25 | $25.25 | $19.41 | 9,610 |
| 2017-08-14 | $25.32 | $25.47 | $25.32 | $25.35 | $19.49 | 20,084 |
| 2017-08-11 | $25.59 | $25.59 | $24.91 | $25.27 | $19.42 | 13,692 |
| 2017-08-10 | $25.50 | $26.17 | $25.50 | $26.17 | $19.82 | 7,662 |
| 2017-08-09 | $26.07 | $26.36 | $26.06 | $26.17 | $19.82 | 8,458 |
| 2017-08-08 | $26.08 | $26.49 | $26.08 | $26.41 | $20.00 | 8,425 |
| 2017-08-07 | $26.07 | $26.10 | $26.02 | $26.06 | $19.73 | 10,657 |
| 2017-08-04 | $25.98 | $26.04 | $25.98 | $26.04 | $19.72 | 1,233 |
| 2017-08-03 | $25.75 | $26.25 | $25.74 | $26.03 | $19.71 | 10,723 |
| 2017-08-02 | $25.45 | $25.65 | $25.40 | $25.53 | $19.33 | 34,239 |
| 2017-08-01 | $25.41 | $25.41 | $25.36 | $25.41 | $19.24 | 11,841 |
| 2017-07-31 | $25.40 | $25.42 | $25.31 | $25.42 | $19.25 | 25,807 |
| 2017-07-28 | $25.41 | $25.45 | $25.32 | $25.40 | $19.23 | 6,411 |
| 2017-07-27 | $25.30 | $25.45 | $25.30 | $25.44 | $19.26 | 3,840 |
| 2017-07-26 | $25.20 | $25.49 | $25.20 | $25.43 | $19.26 | 14,627 |
| 2017-07-25 | $25.48 | $25.50 | $25.27 | $25.45 | $19.27 | 14,172 |
| 2017-07-24 | $25.52 | $25.54 | $25.45 | $25.48 | $19.29 | 15,159 |
| 2017-07-21 | $25.51 | $25.64 | $25.04 | $25.64 | $19.41 | 473,473 |
| 2017-07-20 | $25.58 | $25.60 | $25.50 | $25.50 | $19.31 | 75,617 |
| 2017-07-19 | $25.50 | $25.57 | $25.41 | $25.52 | $19.32 | 12,000 |
| 2017-07-18 | $25.44 | $25.56 | $25.44 | $25.50 | $19.31 | 15,709 |
| 2017-07-17 | $25.56 | $25.56 | $25.40 | $25.54 | $19.34 | 11,620 |
| 2017-07-14 | $25.51 | $25.59 | $25.25 | $25.48 | $19.29 | 225,410 |
| 2017-07-13 | $25.52 | $25.57 | $25.48 | $25.51 | $19.32 | 25,726 |
| 2017-07-12 | $25.40 | $25.53 | $25.40 | $25.51 | $19.32 | 20,195 |
| 2017-07-11 | $25.43 | $25.56 | $25.40 | $25.52 | $19.32 | 18,994 |
| 2017-07-10 | $25.50 | $25.56 | $25.41 | $25.41 | $19.24 | 31,858 |
| 2017-07-07 | $25.50 | $25.65 | $25.45 | $25.45 | $19.27 | 102,041 |
| 2017-07-06 | $25.50 | $25.59 | $25.50 | $25.53 | $19.33 | 11,295 |
| 2017-07-05 | $25.53 | $25.58 | $25.53 | $25.53 | $19.33 | 3,825 |
| 2017-07-03 | $25.61 | $25.61 | $25.53 | $25.53 | $19.33 | 5,150 |
| 2017-06-30 | $25.99 | $26.00 | $25.53 | $25.72 | $19.47 | 16,519 |
| 2017-06-29 | $26.44 | $26.44 | $26.04 | $26.25 | $19.88 | 7,515 |
| 2017-06-28 | $26.40 | $26.63 | $26.31 | $26.50 | $20.07 | 10,710 |
| 2017-06-27 | $26.01 | $26.54 | $26.01 | $26.48 | $20.05 | 12,920 |
| 2017-06-26 | $26.25 | $26.49 | $25.98 | $26.46 | $20.04 | 6,806 |
| 2017-06-23 | $26.25 | $26.55 | $26.25 | $26.55 | $20.10 | 10,683 |
| 2017-06-22 | $26.50 | $26.60 | $26.36 | $26.58 | $20.13 | 25,765 |
| 2017-06-21 | $26.49 | $26.74 | $26.45 | $26.68 | $20.20 | 32,212 |
| 2017-06-20 | $26.45 | $26.66 | $26.17 | $26.64 | $20.17 | 18,773 |
| 2017-06-19 | $26.30 | $26.45 | $26.27 | $26.45 | $20.03 | 15,974 |
| 2017-06-16 | $26.25 | $26.47 | $26.15 | $26.45 | $20.03 | 9,280 |
| 2017-06-15 | $26.29 | $26.30 | $25.98 | $26.20 | $19.84 | 12,731 |
| 2017-06-14 | $26.11 | $26.30 | $26.11 | $26.29 | $19.91 | 4,712 |
| 2017-06-13 | $25.78 | $26.30 | $25.63 | $26.17 | $19.82 | 33,933 |
| 2017-06-12 | $25.90 | $26.30 | $25.84 | $26.00 | $19.69 | 28,686 |
| 2017-06-09 | $25.76 | $25.95 | $25.73 | $25.87 | $19.59 | 17,266 |
| 2017-06-08 | $25.72 | $25.76 | $25.28 | $25.68 | $19.45 | 26,451 |
| 2017-06-07 | $25.77 | $25.79 | $25.55 | $25.63 | $19.40 | 26,188 |
| 2017-06-06 | $25.49 | $25.51 | $25.28 | $25.48 | $19.29 | 64,906 |
| 2017-06-05 | $25.57 | $25.92 | $25.46 | $25.67 | $19.44 | 19,135 |
| 2017-06-02 | $25.36 | $26.28 | $25.26 | $25.50 | $19.31 | 28,722 |
| 2017-06-01 | $25.11 | $25.28 | $25.11 | $25.21 | $19.09 | 6,283 |
| 2017-05-31 | $25.15 | $25.30 | $24.88 | $25.30 | $19.16 | 21,308 |
| 2017-05-30 | $25.05 | $25.40 | $25.02 | $25.15 | $19.04 | 19,096 |
| 2017-05-26 | $24.96 | $25.23 | $24.85 | $25.00 | $18.93 | 8,681 |
| 2017-05-25 | $24.98 | $25.10 | $24.90 | $24.95 | $18.89 | 29,780 |
| 2017-05-24 | $25.08 | $25.20 | $24.95 | $24.95 | $18.89 | 34,546 |
| 2017-05-23 | $25.21 | $25.21 | $25.04 | $25.14 | $19.04 | 9,885 |
| 2017-05-22 | $25.04 | $25.22 | $25.04 | $25.20 | $19.08 | 8,757 |
| 2017-05-19 | $25.02 | $25.20 | $25.00 | $25.18 | $19.07 | 18,858 |
| 2017-05-18 | $25.08 | $25.15 | $25.01 | $25.01 | $18.94 | 4,446 |
| 2017-05-17 | $25.12 | $25.13 | $24.95 | $25.10 | $19.00 | 6,381 |
| 2017-05-16 | $25.14 | $25.19 | $24.95 | $25.19 | $19.07 | 8,931 |
| 2017-05-15 | $25.10 | $25.35 | $25.10 | $25.28 | $19.14 | 12,397 |
| 2017-05-12 | $25.25 | $25.40 | $25.13 | $25.23 | $19.10 | 20,851 |
| 2017-05-11 | $25.02 | $25.45 | $25.02 | $25.25 | $19.12 | 23,041 |
| 2017-05-10 | $25.40 | $25.46 | $25.26 | $25.42 | $18.96 | 42,303 |
| 2017-05-09 | $25.44 | $25.45 | $25.22 | $25.30 | $18.87 | 33,906 |
| 2017-05-08 | $25.30 | $25.46 | $25.22 | $25.45 | $18.98 | 26,985 |
| 2017-05-05 | $25.30 | $25.40 | $25.22 | $25.25 | $18.83 | 6,760 |
| 2017-05-04 | $25.45 | $25.45 | $25.10 | $25.31 | $18.88 | 6,064 |
| 2017-05-03 | $25.18 | $25.41 | $25.16 | $25.40 | $18.95 | 56,477 |
| 2017-05-02 | $25.14 | $25.20 | $25.14 | $25.20 | $18.80 | 10,597 |
| 2017-05-01 | $25.18 | $25.18 | $25.08 | $25.17 | $18.77 | 19,451 |
| 2017-04-28 | $25.10 | $25.19 | $25.08 | $25.16 | $18.77 | 16,477 |
| 2017-04-27 | $25.10 | $25.16 | $25.10 | $25.16 | $18.76 | 4,133 |
| 2017-04-26 | $25.14 | $25.14 | $25.08 | $25.08 | $18.71 | 8,331 |
| 2017-04-25 | $25.11 | $25.16 | $25.00 | $25.08 | $18.71 | 16,612 |
| 2017-04-24 | $25.07 | $25.18 | $25.00 | $25.10 | $18.72 | 11,659 |
| 2017-04-21 | $25.10 | $25.10 | $25.02 | $25.05 | $18.68 | 1,949 |
| 2017-04-20 | $25.05 | $25.18 | $25.03 | $25.13 | $18.74 | 48,345 |
| 2017-04-19 | $25.10 | $25.16 | $25.02 | $25.13 | $18.74 | 25,545 |
| 2017-04-18 | $25.11 | $25.20 | $24.96 | $25.10 | $18.72 | 33,706 |
| 2017-04-17 | $25.16 | $25.18 | $25.10 | $25.18 | $18.78 | 14,150 |
| 2017-04-13 | $25.16 | $25.16 | $25.01 | $25.08 | $18.71 | 4,594 |
| 2017-04-12 | $25.01 | $25.18 | $25.00 | $25.07 | $18.70 | 3,679 |
| 2017-04-11 | $25.11 | $25.19 | $25.00 | $25.09 | $18.71 | 13,049 |
| 2017-04-10 | $25.05 | $25.12 | $25.00 | $25.09 | $18.71 | 11,231 |
| 2017-04-07 | $25.00 | $25.08 | $25.00 | $25.05 | $18.68 | 11,906 |
| 2017-04-06 | $24.94 | $25.15 | $24.91 | $25.00 | $18.65 | 74,400 |
| 2017-04-05 | $24.89 | $24.95 | $24.85 | $24.95 | $18.61 | 41,196 |
| 2017-04-04 | $24.99 | $24.99 | $24.75 | $24.83 | $18.52 | 41,330 |
| 2017-04-03 | $24.88 | $24.95 | $24.69 | $24.95 | $18.61 | 79,184 |
| 2017-03-31 | $24.67 | $24.89 | $24.53 | $24.89 | $18.57 | 50,924 |
| 2017-03-30 | $24.59 | $24.73 | $24.56 | $24.67 | $18.40 | 22,281 |
| 2017-03-29 | $24.70 | $24.74 | $24.30 | $24.59 | $18.34 | 29,133 |
| 2017-03-28 | $24.66 | $24.72 | $24.66 | $24.70 | $18.42 | 18,406 |
| 2017-03-27 | $24.61 | $24.64 | $24.60 | $24.62 | $18.36 | 10,838 |
| 2017-03-24 | $24.60 | $24.70 | $24.55 | $24.61 | $18.36 | 7,651 |
| 2017-03-23 | $24.57 | $24.73 | $24.55 | $24.57 | $18.33 | 14,065 |
| 2017-03-22 | $24.44 | $24.70 | $24.41 | $24.68 | $18.41 | 27,915 |
| 2017-03-21 | $24.32 | $24.45 | $24.32 | $24.44 | $18.23 | 9,309 |
| 2017-03-20 | $24.30 | $24.45 | $24.30 | $24.44 | $18.23 | 11,328 |
| 2017-03-17 | $24.23 | $24.35 | $24.10 | $24.35 | $18.16 | 8,576 |
| 2017-03-16 | $24.26 | $24.45 | $24.11 | $24.29 | $18.12 | 35,509 |
| 2017-03-15 | $24.25 | $24.35 | $24.02 | $24.27 | $18.10 | 68,112 |
| 2017-03-14 | $24.13 | $24.35 | $24.13 | $24.19 | $18.04 | 59,446 |
| 2017-03-13 | $24.05 | $24.17 | $24.00 | $24.11 | $17.99 | 18,202 |
| 2017-03-10 | $24.11 | $24.11 | $23.97 | $23.97 | $17.88 | 21,823 |
| 2017-03-09 | $23.87 | $24.39 | $23.65 | $24.10 | $17.98 | 112,046 |
| 2017-03-08 | $24.25 | $24.30 | $23.83 | $23.85 | $17.79 | 188,318 |
| 2017-03-07 | $24.26 | $24.40 | $24.10 | $24.30 | $18.13 | 326,162 |
| 2017-03-06 | $24.62 | $24.79 | $24.25 | $24.40 | $18.20 | 709,784 |
| 2017-03-03 | $24.87 | $25.00 | $24.68 | $24.93 | $18.60 | 6,634 |
| 2017-03-02 | $25.05 | $25.05 | $25.00 | $25.01 | $18.66 | 1,116 |
| 2017-03-01 | $25.05 | $25.05 | $25.00 | $25.00 | $18.65 | 7,498 |
| 2017-02-28 | $24.99 | $25.05 | $24.99 | $25.01 | $18.66 | 5,256 |
| 2017-02-27 | $25.03 | $25.05 | $24.95 | $25.04 | $18.67 | 4,124 |
| 2017-02-24 | $25.00 | $25.15 | $24.98 | $25.10 | $18.72 | 12,202 |
| 2017-02-23 | $24.78 | $25.02 | $24.73 | $25.02 | $18.66 | 7,580 |
| 2017-02-22 | $25.12 | $25.12 | $24.78 | $24.86 | $18.54 | 15,375 |
| 2017-02-21 | $25.00 | $25.00 | $24.92 | $24.93 | $18.59 | 6,263 |
| 2017-02-17 | $24.90 | $25.00 | $24.90 | $24.95 | $18.61 | 10,530 |
| 2017-02-16 | $25.00 | $25.13 | $24.91 | $24.91 | $18.58 | 3,625 |
| 2017-02-15 | $24.77 | $25.25 | $24.77 | $24.95 | $18.61 | 22,284 |
| 2017-02-14 | $25.12 | $25.12 | $24.86 | $24.86 | $18.54 | 7,931 |
| 2017-02-13 | $25.15 | $25.25 | $25.08 | $25.08 | $18.71 | 2,533 |
| 2017-02-10 | $25.50 | $25.50 | $25.39 | $25.46 | $18.71 | 7,433 |
| 2017-02-09 | $25.47 | $25.47 | $25.09 | $25.40 | $18.66 | 4,506 |
| 2017-02-08 | $25.25 | $25.50 | $25.20 | $25.29 | $18.58 | 20,721 |
| 2017-02-07 | $25.25 | $25.25 | $25.22 | $25.22 | $18.53 | 1,388 |
| 2017-02-06 | $25.08 | $25.20 | $24.99 | $25.20 | $18.51 | 21,818 |
| 2017-02-03 | $24.95 | $25.17 | $24.65 | $24.98 | $18.36 | 13,630 |
| 2017-02-02 | $24.91 | $24.95 | $24.77 | $24.95 | $18.33 | 4,980 |
| 2017-02-01 | $24.96 | $24.99 | $24.90 | $24.90 | $18.29 | 6,034 |
| 2017-01-31 | $25.20 | $25.26 | $24.95 | $24.95 | $18.33 | 9,341 |
| 2017-01-30 | $25.02 | $25.10 | $25.00 | $25.00 | $18.37 | 3,085 |
| 2017-01-27 | $25.00 | $25.04 | $24.90 | $25.04 | $18.39 | 10,113 |
| 2017-01-26 | $24.80 | $25.10 | $24.80 | $25.00 | $18.37 | 5,011 |
| 2017-01-25 | $24.75 | $24.89 | $24.60 | $24.60 | $18.07 | 11,582 |
| 2017-01-24 | $24.60 | $24.85 | $24.60 | $24.85 | $18.26 | 1,712 |
| 2017-01-23 | $24.85 | $24.85 | $24.78 | $24.81 | $18.23 | 3,699 |
| 2017-01-20 | $24.55 | $24.89 | $24.55 | $24.85 | $18.26 | 4,583 |
| 2017-01-19 | $24.99 | $24.99 | $24.50 | $24.65 | $18.11 | 9,102 |
| 2017-01-18 | $24.84 | $24.91 | $24.84 | $24.89 | $18.28 | 4,982 |
| 2017-01-17 | $24.85 | $24.85 | $24.75 | $24.75 | $18.18 | 7,003 |
| 2017-01-13 | $24.76 | $24.92 | $24.75 | $24.76 | $18.19 | 4,179 |
| 2017-01-12 | $24.70 | $25.00 | $24.70 | $24.94 | $18.32 | 26,106 |
| 2017-01-11 | $24.69 | $24.77 | $24.68 | $24.70 | $18.15 | 14,039 |
| 2017-01-10 | $24.55 | $24.77 | $24.55 | $24.60 | $18.07 | 7,429 |
| 2017-01-09 | $24.39 | $24.95 | $24.39 | $24.90 | $18.29 | 6,019 |
| 2017-01-06 | $24.17 | $24.39 | $24.17 | $24.39 | $17.92 | 10,046 |
| 2017-01-05 | $24.03 | $24.44 | $23.99 | $24.37 | $17.90 | 7,039 |
| 2017-01-04 | $24.30 | $24.46 | $23.61 | $24.05 | $17.67 | 11,993 |
| 2017-01-03 | $23.60 | $24.10 | $23.60 | $24.10 | $17.71 | 16,375 |
| 2016-12-30 | $23.35 | $23.64 | $23.35 | $23.59 | $17.33 | 8,962 |
| 2016-12-29 | $23.39 | $23.40 | $23.20 | $23.35 | $17.15 | 17,989 |
| 2016-12-28 | $23.27 | $23.45 | $23.10 | $23.37 | $17.17 | 18,311 |
| 2016-12-27 | $23.25 | $23.40 | $23.06 | $23.14 | $17.00 | 18,427 |
| 2016-12-23 | $23.30 | $23.33 | $23.04 | $23.21 | $17.05 | 15,968 |
| 2016-12-22 | $23.28 | $23.48 | $23.16 | $23.20 | $17.04 | 22,594 |
| 2016-12-21 | $23.35 | $23.35 | $23.09 | $23.31 | $17.13 | 20,330 |
| 2016-12-20 | $23.77 | $23.77 | $23.24 | $23.33 | $17.14 | 20,729 |
| 2016-12-19 | $23.54 | $23.98 | $23.03 | $23.42 | $17.21 | 10,218 |
| 2016-12-16 | $23.81 | $23.82 | $23.00 | $23.24 | $17.07 | 16,771 |
| 2016-12-15 | $23.95 | $23.99 | $23.25 | $23.62 | $17.35 | 19,588 |
| 2016-12-14 | $23.75 | $24.00 | $23.62 | $23.62 | $17.35 | 11,184 |
| 2016-12-13 | $23.87 | $23.91 | $23.50 | $23.67 | $17.39 | 7,635 |
| 2016-12-12 | $24.45 | $24.45 | $23.72 | $23.96 | $17.60 | 12,131 |
| 2016-12-09 | $24.54 | $24.65 | $24.30 | $24.30 | $17.85 | 43,817 |
| 2016-12-08 | $24.75 | $25.00 | $24.20 | $24.32 | $17.87 | 13,866 |
| 2016-12-07 | $24.20 | $24.87 | $24.00 | $24.87 | $18.27 | 9,396 |
| 2016-12-06 | $24.25 | $24.29 | $24.07 | $24.16 | $17.75 | 9,322 |
| 2016-12-05 | $24.03 | $24.20 | $24.03 | $24.20 | $17.78 | 6,801 |
| 2016-12-02 | $24.27 | $24.27 | $24.00 | $24.14 | $17.73 | 10,514 |
| 2016-12-01 | $24.55 | $24.80 | $24.26 | $24.29 | $17.85 | 11,640 |
| 2016-11-30 | $24.53 | $24.85 | $24.53 | $24.74 | $18.18 | 4,971 |
| 2016-11-29 | $24.91 | $24.91 | $24.50 | $24.80 | $18.22 | 10,175 |
| 2016-11-28 | $24.64 | $25.10 | $24.48 | $24.70 | $18.15 | 2,397 |
| 2016-11-25 | $24.94 | $24.94 | $24.59 | $24.75 | $18.18 | 8,317 |
| 2016-11-23 | $24.50 | $24.96 | $24.30 | $24.66 | $18.12 | 5,979 |
| 2016-11-22 | $24.49 | $24.74 | $24.26 | $24.38 | $17.91 | 17,646 |
| 2016-11-21 | $24.44 | $24.52 | $24.44 | $24.45 | $17.96 | 2,532 |
| 2016-11-18 | $24.68 | $24.71 | $24.45 | $24.45 | $17.96 | 3,938 |
| 2016-11-17 | $24.83 | $24.96 | $24.70 | $24.70 | $18.15 | 56,624 |
| 2016-11-16 | $24.77 | $24.95 | $24.55 | $24.82 | $18.23 | 16,095 |
| 2016-11-15 | $24.70 | $24.99 | $24.56 | $24.89 | $18.29 | 8,743 |
| 2016-11-14 | $25.17 | $25.17 | $24.50 | $24.55 | $18.04 | 39,098 |
| 2016-11-11 | $24.78 | $24.80 | $24.61 | $24.75 | $18.18 | 33,438 |
| 2016-11-10 | $25.18 | $25.18 | $24.80 | $24.80 | $18.22 | 62,834 |
| 2016-11-09 | $25.84 | $25.84 | $25.22 | $25.52 | $18.50 | 16,160 |
| 2016-11-08 | $25.80 | $25.81 | $25.78 | $25.78 | $18.69 | 1,253 |
| 2016-11-07 | $25.76 | $25.95 | $25.75 | $25.95 | $18.81 | 2,584 |
| 2016-11-04 | $26.00 | $26.00 | $25.75 | $25.75 | $18.67 | 13,437 |
| 2016-11-03 | $26.23 | $26.23 | $25.60 | $25.95 | $18.81 | 10,247 |
| 2016-11-02 | $26.21 | $26.35 | $26.00 | $26.15 | $18.96 | 14,721 |
| 2016-11-01 | $26.25 | $26.25 | $26.03 | $26.03 | $18.87 | 3,568 |
| 2016-10-31 | $26.27 | $26.39 | $26.03 | $26.23 | $19.02 | 30,367 |
| 2016-10-28 | $26.25 | $26.27 | $26.23 | $26.25 | $19.03 | 4,603 |
| 2016-10-27 | $26.09 | $26.20 | $25.88 | $26.20 | $18.99 | 27,158 |
| 2016-10-26 | $26.04 | $26.04 | $25.85 | $26.04 | $18.88 | 22,382 |
| 2016-10-25 | $25.90 | $26.04 | $25.90 | $26.03 | $18.87 | 26,795 |
| 2016-10-24 | $25.93 | $25.95 | $25.80 | $25.89 | $18.77 | 17,340 |
| 2016-10-21 | $26.15 | $26.19 | $25.70 | $26.00 | $18.85 | 561,997 |
| 2016-10-20 | $26.43 | $26.44 | $26.15 | $26.20 | $18.99 | 38,233 |
| 2016-10-19 | $26.39 | $26.39 | $26.15 | $26.17 | $18.97 | 31,016 |
| 2016-10-18 | $26.33 | $26.48 | $26.28 | $26.32 | $19.08 | 47,119 |
| 2016-10-17 | $26.31 | $26.44 | $26.25 | $26.42 | $19.15 | 65,762 |
| 2016-10-14 | $26.34 | $26.34 | $26.23 | $26.32 | $19.08 | 48,025 |
| 2016-10-13 | $26.11 | $26.25 | $26.10 | $26.25 | $19.03 | 116,555 |
| 2016-10-12 | $26.03 | $26.23 | $26.02 | $26.14 | $18.95 | 68,597 |
| 2016-10-11 | $26.15 | $26.27 | $26.01 | $26.11 | $18.93 | 35,743 |
| 2016-10-10 | $26.25 | $26.50 | $26.13 | $26.17 | $18.97 | 60,049 |
| 2016-10-07 | $26.10 | $26.12 | $25.75 | $26.10 | $18.92 | 47,930 |
| 2016-10-06 | $26.25 | $26.27 | $25.80 | $26.09 | $18.92 | 74,498 |
| 2016-10-05 | $25.94 | $26.44 | $25.92 | $26.29 | $19.06 | 107,914 |
| 2016-10-04 | $25.94 | $25.96 | $25.89 | $25.95 | $18.81 | 37,319 |
| 2016-10-03 | $25.88 | $25.95 | $25.70 | $25.95 | $18.81 | 26,277 |
| 2016-09-30 | $25.78 | $25.88 | $25.68 | $25.87 | $18.76 | 53,914 |
| 2016-09-29 | $25.90 | $25.90 | $25.56 | $25.80 | $18.70 | 14,211 |
| 2016-09-28 | $25.87 | $25.93 | $25.63 | $25.93 | $18.80 | 25,369 |
| 2016-09-27 | $25.43 | $25.96 | $25.35 | $25.79 | $18.70 | 91,363 |
| 2016-09-26 | $25.48 | $25.50 | $25.32 | $25.49 | $18.48 | 71,141 |
| 2016-09-23 | $25.46 | $25.60 | $25.41 | $25.48 | $18.47 | 41,057 |
| 2016-09-22 | $25.33 | $25.47 | $25.26 | $25.45 | $18.45 | 99,364 |
| 2016-09-21 | $25.05 | $25.37 | $25.05 | $25.23 | $18.29 | 73,524 |
| 2016-09-20 | $25.06 | $25.07 | $24.98 | $25.05 | $18.16 | 101,766 |
| 2016-09-19 | $24.96 | $25.08 | $24.93 | $25.06 | $18.17 | 158,860 |
| 2016-09-16 | $24.90 | $24.95 | $24.85 | $24.93 | $18.07 | 153,694 |
| 2016-09-15 | $24.84 | $24.88 | $24.71 | $24.88 | $18.04 | 158,581 |
| 2016-09-14 | $24.74 | $24.85 | $24.56 | $24.83 | $18.00 | 316,647 |
| 2016-09-13 | $24.90 | $25.00 | $24.71 | $24.90 | $18.05 | 135,256 |
| 2016-09-12 | $24.98 | $25.00 | $24.80 | $24.90 | $18.05 | 182,331 |
| 2016-09-09 | $25.08 | $25.10 | $24.80 | $24.98 | $18.11 | 209,517 |
| 2016-09-08 | $25.10 | $25.15 | $24.97 | $25.04 | $18.15 | 650,440 |
| 2016-09-07 | $25.10 | $25.12 | $24.55 | $25.06 | $18.17 | 1,086,710 |
Monmouth Real Estate Investment Corp (MONMP) News Headlines
Recent Monmouth Real Estate Investment Corp (MONMP) News
Similar Companies to Monmouth Real Estate Investment Corp (MONMP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |