UMH Properties Inc (UMTYP) Exchange: OTCGREY
Data as of June 26, 2025
$25.26 ($0.00) 0.00%
UMH Properties Inc - Daily Information
Click for more stock information on UMH Properties Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $25.26 |
| Previous Close | $25.26 |
| High | $25.26 |
| Low | $25.26 |
| Adjusted Open | $25.26 |
| Previous Adjusted Close | $25.26 |
| Adjusted High | $25.26 |
| Adjusted Low | $25.26 |
About UMH Properties Inc (UMTYP)
DELISTED - UMH Properties Inc. 8.0% Series B Cumulative Redeemable Preferred Stock
Invest in UMH Properties Inc (UMTYP)
Historical Stock Data for UMH Properties Inc (UMTYP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-19 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 18,943 |
| 2020-10-16 | $25.28 | $25.28 | $25.26 | $25.26 | $25.26 | 21,796 |
| 2020-10-15 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 16,208 |
| 2020-10-14 | $25.26 | $25.27 | $25.26 | $25.27 | $25.27 | 2,800 |
| 2020-10-13 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 111 |
| 2020-10-12 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 80 |
| 2020-10-09 | $25.27 | $25.27 | $25.26 | $25.26 | $25.26 | 15,994 |
| 2020-10-08 | $25.26 | $25.27 | $25.25 | $25.26 | $25.26 | 23,927 |
| 2020-10-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 90 |
| 2020-10-06 | $25.26 | $25.26 | $25.25 | $25.25 | $25.25 | 4,001 |
| 2020-10-05 | $25.26 | $25.26 | $25.25 | $25.25 | $25.25 | 761 |
| 2020-10-02 | $25.24 | $25.25 | $25.24 | $25.24 | $25.24 | 1,202 |
| 2020-10-01 | $25.24 | $25.26 | $25.24 | $25.25 | $25.25 | 6,850 |
| 2020-09-30 | $25.24 | $25.26 | $25.24 | $25.26 | $25.26 | 1,625 |
| 2020-09-29 | $25.25 | $25.26 | $25.25 | $25.25 | $25.25 | 8,097 |
| 2020-09-28 | $25.25 | $25.26 | $25.25 | $25.26 | $25.26 | 9,626 |
| 2020-09-25 | $25.25 | $25.25 | $25.24 | $25.25 | $25.25 | 4,131 |
| 2020-09-24 | $25.25 | $25.25 | $25.24 | $25.25 | $25.25 | 7,884 |
| 2020-09-23 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 6,732 |
| 2020-09-22 | $25.24 | $25.25 | $25.24 | $25.24 | $25.24 | 2,335 |
| 2020-09-21 | $25.24 | $25.25 | $25.23 | $25.24 | $25.24 | 3,101 |
| 2020-09-18 | $25.24 | $25.25 | $25.23 | $25.25 | $25.25 | 3,682 |
| 2020-09-17 | $25.23 | $25.24 | $25.23 | $25.24 | $25.24 | 9,440 |
| 2020-09-16 | $25.22 | $25.24 | $25.22 | $25.23 | $25.23 | 12,191 |
| 2020-09-15 | $25.23 | $25.23 | $25.22 | $25.23 | $25.23 | 2,881 |
| 2020-09-14 | $25.21 | $25.24 | $25.20 | $25.22 | $25.22 | 139,663 |
| 2020-09-11 | $25.20 | $25.25 | $25.17 | $25.20 | $25.20 | 62,999 |
| 2020-09-10 | $25.17 | $25.20 | $25.17 | $25.17 | $25.17 | 1,529 |
| 2020-09-09 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 100 |
| 2020-09-08 | $25.12 | $25.20 | $25.12 | $25.19 | $25.19 | 16,542 |
| 2020-09-04 | $25.13 | $25.20 | $25.12 | $25.15 | $25.15 | 10,120 |
| 2020-09-03 | $25.16 | $25.20 | $25.13 | $25.14 | $25.14 | 7,817 |
| 2020-09-02 | $25.19 | $25.19 | $25.18 | $25.18 | $25.18 | 408 |
| 2020-09-01 | $25.18 | $25.18 | $25.12 | $25.16 | $25.16 | 2,691 |
| 2020-08-31 | $25.17 | $25.18 | $25.17 | $25.18 | $25.18 | 1,020 |
| 2020-08-28 | $25.20 | $25.20 | $25.13 | $25.17 | $25.17 | 3,171 |
| 2020-08-27 | $25.18 | $25.19 | $25.18 | $25.19 | $25.19 | 2,147 |
| 2020-08-26 | $25.17 | $25.19 | $25.16 | $25.18 | $25.18 | 34,207 |
| 2020-08-25 | $25.17 | $25.19 | $25.14 | $25.16 | $25.16 | 4,995 |
| 2020-08-24 | $25.19 | $25.19 | $25.11 | $25.17 | $25.17 | 48,363 |
| 2020-08-21 | $25.08 | $25.18 | $25.08 | $25.17 | $25.17 | 8,582 |
| 2020-08-20 | $25.13 | $25.19 | $25.13 | $25.18 | $25.18 | 4,826 |
| 2020-08-19 | $25.14 | $25.14 | $25.13 | $25.13 | $25.13 | 3,194 |
| 2020-08-18 | $25.13 | $25.19 | $25.07 | $25.14 | $25.14 | 11,785 |
| 2020-08-17 | $25.17 | $25.19 | $25.15 | $25.15 | $25.15 | 4,642 |
| 2020-08-14 | $25.23 | $25.23 | $25.14 | $25.17 | $25.17 | 22,467 |
| 2020-08-13 | $25.57 | $25.64 | $25.57 | $25.62 | $25.12 | 26,912 |
| 2020-08-12 | $25.61 | $25.61 | $25.61 | $25.61 | $25.11 | 675 |
| 2020-08-11 | $25.61 | $25.65 | $25.61 | $25.62 | $25.12 | 2,699 |
| 2020-08-10 | $25.55 | $25.59 | $25.55 | $25.59 | $25.09 | 5,086 |
| 2020-08-07 | $25.60 | $25.60 | $25.53 | $25.54 | $25.04 | 2,737 |
| 2020-08-06 | $25.57 | $25.62 | $25.52 | $25.60 | $25.10 | 10,769 |
| 2020-08-05 | $25.50 | $25.60 | $25.50 | $25.60 | $25.10 | 3,663 |
| 2020-08-04 | $25.45 | $25.45 | $25.45 | $25.45 | $24.95 | 510 |
| 2020-08-03 | $25.50 | $25.60 | $25.48 | $25.60 | $25.10 | 1,824 |
| 2020-07-31 | $25.57 | $25.57 | $25.56 | $25.57 | $25.07 | 1,730 |
| 2020-07-30 | $25.52 | $25.55 | $25.51 | $25.55 | $25.05 | 2,307 |
| 2020-07-29 | $25.56 | $25.56 | $25.53 | $25.53 | $25.03 | 213 |
| 2020-07-28 | $25.40 | $25.55 | $25.40 | $25.55 | $25.05 | 9,160 |
| 2020-07-27 | $25.46 | $25.46 | $25.46 | $25.46 | $24.96 | 200 |
| 2020-07-24 | $25.42 | $25.54 | $25.31 | $25.44 | $24.94 | 15,941 |
| 2020-07-23 | $25.35 | $25.45 | $25.35 | $25.45 | $24.95 | 5,036 |
| 2020-07-22 | $25.31 | $25.35 | $25.31 | $25.35 | $24.86 | 745 |
| 2020-07-21 | $25.29 | $25.33 | $25.29 | $25.33 | $24.83 | 3,200 |
| 2020-07-20 | $25.31 | $25.33 | $25.25 | $25.27 | $24.78 | 9,100 |
| 2020-07-17 | $25.30 | $25.36 | $25.30 | $25.35 | $24.86 | 900 |
| 2020-07-16 | $25.30 | $25.36 | $25.27 | $25.36 | $24.87 | 1,500 |
| 2020-07-15 | $25.27 | $25.30 | $25.24 | $25.30 | $24.81 | 9,800 |
| 2020-07-14 | $25.27 | $25.28 | $25.23 | $25.24 | $24.74 | 7,300 |
| 2020-07-13 | $25.36 | $25.36 | $25.23 | $25.23 | $24.74 | 6,100 |
| 2020-07-10 | $25.24 | $25.24 | $25.24 | $25.24 | $24.75 | 200 |
| 2020-07-09 | $25.18 | $25.20 | $25.18 | $25.19 | $24.70 | 2,100 |
| 2020-07-08 | $25.22 | $25.32 | $25.17 | $25.18 | $24.69 | 4,300 |
| 2020-07-07 | $25.31 | $25.37 | $25.19 | $25.19 | $24.70 | 1,100 |
| 2020-07-06 | $25.18 | $25.29 | $25.18 | $25.28 | $24.78 | 8,200 |
| 2020-07-02 | $25.19 | $25.19 | $25.19 | $25.19 | $24.70 | 200 |
| 2020-07-01 | $25.16 | $25.17 | $25.16 | $25.17 | $24.68 | 300 |
| 2020-06-30 | $25.05 | $25.05 | $25.05 | $25.05 | $24.56 | 0 |
| 2020-06-29 | $25.02 | $25.10 | $25.02 | $25.05 | $24.56 | 3,349 |
| 2020-06-26 | $25.11 | $25.11 | $24.96 | $25.00 | $24.51 | 8,300 |
| 2020-06-25 | $25.09 | $25.11 | $25.09 | $25.11 | $24.62 | 1,600 |
| 2020-06-24 | $25.07 | $25.07 | $25.05 | $25.05 | $24.56 | 5,700 |
| 2020-06-23 | $25.19 | $25.19 | $25.08 | $25.08 | $24.59 | 900 |
| 2020-06-22 | $25.19 | $25.19 | $25.04 | $25.11 | $24.62 | 4,900 |
| 2020-06-19 | $25.10 | $25.11 | $25.10 | $25.10 | $24.61 | 600 |
| 2020-06-18 | $25.13 | $25.15 | $25.07 | $25.07 | $24.58 | 2,200 |
| 2020-06-17 | $25.15 | $25.19 | $25.06 | $25.06 | $24.57 | 3,200 |
| 2020-06-16 | $25.10 | $25.15 | $25.02 | $25.05 | $24.56 | 3,900 |
| 2020-06-15 | $25.00 | $25.10 | $24.93 | $25.06 | $24.57 | 7,900 |
| 2020-06-12 | $25.20 | $25.20 | $25.05 | $25.05 | $24.56 | 1,400 |
| 2020-06-11 | $25.07 | $25.19 | $24.86 | $24.99 | $24.50 | 12,700 |
| 2020-06-10 | $25.12 | $25.14 | $25.12 | $25.14 | $24.65 | 700 |
| 2020-06-09 | $25.19 | $25.19 | $25.15 | $25.16 | $24.67 | 1,200 |
| 2020-06-08 | $25.15 | $25.25 | $25.15 | $25.23 | $24.74 | 2,400 |
| 2020-06-05 | $25.50 | $25.50 | $25.11 | $25.13 | $24.64 | 8,200 |
| 2020-06-04 | $25.25 | $25.31 | $25.18 | $25.19 | $24.70 | 6,200 |
| 2020-06-03 | $25.25 | $25.25 | $25.14 | $25.14 | $24.65 | 2,100 |
| 2020-06-02 | $25.10 | $25.19 | $25.10 | $25.16 | $24.67 | 2,800 |
| 2020-06-01 | $25.11 | $25.15 | $25.11 | $25.13 | $24.64 | 2,100 |
| 2020-05-29 | $25.10 | $25.10 | $25.07 | $25.10 | $24.61 | 1,300 |
| 2020-05-28 | $25.10 | $25.14 | $25.10 | $25.10 | $24.61 | 1,000 |
| 2020-05-27 | $25.15 | $25.15 | $25.05 | $25.10 | $24.61 | 11,300 |
| 2020-05-26 | $25.10 | $25.24 | $25.03 | $25.09 | $24.60 | 29,000 |
| 2020-05-22 | $25.10 | $25.12 | $25.07 | $25.10 | $24.61 | 3,300 |
| 2020-05-21 | $24.98 | $25.02 | $24.97 | $24.97 | $24.48 | 11,900 |
| 2020-05-20 | $24.90 | $24.98 | $24.86 | $24.96 | $24.47 | 25,700 |
| 2020-05-19 | $24.90 | $24.95 | $24.85 | $24.95 | $24.46 | 8,900 |
| 2020-05-18 | $24.86 | $24.92 | $24.80 | $24.90 | $24.41 | 45,600 |
| 2020-05-15 | $24.75 | $24.90 | $24.74 | $24.83 | $24.35 | 28,700 |
| 2020-05-14 | $24.57 | $24.75 | $24.30 | $24.74 | $24.26 | 69,600 |
| 2020-05-13 | $25.11 | $25.16 | $25.01 | $25.05 | $24.08 | 122,700 |
| 2020-05-12 | $25.18 | $25.22 | $25.11 | $25.11 | $24.13 | 23,500 |
| 2020-05-11 | $25.10 | $25.22 | $25.10 | $25.19 | $24.21 | 12,700 |
| 2020-05-08 | $24.50 | $25.23 | $24.50 | $25.15 | $24.17 | 87,900 |
| 2020-05-07 | $24.22 | $24.25 | $24.14 | $24.24 | $23.30 | 4,300 |
| 2020-05-06 | $24.50 | $24.50 | $24.03 | $24.10 | $23.16 | 16,000 |
| 2020-05-05 | $24.09 | $24.38 | $24.08 | $24.27 | $23.33 | 9,900 |
| 2020-05-04 | $24.41 | $24.45 | $23.86 | $24.28 | $23.33 | 14,000 |
| 2020-05-01 | $24.84 | $24.90 | $24.33 | $24.40 | $23.45 | 21,500 |
| 2020-04-30 | $25.00 | $25.12 | $24.80 | $25.07 | $24.10 | 34,800 |
| 2020-04-29 | $24.70 | $25.18 | $24.70 | $24.98 | $24.01 | 35,700 |
| 2020-04-28 | $24.75 | $24.89 | $24.59 | $24.70 | $23.74 | 18,600 |
| 2020-04-27 | $23.88 | $25.00 | $23.69 | $24.62 | $23.66 | 37,900 |
| 2020-04-24 | $23.57 | $23.79 | $23.15 | $23.41 | $22.50 | 18,600 |
| 2020-04-23 | $22.40 | $22.82 | $22.40 | $22.70 | $21.82 | 24,500 |
| 2020-04-22 | $22.33 | $22.49 | $22.23 | $22.49 | $21.62 | 21,100 |
| 2020-04-21 | $22.09 | $22.36 | $21.92 | $22.15 | $21.29 | 12,900 |
| 2020-04-20 | $22.50 | $22.63 | $21.90 | $22.50 | $21.62 | 11,200 |
| 2020-04-17 | $22.80 | $22.80 | $22.45 | $22.50 | $21.62 | 24,600 |
| 2020-04-16 | $22.55 | $22.89 | $22.55 | $22.75 | $21.86 | 13,500 |
| 2020-04-15 | $22.00 | $22.70 | $22.00 | $22.69 | $21.81 | 4,700 |
| 2020-04-14 | $23.12 | $23.12 | $22.39 | $22.70 | $21.82 | 21,100 |
| 2020-04-13 | $22.63 | $22.66 | $21.81 | $22.15 | $21.29 | 31,200 |
| 2020-04-09 | $22.67 | $23.30 | $21.87 | $22.50 | $21.62 | 26,500 |
| 2020-04-08 | $21.48 | $22.28 | $21.25 | $21.35 | $20.52 | 48,800 |
| 2020-04-07 | $21.10 | $21.38 | $20.50 | $21.36 | $20.53 | 62,100 |
| 2020-04-06 | $20.25 | $20.72 | $19.94 | $20.41 | $19.62 | 35,300 |
| 2020-04-03 | $21.18 | $21.18 | $19.90 | $19.98 | $19.20 | 17,900 |
| 2020-04-02 | $20.80 | $21.09 | $20.51 | $20.51 | $19.71 | 13,900 |
| 2020-04-01 | $21.51 | $21.51 | $20.50 | $20.98 | $20.16 | 20,700 |
| 2020-03-31 | $21.58 | $22.31 | $21.56 | $22.00 | $21.14 | 19,600 |
| 2020-03-30 | $21.55 | $22.83 | $21.05 | $22.83 | $21.94 | 23,300 |
| 2020-03-27 | $21.82 | $22.44 | $21.31 | $21.59 | $20.75 | 24,500 |
| 2020-03-26 | $20.00 | $23.04 | $19.45 | $23.00 | $22.11 | 59,000 |
| 2020-03-25 | $17.11 | $20.67 | $17.11 | $19.82 | $19.04 | 37,500 |
| 2020-03-24 | $16.90 | $17.78 | $16.30 | $17.34 | $16.66 | 104,600 |
| 2020-03-23 | $17.65 | $17.65 | $15.50 | $16.15 | $15.52 | 41,500 |
| 2020-03-20 | $16.69 | $18.10 | $16.15 | $17.25 | $16.58 | 39,000 |
| 2020-03-19 | $15.75 | $16.87 | $14.91 | $16.70 | $16.05 | 27,100 |
| 2020-03-18 | $21.45 | $21.45 | $14.50 | $15.52 | $14.92 | 36,400 |
| 2020-03-17 | $22.22 | $22.63 | $21.66 | $21.95 | $21.10 | 24,700 |
| 2020-03-16 | $22.59 | $24.00 | $22.02 | $22.20 | $21.34 | 23,400 |
| 2020-03-13 | $22.01 | $23.98 | $22.01 | $23.59 | $22.67 | 18,800 |
| 2020-03-12 | $24.82 | $24.90 | $20.51 | $21.73 | $20.89 | 36,900 |
| 2020-03-11 | $25.27 | $25.48 | $24.82 | $24.83 | $23.86 | 16,300 |
| 2020-03-10 | $25.30 | $25.53 | $25.18 | $25.48 | $24.49 | 9,500 |
| 2020-03-09 | $25.19 | $25.36 | $25.01 | $25.24 | $24.26 | 13,100 |
| 2020-03-06 | $25.40 | $25.67 | $25.40 | $25.64 | $24.64 | 12,900 |
| 2020-03-05 | $25.53 | $25.68 | $25.46 | $25.62 | $24.62 | 13,200 |
| 2020-03-04 | $25.64 | $25.68 | $25.60 | $25.67 | $24.67 | 28,500 |
| 2020-03-03 | $25.58 | $25.69 | $25.56 | $25.66 | $24.66 | 33,400 |
| 2020-03-02 | $25.65 | $25.65 | $25.46 | $25.64 | $24.64 | 14,400 |
| 2020-02-28 | $25.43 | $25.47 | $25.40 | $25.40 | $24.41 | 3,600 |
| 2020-02-27 | $25.57 | $25.57 | $25.53 | $25.54 | $24.54 | 1,300 |
| 2020-02-26 | $25.59 | $25.65 | $25.56 | $25.59 | $24.59 | 3,300 |
| 2020-02-25 | $25.68 | $25.70 | $25.59 | $25.59 | $24.59 | 6,500 |
| 2020-02-24 | $25.69 | $25.71 | $25.66 | $25.67 | $24.67 | 5,300 |
| 2020-02-21 | $25.69 | $25.73 | $25.68 | $25.70 | $24.70 | 1,100 |
| 2020-02-20 | $25.69 | $25.69 | $25.68 | $25.69 | $24.69 | 4,700 |
| 2020-02-19 | $25.70 | $25.70 | $25.67 | $25.67 | $24.67 | 8,900 |
| 2020-02-18 | $25.69 | $25.70 | $25.69 | $25.69 | $24.69 | 1,400 |
| 2020-02-14 | $25.71 | $25.71 | $25.67 | $25.69 | $24.69 | 21,900 |
| 2020-02-13 | $26.14 | $26.22 | $26.14 | $26.22 | $24.72 | 8,500 |
| 2020-02-12 | $26.13 | $26.19 | $26.13 | $26.18 | $24.68 | 1,800 |
| 2020-02-11 | $26.20 | $26.20 | $26.17 | $26.17 | $24.67 | 7,000 |
| 2020-02-10 | $26.18 | $26.19 | $26.18 | $26.19 | $24.69 | 2,400 |
| 2020-02-07 | $26.13 | $26.14 | $26.12 | $26.14 | $24.64 | 10,700 |
| 2020-02-06 | $26.13 | $26.14 | $26.12 | $26.13 | $24.63 | 26,100 |
| 2020-02-05 | $26.14 | $26.19 | $26.13 | $26.15 | $24.65 | 15,207 |
| 2020-02-04 | $26.11 | $26.15 | $26.11 | $26.12 | $24.62 | 2,600 |
| 2020-02-03 | $26.11 | $26.16 | $26.11 | $26.11 | $24.62 | 2,900 |
| 2020-01-31 | $26.13 | $26.13 | $26.11 | $26.11 | $24.62 | 3,500 |
| 2020-01-30 | $26.14 | $26.15 | $26.11 | $26.11 | $24.62 | 1,750 |
| 2020-01-29 | $26.14 | $26.14 | $26.11 | $26.12 | $24.62 | 10,500 |
| 2020-01-28 | $26.12 | $26.19 | $26.11 | $26.11 | $24.62 | 11,100 |
| 2020-01-27 | $26.10 | $26.13 | $26.10 | $26.13 | $24.63 | 3,800 |
| 2020-01-24 | $26.12 | $26.12 | $26.11 | $26.12 | $24.62 | 1,600 |
| 2020-01-23 | $26.10 | $26.10 | $26.08 | $26.08 | $24.59 | 800 |
| 2020-01-22 | $26.11 | $26.11 | $26.11 | $26.11 | $24.62 | 4,400 |
| 2020-01-21 | $26.11 | $26.12 | $26.11 | $26.11 | $24.61 | 1,100 |
| 2020-01-17 | $26.09 | $26.11 | $26.06 | $26.08 | $24.59 | 5,200 |
| 2020-01-16 | $26.05 | $26.07 | $26.05 | $26.07 | $24.58 | 3,400 |
| 2020-01-15 | $26.04 | $26.07 | $26.04 | $26.05 | $24.56 | 4,800 |
| 2020-01-14 | $26.04 | $26.04 | $26.03 | $26.04 | $24.55 | 1,400 |
| 2020-01-13 | $26.02 | $26.02 | $25.99 | $26.02 | $24.53 | 3,000 |
| 2020-01-10 | $26.01 | $26.03 | $26.01 | $26.02 | $24.53 | 700 |
| 2020-01-09 | $26.01 | $26.03 | $25.98 | $26.01 | $24.52 | 2,200 |
| 2020-01-08 | $26.02 | $26.03 | $25.99 | $26.03 | $24.54 | 2,100 |
| 2020-01-07 | $25.98 | $25.99 | $25.95 | $25.97 | $24.48 | 5,300 |
| 2020-01-06 | $26.04 | $26.04 | $25.94 | $25.99 | $24.50 | 3,500 |
| 2020-01-03 | $26.01 | $26.04 | $25.97 | $26.04 | $24.55 | 2,500 |
| 2020-01-02 | $25.94 | $25.96 | $25.90 | $25.94 | $24.46 | 2,400 |
| 2019-12-31 | $25.90 | $25.90 | $25.88 | $25.90 | $24.42 | 11,000 |
| 2019-12-30 | $25.86 | $25.89 | $25.86 | $25.89 | $24.40 | 10,500 |
| 2019-12-27 | $25.87 | $25.89 | $25.87 | $25.87 | $24.39 | 12,200 |
| 2019-12-26 | $25.88 | $25.88 | $25.87 | $25.88 | $24.40 | 4,800 |
| 2019-12-24 | $25.90 | $25.90 | $25.85 | $25.87 | $24.39 | 4,000 |
| 2019-12-23 | $25.90 | $25.90 | $25.86 | $25.86 | $24.37 | 3,400 |
| 2019-12-20 | $25.88 | $25.88 | $25.87 | $25.87 | $24.39 | 500 |
| 2019-12-19 | $25.87 | $25.87 | $25.85 | $25.85 | $24.37 | 1,400 |
| 2019-12-18 | $25.87 | $25.89 | $25.85 | $25.85 | $24.37 | 6,600 |
| 2019-12-17 | $25.85 | $25.85 | $25.82 | $25.82 | $24.34 | 8,400 |
| 2019-12-16 | $25.85 | $25.85 | $25.80 | $25.81 | $24.33 | 9,100 |
| 2019-12-13 | $25.84 | $25.84 | $25.81 | $25.81 | $24.34 | 5,500 |
| 2019-12-12 | $25.80 | $25.82 | $25.80 | $25.80 | $24.32 | 5,400 |
| 2019-12-11 | $25.78 | $25.80 | $25.78 | $25.80 | $24.32 | 1,600 |
| 2019-12-10 | $25.80 | $25.81 | $25.77 | $25.79 | $24.31 | 6,500 |
| 2019-12-09 | $25.82 | $25.84 | $25.80 | $25.84 | $24.36 | 7,100 |
| 2019-12-06 | $25.81 | $25.84 | $25.78 | $25.81 | $24.33 | 12,400 |
| 2019-12-05 | $25.79 | $25.84 | $25.79 | $25.81 | $24.33 | 15,800 |
| 2019-12-04 | $25.77 | $25.81 | $25.76 | $25.78 | $24.30 | 19,100 |
| 2019-12-03 | $25.73 | $25.74 | $25.72 | $25.74 | $24.27 | 5,300 |
| 2019-12-02 | $25.76 | $25.77 | $25.73 | $25.77 | $24.29 | 1,500 |
| 2019-11-29 | $25.74 | $25.78 | $25.74 | $25.78 | $24.30 | 7,100 |
| 2019-11-27 | $25.74 | $25.76 | $25.72 | $25.76 | $24.29 | 3,600 |
| 2019-11-26 | $25.76 | $25.76 | $25.71 | $25.76 | $24.29 | 12,300 |
| 2019-11-25 | $25.76 | $25.76 | $25.71 | $25.76 | $24.28 | 6,900 |
| 2019-11-22 | $25.73 | $25.73 | $25.70 | $25.70 | $24.23 | 7,900 |
| 2019-11-21 | $25.74 | $25.74 | $25.71 | $25.72 | $24.25 | 58,000 |
| 2019-11-20 | $25.73 | $25.73 | $25.71 | $25.73 | $24.25 | 17,800 |
| 2019-11-19 | $25.73 | $25.75 | $25.72 | $25.72 | $24.25 | 1,300 |
| 2019-11-18 | $25.71 | $25.74 | $25.71 | $25.73 | $24.25 | 8,100 |
| 2019-11-15 | $25.77 | $25.77 | $25.71 | $25.71 | $24.24 | 15,100 |
| 2019-11-14 | $25.80 | $25.81 | $25.71 | $25.74 | $24.26 | 7,400 |
| 2019-11-13 | $26.24 | $26.28 | $26.24 | $26.25 | $24.28 | 2,900 |
| 2019-11-12 | $26.21 | $26.22 | $26.20 | $26.21 | $24.24 | 1,900 |
| 2019-11-11 | $26.25 | $26.25 | $26.20 | $26.20 | $24.23 | 247,000 |
| 2019-11-08 | $26.15 | $26.25 | $26.15 | $26.23 | $24.26 | 15,300 |
| 2019-11-07 | $26.23 | $26.24 | $26.18 | $26.23 | $24.26 | 4,500 |
| 2019-11-06 | $26.18 | $26.24 | $26.18 | $26.21 | $24.24 | 3,600 |
| 2019-11-05 | $26.18 | $26.19 | $26.17 | $26.18 | $24.21 | 4,700 |
| 2019-11-04 | $26.20 | $26.24 | $26.17 | $26.20 | $24.22 | 19,200 |
| 2019-11-01 | $26.17 | $26.20 | $26.17 | $26.19 | $24.22 | 1,400 |
| 2019-10-31 | $26.20 | $26.20 | $26.17 | $26.17 | $24.20 | 6,500 |
| 2019-10-30 | $26.18 | $26.24 | $26.17 | $26.22 | $24.25 | 3,800 |
| 2019-10-29 | $26.15 | $26.18 | $26.15 | $26.18 | $24.21 | 5,000 |
| 2019-10-28 | $26.16 | $26.18 | $26.16 | $26.17 | $24.20 | 30,500 |
| 2019-10-25 | $26.16 | $26.18 | $26.15 | $26.17 | $24.20 | 40,400 |
| 2019-10-24 | $26.15 | $26.16 | $26.15 | $26.16 | $24.19 | 27,100 |
| 2019-10-23 | $26.14 | $26.16 | $26.13 | $26.16 | $24.19 | 21,100 |
| 2019-10-22 | $26.11 | $26.14 | $26.09 | $26.12 | $24.15 | 24,400 |
| 2019-10-21 | $26.13 | $26.17 | $26.10 | $26.12 | $24.16 | 17,600 |
| 2019-10-18 | $26.19 | $26.19 | $26.13 | $26.13 | $24.16 | 6,900 |
| 2019-10-17 | $26.14 | $26.14 | $26.07 | $26.13 | $24.16 | 36,000 |
| 2019-10-16 | $26.06 | $26.13 | $26.06 | $26.13 | $24.16 | 20,600 |
| 2019-10-15 | $26.11 | $26.13 | $26.09 | $26.09 | $24.13 | 8,800 |
| 2019-10-14 | $26.11 | $26.11 | $26.06 | $26.10 | $24.14 | 7,400 |
| 2019-10-11 | $26.07 | $26.09 | $26.05 | $26.09 | $24.12 | 1,600 |
| 2019-10-10 | $26.02 | $26.09 | $26.02 | $26.07 | $24.11 | 1,900 |
| 2019-10-09 | $26.05 | $26.13 | $26.03 | $26.03 | $24.07 | 10,500 |
| 2019-10-08 | $26.05 | $26.07 | $26.02 | $26.02 | $24.06 | 79,800 |
| 2019-10-07 | $26.09 | $26.09 | $26.01 | $26.04 | $24.08 | 7,100 |
| 2019-10-04 | $26.07 | $26.08 | $26.01 | $26.07 | $24.11 | 9,200 |
| 2019-10-03 | $26.05 | $26.07 | $25.97 | $26.07 | $24.11 | 2,900 |
| 2019-10-02 | $25.98 | $26.09 | $25.98 | $25.99 | $24.04 | 11,400 |
| 2019-10-01 | $25.97 | $26.07 | $25.97 | $25.99 | $24.03 | 3,500 |
| 2019-09-30 | $26.01 | $26.06 | $25.97 | $26.00 | $24.04 | 16,500 |
| 2019-09-27 | $26.09 | $26.09 | $26.00 | $26.00 | $24.04 | 11,400 |
| 2019-09-26 | $26.06 | $26.06 | $26.00 | $26.06 | $24.10 | 1,400 |
| 2019-09-25 | $26.00 | $26.09 | $25.95 | $25.95 | $24.00 | 3,700 |
| 2019-09-24 | $26.04 | $26.04 | $25.93 | $25.93 | $23.98 | 20,900 |
| 2019-09-23 | $25.94 | $25.98 | $25.94 | $25.94 | $23.99 | 7,100 |
| 2019-09-20 | $25.95 | $25.95 | $25.95 | $25.95 | $24.00 | 100 |
| 2019-09-19 | $25.98 | $25.98 | $25.98 | $25.98 | $24.03 | 400 |
| 2019-09-18 | $26.00 | $26.00 | $25.97 | $25.97 | $24.02 | 3,300 |
| 2019-09-17 | $25.90 | $25.99 | $25.89 | $25.99 | $24.04 | 6,600 |
| 2019-09-16 | $26.05 | $26.05 | $25.89 | $25.89 | $23.94 | 4,300 |
| 2019-09-13 | $26.02 | $26.03 | $25.89 | $25.91 | $23.96 | 10,800 |
| 2019-09-12 | $25.98 | $25.98 | $25.96 | $25.97 | $24.01 | 7,900 |
| 2019-09-11 | $25.88 | $25.98 | $25.85 | $25.97 | $24.02 | 13,000 |
| 2019-09-10 | $25.91 | $26.00 | $25.90 | $25.98 | $24.03 | 2,100 |
| 2019-09-09 | $25.89 | $25.89 | $25.88 | $25.88 | $23.94 | 400 |
| 2019-09-06 | $25.81 | $25.90 | $25.81 | $25.90 | $23.95 | 1,200 |
| 2019-09-05 | $25.81 | $25.85 | $25.80 | $25.85 | $23.91 | 4,500 |
| 2019-09-04 | $25.90 | $25.90 | $25.85 | $25.85 | $23.91 | 5,200 |
| 2019-09-03 | $25.85 | $25.90 | $25.82 | $25.88 | $23.94 | 8,300 |
| 2019-08-30 | $25.88 | $25.89 | $25.81 | $25.81 | $23.87 | 4,400 |
| 2019-08-29 | $25.78 | $25.89 | $25.78 | $25.89 | $23.94 | 14,300 |
| 2019-08-28 | $25.83 | $25.88 | $25.82 | $25.86 | $23.91 | 2,100 |
| 2019-08-27 | $25.90 | $25.90 | $25.83 | $25.83 | $23.89 | 2,400 |
| 2019-08-26 | $25.90 | $25.90 | $25.85 | $25.88 | $23.93 | 39,900 |
| 2019-08-23 | $25.85 | $25.92 | $25.85 | $25.88 | $23.93 | 50,100 |
| 2019-08-22 | $25.89 | $25.93 | $25.89 | $25.93 | $23.98 | 1,000 |
| 2019-08-21 | $25.98 | $25.98 | $25.85 | $25.91 | $23.96 | 14,100 |
| 2019-08-20 | $25.95 | $25.98 | $25.95 | $25.96 | $24.01 | 3,900 |
| 2019-08-19 | $25.92 | $25.96 | $25.89 | $25.94 | $23.99 | 7,300 |
| 2019-08-16 | $25.84 | $25.92 | $25.84 | $25.90 | $23.95 | 10,200 |
| 2019-08-15 | $25.91 | $25.98 | $25.90 | $25.95 | $24.00 | 10,300 |
| 2019-08-14 | $25.93 | $26.02 | $25.82 | $25.90 | $23.95 | 4,400 |
| 2019-08-13 | $26.54 | $26.54 | $26.40 | $26.43 | $23.98 | 3,800 |
| 2019-08-12 | $26.44 | $26.50 | $26.35 | $26.46 | $24.01 | 14,400 |
| 2019-08-09 | $26.54 | $26.55 | $26.29 | $26.54 | $24.08 | 18,700 |
| 2019-08-08 | $26.49 | $26.54 | $26.33 | $26.51 | $24.05 | 6,000 |
| 2019-08-07 | $26.28 | $26.49 | $26.25 | $26.49 | $24.03 | 21,600 |
| 2019-08-06 | $26.36 | $26.39 | $26.31 | $26.35 | $23.91 | 5,400 |
| 2019-08-05 | $26.42 | $26.42 | $26.33 | $26.40 | $23.95 | 7,700 |
| 2019-08-02 | $26.49 | $26.49 | $26.43 | $26.43 | $23.98 | 900 |
| 2019-08-01 | $26.44 | $26.48 | $26.43 | $26.46 | $24.00 | 2,900 |
| 2019-07-31 | $26.50 | $26.50 | $26.30 | $26.46 | $24.00 | 5,200 |
| 2019-07-30 | $26.26 | $26.43 | $26.13 | $26.43 | $23.98 | 6,800 |
| 2019-07-29 | $26.30 | $26.36 | $26.26 | $26.36 | $23.92 | 6,500 |
| 2019-07-26 | $26.45 | $26.47 | $26.29 | $26.29 | $23.85 | 3,800 |
| 2019-07-25 | $26.38 | $26.44 | $26.31 | $26.44 | $23.99 | 4,200 |
| 2019-07-24 | $26.26 | $26.39 | $26.25 | $26.39 | $23.94 | 9,300 |
| 2019-07-23 | $26.25 | $26.30 | $26.25 | $26.30 | $23.86 | 6,300 |
| 2019-07-22 | $26.22 | $26.25 | $26.17 | $26.17 | $23.75 | 2,000 |
| 2019-07-19 | $26.22 | $26.22 | $26.15 | $26.21 | $23.78 | 1,600 |
| 2019-07-18 | $26.22 | $26.22 | $26.12 | $26.20 | $23.77 | 1,500 |
| 2019-07-17 | $26.22 | $26.22 | $26.22 | $26.22 | $23.79 | 0 |
| 2019-07-16 | $26.23 | $26.23 | $26.22 | $26.22 | $23.79 | 500 |
| 2019-07-15 | $26.19 | $26.20 | $26.19 | $26.20 | $23.77 | 800 |
| 2019-07-12 | $26.16 | $26.16 | $26.16 | $26.16 | $23.73 | 0 |
| 2019-07-11 | $26.19 | $26.21 | $26.16 | $26.16 | $23.73 | 1,500 |
| 2019-07-10 | $26.20 | $26.20 | $26.10 | $26.10 | $23.68 | 3,800 |
| 2019-07-09 | $26.17 | $26.17 | $26.16 | $26.16 | $23.74 | 2,200 |
| 2019-07-08 | $26.16 | $26.16 | $26.16 | $26.16 | $23.73 | 1,000 |
| 2019-07-05 | $26.18 | $26.18 | $26.15 | $26.18 | $23.75 | 1,400 |
| 2019-07-03 | $26.11 | $26.11 | $26.11 | $26.11 | $23.68 | 0 |
| 2019-07-02 | $26.17 | $26.17 | $26.03 | $26.11 | $23.68 | 3,000 |
| 2019-07-01 | $26.10 | $26.15 | $26.10 | $26.15 | $23.72 | 800 |
| 2019-06-28 | $26.10 | $26.10 | $26.10 | $26.10 | $23.68 | 200 |
| 2019-06-27 | $26.12 | $26.12 | $25.93 | $26.07 | $23.65 | 3,000 |
| 2019-06-26 | $26.16 | $26.16 | $26.00 | $26.00 | $23.59 | 1,600 |
| 2019-06-25 | $26.05 | $26.12 | $26.05 | $26.05 | $23.63 | 1,200 |
| 2019-06-24 | $25.95 | $26.11 | $25.95 | $26.05 | $23.63 | 800 |
| 2019-06-21 | $26.11 | $26.11 | $26.11 | $26.11 | $23.69 | 100 |
| 2019-06-20 | $25.93 | $26.11 | $25.92 | $26.11 | $23.69 | 2,875 |
| 2019-06-19 | $26.02 | $26.02 | $25.90 | $25.90 | $23.50 | 1,100 |
| 2019-06-18 | $25.88 | $26.04 | $25.88 | $26.04 | $23.63 | 700 |
| 2019-06-17 | $26.00 | $26.00 | $25.90 | $25.90 | $23.50 | 5,500 |
| 2019-06-14 | $25.99 | $26.01 | $25.88 | $25.88 | $23.48 | 7,200 |
| 2019-06-13 | $26.06 | $26.06 | $26.05 | $26.05 | $23.64 | 400 |
| 2019-06-12 | $25.92 | $26.10 | $25.90 | $26.09 | $23.67 | 19,800 |
| 2019-06-11 | $25.85 | $25.85 | $25.83 | $25.83 | $23.44 | 1,100 |
| 2019-06-10 | $26.00 | $26.00 | $25.84 | $25.88 | $23.48 | 1,761 |
| 2019-06-07 | $25.94 | $25.94 | $25.94 | $25.94 | $23.53 | 200 |
| 2019-06-06 | $25.91 | $25.94 | $25.89 | $25.94 | $23.53 | 3,800 |
| 2019-06-05 | $25.85 | $25.90 | $25.85 | $25.89 | $23.49 | 4,600 |
| 2019-06-04 | $25.84 | $25.89 | $25.77 | $25.78 | $23.39 | 2,100 |
| 2019-06-03 | $25.82 | $25.82 | $25.77 | $25.79 | $23.40 | 5,800 |
| 2019-05-31 | $25.87 | $25.90 | $25.81 | $25.81 | $23.42 | 3,200 |
| 2019-05-30 | $25.88 | $25.88 | $25.87 | $25.88 | $23.48 | 1,200 |
| 2019-05-29 | $25.85 | $25.88 | $25.82 | $25.84 | $23.44 | 4,200 |
| 2019-05-28 | $25.81 | $25.81 | $25.81 | $25.81 | $23.42 | 0 |
| 2019-05-24 | $25.84 | $25.84 | $25.81 | $25.81 | $23.42 | 1,200 |
| 2019-05-23 | $25.78 | $25.82 | $25.78 | $25.80 | $23.41 | 3,000 |
| 2019-05-22 | $25.78 | $25.78 | $25.74 | $25.77 | $23.38 | 4,900 |
| 2019-05-21 | $25.78 | $25.78 | $25.67 | $25.74 | $23.35 | 9,300 |
| 2019-05-20 | $25.73 | $25.74 | $25.65 | $25.65 | $23.27 | 4,500 |
| 2019-05-17 | $25.71 | $25.76 | $25.71 | $25.72 | $23.33 | 59,300 |
| 2019-05-16 | $25.71 | $25.77 | $25.71 | $25.77 | $23.38 | 9,800 |
| 2019-05-15 | $25.75 | $25.76 | $25.75 | $25.75 | $23.36 | 1,300 |
| 2019-05-14 | $25.80 | $25.80 | $25.65 | $25.71 | $23.33 | 25,500 |
| 2019-05-13 | $26.16 | $26.19 | $26.13 | $26.19 | $23.31 | 13,600 |
| 2019-05-10 | $26.22 | $26.22 | $26.17 | $26.19 | $23.31 | 8,000 |
| 2019-05-09 | $26.17 | $26.20 | $26.14 | $26.19 | $23.31 | 2,800 |
| 2019-05-08 | $26.17 | $26.21 | $26.16 | $26.18 | $23.30 | 10,500 |
| 2019-05-07 | $26.16 | $26.17 | $26.12 | $26.12 | $23.25 | 3,900 |
| 2019-05-06 | $26.10 | $26.18 | $26.10 | $26.14 | $23.26 | 6,400 |
| 2019-05-03 | $26.09 | $26.13 | $26.08 | $26.12 | $23.25 | 13,200 |
| 2019-05-02 | $26.07 | $26.10 | $26.07 | $26.07 | $23.20 | 7,400 |
| 2019-05-01 | $26.04 | $26.09 | $26.03 | $26.05 | $23.18 | 107,100 |
| 2019-04-30 | $26.12 | $26.12 | $26.03 | $26.11 | $23.24 | 6,100 |
| 2019-04-29 | $26.01 | $26.19 | $26.01 | $26.12 | $23.24 | 6,500 |
| 2019-04-26 | $26.02 | $26.08 | $26.02 | $26.08 | $23.21 | 1,927 |
| 2019-04-25 | $26.01 | $26.07 | $25.95 | $26.01 | $23.15 | 115,100 |
| 2019-04-24 | $26.05 | $26.08 | $25.91 | $26.01 | $23.15 | 47,500 |
| 2019-04-23 | $26.18 | $26.18 | $26.15 | $26.18 | $23.30 | 1,300 |
| 2019-04-22 | $26.09 | $26.18 | $26.07 | $26.07 | $23.20 | 14,900 |
| 2019-04-18 | $26.08 | $26.19 | $26.08 | $26.15 | $23.27 | 9,200 |
| 2019-04-17 | $26.17 | $26.17 | $26.14 | $26.17 | $23.29 | 1,200 |
| 2019-04-16 | $26.10 | $26.15 | $26.09 | $26.09 | $23.22 | 5,047 |
| 2019-04-15 | $26.08 | $26.15 | $26.08 | $26.10 | $23.23 | 10,400 |
| 2019-04-12 | $26.13 | $26.27 | $26.13 | $26.15 | $23.27 | 4,900 |
| 2019-04-11 | $26.23 | $26.23 | $26.17 | $26.21 | $23.32 | 3,000 |
| 2019-04-10 | $26.08 | $26.17 | $26.08 | $26.08 | $23.21 | 2,400 |
| 2019-04-09 | $26.11 | $26.19 | $26.04 | $26.08 | $23.21 | 7,300 |
| 2019-04-08 | $26.13 | $26.18 | $26.07 | $26.09 | $23.22 | 12,700 |
| 2019-04-05 | $26.15 | $26.20 | $26.02 | $26.09 | $23.22 | 11,500 |
| 2019-04-04 | $26.17 | $26.17 | $26.00 | $26.09 | $23.22 | 6,300 |
| 2019-04-03 | $26.19 | $26.19 | $26.04 | $26.04 | $23.17 | 15,900 |
| 2019-04-02 | $26.07 | $26.07 | $26.02 | $26.07 | $23.20 | 800 |
| 2019-04-01 | $26.00 | $26.07 | $26.00 | $26.07 | $23.20 | 1,100 |
| 2019-03-29 | $25.95 | $25.95 | $25.95 | $25.95 | $23.09 | 1,600 |
| 2019-03-28 | $25.94 | $25.94 | $25.94 | $25.94 | $23.08 | 300 |
| 2019-03-27 | $26.04 | $26.05 | $26.01 | $26.01 | $23.15 | 21,400 |
| 2019-03-26 | $26.05 | $26.05 | $26.04 | $26.04 | $23.17 | 700 |
| 2019-03-25 | $25.87 | $25.87 | $25.87 | $25.87 | $23.02 | 100 |
| 2019-03-22 | $25.93 | $26.04 | $25.93 | $26.00 | $23.14 | 1,600 |
| 2019-03-21 | $26.02 | $26.03 | $26.00 | $26.00 | $23.14 | 700 |
| 2019-03-20 | $26.01 | $26.01 | $26.01 | $26.01 | $23.14 | 800 |
| 2019-03-19 | $26.01 | $26.06 | $26.01 | $26.05 | $23.18 | 660 |
| 2019-03-18 | $26.03 | $26.05 | $25.99 | $26.05 | $23.18 | 4,200 |
| 2019-03-15 | $26.23 | $26.23 | $26.03 | $26.03 | $23.17 | 2,120 |
| 2019-03-14 | $26.02 | $26.07 | $26.01 | $26.05 | $23.18 | 6,000 |
| 2019-03-13 | $26.04 | $26.04 | $26.00 | $26.00 | $23.14 | 300 |
| 2019-03-12 | $25.90 | $25.97 | $25.85 | $25.88 | $23.03 | 3,400 |
| 2019-03-11 | $25.91 | $25.96 | $25.91 | $25.95 | $23.09 | 9,300 |
| 2019-03-08 | $25.91 | $25.91 | $25.91 | $25.91 | $23.06 | 300 |
| 2019-03-07 | $25.92 | $25.92 | $25.85 | $25.86 | $23.01 | 2,100 |
| 2019-03-06 | $25.97 | $25.97 | $25.85 | $25.89 | $23.04 | 1,100 |
| 2019-03-05 | $25.92 | $25.95 | $25.92 | $25.95 | $23.09 | 2,300 |
| 2019-03-04 | $25.95 | $25.95 | $25.95 | $25.95 | $23.09 | 900 |
| 2019-03-01 | $25.97 | $25.97 | $25.88 | $25.93 | $23.07 | 2,000 |
| 2019-02-28 | $25.89 | $25.95 | $25.86 | $25.95 | $23.09 | 2,500 |
| 2019-02-27 | $25.90 | $25.99 | $25.84 | $25.99 | $23.13 | 36,100 |
| 2019-02-26 | $25.89 | $25.99 | $25.82 | $25.94 | $23.09 | 11,100 |
| 2019-02-25 | $25.99 | $25.99 | $25.99 | $25.99 | $23.13 | 40 |
| 2019-02-22 | $25.77 | $25.99 | $25.77 | $25.99 | $23.13 | 1,600 |
| 2019-02-21 | $25.82 | $25.88 | $25.82 | $25.85 | $23.01 | 14,088 |
| 2019-02-20 | $25.84 | $25.84 | $25.75 | $25.80 | $22.96 | 2,200 |
| 2019-02-19 | $25.76 | $25.86 | $25.72 | $25.84 | $23.00 | 6,186 |
| 2019-02-15 | $25.72 | $25.79 | $25.68 | $25.79 | $22.95 | 2,700 |
| 2019-02-14 | $25.89 | $25.89 | $25.70 | $25.75 | $22.92 | 10,900 |
| 2019-02-13 | $26.24 | $26.33 | $26.22 | $26.33 | $22.99 | 2,900 |
| 2019-02-12 | $26.15 | $26.24 | $26.15 | $26.24 | $22.91 | 3,500 |
| 2019-02-11 | $26.28 | $26.28 | $26.13 | $26.15 | $22.83 | 6,700 |
| 2019-02-08 | $26.25 | $26.29 | $26.25 | $26.29 | $22.95 | 3,800 |
| 2019-02-07 | $26.07 | $26.26 | $26.07 | $26.26 | $22.92 | 6,900 |
| 2019-02-06 | $26.05 | $26.11 | $26.04 | $26.10 | $22.79 | 1,700 |
| 2019-02-05 | $26.05 | $26.10 | $25.96 | $26.02 | $22.72 | 12,500 |
| 2019-02-04 | $26.04 | $26.11 | $26.02 | $26.05 | $22.74 | 5,500 |
| 2019-02-01 | $26.11 | $26.11 | $26.11 | $26.11 | $22.79 | 100 |
| 2019-01-31 | $26.12 | $26.19 | $26.11 | $26.11 | $22.79 | 1,400 |
| 2019-01-30 | $26.03 | $26.13 | $26.03 | $26.10 | $22.79 | 5,600 |
| 2019-01-29 | $25.92 | $25.92 | $25.91 | $25.91 | $22.62 | 400 |
| 2019-01-28 | $26.04 | $26.05 | $25.85 | $25.91 | $22.62 | 6,100 |
| 2019-01-25 | $25.91 | $26.08 | $25.83 | $26.01 | $22.71 | 3,200 |
| 2019-01-24 | $25.97 | $25.97 | $25.80 | $25.91 | $22.62 | 2,000 |
| 2019-01-23 | $25.78 | $25.91 | $25.75 | $25.89 | $22.60 | 2,700 |
| 2019-01-22 | $25.77 | $25.90 | $25.77 | $25.90 | $22.61 | 350 |
| 2019-01-18 | $25.76 | $25.91 | $25.76 | $25.78 | $22.51 | 2,300 |
| 2019-01-17 | $25.72 | $25.80 | $25.72 | $25.80 | $22.53 | 600 |
| 2019-01-16 | $25.80 | $25.80 | $25.72 | $25.77 | $22.50 | 5,400 |
| 2019-01-15 | $25.90 | $25.90 | $25.72 | $25.79 | $22.51 | 7,200 |
| 2019-01-14 | $25.64 | $25.96 | $25.62 | $25.92 | $22.63 | 4,700 |
| 2019-01-11 | $25.78 | $25.78 | $25.78 | $25.78 | $22.51 | 0 |
| 2019-01-10 | $25.78 | $25.78 | $25.78 | $25.78 | $22.51 | 100 |
| 2019-01-09 | $25.62 | $25.62 | $25.62 | $25.62 | $22.37 | 200 |
| 2019-01-08 | $25.60 | $25.80 | $25.60 | $25.80 | $22.52 | 1,300 |
| 2019-01-07 | $25.65 | $25.67 | $25.60 | $25.67 | $22.41 | 9,400 |
| 2019-01-04 | $25.59 | $25.77 | $25.59 | $25.77 | $22.50 | 7,600 |
| 2019-01-03 | $25.74 | $25.74 | $25.62 | $25.65 | $22.39 | 1,600 |
| 2019-01-02 | $25.50 | $25.52 | $25.50 | $25.51 | $22.27 | 1,410 |
| 2018-12-31 | $25.63 | $25.63 | $25.51 | $25.51 | $22.27 | 2,724 |
| 2018-12-28 | $25.50 | $25.51 | $25.45 | $25.50 | $22.26 | 11,667 |
| 2018-12-27 | $25.45 | $25.45 | $25.41 | $25.43 | $22.20 | 7,900 |
| 2018-12-26 | $25.63 | $25.63 | $25.41 | $25.50 | $22.26 | 4,700 |
| 2018-12-24 | $25.61 | $25.63 | $25.61 | $25.63 | $22.38 | 5,000 |
| 2018-12-21 | $25.56 | $25.59 | $25.42 | $25.56 | $22.31 | 2,800 |
| 2018-12-20 | $25.67 | $25.70 | $25.52 | $25.65 | $22.39 | 27,600 |
| 2018-12-19 | $25.63 | $25.76 | $25.61 | $25.62 | $22.37 | 5,873 |
| 2018-12-18 | $25.57 | $25.71 | $25.57 | $25.65 | $22.39 | 7,300 |
| 2018-12-17 | $25.57 | $25.66 | $25.57 | $25.65 | $22.39 | 7,511 |
| 2018-12-14 | $25.65 | $25.65 | $25.57 | $25.57 | $22.32 | 1,500 |
| 2018-12-13 | $25.72 | $25.72 | $25.72 | $25.72 | $22.45 | 200 |
| 2018-12-12 | $25.59 | $25.62 | $25.59 | $25.60 | $22.35 | 3,600 |
| 2018-12-11 | $25.69 | $25.69 | $25.61 | $25.68 | $22.42 | 1,200 |
| 2018-12-10 | $25.69 | $25.69 | $25.63 | $25.63 | $22.37 | 3,000 |
| 2018-12-07 | $25.69 | $25.69 | $25.59 | $25.64 | $22.38 | 600 |
| 2018-12-06 | $25.42 | $25.56 | $25.42 | $25.49 | $22.25 | 4,150 |
| 2018-12-04 | $25.68 | $25.76 | $25.62 | $25.76 | $22.49 | 3,100 |
| 2018-12-03 | $25.73 | $25.73 | $25.60 | $25.68 | $22.42 | 3,700 |
| 2018-11-30 | $25.69 | $25.99 | $25.63 | $25.75 | $22.48 | 4,200 |
| 2018-11-29 | $25.59 | $25.81 | $25.58 | $25.58 | $22.33 | 3,400 |
| 2018-11-28 | $25.68 | $25.70 | $25.56 | $25.57 | $22.32 | 1,200 |
| 2018-11-27 | $25.62 | $25.71 | $25.45 | $25.71 | $22.44 | 2,600 |
| 2018-11-26 | $25.99 | $25.99 | $25.60 | $25.73 | $22.46 | 3,300 |
| 2018-11-23 | $25.93 | $25.98 | $25.84 | $25.98 | $22.68 | 792 |
| 2018-11-21 | $25.81 | $25.81 | $25.70 | $25.80 | $22.52 | 1,800 |
| 2018-11-20 | $25.76 | $25.84 | $25.69 | $25.74 | $22.47 | 11,900 |
| 2018-11-19 | $26.00 | $26.04 | $25.95 | $25.95 | $22.65 | 2,411 |
| 2018-11-16 | $26.00 | $26.02 | $25.90 | $26.02 | $22.72 | 1,900 |
| 2018-11-15 | $25.81 | $25.90 | $25.69 | $25.90 | $22.61 | 7,900 |
| 2018-11-14 | $26.14 | $26.14 | $25.74 | $25.93 | $22.64 | 8,000 |
| 2018-11-13 | $26.34 | $26.49 | $26.29 | $26.49 | $22.69 | 14,800 |
| 2018-11-12 | $26.66 | $26.66 | $26.32 | $26.35 | $22.57 | 8,700 |
| 2018-11-09 | $26.33 | $26.47 | $26.33 | $26.46 | $22.66 | 1,600 |
| 2018-11-08 | $26.18 | $26.36 | $26.17 | $26.34 | $22.56 | 3,400 |
| 2018-11-07 | $26.15 | $26.25 | $26.15 | $26.25 | $22.48 | 8,000 |
| 2018-11-06 | $26.10 | $26.10 | $26.00 | $26.00 | $22.27 | 1,600 |
| 2018-11-05 | $25.98 | $26.00 | $25.98 | $26.00 | $22.27 | 1,000 |
| 2018-11-02 | $26.03 | $26.12 | $26.03 | $26.12 | $22.37 | 6,000 |
| 2018-11-01 | $26.00 | $26.02 | $26.00 | $26.02 | $22.29 | 800 |
| 2018-10-31 | $26.10 | $26.10 | $25.85 | $26.07 | $22.32 | 5,100 |
| 2018-10-30 | $25.90 | $26.14 | $25.90 | $26.08 | $22.34 | 5,200 |
| 2018-10-29 | $25.80 | $25.89 | $25.80 | $25.88 | $22.17 | 2,300 |
| 2018-10-26 | $25.85 | $26.01 | $25.80 | $25.99 | $22.26 | 2,800 |
| 2018-10-25 | $25.90 | $25.97 | $25.85 | $25.97 | $22.24 | 4,200 |
| 2018-10-24 | $25.97 | $25.97 | $25.81 | $25.89 | $22.17 | 8,400 |
| 2018-10-23 | $25.88 | $25.90 | $25.79 | $25.87 | $22.16 | 7,000 |
| 2018-10-22 | $25.80 | $26.04 | $25.64 | $25.85 | $22.14 | 23,800 |
| 2018-10-19 | $26.04 | $26.09 | $25.87 | $25.87 | $22.16 | 2,100 |
| 2018-10-18 | $25.92 | $26.17 | $25.92 | $26.08 | $22.34 | 4,400 |
| 2018-10-17 | $26.12 | $26.26 | $25.96 | $26.09 | $22.35 | 11,400 |
| 2018-10-16 | $25.97 | $26.33 | $25.94 | $26.31 | $22.53 | 6,900 |
| 2018-10-15 | $25.85 | $26.04 | $25.85 | $25.92 | $22.20 | 40,400 |
| 2018-10-12 | $25.82 | $26.03 | $25.78 | $25.97 | $22.24 | 5,000 |
| 2018-10-11 | $25.87 | $25.87 | $25.77 | $25.82 | $22.11 | 4,400 |
| 2018-10-10 | $26.08 | $26.37 | $25.86 | $25.86 | $22.15 | 11,100 |
| 2018-10-09 | $25.92 | $25.97 | $25.89 | $25.91 | $22.19 | 7,100 |
| 2018-10-08 | $25.90 | $26.00 | $25.90 | $25.90 | $22.18 | 3,300 |
| 2018-10-05 | $25.87 | $26.12 | $25.86 | $25.90 | $22.18 | 8,600 |
| 2018-10-04 | $26.15 | $26.15 | $25.82 | $25.90 | $22.18 | 11,100 |
| 2018-10-03 | $26.21 | $26.26 | $26.20 | $26.20 | $22.44 | 8,100 |
| 2018-10-02 | $26.17 | $26.24 | $26.16 | $26.24 | $22.47 | 3,000 |
| 2018-10-01 | $26.31 | $26.33 | $26.19 | $26.19 | $22.43 | 5,200 |
| 2018-09-28 | $26.18 | $26.29 | $26.18 | $26.26 | $22.49 | 13,200 |
| 2018-09-27 | $26.20 | $26.29 | $26.17 | $26.29 | $22.52 | 7,000 |
| 2018-09-26 | $26.21 | $26.36 | $26.21 | $26.26 | $22.49 | 8,700 |
| 2018-09-25 | $26.25 | $26.38 | $26.20 | $26.29 | $22.52 | 12,200 |
| 2018-09-24 | $26.33 | $26.33 | $26.24 | $26.30 | $22.52 | 4,200 |
| 2018-09-21 | $26.34 | $26.34 | $26.34 | $26.34 | $22.56 | 0 |
| 2018-09-20 | $26.38 | $26.50 | $26.30 | $26.34 | $22.56 | 7,200 |
| 2018-09-19 | $26.29 | $26.30 | $26.29 | $26.30 | $22.52 | 700 |
| 2018-09-18 | $26.38 | $26.39 | $26.33 | $26.39 | $22.60 | 3,100 |
| 2018-09-17 | $26.49 | $26.49 | $26.40 | $26.40 | $22.61 | 1,400 |
| 2018-09-14 | $26.43 | $26.43 | $26.43 | $26.43 | $22.63 | 1,000 |
| 2018-09-13 | $26.50 | $26.50 | $26.50 | $26.50 | $22.70 | 200 |
| 2018-09-12 | $26.42 | $26.43 | $26.42 | $26.43 | $22.64 | 300 |
| 2018-09-11 | $26.44 | $26.44 | $26.44 | $26.44 | $22.64 | 0 |
| 2018-09-10 | $26.44 | $26.44 | $26.44 | $26.44 | $22.64 | 0 |
| 2018-09-07 | $26.45 | $26.53 | $26.29 | $26.44 | $22.64 | 1,900 |
| 2018-09-06 | $26.53 | $26.53 | $26.37 | $26.37 | $22.59 | 1,000 |
| 2018-09-05 | $26.35 | $26.43 | $26.35 | $26.40 | $22.61 | 3,300 |
| 2018-09-04 | $26.45 | $26.49 | $26.45 | $26.45 | $22.65 | 2,700 |
| 2018-08-31 | $26.48 | $26.48 | $26.30 | $26.45 | $22.65 | 25,000 |
| 2018-08-30 | $26.50 | $26.50 | $26.49 | $26.50 | $22.70 | 2,300 |
| 2018-08-29 | $26.65 | $26.70 | $26.51 | $26.68 | $22.85 | 3,700 |
| 2018-08-28 | $26.78 | $26.79 | $26.64 | $26.74 | $22.90 | 8,600 |
| 2018-08-27 | $26.75 | $26.75 | $26.75 | $26.75 | $22.91 | 500 |
| 2018-08-24 | $26.70 | $26.70 | $26.50 | $26.50 | $22.70 | 500 |
| 2018-08-23 | $26.45 | $26.45 | $26.45 | $26.45 | $22.65 | 600 |
| 2018-08-22 | $26.49 | $26.49 | $26.37 | $26.49 | $22.69 | 3,800 |
| 2018-08-21 | $26.38 | $26.46 | $26.36 | $26.41 | $22.62 | 6,700 |
| 2018-08-20 | $26.30 | $26.51 | $26.30 | $26.45 | $22.66 | 5,900 |
| 2018-08-17 | $26.62 | $26.62 | $26.55 | $26.55 | $22.74 | 700 |
| 2018-08-16 | $26.78 | $26.86 | $26.78 | $26.86 | $23.01 | 1,100 |
| 2018-08-15 | $26.68 | $26.68 | $26.64 | $26.64 | $22.81 | 1,500 |
| 2018-08-14 | $26.72 | $26.72 | $26.62 | $26.62 | $22.80 | 1,930 |
| 2018-08-13 | $27.05 | $27.05 | $26.85 | $26.99 | $22.69 | 2,200 |
| 2018-08-10 | $27.00 | $27.00 | $27.00 | $27.00 | $22.70 | 300 |
| 2018-08-09 | $26.96 | $26.99 | $26.96 | $26.99 | $22.69 | 1,100 |
| 2018-08-08 | $26.83 | $27.00 | $26.80 | $27.00 | $22.70 | 3,900 |
| 2018-08-07 | $27.00 | $27.00 | $26.87 | $26.87 | $22.59 | 3,000 |
| 2018-08-06 | $26.82 | $27.10 | $26.78 | $27.10 | $22.78 | 6,100 |
| 2018-08-03 | $26.98 | $27.08 | $26.85 | $27.03 | $22.72 | 6,100 |
| 2018-08-02 | $26.81 | $27.00 | $26.80 | $26.81 | $22.54 | 3,300 |
| 2018-08-01 | $26.80 | $27.03 | $26.72 | $26.82 | $22.55 | 5,500 |
| 2018-07-31 | $26.70 | $27.14 | $26.70 | $27.00 | $22.70 | 10,400 |
| 2018-07-30 | $26.96 | $27.03 | $26.81 | $27.02 | $22.72 | 1,700 |
| 2018-07-27 | $26.97 | $26.97 | $26.97 | $26.97 | $22.67 | 500 |
| 2018-07-26 | $26.84 | $26.94 | $26.70 | $26.82 | $22.55 | 9,700 |
| 2018-07-25 | $26.98 | $27.07 | $26.66 | $27.03 | $22.72 | 18,700 |
| 2018-07-24 | $26.94 | $27.14 | $26.94 | $27.14 | $22.82 | 500 |
| 2018-07-23 | $26.82 | $26.89 | $26.82 | $26.89 | $22.61 | 6,500 |
| 2018-07-20 | $26.70 | $26.92 | $26.61 | $26.83 | $22.55 | 8,300 |
| 2018-07-19 | $26.71 | $26.82 | $26.71 | $26.82 | $22.55 | 2,100 |
| 2018-07-18 | $26.61 | $26.61 | $26.61 | $26.61 | $22.37 | 900 |
| 2018-07-17 | $26.60 | $26.69 | $26.59 | $26.64 | $22.40 | 12,600 |
| 2018-07-16 | $26.63 | $26.63 | $26.59 | $26.59 | $22.35 | 900 |
| 2018-07-13 | $26.59 | $26.59 | $26.59 | $26.59 | $22.36 | 0 |
| 2018-07-12 | $26.55 | $26.59 | $26.55 | $26.59 | $22.36 | 1,300 |
| 2018-07-11 | $26.62 | $26.65 | $26.58 | $26.58 | $22.35 | 1,500 |
| 2018-07-10 | $26.64 | $26.70 | $26.41 | $26.61 | $22.37 | 25,800 |
| 2018-07-09 | $26.54 | $26.54 | $26.54 | $26.54 | $22.31 | 0 |
| 2018-07-06 | $26.52 | $26.54 | $26.52 | $26.54 | $22.31 | 1,500 |
| 2018-07-05 | $26.45 | $26.50 | $26.45 | $26.50 | $22.28 | 1,424 |
| 2018-07-03 | $26.30 | $26.45 | $26.30 | $26.45 | $22.24 | 1,100 |
| 2018-07-02 | $26.45 | $26.45 | $26.30 | $26.33 | $22.14 | 2,300 |
| 2018-06-29 | $26.36 | $26.45 | $26.31 | $26.45 | $22.24 | 11,100 |
| 2018-06-28 | $26.45 | $26.45 | $26.30 | $26.35 | $22.15 | 6,800 |
| 2018-06-27 | $26.41 | $26.45 | $26.39 | $26.45 | $22.24 | 4,900 |
| 2018-06-26 | $26.30 | $26.45 | $26.27 | $26.37 | $22.17 | 2,400 |
| 2018-06-25 | $26.36 | $26.36 | $26.36 | $26.36 | $22.16 | 0 |
| 2018-06-22 | $26.36 | $26.36 | $26.36 | $26.36 | $22.16 | 0 |
| 2018-06-21 | $26.34 | $26.36 | $26.30 | $26.36 | $22.16 | 1,900 |
| 2018-06-20 | $26.43 | $26.45 | $26.29 | $26.33 | $22.14 | 4,500 |
| 2018-06-19 | $26.44 | $26.45 | $26.37 | $26.45 | $22.24 | 900 |
| 2018-06-18 | $26.45 | $26.45 | $26.28 | $26.45 | $22.24 | 6,800 |
| 2018-06-15 | $26.49 | $26.49 | $26.31 | $26.31 | $22.12 | 3,100 |
| 2018-06-14 | $26.48 | $26.48 | $26.32 | $26.32 | $22.13 | 500 |
| 2018-06-13 | $26.43 | $26.49 | $26.36 | $26.44 | $22.23 | 7,800 |
| 2018-06-12 | $26.40 | $26.43 | $26.29 | $26.41 | $22.20 | 12,500 |
| 2018-06-11 | $26.40 | $26.40 | $26.35 | $26.36 | $22.16 | 2,200 |
| 2018-06-08 | $26.20 | $26.44 | $26.19 | $26.40 | $22.19 | 17,900 |
| 2018-06-07 | $26.18 | $26.18 | $26.18 | $26.18 | $22.01 | 0 |
| 2018-06-06 | $26.18 | $26.18 | $26.18 | $26.18 | $22.01 | 0 |
| 2018-06-05 | $26.18 | $26.18 | $26.18 | $26.18 | $22.01 | 500 |
| 2018-06-04 | $26.15 | $26.27 | $26.15 | $26.27 | $22.08 | 16,200 |
| 2018-06-01 | $26.16 | $26.20 | $26.11 | $26.12 | $21.95 | 4,200 |
| 2018-05-31 | $26.24 | $26.33 | $26.24 | $26.32 | $22.13 | 700 |
| 2018-05-30 | $26.17 | $26.17 | $26.17 | $26.17 | $22.00 | 0 |
| 2018-05-29 | $26.13 | $26.18 | $26.05 | $26.17 | $22.00 | 1,500 |
| 2018-05-25 | $26.11 | $26.11 | $26.11 | $26.11 | $21.95 | 0 |
| 2018-05-24 | $26.35 | $26.35 | $26.11 | $26.11 | $21.95 | 600 |
| 2018-05-23 | $26.25 | $26.25 | $26.25 | $26.25 | $22.07 | 0 |
| 2018-05-22 | $26.35 | $26.35 | $26.25 | $26.25 | $22.07 | 700 |
| 2018-05-21 | $25.92 | $26.07 | $25.92 | $26.05 | $21.90 | 1,400 |
| 2018-05-18 | $26.10 | $26.10 | $26.10 | $26.10 | $21.94 | 0 |
| 2018-05-17 | $26.32 | $26.35 | $26.10 | $26.10 | $21.94 | 2,700 |
| 2018-05-16 | $26.35 | $26.35 | $26.35 | $26.35 | $22.15 | 100 |
| 2018-05-15 | $26.31 | $26.31 | $26.31 | $26.31 | $22.12 | 100 |
| 2018-05-14 | $26.45 | $26.45 | $26.21 | $26.21 | $22.03 | 17,600 |
| 2018-05-11 | $26.85 | $26.85 | $26.85 | $26.85 | $22.15 | 200 |
| 2018-05-10 | $26.44 | $26.86 | $26.44 | $26.86 | $22.16 | 1,800 |
| 2018-05-09 | $26.55 | $26.55 | $26.50 | $26.55 | $21.90 | 400 |
| 2018-05-08 | $26.55 | $26.55 | $26.43 | $26.52 | $21.88 | 4,000 |
| 2018-05-07 | $26.55 | $26.55 | $26.54 | $26.55 | $21.90 | 700 |
| 2018-05-04 | $26.51 | $26.55 | $26.45 | $26.55 | $21.90 | 1,200 |
| 2018-05-03 | $26.45 | $26.55 | $26.45 | $26.55 | $21.90 | 200 |
| 2018-05-02 | $26.33 | $26.55 | $26.33 | $26.55 | $21.90 | 1,800 |
| 2018-05-01 | $26.50 | $26.55 | $26.46 | $26.55 | $21.90 | 800 |
| 2018-04-30 | $26.46 | $26.50 | $26.44 | $26.50 | $21.86 | 1,200 |
| 2018-04-27 | $26.54 | $26.55 | $26.54 | $26.55 | $21.90 | 200 |
| 2018-04-26 | $26.46 | $26.46 | $26.46 | $26.46 | $21.83 | 100 |
| 2018-04-25 | $26.54 | $26.54 | $26.44 | $26.44 | $21.81 | 300 |
| 2018-04-24 | $26.35 | $26.55 | $26.35 | $26.55 | $21.90 | 700 |
| 2018-04-23 | $26.31 | $26.50 | $26.31 | $26.50 | $21.86 | 400 |
| 2018-04-20 | $26.39 | $26.53 | $26.30 | $26.30 | $21.70 | 6,700 |
| 2018-04-19 | $26.37 | $26.38 | $26.37 | $26.38 | $21.76 | 5,000 |
| 2018-04-18 | $26.49 | $26.49 | $26.49 | $26.49 | $21.85 | 300 |
| 2018-04-17 | $26.48 | $26.48 | $26.35 | $26.35 | $21.74 | 700 |
| 2018-04-16 | $26.46 | $26.46 | $26.35 | $26.42 | $21.80 | 600 |
| 2018-04-13 | $26.46 | $26.46 | $26.21 | $26.27 | $21.67 | 6,900 |
| 2018-04-12 | $26.45 | $26.49 | $26.39 | $26.49 | $21.85 | 800 |
| 2018-04-11 | $26.48 | $26.48 | $26.45 | $26.47 | $21.83 | 300 |
| 2018-04-10 | $26.44 | $26.44 | $26.44 | $26.44 | $21.81 | 100 |
| 2018-04-09 | $26.49 | $26.49 | $26.49 | $26.49 | $21.85 | 100 |
| 2018-04-06 | $26.49 | $26.49 | $26.49 | $26.49 | $21.85 | 100 |
| 2018-04-05 | $26.54 | $26.54 | $26.38 | $26.40 | $21.78 | 1,000 |
| 2018-04-04 | $26.41 | $26.49 | $26.41 | $26.49 | $21.85 | 600 |
| 2018-04-03 | $26.50 | $26.50 | $26.49 | $26.49 | $21.85 | 400 |
| 2018-04-02 | $26.40 | $26.55 | $26.40 | $26.55 | $21.90 | 800 |
| 2018-03-29 | $26.53 | $26.55 | $26.53 | $26.55 | $21.90 | 1,000 |
| 2018-03-28 | $26.49 | $26.49 | $26.49 | $26.49 | $21.85 | 0 |
| 2018-03-27 | $26.49 | $26.49 | $26.49 | $26.49 | $21.85 | 30 |
| 2018-03-26 | $26.49 | $26.49 | $26.49 | $26.49 | $21.85 | 0 |
| 2018-03-23 | $26.49 | $26.49 | $26.49 | $26.49 | $21.85 | 0 |
| 2018-03-22 | $26.38 | $26.49 | $26.38 | $26.49 | $21.85 | 3,800 |
| 2018-03-21 | $26.26 | $26.49 | $26.26 | $26.49 | $21.85 | 1,400 |
| 2018-03-20 | $26.49 | $26.49 | $26.49 | $26.49 | $21.85 | 200 |
| 2018-03-19 | $26.49 | $26.49 | $26.40 | $26.40 | $21.78 | 500 |
| 2018-03-16 | $26.38 | $26.47 | $26.38 | $26.43 | $21.81 | 900 |
| 2018-03-15 | $26.44 | $26.44 | $26.44 | $26.44 | $21.81 | 6 |
| 2018-03-14 | $26.25 | $26.44 | $26.25 | $26.44 | $21.81 | 600 |
| 2018-03-13 | $26.46 | $26.46 | $26.46 | $26.46 | $21.83 | 100 |
| 2018-03-12 | $26.47 | $26.47 | $26.25 | $26.35 | $21.74 | 1,800 |
| 2018-03-09 | $26.27 | $26.47 | $26.25 | $26.47 | $21.84 | 400 |
| 2018-03-08 | $26.49 | $26.49 | $26.49 | $26.49 | $21.85 | 100 |
| 2018-03-07 | $26.38 | $26.49 | $26.38 | $26.49 | $21.85 | 800 |
| 2018-03-06 | $26.28 | $26.33 | $26.26 | $26.33 | $21.72 | 3,100 |
| 2018-03-05 | $26.31 | $26.33 | $25.95 | $26.22 | $21.63 | 10,600 |
| 2018-03-02 | $26.01 | $26.33 | $26.01 | $26.32 | $21.71 | 2,300 |
| 2018-03-01 | $26.18 | $26.18 | $26.14 | $26.14 | $21.56 | 900 |
| 2018-02-28 | $26.15 | $26.18 | $26.07 | $26.18 | $21.60 | 3,800 |
| 2018-02-27 | $26.05 | $26.20 | $26.05 | $26.20 | $21.61 | 1,500 |
| 2018-02-26 | $26.15 | $26.51 | $25.95 | $26.02 | $21.47 | 18,100 |
| 2018-02-23 | $26.52 | $26.52 | $26.05 | $26.05 | $21.49 | 5,600 |
| 2018-02-22 | $25.96 | $26.07 | $25.95 | $25.99 | $21.44 | 8,363 |
| 2018-02-21 | $26.10 | $26.25 | $26.00 | $26.03 | $21.47 | 6,300 |
| 2018-02-20 | $26.00 | $26.15 | $26.00 | $26.02 | $21.47 | 1,500 |
| 2018-02-16 | $26.21 | $26.21 | $26.00 | $26.00 | $21.45 | 6,600 |
| 2018-02-15 | $26.50 | $26.50 | $26.08 | $26.08 | $21.52 | 1,200 |
| 2018-02-14 | $26.50 | $26.50 | $26.17 | $26.37 | $21.75 | 900 |
| 2018-02-13 | $26.57 | $26.65 | $26.57 | $26.65 | $21.58 | 1,400 |
| 2018-02-12 | $26.80 | $26.80 | $26.74 | $26.75 | $21.65 | 500 |
| 2018-02-09 | $26.75 | $26.75 | $26.75 | $26.75 | $21.66 | 100 |
| 2018-02-08 | $26.55 | $26.58 | $26.50 | $26.50 | $21.45 | 1,200 |
| 2018-02-07 | $26.50 | $26.50 | $26.50 | $26.50 | $21.45 | 0 |
| 2018-02-06 | $26.30 | $26.50 | $26.26 | $26.50 | $21.45 | 2,800 |
| 2018-02-05 | $27.00 | $27.00 | $26.33 | $26.33 | $21.32 | 2,400 |
| 2018-02-02 | $26.99 | $27.09 | $26.80 | $26.81 | $21.71 | 1,300 |
| 2018-02-01 | $27.33 | $27.33 | $26.54 | $27.13 | $21.96 | 4,000 |
| 2018-01-31 | $27.50 | $27.98 | $27.21 | $27.34 | $22.13 | 2,600 |
| 2018-01-30 | $26.86 | $26.91 | $26.76 | $26.79 | $21.69 | 1,000 |
| 2018-01-29 | $26.90 | $26.90 | $26.75 | $26.85 | $21.74 | 5,700 |
| 2018-01-26 | $27.06 | $27.06 | $26.91 | $26.91 | $21.79 | 2,200 |
| 2018-01-25 | $27.16 | $27.16 | $27.16 | $27.16 | $21.99 | 0 |
| 2018-01-24 | $27.00 | $27.16 | $26.97 | $27.16 | $21.99 | 1,200 |
| 2018-01-23 | $27.15 | $27.16 | $27.15 | $27.16 | $21.99 | 300 |
| 2018-01-22 | $26.91 | $26.91 | $26.91 | $26.91 | $21.79 | 0 |
| 2018-01-19 | $26.91 | $26.91 | $26.91 | $26.91 | $21.79 | 100 |
| 2018-01-18 | $27.10 | $27.14 | $26.90 | $26.90 | $21.78 | 3,600 |
| 2018-01-17 | $27.10 | $27.11 | $27.04 | $27.08 | $21.93 | 6,100 |
| 2018-01-16 | $27.10 | $27.10 | $27.10 | $27.10 | $21.94 | 0 |
| 2018-01-12 | $27.10 | $27.10 | $27.10 | $27.10 | $21.94 | 600 |
| 2018-01-11 | $27.15 | $27.16 | $27.08 | $27.10 | $21.94 | 3,200 |
| 2018-01-10 | $27.22 | $27.22 | $27.20 | $27.20 | $22.02 | 12,800 |
| 2018-01-09 | $27.28 | $27.28 | $27.28 | $27.28 | $22.09 | 0 |
| 2018-01-08 | $27.35 | $27.35 | $27.28 | $27.28 | $22.09 | 300 |
| 2018-01-05 | $27.25 | $27.25 | $27.22 | $27.22 | $22.04 | 600 |
| 2018-01-04 | $27.34 | $27.34 | $27.34 | $27.34 | $22.13 | 100 |
| 2018-01-03 | $27.26 | $27.34 | $27.26 | $27.34 | $22.13 | 300 |
| 2018-01-02 | $27.32 | $27.32 | $27.22 | $27.22 | $22.04 | 600 |
| 2017-12-29 | $27.28 | $27.35 | $27.28 | $27.32 | $22.12 | 1,000 |
| 2017-12-28 | $27.20 | $27.35 | $27.20 | $27.32 | $22.12 | 2,700 |
| 2017-12-27 | $27.14 | $27.15 | $27.12 | $27.15 | $21.98 | 2,200 |
| 2017-12-26 | $27.15 | $27.23 | $27.15 | $27.15 | $21.98 | 3,400 |
| 2017-12-22 | $27.14 | $27.35 | $27.14 | $27.25 | $22.06 | 800 |
| 2017-12-21 | $27.25 | $27.25 | $27.11 | $27.11 | $21.95 | 800 |
| 2017-12-20 | $27.37 | $27.37 | $27.37 | $27.37 | $22.16 | 300 |
| 2017-12-19 | $27.26 | $27.27 | $27.07 | $27.10 | $21.94 | 35,700 |
| 2017-12-18 | $27.80 | $27.80 | $27.27 | $27.27 | $22.08 | 9,100 |
| 2017-12-15 | $27.56 | $27.56 | $27.56 | $27.56 | $22.31 | 10 |
| 2017-12-14 | $27.56 | $27.56 | $27.56 | $27.56 | $22.31 | 200 |
| 2017-12-13 | $27.67 | $27.76 | $27.40 | $27.71 | $22.44 | 900 |
| 2017-12-12 | $27.40 | $27.60 | $27.40 | $27.60 | $22.35 | 6,800 |
| 2017-12-11 | $27.38 | $27.38 | $27.38 | $27.38 | $22.17 | 100 |
| 2017-12-08 | $27.52 | $27.52 | $27.50 | $27.50 | $22.26 | 1,300 |
| 2017-12-07 | $27.50 | $27.55 | $27.50 | $27.55 | $22.30 | 80,000 |
| 2017-12-06 | $27.50 | $27.50 | $27.50 | $27.50 | $22.26 | 153 |
| 2017-12-05 | $27.45 | $27.45 | $27.45 | $27.45 | $22.22 | 1 |
| 2017-12-04 | $27.45 | $27.45 | $27.45 | $27.45 | $22.22 | 200 |
| 2017-12-01 | $27.45 | $27.45 | $27.45 | $27.45 | $22.22 | 2,300 |
| 2017-11-30 | $27.45 | $27.45 | $27.45 | $27.45 | $22.22 | 0 |
| 2017-11-29 | $27.45 | $27.45 | $27.45 | $27.45 | $22.22 | 0 |
| 2017-11-28 | $27.30 | $27.45 | $27.30 | $27.45 | $22.22 | 2,247 |
| 2017-11-27 | $27.36 | $27.36 | $27.36 | $27.36 | $22.15 | 430 |
| 2017-11-24 | $27.27 | $27.27 | $27.27 | $27.27 | $22.08 | 0 |
| 2017-11-22 | $27.41 | $27.45 | $27.26 | $27.27 | $22.08 | 6,541 |
| 2017-11-21 | $27.36 | $27.36 | $27.36 | $27.36 | $22.15 | 0 |
| 2017-11-20 | $28.01 | $28.01 | $27.36 | $27.36 | $22.15 | 1,400 |
| 2017-11-17 | $27.70 | $27.70 | $27.60 | $27.60 | $22.35 | 913 |
| 2017-11-16 | $27.84 | $27.84 | $27.84 | $27.84 | $22.54 | 200 |
| 2017-11-15 | $27.85 | $27.85 | $27.80 | $27.80 | $22.50 | 650 |
| 2017-11-14 | $27.84 | $27.84 | $27.32 | $27.32 | $22.12 | 1,200 |
| 2017-11-13 | $28.05 | $28.06 | $27.95 | $27.95 | $22.22 | 2,052 |
| 2017-11-10 | $28.06 | $28.07 | $28.06 | $28.07 | $22.32 | 1,002 |
| 2017-11-09 | $27.89 | $27.96 | $27.89 | $27.96 | $22.23 | 993 |
| 2017-11-08 | $28.00 | $28.04 | $27.86 | $27.86 | $22.15 | 1,975 |
| 2017-11-07 | $27.77 | $28.03 | $27.75 | $28.03 | $22.28 | 3,040 |
| 2017-11-06 | $28.00 | $28.01 | $27.80 | $27.92 | $22.20 | 4,001 |
| 2017-11-03 | $28.10 | $28.10 | $27.94 | $27.94 | $22.22 | 4,820 |
| 2017-11-02 | $28.01 | $28.05 | $28.01 | $28.05 | $22.31 | 1,000 |
| 2017-11-01 | $28.09 | $28.09 | $28.02 | $28.02 | $22.28 | 830 |
| 2017-10-31 | $27.82 | $27.82 | $27.82 | $27.82 | $22.12 | 500 |
| 2017-10-30 | $27.85 | $27.90 | $27.85 | $27.90 | $22.18 | 1,100 |
| 2017-10-27 | $27.75 | $28.05 | $27.75 | $28.05 | $22.30 | 1,600 |
| 2017-10-26 | $27.90 | $27.90 | $27.90 | $27.90 | $22.18 | 200 |
| 2017-10-25 | $28.00 | $28.00 | $27.96 | $27.96 | $22.23 | 290 |
| 2017-10-24 | $27.76 | $27.76 | $27.76 | $27.76 | $22.07 | 70 |
| 2017-10-23 | $28.10 | $28.10 | $27.76 | $27.76 | $22.07 | 831 |
| 2017-10-20 | $28.10 | $28.10 | $27.98 | $27.98 | $22.25 | 1,100 |
| 2017-10-19 | $28.02 | $28.02 | $28.02 | $28.02 | $22.28 | 0 |
| 2017-10-18 | $28.03 | $28.10 | $27.97 | $28.02 | $22.28 | 5,100 |
| 2017-10-17 | $27.75 | $28.05 | $27.75 | $28.05 | $22.30 | 5,715 |
| 2017-10-16 | $27.70 | $27.75 | $27.70 | $27.75 | $22.06 | 2,830 |
| 2017-10-13 | $27.71 | $27.71 | $27.71 | $27.71 | $22.03 | 0 |
| 2017-10-12 | $27.70 | $27.75 | $27.70 | $27.71 | $22.03 | 1,500 |
| 2017-10-11 | $27.70 | $27.70 | $27.70 | $27.70 | $22.02 | 300 |
| 2017-10-10 | $27.58 | $27.58 | $27.58 | $27.58 | $21.93 | 100 |
| 2017-10-09 | $27.79 | $27.80 | $27.79 | $27.80 | $22.10 | 800 |
| 2017-10-06 | $27.58 | $27.80 | $27.58 | $27.80 | $22.10 | 550 |
| 2017-10-05 | $27.35 | $27.60 | $27.35 | $27.60 | $21.94 | 300 |
| 2017-10-04 | $27.71 | $27.75 | $27.21 | $27.21 | $21.63 | 1,902 |
| 2017-10-03 | $27.60 | $27.80 | $27.60 | $27.76 | $22.07 | 2,500 |
| 2017-10-02 | $27.66 | $27.66 | $27.66 | $27.66 | $21.99 | 45 |
| 2017-09-29 | $27.69 | $27.69 | $27.64 | $27.66 | $21.99 | 700 |
| 2017-09-28 | $27.50 | $27.50 | $27.50 | $27.50 | $21.86 | 0 |
| 2017-09-27 | $27.50 | $27.50 | $27.50 | $27.50 | $21.86 | 0 |
| 2017-09-26 | $27.50 | $27.50 | $27.50 | $27.50 | $21.86 | 73 |
| 2017-09-25 | $27.50 | $27.50 | $27.50 | $27.50 | $21.86 | 0 |
| 2017-09-22 | $27.54 | $27.57 | $27.50 | $27.50 | $21.86 | 5,200 |
| 2017-09-21 | $27.78 | $27.78 | $27.78 | $27.78 | $22.09 | 0 |
| 2017-09-20 | $27.83 | $27.83 | $27.78 | $27.78 | $22.09 | 498 |
| 2017-09-19 | $27.60 | $27.60 | $27.60 | $27.60 | $21.94 | 2 |
| 2017-09-18 | $27.91 | $27.91 | $27.60 | $27.60 | $21.94 | 1,577 |
| 2017-09-15 | $27.85 | $27.93 | $27.85 | $27.93 | $22.21 | 200 |
| 2017-09-14 | $27.75 | $27.75 | $27.64 | $27.64 | $21.98 | 495 |
| 2017-09-13 | $27.76 | $27.91 | $27.76 | $27.82 | $22.12 | 900 |
| 2017-09-12 | $27.55 | $27.69 | $27.37 | $27.69 | $22.01 | 3,700 |
| 2017-09-11 | $27.45 | $27.72 | $27.45 | $27.70 | $22.02 | 3,700 |
| 2017-09-08 | $27.35 | $27.35 | $27.31 | $27.32 | $21.72 | 1,200 |
| 2017-09-07 | $27.78 | $27.85 | $27.59 | $27.85 | $22.14 | 4,750 |
| 2017-09-06 | $27.96 | $27.96 | $27.83 | $27.88 | $22.17 | 3,145 |
| 2017-09-05 | $27.92 | $28.00 | $27.78 | $27.90 | $22.18 | 7,500 |
| 2017-09-01 | $27.59 | $27.59 | $27.59 | $27.59 | $21.94 | 300 |
| 2017-08-31 | $27.85 | $27.96 | $27.64 | $27.64 | $21.98 | 4,100 |
| 2017-08-30 | $27.86 | $27.86 | $27.75 | $27.75 | $22.06 | 1,362 |
| 2017-08-29 | $27.68 | $28.00 | $27.59 | $28.00 | $22.26 | 1,834 |
| 2017-08-28 | $27.73 | $27.99 | $27.69 | $27.89 | $22.17 | 14,741 |
| 2017-08-25 | $27.35 | $27.75 | $27.35 | $27.63 | $21.97 | 10,100 |
| 2017-08-24 | $27.25 | $27.35 | $27.15 | $27.35 | $21.74 | 1,940 |
| 2017-08-23 | $27.38 | $27.38 | $27.38 | $27.38 | $21.77 | 1,000 |
| 2017-08-22 | $27.16 | $27.16 | $27.10 | $27.10 | $21.54 | 800 |
| 2017-08-21 | $27.19 | $27.19 | $27.19 | $27.19 | $21.62 | 0 |
| 2017-08-18 | $27.50 | $27.50 | $26.91 | $27.19 | $21.62 | 10,429 |
| 2017-08-17 | $27.05 | $27.85 | $27.05 | $27.50 | $21.86 | 4,919 |
| 2017-08-16 | $27.00 | $27.08 | $26.99 | $27.02 | $21.48 | 2,470 |
| 2017-08-15 | $26.88 | $26.92 | $26.88 | $26.88 | $21.37 | 3,329 |
| 2017-08-14 | $27.34 | $27.34 | $26.79 | $26.85 | $21.35 | 5,550 |
| 2017-08-11 | $27.24 | $27.24 | $26.75 | $26.75 | $21.27 | 4,500 |
| 2017-08-10 | $27.69 | $27.70 | $27.30 | $27.34 | $21.34 | 20,049 |
| 2017-08-09 | $27.20 | $27.74 | $27.20 | $27.70 | $21.62 | 61,558 |
| 2017-08-08 | $27.76 | $27.76 | $27.76 | $27.76 | $21.67 | 432 |
| 2017-08-07 | $27.65 | $27.65 | $27.65 | $27.65 | $21.58 | 1,764 |
| 2017-08-04 | $27.70 | $27.85 | $27.70 | $27.78 | $21.68 | 3,416 |
| 2017-08-03 | $27.79 | $27.79 | $27.79 | $27.79 | $21.69 | 200 |
| 2017-08-02 | $27.77 | $27.77 | $27.47 | $27.60 | $21.54 | 4,100 |
| 2017-08-01 | $27.62 | $27.62 | $27.62 | $27.62 | $21.56 | 1 |
| 2017-07-31 | $27.60 | $27.62 | $27.60 | $27.62 | $21.56 | 2,700 |
| 2017-07-28 | $27.75 | $27.85 | $27.67 | $27.71 | $21.63 | 4,700 |
| 2017-07-27 | $27.49 | $27.69 | $27.41 | $27.69 | $21.61 | 2,500 |
| 2017-07-26 | $27.49 | $27.69 | $27.43 | $27.69 | $21.61 | 1,200 |
| 2017-07-25 | $27.50 | $27.51 | $27.50 | $27.51 | $21.47 | 1,200 |
| 2017-07-24 | $27.44 | $27.57 | $27.41 | $27.55 | $21.50 | 5,458 |
| 2017-07-21 | $27.27 | $27.27 | $27.27 | $27.27 | $21.29 | 500 |
| 2017-07-20 | $27.23 | $27.31 | $27.11 | $27.24 | $21.26 | 6,122 |
| 2017-07-19 | $27.40 | $27.40 | $27.40 | $27.40 | $21.39 | 0 |
| 2017-07-18 | $27.30 | $27.50 | $27.30 | $27.40 | $21.39 | 1,800 |
| 2017-07-17 | $27.02 | $27.40 | $27.02 | $27.40 | $21.38 | 600 |
| 2017-07-14 | $27.12 | $27.20 | $27.12 | $27.20 | $21.23 | 850 |
| 2017-07-13 | $27.38 | $27.38 | $27.38 | $27.38 | $21.37 | 0 |
| 2017-07-12 | $27.38 | $27.38 | $27.38 | $27.38 | $21.37 | 100 |
| 2017-07-11 | $27.50 | $27.50 | $27.50 | $27.50 | $21.46 | 37 |
| 2017-07-10 | $27.50 | $27.50 | $27.50 | $27.50 | $21.46 | 100 |
| 2017-07-07 | $27.51 | $27.51 | $27.50 | $27.50 | $21.46 | 415 |
| 2017-07-06 | $27.64 | $27.65 | $27.64 | $27.65 | $21.58 | 294 |
| 2017-07-05 | $27.50 | $27.73 | $27.50 | $27.73 | $21.64 | 500 |
| 2017-07-03 | $27.57 | $27.57 | $27.57 | $27.57 | $21.52 | 431 |
| 2017-06-30 | $27.50 | $27.50 | $27.50 | $27.50 | $21.46 | 100 |
| 2017-06-29 | $27.31 | $27.71 | $27.22 | $27.71 | $21.62 | 2,700 |
| 2017-06-28 | $27.37 | $27.37 | $27.37 | $27.37 | $21.36 | 2,602 |
| 2017-06-27 | $27.37 | $27.37 | $27.37 | $27.37 | $21.36 | 0 |
| 2017-06-26 | $27.65 | $27.65 | $27.37 | $27.37 | $21.36 | 891 |
| 2017-06-23 | $27.75 | $27.75 | $27.75 | $27.75 | $21.66 | 0 |
| 2017-06-22 | $27.63 | $27.75 | $27.63 | $27.75 | $21.66 | 438 |
| 2017-06-21 | $27.50 | $28.16 | $27.48 | $27.84 | $21.73 | 5,144 |
| 2017-06-20 | $27.20 | $27.30 | $27.17 | $27.30 | $21.31 | 1,730 |
| 2017-06-19 | $27.09 | $27.10 | $27.09 | $27.10 | $21.15 | 1,887 |
| 2017-06-16 | $26.98 | $27.02 | $26.98 | $27.02 | $21.09 | 592 |
| 2017-06-15 | $27.02 | $27.25 | $26.84 | $26.84 | $20.95 | 2,537 |
| 2017-06-14 | $26.84 | $26.95 | $26.84 | $26.95 | $21.03 | 800 |
| 2017-06-13 | $26.74 | $26.81 | $26.74 | $26.81 | $20.93 | 800 |
| 2017-06-12 | $26.82 | $26.84 | $26.82 | $26.84 | $20.95 | 1,000 |
| 2017-06-09 | $26.77 | $26.77 | $26.77 | $26.77 | $20.89 | 100 |
| 2017-06-08 | $26.78 | $26.78 | $26.70 | $26.70 | $20.84 | 1,900 |
| 2017-06-07 | $26.71 | $26.77 | $26.70 | $26.77 | $20.89 | 974 |
| 2017-06-06 | $26.85 | $26.90 | $26.70 | $26.70 | $20.84 | 1,249 |
| 2017-06-05 | $26.83 | $26.96 | $26.70 | $26.88 | $20.98 | 2,800 |
| 2017-06-02 | $26.78 | $26.78 | $26.61 | $26.70 | $20.84 | 5,400 |
| 2017-06-01 | $26.69 | $26.69 | $26.53 | $26.56 | $20.73 | 2,843 |
| 2017-05-31 | $26.67 | $26.67 | $26.67 | $26.67 | $20.82 | 0 |
| 2017-05-30 | $26.71 | $26.74 | $26.64 | $26.67 | $20.82 | 2,766 |
| 2017-05-26 | $26.86 | $26.86 | $26.69 | $26.69 | $20.83 | 1,033 |
| 2017-05-25 | $26.61 | $26.85 | $26.60 | $26.85 | $20.95 | 1,308 |
| 2017-05-24 | $26.87 | $26.88 | $26.87 | $26.88 | $20.98 | 1,200 |
| 2017-05-23 | $26.60 | $26.60 | $26.59 | $26.60 | $20.76 | 400 |
| 2017-05-22 | $26.51 | $26.51 | $26.51 | $26.51 | $20.69 | 1,146 |
| 2017-05-19 | $26.60 | $26.61 | $26.59 | $26.60 | $20.76 | 1,050 |
| 2017-05-18 | $26.75 | $26.75 | $26.55 | $26.57 | $20.74 | 2,040 |
| 2017-05-17 | $27.08 | $27.08 | $26.50 | $26.73 | $20.86 | 7,569 |
| 2017-05-16 | $26.65 | $27.88 | $26.63 | $26.80 | $20.92 | 7,296 |
| 2017-05-15 | $26.55 | $26.61 | $26.54 | $26.55 | $20.72 | 3,250 |
| 2017-05-12 | $26.74 | $26.74 | $26.74 | $26.74 | $20.87 | 129 |
| 2017-05-11 | $26.78 | $26.89 | $26.70 | $26.74 | $20.87 | 6,525 |
| 2017-05-10 | $26.80 | $27.15 | $26.80 | $27.13 | $20.79 | 4,688 |
| 2017-05-09 | $26.86 | $26.86 | $26.84 | $26.86 | $20.58 | 2,275 |
| 2017-05-08 | $26.87 | $26.99 | $26.78 | $26.95 | $20.65 | 12,096 |
| 2017-05-05 | $27.00 | $27.00 | $26.97 | $26.97 | $20.66 | 1,400 |
| 2017-05-04 | $27.00 | $27.40 | $26.97 | $26.97 | $20.66 | 6,504 |
| 2017-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $20.69 | 0 |
| 2017-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $20.69 | 0 |
| 2017-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $20.69 | 710 |
| 2017-04-28 | $27.00 | $27.16 | $26.98 | $27.04 | $20.72 | 4,889 |
| 2017-04-27 | $27.06 | $27.06 | $26.98 | $26.98 | $20.67 | 1,100 |
| 2017-04-26 | $26.98 | $26.98 | $26.98 | $26.98 | $20.67 | 0 |
| 2017-04-25 | $26.76 | $27.00 | $26.71 | $26.98 | $20.67 | 3,098 |
| 2017-04-24 | $27.08 | $27.08 | $26.67 | $26.67 | $20.43 | 5,217 |
| 2017-04-21 | $26.88 | $26.88 | $26.88 | $26.88 | $20.59 | 600 |
| 2017-04-20 | $26.60 | $26.85 | $26.60 | $26.85 | $20.57 | 2,012 |
| 2017-04-19 | $26.76 | $26.95 | $26.64 | $26.95 | $20.65 | 7,251 |
| 2017-04-18 | $26.76 | $26.76 | $26.76 | $26.76 | $20.50 | 0 |
| 2017-04-17 | $26.89 | $26.89 | $26.61 | $26.76 | $20.50 | 17,011 |
| 2017-04-13 | $26.85 | $26.85 | $26.82 | $26.82 | $20.55 | 592 |
| 2017-04-12 | $26.80 | $26.90 | $26.80 | $26.85 | $20.57 | 7,324 |
| 2017-04-11 | $27.00 | $27.07 | $27.00 | $27.00 | $20.69 | 10,347 |
| 2017-04-10 | $26.81 | $26.81 | $26.81 | $26.81 | $20.54 | 85 |
| 2017-04-07 | $26.81 | $26.81 | $26.81 | $26.81 | $20.54 | 1,020 |
| 2017-04-06 | $26.92 | $26.92 | $26.86 | $26.86 | $20.58 | 3,100 |
| 2017-04-05 | $26.78 | $26.78 | $26.78 | $26.78 | $20.52 | 0 |
| 2017-04-04 | $26.78 | $26.78 | $26.78 | $26.78 | $20.52 | 0 |
| 2017-04-03 | $26.96 | $27.00 | $26.78 | $26.78 | $20.52 | 3,420 |
| 2017-03-31 | $26.80 | $26.80 | $26.78 | $26.78 | $20.52 | 1,000 |
| 2017-03-30 | $26.80 | $26.80 | $26.80 | $26.80 | $20.53 | 2,000 |
| 2017-03-29 | $26.77 | $26.86 | $26.77 | $26.86 | $20.58 | 2,404 |
| 2017-03-28 | $27.07 | $27.07 | $27.07 | $27.07 | $20.74 | 0 |
| 2017-03-27 | $27.20 | $27.20 | $27.07 | $27.07 | $20.74 | 1,100 |
| 2017-03-24 | $26.84 | $26.99 | $26.84 | $26.84 | $20.56 | 1,900 |
| 2017-03-23 | $26.84 | $26.84 | $26.84 | $26.84 | $20.56 | 0 |
| 2017-03-22 | $26.84 | $26.84 | $26.84 | $26.84 | $20.56 | 800 |
| 2017-03-21 | $26.75 | $26.88 | $26.75 | $26.80 | $20.53 | 5,447 |
| 2017-03-20 | $26.63 | $26.63 | $26.63 | $26.63 | $20.40 | 815 |
| 2017-03-17 | $26.50 | $26.61 | $26.50 | $26.60 | $20.38 | 1,729 |
| 2017-03-16 | $26.78 | $26.78 | $26.42 | $26.50 | $20.30 | 3,634 |
| 2017-03-15 | $26.60 | $26.60 | $26.60 | $26.60 | $20.38 | 705 |
| 2017-03-14 | $26.50 | $26.74 | $26.43 | $26.73 | $20.48 | 3,801 |
| 2017-03-13 | $26.57 | $26.60 | $26.46 | $26.46 | $20.27 | 3,000 |
| 2017-03-10 | $26.40 | $26.52 | $26.40 | $26.40 | $20.23 | 6,035 |
| 2017-03-09 | $26.50 | $26.50 | $26.33 | $26.35 | $20.19 | 8,558 |
| 2017-03-08 | $26.55 | $26.55 | $26.45 | $26.53 | $20.32 | 6,600 |
| 2017-03-07 | $26.72 | $26.72 | $26.72 | $26.72 | $20.47 | 166 |
| 2017-03-06 | $26.76 | $26.89 | $26.53 | $26.56 | $20.35 | 3,678 |
| 2017-03-03 | $26.70 | $26.70 | $26.70 | $26.70 | $20.46 | 0 |
| 2017-03-02 | $26.56 | $26.70 | $26.54 | $26.70 | $20.46 | 6,601 |
| 2017-03-01 | $26.74 | $26.77 | $26.64 | $26.64 | $20.41 | 1,913 |
| 2017-02-28 | $26.54 | $26.73 | $26.51 | $26.51 | $20.31 | 5,640 |
| 2017-02-27 | $26.74 | $26.81 | $26.32 | $26.51 | $20.31 | 26,315 |
| 2017-02-24 | $26.81 | $26.83 | $26.75 | $26.75 | $20.49 | 2,260 |
| 2017-02-23 | $26.75 | $26.75 | $26.75 | $26.75 | $20.49 | 770 |
| 2017-02-22 | $26.79 | $26.86 | $26.76 | $26.76 | $20.50 | 4,435 |
| 2017-02-21 | $27.07 | $27.07 | $26.74 | $26.75 | $20.49 | 2,935 |
| 2017-02-17 | $26.80 | $26.80 | $26.80 | $26.80 | $20.53 | 173 |
| 2017-02-16 | $26.73 | $26.93 | $26.71 | $26.93 | $20.63 | 1,789 |
| 2017-02-15 | $26.75 | $26.75 | $26.72 | $26.72 | $20.47 | 600 |
| 2017-02-14 | $26.91 | $27.07 | $26.91 | $26.96 | $20.66 | 3,283 |
| 2017-02-13 | $26.78 | $27.21 | $26.73 | $26.95 | $20.65 | 24,718 |
| 2017-02-10 | $26.90 | $27.12 | $26.88 | $27.01 | $20.32 | 1,843 |
| 2017-02-09 | $27.13 | $27.13 | $27.13 | $27.13 | $20.41 | 0 |
| 2017-02-08 | $27.13 | $27.15 | $27.07 | $27.13 | $20.41 | 2,393 |
| 2017-02-07 | $26.88 | $27.23 | $26.88 | $27.10 | $20.38 | 4,597 |
| 2017-02-06 | $26.80 | $26.80 | $26.80 | $26.80 | $20.16 | 0 |
| 2017-02-03 | $26.80 | $26.80 | $26.76 | $26.80 | $20.16 | 2,511 |
| 2017-02-02 | $26.92 | $26.95 | $26.92 | $26.95 | $20.27 | 1,600 |
| 2017-02-01 | $26.85 | $26.85 | $26.85 | $26.85 | $20.20 | 9 |
| 2017-01-31 | $26.80 | $27.00 | $26.80 | $26.85 | $20.20 | 2,187 |
| 2017-01-30 | $26.81 | $26.81 | $26.81 | $26.81 | $20.17 | 200 |
| 2017-01-27 | $26.75 | $26.85 | $26.75 | $26.85 | $20.19 | 4,329 |
| 2017-01-26 | $26.80 | $26.90 | $26.80 | $26.90 | $20.23 | 640 |
| 2017-01-25 | $26.87 | $26.87 | $26.83 | $26.83 | $20.18 | 1,000 |
| 2017-01-24 | $26.96 | $26.96 | $26.96 | $26.96 | $20.28 | 0 |
| 2017-01-23 | $26.64 | $27.20 | $26.64 | $26.96 | $20.28 | 3,912 |
| 2017-01-20 | $26.90 | $26.97 | $26.75 | $26.95 | $20.27 | 31,670 |
| 2017-01-19 | $26.70 | $27.07 | $26.70 | $26.95 | $20.27 | 5,370 |
| 2017-01-18 | $26.82 | $27.10 | $26.82 | $27.01 | $20.32 | 2,200 |
| 2017-01-17 | $26.80 | $26.96 | $26.75 | $26.94 | $20.27 | 7,151 |
| 2017-01-13 | $26.88 | $27.23 | $26.85 | $26.85 | $20.20 | 1,816 |
| 2017-01-12 | $26.91 | $26.91 | $26.87 | $26.87 | $20.21 | 1,000 |
| 2017-01-11 | $26.78 | $26.78 | $26.78 | $26.78 | $20.14 | 400 |
| 2017-01-10 | $26.75 | $27.24 | $26.73 | $26.76 | $20.13 | 6,372 |
| 2017-01-09 | $26.80 | $27.21 | $26.65 | $27.17 | $20.44 | 6,177 |
| 2017-01-06 | $27.01 | $27.01 | $27.01 | $27.01 | $20.32 | 0 |
| 2017-01-05 | $27.01 | $27.01 | $27.01 | $27.01 | $20.32 | 765 |
| 2017-01-04 | $26.70 | $27.18 | $26.68 | $26.80 | $20.16 | 4,207 |
| 2017-01-03 | $26.70 | $26.70 | $26.52 | $26.63 | $20.03 | 4,439 |
| 2016-12-30 | $26.70 | $26.95 | $26.66 | $26.80 | $20.16 | 4,626 |
| 2016-12-29 | $26.75 | $26.75 | $26.74 | $26.74 | $20.11 | 357 |
| 2016-12-28 | $26.75 | $26.83 | $26.56 | $26.56 | $19.98 | 2,463 |
| 2016-12-27 | $26.94 | $26.94 | $26.76 | $26.76 | $20.12 | 3,694 |
| 2016-12-23 | $26.95 | $26.95 | $26.95 | $26.95 | $20.27 | 300 |
| 2016-12-22 | $26.40 | $26.70 | $26.40 | $26.70 | $20.08 | 3,141 |
| 2016-12-21 | $26.89 | $26.89 | $26.89 | $26.89 | $20.23 | 200 |
| 2016-12-20 | $26.60 | $26.87 | $26.60 | $26.63 | $20.03 | 3,757 |
| 2016-12-19 | $27.54 | $27.54 | $26.43 | $26.43 | $19.88 | 4,193 |
| 2016-12-16 | $27.54 | $27.54 | $26.56 | $27.24 | $20.49 | 7,727 |
| 2016-12-15 | $26.50 | $26.79 | $26.30 | $26.79 | $20.15 | 7,283 |
| 2016-12-14 | $26.71 | $26.71 | $26.70 | $26.70 | $20.08 | 1,616 |
| 2016-12-13 | $26.70 | $26.70 | $26.70 | $26.70 | $20.08 | 0 |
| 2016-12-12 | $26.70 | $26.70 | $26.70 | $26.70 | $20.08 | 441 |
| 2016-12-09 | $26.80 | $26.84 | $26.78 | $26.78 | $20.14 | 1,770 |
| 2016-12-08 | $26.77 | $26.97 | $26.74 | $26.95 | $20.27 | 3,927 |
| 2016-12-07 | $27.09 | $27.09 | $26.35 | $26.69 | $20.08 | 6,908 |
| 2016-12-06 | $27.09 | $27.09 | $26.80 | $27.06 | $20.35 | 2,350 |
| 2016-12-05 | $26.79 | $26.79 | $26.79 | $26.79 | $20.15 | 215 |
| 2016-12-02 | $26.96 | $27.20 | $26.96 | $27.02 | $20.32 | 1,550 |
| 2016-12-01 | $26.53 | $26.90 | $26.15 | $26.84 | $20.19 | 26,905 |
| 2016-11-30 | $26.54 | $26.94 | $26.53 | $26.53 | $19.96 | 8,183 |
| 2016-11-29 | $26.95 | $26.95 | $26.66 | $26.79 | $20.15 | 7,651 |
| 2016-11-28 | $26.67 | $26.97 | $26.64 | $26.81 | $20.17 | 7,957 |
| 2016-11-25 | $26.93 | $26.93 | $26.90 | $26.90 | $20.24 | 1,000 |
| 2016-11-23 | $27.00 | $27.00 | $27.00 | $27.00 | $20.31 | 0 |
| 2016-11-22 | $26.75 | $27.28 | $26.75 | $27.00 | $20.31 | 1,550 |
| 2016-11-21 | $27.30 | $27.30 | $26.63 | $26.63 | $20.03 | 400 |
| 2016-11-18 | $27.07 | $27.66 | $27.00 | $27.65 | $20.80 | 12,651 |
| 2016-11-17 | $26.96 | $27.01 | $26.75 | $26.86 | $20.20 | 1,300 |
| 2016-11-16 | $27.05 | $27.05 | $26.74 | $26.91 | $20.24 | 3,800 |
| 2016-11-15 | $27.01 | $27.06 | $27.01 | $27.06 | $20.35 | 586 |
| 2016-11-14 | $27.06 | $27.20 | $26.58 | $27.15 | $20.42 | 16,847 |
| 2016-11-11 | $26.12 | $27.20 | $26.12 | $27.00 | $20.31 | 2,172 |
| 2016-11-10 | $27.40 | $27.40 | $26.07 | $26.75 | $20.12 | 6,965 |
| 2016-11-09 | $27.76 | $27.76 | $27.69 | $27.69 | $20.45 | 857 |
| 2016-11-08 | $27.98 | $28.00 | $27.66 | $27.66 | $20.42 | 21,315 |
| 2016-11-07 | $27.91 | $27.99 | $27.91 | $27.99 | $20.67 | 2,669 |
| 2016-11-04 | $27.88 | $28.04 | $27.67 | $28.00 | $20.67 | 10,799 |
| 2016-11-03 | $27.85 | $27.89 | $27.62 | $27.89 | $20.59 | 5,155 |
| 2016-11-02 | $27.60 | $27.60 | $27.60 | $27.60 | $20.38 | 20 |
| 2016-11-01 | $27.60 | $27.60 | $27.60 | $27.60 | $20.38 | 1,000 |
| 2016-10-31 | $27.52 | $27.68 | $27.52 | $27.68 | $20.44 | 2,187 |
| 2016-10-28 | $27.48 | $27.70 | $27.45 | $27.46 | $20.28 | 31,878 |
| 2016-10-27 | $27.92 | $27.92 | $27.45 | $27.45 | $20.27 | 8,805 |
| 2016-10-26 | $27.70 | $27.70 | $27.60 | $27.65 | $20.42 | 12,949 |
| 2016-10-25 | $27.76 | $27.76 | $27.76 | $27.76 | $20.49 | 0 |
| 2016-10-24 | $27.73 | $27.76 | $27.73 | $27.76 | $20.49 | 900 |
| 2016-10-21 | $27.64 | $27.89 | $27.64 | $27.89 | $20.59 | 1,402 |
| 2016-10-20 | $27.64 | $27.64 | $27.64 | $27.64 | $20.41 | 400 |
| 2016-10-19 | $27.65 | $27.65 | $27.65 | $27.65 | $20.42 | 1,500 |
| 2016-10-18 | $27.52 | $27.65 | $27.49 | $27.65 | $20.42 | 1,528 |
| 2016-10-17 | $27.60 | $27.60 | $27.51 | $27.51 | $20.31 | 1,550 |
| 2016-10-14 | $27.45 | $27.55 | $27.45 | $27.55 | $20.34 | 400 |
| 2016-10-13 | $27.49 | $27.49 | $27.45 | $27.45 | $20.27 | 648 |
| 2016-10-12 | $27.38 | $27.60 | $27.36 | $27.38 | $20.22 | 2,779 |
| 2016-10-11 | $27.38 | $27.65 | $27.35 | $27.64 | $20.41 | 5,601 |
| 2016-10-10 | $27.47 | $27.47 | $27.40 | $27.40 | $20.23 | 1,965 |
| 2016-10-07 | $27.42 | $27.64 | $27.35 | $27.62 | $20.39 | 3,456 |
| 2016-10-06 | $27.63 | $27.63 | $27.36 | $27.43 | $20.25 | 3,539 |
| 2016-10-05 | $27.67 | $27.67 | $27.67 | $27.67 | $20.43 | 551 |
| 2016-10-04 | $27.61 | $27.61 | $27.61 | $27.61 | $20.39 | 500 |
| 2016-10-03 | $27.58 | $27.66 | $27.56 | $27.66 | $20.42 | 1,678 |
| 2016-09-30 | $27.55 | $27.55 | $27.55 | $27.55 | $20.34 | 814 |
| 2016-09-29 | $27.65 | $27.65 | $27.55 | $27.55 | $20.34 | 2,779 |
| 2016-09-28 | $27.60 | $27.60 | $27.60 | $27.60 | $20.38 | 4 |
| 2016-09-27 | $27.76 | $27.81 | $27.56 | $27.60 | $20.38 | 12,794 |
| 2016-09-26 | $27.72 | $27.74 | $27.55 | $27.55 | $20.34 | 1,401 |
| 2016-09-23 | $27.72 | $27.72 | $27.55 | $27.55 | $20.34 | 1,827 |
| 2016-09-22 | $27.72 | $27.75 | $27.62 | $27.63 | $20.40 | 2,191 |
| 2016-09-21 | $27.49 | $27.79 | $27.41 | $27.79 | $20.52 | 3,040 |
| 2016-09-20 | $27.60 | $27.60 | $27.31 | $27.54 | $20.34 | 9,733 |
| 2016-09-19 | $27.50 | $27.50 | $27.50 | $27.50 | $20.31 | 0 |
| 2016-09-16 | $27.78 | $27.81 | $27.30 | $27.50 | $20.31 | 6,882 |
| 2016-09-15 | $27.57 | $27.74 | $27.57 | $27.71 | $20.46 | 608 |
| 2016-09-14 | $27.57 | $27.71 | $27.51 | $27.51 | $20.31 | 3,102 |
| 2016-09-13 | $27.68 | $27.68 | $27.51 | $27.63 | $20.40 | 2,605 |
| 2016-09-12 | $27.51 | $27.61 | $27.49 | $27.60 | $20.38 | 4,381 |
| 2016-09-09 | $27.69 | $27.70 | $27.52 | $27.52 | $20.32 | 1,757 |
| 2016-09-08 | $27.73 | $27.73 | $27.47 | $27.47 | $20.28 | 1,704 |
| 2016-09-07 | $27.45 | $27.50 | $27.45 | $27.50 | $20.31 | 2,158 |
| 2016-09-06 | $27.45 | $27.52 | $27.45 | $27.52 | $20.32 | 391 |
| 2016-09-02 | $27.55 | $27.63 | $27.45 | $27.45 | $20.27 | 2,901 |
| 2016-09-01 | $27.55 | $27.55 | $27.50 | $27.50 | $20.31 | 2,919 |
| 2016-08-31 | $27.63 | $27.79 | $27.45 | $27.45 | $20.27 | 2,504 |
| 2016-08-30 | $27.63 | $27.74 | $27.57 | $27.74 | $20.48 | 706 |
| 2016-08-29 | $27.69 | $27.69 | $27.45 | $27.45 | $20.27 | 7,204 |
| 2016-08-26 | $27.47 | $27.67 | $27.43 | $27.53 | $20.33 | 3,384 |
| 2016-08-25 | $27.45 | $27.45 | $27.43 | $27.43 | $20.25 | 3,277 |
| 2016-08-24 | $27.50 | $27.50 | $27.40 | $27.40 | $20.23 | 4,265 |
| 2016-08-23 | $27.31 | $27.50 | $27.30 | $27.50 | $20.31 | 2,072 |
| 2016-08-22 | $27.49 | $27.63 | $27.28 | $27.29 | $20.15 | 7,068 |
| 2016-08-19 | $27.50 | $27.50 | $27.50 | $27.50 | $20.31 | 479 |
| 2016-08-18 | $27.33 | $27.49 | $27.33 | $27.35 | $20.19 | 1,478 |
| 2016-08-17 | $27.22 | $27.37 | $27.22 | $27.34 | $20.19 | 1,705 |
| 2016-08-16 | $27.37 | $27.37 | $27.30 | $27.30 | $20.16 | 3,950 |
| 2016-08-15 | $27.09 | $27.11 | $27.09 | $27.10 | $20.01 | 395 |
| 2016-08-12 | $27.11 | $27.12 | $27.11 | $27.12 | $20.03 | 1,601 |
| 2016-08-11 | $27.35 | $27.39 | $27.00 | $27.05 | $19.97 | 14,077 |
| 2016-08-10 | $27.75 | $27.75 | $27.59 | $27.73 | $20.10 | 3,570 |
| 2016-08-09 | $27.51 | $27.79 | $27.51 | $27.59 | $20.00 | 7,924 |
| 2016-08-08 | $27.43 | $27.47 | $27.43 | $27.44 | $19.89 | 5,797 |
| 2016-08-05 | $27.39 | $27.47 | $27.33 | $27.44 | $19.89 | 6,841 |
| 2016-08-04 | $27.25 | $27.33 | $27.25 | $27.30 | $19.79 | 2,500 |
| 2016-08-03 | $27.26 | $27.30 | $27.23 | $27.23 | $19.74 | 4,332 |
| 2016-08-02 | $27.38 | $27.39 | $27.30 | $27.30 | $19.79 | 4,783 |
| 2016-08-01 | $27.15 | $27.31 | $27.15 | $27.25 | $19.76 | 3,202 |
| 2016-07-29 | $27.13 | $27.22 | $27.10 | $27.10 | $19.65 | 5,998 |
| 2016-07-28 | $27.34 | $27.34 | $27.10 | $27.16 | $19.69 | 2,884 |
| 2016-07-27 | $27.10 | $27.34 | $27.10 | $27.34 | $19.82 | 2,000 |
| 2016-07-26 | $27.34 | $27.34 | $27.10 | $27.11 | $19.65 | 1,575 |
| 2016-07-25 | $27.06 | $27.12 | $27.05 | $27.12 | $19.66 | 2,088 |
| 2016-07-22 | $26.95 | $27.30 | $26.95 | $27.02 | $19.59 | 4,344 |
| 2016-07-21 | $27.00 | $27.10 | $26.97 | $27.06 | $19.62 | 12,092 |
| 2016-07-20 | $26.98 | $27.00 | $26.90 | $27.00 | $19.57 | 1,304 |
| 2016-07-19 | $27.00 | $27.03 | $26.95 | $26.95 | $19.54 | 4,940 |
| 2016-07-18 | $27.00 | $27.00 | $26.87 | $26.87 | $19.48 | 1,100 |
| 2016-07-15 | $26.99 | $26.99 | $26.86 | $26.86 | $19.47 | 275 |
| 2016-07-14 | $26.88 | $26.94 | $26.81 | $26.94 | $19.53 | 8,301 |
| 2016-07-13 | $26.80 | $26.86 | $26.80 | $26.83 | $19.45 | 4,367 |
| 2016-07-12 | $26.65 | $26.84 | $26.65 | $26.80 | $19.43 | 10,523 |
| 2016-07-11 | $26.65 | $26.81 | $26.65 | $26.75 | $19.39 | 1,772 |
| 2016-07-08 | $26.50 | $26.56 | $26.49 | $26.53 | $19.23 | 9,142 |
| 2016-07-07 | $26.56 | $26.58 | $26.47 | $26.47 | $19.19 | 14,475 |
| 2016-07-06 | $26.90 | $26.90 | $26.44 | $26.44 | $19.17 | 16,789 |
| 2016-07-05 | $26.69 | $26.75 | $26.65 | $26.75 | $19.39 | 6,188 |
| 2016-07-01 | $26.50 | $26.69 | $26.50 | $26.60 | $19.28 | 10,199 |
| 2016-06-30 | $26.50 | $26.75 | $26.50 | $26.72 | $19.37 | 5,300 |
| 2016-06-29 | $26.35 | $26.65 | $26.35 | $26.65 | $19.32 | 5,835 |
| 2016-06-28 | $26.17 | $26.46 | $26.17 | $26.46 | $19.18 | 2,951 |
| 2016-06-27 | $26.18 | $26.24 | $26.16 | $26.23 | $19.02 | 6,500 |
| 2016-06-24 | $26.15 | $26.24 | $26.06 | $26.24 | $19.03 | 10,595 |
| 2016-06-23 | $26.36 | $26.43 | $26.35 | $26.42 | $19.16 | 4,749 |
| 2016-06-22 | $26.50 | $26.50 | $26.35 | $26.42 | $19.16 | 1,338 |
| 2016-06-21 | $26.39 | $26.39 | $26.34 | $26.38 | $19.13 | 4,878 |
| 2016-06-20 | $26.28 | $26.37 | $26.25 | $26.37 | $19.12 | 6,593 |
| 2016-06-17 | $26.28 | $26.40 | $26.25 | $26.27 | $19.05 | 4,420 |
| 2016-06-16 | $26.92 | $26.92 | $26.25 | $26.51 | $19.22 | 790 |
| 2016-06-15 | $26.35 | $26.37 | $26.17 | $26.25 | $19.03 | 2,177 |
| 2016-06-14 | $26.42 | $26.57 | $26.36 | $26.40 | $19.14 | 6,300 |
| 2016-06-13 | $26.91 | $26.91 | $26.20 | $26.50 | $19.21 | 32,263 |
| 2016-06-10 | $26.20 | $26.45 | $26.10 | $26.45 | $19.18 | 54,910 |
| 2016-06-09 | $26.05 | $26.25 | $26.05 | $26.25 | $19.03 | 4,600 |
| 2016-06-08 | $26.15 | $26.15 | $26.00 | $26.15 | $18.96 | 17,490 |
| 2016-06-07 | $26.15 | $26.25 | $25.92 | $26.25 | $19.03 | 41,614 |
| 2016-06-06 | $25.97 | $26.23 | $25.97 | $26.10 | $18.92 | 34,595 |
| 2016-06-03 | $26.22 | $26.26 | $26.09 | $26.25 | $19.03 | 11,275 |
| 2016-06-02 | $26.27 | $26.27 | $26.25 | $26.25 | $19.03 | 22,240 |
| 2016-06-01 | $26.40 | $26.40 | $26.20 | $26.27 | $19.05 | 26,672 |
| 2016-05-31 | $26.34 | $26.38 | $26.29 | $26.29 | $19.06 | 2,475 |
| 2016-05-27 | $26.37 | $26.49 | $26.28 | $26.36 | $19.11 | 2,302 |
| 2016-05-26 | $26.35 | $26.50 | $26.27 | $26.45 | $19.18 | 1,801 |
| 2016-05-25 | $26.42 | $26.48 | $26.29 | $26.39 | $19.13 | 2,095 |
| 2016-05-24 | $26.79 | $26.79 | $26.36 | $26.36 | $19.11 | 6,000 |
| 2016-05-23 | $26.44 | $26.66 | $26.25 | $26.25 | $19.03 | 13,780 |
| 2016-05-20 | $26.34 | $26.80 | $26.30 | $26.70 | $19.36 | 13,577 |
| 2016-05-19 | $26.43 | $26.76 | $26.26 | $26.59 | $19.28 | 9,860 |
| 2016-05-18 | $26.59 | $26.59 | $26.45 | $26.45 | $19.18 | 3,476 |
| 2016-05-17 | $26.73 | $26.73 | $26.35 | $26.68 | $19.34 | 2,000 |
| 2016-05-16 | $26.11 | $26.51 | $26.10 | $26.51 | $19.22 | 5,700 |
| 2016-05-13 | $26.05 | $26.34 | $25.90 | $26.11 | $18.93 | 52,017 |
| 2016-05-12 | $26.27 | $26.50 | $26.20 | $26.30 | $19.07 | 7,229 |
| 2016-05-11 | $26.55 | $26.74 | $26.53 | $26.74 | $19.02 | 1,720 |
| 2016-05-10 | $26.55 | $26.75 | $26.52 | $26.75 | $19.03 | 5,400 |
| 2016-05-09 | $26.73 | $26.73 | $26.53 | $26.57 | $18.90 | 8,573 |
| 2016-05-06 | $26.80 | $26.98 | $26.67 | $26.75 | $19.03 | 12,776 |
| 2016-05-05 | $26.94 | $26.96 | $26.53 | $26.70 | $19.00 | 4,600 |
| 2016-05-04 | $26.87 | $27.05 | $26.82 | $26.94 | $19.17 | 36,430 |
| 2016-05-03 | $27.34 | $27.50 | $27.11 | $27.11 | $19.29 | 19,622 |
| 2016-05-02 | $27.70 | $28.40 | $27.38 | $27.38 | $19.48 | 56,326 |
| 2016-04-29 | $26.35 | $28.13 | $26.35 | $27.91 | $19.86 | 131,986 |
| 2016-04-28 | $26.38 | $26.70 | $26.38 | $26.61 | $18.93 | 12,637 |
| 2016-04-27 | $26.35 | $26.39 | $26.25 | $26.35 | $18.75 | 10,944 |
| 2016-04-26 | $26.34 | $26.35 | $26.10 | $26.33 | $18.73 | 6,100 |
| 2016-04-25 | $26.39 | $26.39 | $26.19 | $26.26 | $18.68 | 3,600 |
| 2016-04-22 | $26.24 | $26.38 | $26.24 | $26.24 | $18.67 | 1,910 |
| 2016-04-21 | $26.25 | $26.25 | $26.20 | $26.23 | $18.66 | 3,871 |
| 2016-04-20 | $26.20 | $26.25 | $26.20 | $26.20 | $18.64 | 4,911 |
| 2016-04-19 | $26.25 | $26.25 | $26.04 | $26.25 | $18.68 | 9,960 |
| 2016-04-18 | $26.25 | $26.25 | $26.02 | $26.04 | $18.53 | 5,959 |
| 2016-04-15 | $26.10 | $26.48 | $26.00 | $26.48 | $18.84 | 12,349 |
| 2016-04-14 | $26.29 | $26.30 | $26.28 | $26.29 | $18.70 | 2,481 |
| 2016-04-13 | $26.10 | $26.48 | $26.10 | $26.20 | $18.64 | 7,434 |
| 2016-04-12 | $25.80 | $26.10 | $25.80 | $26.10 | $18.57 | 7,264 |
| 2016-04-11 | $26.00 | $26.00 | $25.80 | $25.80 | $18.36 | 41,109 |
| 2016-04-08 | $25.88 | $26.00 | $25.76 | $25.82 | $18.37 | 37,254 |
| 2016-04-07 | $26.11 | $26.11 | $25.85 | $25.90 | $18.43 | 34,512 |
| 2016-04-06 | $26.00 | $26.20 | $26.00 | $26.15 | $18.60 | 11,036 |
| 2016-04-05 | $26.00 | $26.00 | $25.86 | $25.90 | $18.43 | 27,147 |
| 2016-04-04 | $25.98 | $26.09 | $25.95 | $25.95 | $18.46 | 10,920 |
| 2016-04-01 | $25.49 | $26.00 | $25.35 | $26.00 | $18.50 | 50,315 |
| 2016-03-31 | $26.00 | $26.20 | $25.76 | $26.20 | $18.64 | 13,362 |
| 2016-03-30 | $26.00 | $26.31 | $26.00 | $26.30 | $18.71 | 2,294 |
| 2016-03-29 | $26.24 | $26.25 | $26.10 | $26.25 | $18.68 | 2,400 |
| 2016-03-28 | $26.45 | $26.80 | $26.00 | $26.00 | $18.50 | 19,119 |
| 2016-03-24 | $26.95 | $26.95 | $26.95 | $26.95 | $19.17 | 618 |
| 2016-03-23 | $26.80 | $26.95 | $26.80 | $26.95 | $19.17 | 481 |
| 2016-03-22 | $26.75 | $26.75 | $26.75 | $26.75 | $19.03 | 0 |
| 2016-03-21 | $26.75 | $26.75 | $26.75 | $26.75 | $19.03 | 192 |
| 2016-03-18 | $26.75 | $26.75 | $26.75 | $26.75 | $19.03 | 0 |
| 2016-03-17 | $26.75 | $26.75 | $26.75 | $26.75 | $19.03 | 0 |
| 2016-03-16 | $26.75 | $26.75 | $26.75 | $26.75 | $19.03 | 147 |
| 2016-03-15 | $26.75 | $26.75 | $26.75 | $26.75 | $19.03 | 0 |
| 2016-03-14 | $26.75 | $26.75 | $26.75 | $26.75 | $19.03 | 0 |
| 2016-03-11 | $26.75 | $26.75 | $26.75 | $26.75 | $19.03 | 417 |
| 2016-03-10 | $26.50 | $26.50 | $26.50 | $26.50 | $18.85 | 100 |
| 2016-03-09 | $26.95 | $26.95 | $26.95 | $26.95 | $19.17 | 100 |
| 2016-03-08 | $26.20 | $26.20 | $26.20 | $26.20 | $18.64 | 0 |
| 2016-03-07 | $26.45 | $26.45 | $26.10 | $26.20 | $18.64 | 2,500 |
| 2016-03-04 | $26.05 | $26.05 | $26.05 | $26.05 | $18.53 | 0 |
| 2016-03-03 | $26.05 | $26.05 | $26.05 | $26.05 | $18.53 | 0 |
| 2016-03-02 | $26.05 | $26.05 | $26.05 | $26.05 | $18.53 | 0 |
| 2016-03-01 | $26.20 | $26.20 | $26.05 | $26.05 | $18.53 | 500 |
| 2016-02-29 | $26.00 | $26.25 | $26.00 | $26.00 | $18.50 | 1,758 |
| 2016-02-26 | $26.00 | $26.00 | $26.00 | $26.00 | $18.50 | 1,600 |
| 2016-02-25 | $26.00 | $26.82 | $25.80 | $26.20 | $18.64 | 13,395 |
| 2016-02-24 | $26.25 | $26.25 | $26.25 | $26.25 | $18.68 | 783 |
| 2016-02-23 | $26.35 | $26.50 | $26.25 | $26.25 | $18.68 | 1,600 |
| 2016-02-22 | $26.40 | $26.40 | $26.40 | $26.40 | $18.78 | 100 |
| 2016-02-19 | $26.75 | $26.75 | $26.75 | $26.75 | $19.03 | 0 |
| 2016-02-18 | $26.75 | $26.75 | $26.75 | $26.75 | $19.03 | 0 |
| 2016-02-17 | $26.75 | $26.75 | $26.75 | $26.75 | $19.03 | 200 |
| 2016-02-16 | $27.20 | $27.20 | $27.20 | $27.20 | $19.35 | 0 |
| 2016-02-12 | $27.20 | $27.20 | $27.20 | $27.20 | $19.35 | 0 |
| 2016-02-11 | $27.20 | $27.20 | $27.20 | $27.20 | $19.35 | 0 |
| 2016-02-10 | $27.20 | $27.20 | $27.20 | $27.20 | $18.85 | 0 |
| 2016-02-09 | $27.20 | $27.20 | $27.20 | $27.20 | $18.85 | 0 |
| 2016-02-08 | $27.20 | $27.20 | $27.20 | $27.20 | $18.85 | 0 |
| 2016-02-05 | $27.30 | $27.30 | $27.20 | $27.20 | $18.85 | 1,400 |
| 2016-02-04 | $26.75 | $27.08 | $26.75 | $27.08 | $18.77 | 200 |
| 2016-02-03 | $27.29 | $27.29 | $27.29 | $27.29 | $18.91 | 0 |
| 2016-02-02 | $27.29 | $27.29 | $27.29 | $27.29 | $18.91 | 0 |
| 2016-02-01 | $26.73 | $27.30 | $26.73 | $27.29 | $18.91 | 2,208 |
| 2016-01-29 | $27.38 | $27.38 | $27.35 | $27.35 | $18.95 | 300 |
| 2016-01-28 | $26.90 | $26.90 | $26.90 | $26.90 | $18.64 | 0 |
| 2016-01-27 | $26.94 | $27.22 | $26.90 | $26.90 | $18.64 | 1,004 |
| 2016-01-26 | $27.37 | $27.40 | $27.37 | $27.40 | $18.99 | 399 |
| 2016-01-25 | $26.20 | $26.50 | $26.20 | $26.46 | $18.33 | 3,302 |
| 2016-01-22 | $26.05 | $26.05 | $26.05 | $26.05 | $18.05 | 0 |
| 2016-01-21 | $26.05 | $26.05 | $26.05 | $26.05 | $18.05 | 300 |
| 2016-01-20 | $26.45 | $26.45 | $26.00 | $26.00 | $18.02 | 5,339 |
| 2016-01-19 | $26.12 | $26.75 | $26.12 | $26.25 | $18.19 | 42,965 |
| 2016-01-15 | $26.25 | $26.90 | $26.25 | $26.45 | $18.33 | 15,888 |
| 2016-01-14 | $26.25 | $26.25 | $26.25 | $26.25 | $18.19 | 0 |
| 2016-01-13 | $26.30 | $26.30 | $26.25 | $26.25 | $18.19 | 200 |
| 2016-01-12 | $26.60 | $26.60 | $26.60 | $26.60 | $18.43 | 0 |
| 2016-01-11 | $26.32 | $26.60 | $26.32 | $26.60 | $18.43 | 3,873 |
| 2016-01-08 | $26.30 | $26.50 | $26.25 | $26.46 | $18.34 | 4,502 |
| 2016-01-07 | $26.47 | $26.47 | $26.47 | $26.47 | $18.34 | 0 |
| 2016-01-06 | $26.47 | $26.47 | $26.47 | $26.47 | $18.34 | 201 |
| 2016-01-05 | $26.49 | $27.00 | $26.49 | $26.87 | $18.62 | 907 |
| 2016-01-04 | $26.40 | $26.40 | $26.30 | $26.38 | $18.28 | 700 |
| 2015-12-31 | $26.49 | $26.49 | $26.49 | $26.49 | $18.36 | 200 |
| 2015-12-30 | $26.19 | $26.55 | $26.12 | $26.48 | $18.35 | 6,000 |
| 2015-12-29 | $26.10 | $26.28 | $26.03 | $26.24 | $18.18 | 4,016 |
| 2015-12-28 | $25.90 | $26.84 | $25.90 | $26.28 | $18.21 | 3,000 |
| 2015-12-24 | $26.27 | $26.27 | $26.27 | $26.27 | $18.21 | 0 |
| 2015-12-23 | $26.37 | $26.37 | $25.89 | $26.27 | $18.21 | 5,560 |
| 2015-12-22 | $26.24 | $26.24 | $26.24 | $26.24 | $18.18 | 7 |
| 2015-12-21 | $26.22 | $26.50 | $25.71 | $26.24 | $18.18 | 22,301 |
| 2015-12-18 | $26.21 | $26.47 | $26.20 | $26.32 | $18.24 | 3,110 |
| 2015-12-17 | $26.16 | $26.16 | $26.16 | $26.16 | $18.13 | 0 |
| 2015-12-16 | $26.16 | $26.16 | $26.16 | $26.16 | $18.13 | 244 |
| 2015-12-15 | $26.16 | $26.16 | $26.16 | $26.16 | $18.13 | 0 |
| 2015-12-14 | $26.16 | $26.16 | $26.16 | $26.16 | $18.13 | 0 |
| 2015-12-11 | $26.20 | $26.20 | $26.16 | $26.16 | $18.13 | 500 |
| 2015-12-10 | $26.30 | $26.43 | $26.20 | $26.25 | $18.19 | 900 |
| 2015-12-09 | $26.30 | $26.30 | $26.30 | $26.30 | $18.23 | 300 |
| 2015-12-08 | $26.41 | $26.41 | $26.20 | $26.20 | $18.16 | 1,366 |
| 2015-12-07 | $26.50 | $26.50 | $26.50 | $26.50 | $18.36 | 0 |
| 2015-12-04 | $26.50 | $26.50 | $26.50 | $26.50 | $18.36 | 0 |
| 2015-12-03 | $26.50 | $26.50 | $26.50 | $26.50 | $18.36 | 0 |
| 2015-12-02 | $26.30 | $26.50 | $26.29 | $26.50 | $18.36 | 2,050 |
| 2015-12-01 | $26.25 | $26.25 | $26.18 | $26.18 | $18.14 | 1,100 |
| 2015-11-30 | $26.41 | $26.46 | $26.41 | $26.45 | $18.33 | 685 |
| 2015-11-27 | $26.51 | $26.51 | $26.51 | $26.51 | $18.37 | 0 |
| 2015-11-25 | $26.51 | $26.51 | $26.51 | $26.51 | $18.37 | 280 |
| 2015-11-24 | $26.50 | $26.50 | $26.50 | $26.50 | $18.36 | 175 |
| 2015-11-23 | $26.47 | $26.50 | $26.47 | $26.50 | $18.36 | 1,200 |
| 2015-11-20 | $26.30 | $26.30 | $26.30 | $26.30 | $18.23 | 1,000 |
| 2015-11-19 | $26.38 | $26.50 | $26.25 | $26.25 | $18.19 | 1,000 |
| 2015-11-18 | $26.50 | $26.50 | $26.31 | $26.35 | $18.26 | 2,100 |
| 2015-11-17 | $26.36 | $26.41 | $26.36 | $26.41 | $18.30 | 1,500 |
| 2015-11-16 | $26.30 | $26.30 | $26.30 | $26.30 | $18.23 | 2,090 |
| 2015-11-13 | $26.30 | $26.30 | $26.30 | $26.30 | $18.23 | 0 |
| 2015-11-12 | $26.28 | $26.35 | $26.28 | $26.30 | $18.23 | 1,350 |
| 2015-11-11 | $26.10 | $26.20 | $26.01 | $26.20 | $18.16 | 6,550 |
| 2015-11-10 | $26.25 | $26.25 | $26.25 | $26.25 | $18.19 | 100 |
| 2015-11-09 | $26.30 | $26.30 | $26.15 | $26.15 | $18.12 | 1,800 |
| 2015-11-06 | $26.37 | $26.42 | $26.31 | $26.31 | $18.23 | 5,500 |
| 2015-11-05 | $26.70 | $26.70 | $26.61 | $26.69 | $18.50 | 1,730 |
| 2015-11-04 | $26.52 | $26.70 | $26.52 | $26.70 | $18.50 | 300 |
| 2015-11-03 | $26.70 | $26.71 | $26.70 | $26.70 | $18.50 | 2,000 |
| 2015-11-02 | $26.47 | $26.70 | $26.47 | $26.62 | $18.45 | 1,266 |
| 2015-10-30 | $26.40 | $26.40 | $26.25 | $26.40 | $18.30 | 5,456 |
| 2015-10-29 | $26.60 | $26.65 | $26.25 | $26.30 | $18.23 | 6,007 |
| 2015-10-28 | $26.40 | $26.40 | $26.30 | $26.30 | $18.23 | 1,753 |
| 2015-10-27 | $26.31 | $26.31 | $26.01 | $26.30 | $18.23 | 2,745 |
| 2015-10-26 | $25.75 | $26.45 | $25.75 | $26.45 | $18.33 | 2,974 |
UMH Properties Inc (UMTYP) News Headlines
Recent UMH Properties Inc (UMTYP) News
Similar Companies to UMH Properties Inc (UMTYP) 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 | -- | -- | -- |