American Homes 4 Rent (AMH-P-D) Exchange: NYSE
Data as of Oct. 8, 2025
$25.29 ($0.00) 0.00%
American Homes 4 Rent - Daily Information
Click for more stock information on American Homes 4 Rent.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.29 |
| Previous Close | $25.29 |
| High | $25.29 |
| Low | $25.28 |
| Adjusted Open | $25.29 |
| Previous Adjusted Close | $25.29 |
| Adjusted High | $25.29 |
| Adjusted Low | $25.28 |
Invest in American Homes 4 Rent (AMH-P-D)
Historical Stock Data for American Homes 4 Rent (AMH-P-D)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-06-04 | $25.29 | $25.29 | $25.28 | $25.29 | $25.29 | 8,265 |
| 2021-06-03 | $25.28 | $25.30 | $25.28 | $25.29 | $25.29 | 6,516 |
| 2021-06-02 | $25.28 | $25.29 | $25.28 | $25.29 | $25.29 | 26,180 |
| 2021-06-01 | $25.29 | $25.29 | $25.28 | $25.29 | $25.29 | 9,782 |
| 2021-05-28 | $25.27 | $25.30 | $25.27 | $25.29 | $25.29 | 79,588 |
| 2021-05-27 | $25.27 | $25.29 | $25.27 | $25.29 | $25.29 | 6,033 |
| 2021-05-26 | $25.27 | $25.28 | $25.27 | $25.28 | $25.28 | 44,999 |
| 2021-05-25 | $25.28 | $25.28 | $25.25 | $25.28 | $25.28 | 10,252 |
| 2021-05-24 | $25.30 | $25.30 | $25.27 | $25.28 | $25.28 | 17,127 |
| 2021-05-21 | $25.29 | $25.29 | $25.28 | $25.28 | $25.28 | 4,367 |
| 2021-05-20 | $25.27 | $25.29 | $25.27 | $25.27 | $25.27 | 31,676 |
| 2021-05-19 | $25.27 | $25.28 | $25.27 | $25.27 | $25.27 | 22,944 |
| 2021-05-18 | $25.27 | $25.28 | $25.27 | $25.27 | $25.27 | 102,664 |
| 2021-05-17 | $25.28 | $25.29 | $25.27 | $25.27 | $25.27 | 151,547 |
| 2021-05-14 | $25.29 | $25.29 | $25.27 | $25.27 | $25.27 | 10,432 |
| 2021-05-13 | $25.25 | $25.29 | $25.25 | $25.29 | $25.29 | 30,994 |
| 2021-05-12 | $25.27 | $25.29 | $25.25 | $25.26 | $25.26 | 381,339 |
| 2021-05-11 | $25.26 | $25.28 | $25.26 | $25.28 | $25.28 | 1,245,169 |
| 2021-05-10 | $25.28 | $25.28 | $25.25 | $25.26 | $25.26 | 760,236 |
| 2021-05-07 | $25.26 | $25.28 | $25.25 | $25.28 | $25.28 | 55,640 |
| 2021-05-06 | $25.26 | $25.26 | $25.19 | $25.19 | $25.19 | 126,138 |
| 2021-05-05 | $25.34 | $25.34 | $25.26 | $25.27 | $25.27 | 11,200 |
| 2021-05-04 | $25.33 | $25.38 | $25.28 | $25.28 | $25.28 | 16,841 |
| 2021-05-03 | $25.43 | $25.43 | $25.29 | $25.31 | $25.31 | 8,019 |
| 2021-04-30 | $25.40 | $25.49 | $25.26 | $25.26 | $25.26 | 37,313 |
| 2021-04-29 | $25.35 | $25.42 | $25.35 | $25.39 | $25.39 | 2,691 |
| 2021-04-28 | $25.32 | $25.49 | $25.32 | $25.42 | $25.42 | 9,654 |
| 2021-04-27 | $25.37 | $25.37 | $25.32 | $25.32 | $25.32 | 13,626 |
| 2021-04-26 | $25.32 | $25.46 | $25.32 | $25.42 | $25.42 | 18,774 |
| 2021-04-23 | $25.34 | $25.39 | $25.30 | $25.36 | $25.36 | 10,080 |
| 2021-04-22 | $25.31 | $25.32 | $25.28 | $25.30 | $25.30 | 21,349 |
| 2021-04-21 | $25.37 | $25.38 | $25.26 | $25.30 | $25.30 | 14,312 |
| 2021-04-20 | $25.44 | $25.44 | $25.35 | $25.40 | $25.40 | 7,219 |
| 2021-04-19 | $25.37 | $25.45 | $25.35 | $25.36 | $25.36 | 8,721 |
| 2021-04-16 | $25.40 | $25.56 | $25.22 | $25.56 | $25.56 | 85,564 |
| 2021-04-15 | $25.54 | $25.54 | $25.39 | $25.46 | $25.46 | 7,257 |
| 2021-04-14 | $25.49 | $25.54 | $25.48 | $25.53 | $25.53 | 3,662 |
| 2021-04-13 | $25.36 | $25.56 | $25.36 | $25.53 | $25.53 | 18,416 |
| 2021-04-12 | $25.36 | $25.41 | $25.36 | $25.41 | $25.41 | 4,468 |
| 2021-04-09 | $25.37 | $25.40 | $25.30 | $25.39 | $25.39 | 8,177 |
| 2021-04-08 | $25.31 | $25.40 | $25.31 | $25.40 | $25.40 | 6,734 |
| 2021-04-07 | $25.41 | $25.41 | $25.32 | $25.32 | $25.32 | 11,447 |
| 2021-04-06 | $25.35 | $25.41 | $25.34 | $25.41 | $25.41 | 31,988 |
| 2021-04-05 | $25.37 | $25.38 | $25.25 | $25.33 | $25.33 | 8,199 |
| 2021-04-01 | $25.31 | $25.49 | $25.30 | $25.40 | $25.40 | 15,858 |
| 2021-03-31 | $25.30 | $25.31 | $25.22 | $25.31 | $25.31 | 10,092 |
| 2021-03-30 | $25.24 | $25.28 | $25.22 | $25.27 | $25.27 | 5,893 |
| 2021-03-29 | $25.21 | $25.27 | $25.16 | $25.27 | $25.27 | 6,358 |
| 2021-03-26 | $25.25 | $25.28 | $25.22 | $25.27 | $25.27 | 4,410 |
| 2021-03-25 | $25.27 | $25.27 | $25.23 | $25.23 | $25.23 | 4,033 |
| 2021-03-24 | $25.24 | $25.27 | $25.22 | $25.26 | $25.26 | 13,712 |
| 2021-03-23 | $25.22 | $25.26 | $25.19 | $25.20 | $25.20 | 6,605 |
| 2021-03-22 | $25.27 | $25.27 | $25.19 | $25.20 | $25.20 | 8,074 |
| 2021-03-19 | $25.16 | $25.20 | $25.16 | $25.20 | $25.20 | 9,596 |
| 2021-03-18 | $25.25 | $25.25 | $25.11 | $25.11 | $25.11 | 8,041 |
| 2021-03-17 | $25.27 | $25.27 | $25.23 | $25.26 | $25.26 | 4,648 |
| 2021-03-16 | $25.18 | $25.28 | $25.18 | $25.27 | $25.27 | 10,863 |
| 2021-03-15 | $25.29 | $25.29 | $25.10 | $25.29 | $25.29 | 20,711 |
| 2021-03-12 | $25.28 | $25.28 | $25.10 | $25.22 | $25.22 | 13,644 |
| 2021-03-11 | $25.56 | $25.69 | $25.56 | $25.69 | $25.28 | 14,068 |
| 2021-03-10 | $25.52 | $25.60 | $25.52 | $25.60 | $25.19 | 8,327 |
| 2021-03-09 | $25.50 | $25.59 | $25.50 | $25.58 | $25.17 | 27,884 |
| 2021-03-08 | $25.54 | $25.57 | $25.53 | $25.57 | $25.16 | 9,005 |
| 2021-03-05 | $25.42 | $25.60 | $25.42 | $25.59 | $25.18 | 6,653 |
| 2021-03-04 | $25.55 | $25.56 | $25.43 | $25.43 | $25.03 | 11,131 |
| 2021-03-03 | $25.49 | $25.57 | $25.49 | $25.52 | $25.12 | 7,325 |
| 2021-03-02 | $25.50 | $25.53 | $25.48 | $25.48 | $25.08 | 28,668 |
| 2021-03-01 | $25.54 | $25.56 | $25.44 | $25.44 | $25.04 | 7,972 |
| 2021-02-26 | $25.41 | $25.57 | $25.37 | $25.57 | $25.16 | 36,560 |
| 2021-02-25 | $25.35 | $25.44 | $25.29 | $25.37 | $24.97 | 19,082 |
| 2021-02-24 | $25.35 | $25.43 | $25.35 | $25.42 | $25.01 | 10,414 |
| 2021-02-23 | $25.40 | $25.43 | $25.39 | $25.43 | $25.03 | 16,383 |
| 2021-02-22 | $25.40 | $25.47 | $25.33 | $25.39 | $24.99 | 37,225 |
| 2021-02-19 | $25.50 | $25.54 | $25.42 | $25.51 | $25.11 | 6,071 |
| 2021-02-18 | $25.41 | $25.48 | $25.40 | $25.47 | $25.07 | 32,107 |
| 2021-02-17 | $25.35 | $25.44 | $25.35 | $25.41 | $25.01 | 8,695 |
| 2021-02-16 | $25.37 | $25.39 | $25.32 | $25.38 | $24.98 | 20,746 |
| 2021-02-12 | $25.40 | $25.42 | $25.36 | $25.42 | $25.02 | 8,830 |
| 2021-02-11 | $25.50 | $25.50 | $25.40 | $25.41 | $25.01 | 13,440 |
| 2021-02-10 | $25.50 | $25.58 | $25.42 | $25.50 | $25.10 | 4,296 |
| 2021-02-09 | $25.54 | $25.57 | $25.48 | $25.57 | $25.16 | 8,229 |
| 2021-02-08 | $25.54 | $25.54 | $25.48 | $25.52 | $25.11 | 6,259 |
| 2021-02-05 | $25.54 | $25.54 | $25.52 | $25.54 | $25.14 | 6,642 |
| 2021-02-04 | $25.54 | $25.54 | $25.41 | $25.53 | $25.13 | 52,021 |
| 2021-02-03 | $25.42 | $25.56 | $25.40 | $25.46 | $25.06 | 18,168 |
| 2021-02-02 | $25.45 | $25.51 | $25.45 | $25.49 | $25.09 | 5,792 |
| 2021-02-01 | $25.46 | $25.52 | $25.42 | $25.46 | $25.06 | 6,025 |
| 2021-01-29 | $25.42 | $25.42 | $25.36 | $25.42 | $25.02 | 128,035 |
| 2021-01-28 | $25.36 | $25.42 | $25.36 | $25.40 | $25.00 | 5,639 |
| 2021-01-27 | $25.42 | $25.44 | $25.35 | $25.35 | $24.95 | 11,272 |
| 2021-01-26 | $25.38 | $25.38 | $25.36 | $25.37 | $24.97 | 8,035 |
| 2021-01-25 | $25.38 | $25.38 | $25.36 | $25.38 | $24.98 | 10,562 |
| 2021-01-22 | $25.45 | $25.45 | $25.37 | $25.40 | $25.00 | 5,310 |
| 2021-01-21 | $25.39 | $25.42 | $25.37 | $25.38 | $24.98 | 17,506 |
| 2021-01-20 | $25.39 | $25.53 | $25.38 | $25.47 | $25.06 | 36,035 |
| 2021-01-19 | $25.37 | $25.39 | $25.31 | $25.39 | $24.99 | 41,184 |
| 2021-01-15 | $25.36 | $25.46 | $25.31 | $25.34 | $24.93 | 860,038 |
| 2021-01-14 | $25.42 | $25.47 | $25.27 | $25.41 | $25.01 | 18,832 |
| 2021-01-13 | $25.37 | $25.47 | $25.30 | $25.47 | $25.07 | 64,529 |
| 2021-01-12 | $25.37 | $25.37 | $25.19 | $25.34 | $24.94 | 18,174 |
| 2021-01-11 | $25.25 | $25.36 | $25.25 | $25.29 | $24.89 | 14,539 |
| 2021-01-08 | $25.31 | $25.35 | $25.30 | $25.32 | $24.92 | 7,732 |
| 2021-01-07 | $25.38 | $25.38 | $25.26 | $25.32 | $24.92 | 29,838 |
| 2021-01-06 | $25.37 | $25.37 | $25.25 | $25.28 | $24.88 | 26,499 |
| 2021-01-05 | $25.36 | $25.44 | $25.36 | $25.43 | $25.03 | 6,599 |
| 2021-01-04 | $25.43 | $25.43 | $25.26 | $25.43 | $25.03 | 41,756 |
| 2020-12-31 | $25.45 | $25.46 | $25.34 | $25.34 | $24.94 | 49,137 |
| 2020-12-30 | $25.42 | $25.45 | $25.34 | $25.39 | $24.99 | 75,466 |
| 2020-12-29 | $25.40 | $25.43 | $25.35 | $25.38 | $24.98 | 43,862 |
| 2020-12-28 | $25.44 | $25.44 | $25.36 | $25.42 | $25.02 | 15,933 |
| 2020-12-24 | $25.47 | $25.47 | $25.42 | $25.44 | $25.04 | 5,115 |
| 2020-12-23 | $25.47 | $25.47 | $25.41 | $25.43 | $25.03 | 4,188 |
| 2020-12-22 | $25.46 | $25.48 | $25.39 | $25.44 | $25.04 | 10,621 |
| 2020-12-21 | $25.42 | $25.49 | $25.42 | $25.44 | $25.04 | 13,309 |
| 2020-12-18 | $25.47 | $25.48 | $25.42 | $25.42 | $25.02 | 18,168 |
| 2020-12-17 | $25.51 | $25.51 | $25.44 | $25.44 | $25.04 | 10,740 |
| 2020-12-16 | $25.48 | $25.53 | $25.48 | $25.53 | $25.13 | 11,871 |
| 2020-12-15 | $25.50 | $25.54 | $25.49 | $25.50 | $25.10 | 7,413 |
| 2020-12-14 | $25.52 | $25.52 | $25.45 | $25.46 | $25.06 | 22,465 |
| 2020-12-11 | $25.85 | $25.85 | $25.76 | $25.82 | $25.01 | 18,333 |
| 2020-12-10 | $25.94 | $25.95 | $25.80 | $25.93 | $25.12 | 20,512 |
| 2020-12-09 | $25.97 | $25.97 | $25.89 | $25.95 | $25.14 | 8,186 |
| 2020-12-08 | $25.84 | $25.95 | $25.84 | $25.94 | $25.13 | 11,481 |
| 2020-12-07 | $26.00 | $26.00 | $25.78 | $25.91 | $25.10 | 13,790 |
| 2020-12-04 | $25.90 | $25.96 | $25.81 | $25.90 | $25.09 | 12,793 |
| 2020-12-03 | $26.05 | $26.05 | $25.89 | $25.90 | $25.09 | 12,244 |
| 2020-12-02 | $25.89 | $25.95 | $25.79 | $25.95 | $25.14 | 3,518 |
| 2020-12-01 | $25.95 | $26.00 | $25.92 | $26.00 | $25.19 | 16,458 |
| 2020-11-30 | $25.88 | $25.95 | $25.81 | $25.95 | $25.14 | 7,827 |
| 2020-11-27 | $25.88 | $25.95 | $25.88 | $25.95 | $25.14 | 1,700 |
| 2020-11-25 | $26.05 | $26.05 | $25.87 | $25.94 | $25.12 | 5,855 |
| 2020-11-24 | $26.06 | $26.06 | $25.89 | $25.95 | $25.14 | 5,385 |
| 2020-11-23 | $25.94 | $25.95 | $25.89 | $25.95 | $25.14 | 5,273 |
| 2020-11-20 | $25.91 | $25.99 | $25.75 | $25.93 | $25.12 | 34,142 |
| 2020-11-19 | $25.77 | $25.95 | $25.77 | $25.93 | $25.12 | 8,258 |
| 2020-11-18 | $25.76 | $25.85 | $25.76 | $25.79 | $24.98 | 11,549 |
| 2020-11-17 | $25.94 | $26.00 | $25.87 | $25.94 | $25.13 | 6,741 |
| 2020-11-16 | $25.78 | $25.99 | $25.78 | $25.95 | $25.14 | 9,658 |
| 2020-11-13 | $25.85 | $25.93 | $25.83 | $25.91 | $25.10 | 48,072 |
| 2020-11-12 | $25.70 | $25.91 | $25.70 | $25.91 | $25.10 | 44,404 |
| 2020-11-11 | $25.99 | $25.99 | $25.93 | $25.97 | $25.16 | 6,187 |
| 2020-11-10 | $25.92 | $26.00 | $25.91 | $25.97 | $25.16 | 9,141 |
| 2020-11-09 | $25.91 | $25.99 | $25.85 | $25.98 | $25.17 | 15,834 |
| 2020-11-06 | $25.95 | $25.95 | $25.72 | $25.78 | $24.97 | 40,326 |
| 2020-11-05 | $25.97 | $25.97 | $25.70 | $25.83 | $25.02 | 33,923 |
| 2020-11-04 | $25.83 | $25.94 | $25.83 | $25.87 | $25.06 | 12,524 |
| 2020-11-03 | $25.80 | $25.85 | $25.69 | $25.83 | $25.02 | 18,718 |
| 2020-11-02 | $25.88 | $25.88 | $25.68 | $25.80 | $24.99 | 20,403 |
| 2020-10-30 | $25.77 | $25.88 | $25.66 | $25.88 | $25.07 | 126,182 |
| 2020-10-29 | $25.69 | $25.79 | $25.62 | $25.77 | $24.96 | 15,415 |
| 2020-10-28 | $25.78 | $25.83 | $25.62 | $25.76 | $24.95 | 112,686 |
| 2020-10-27 | $25.83 | $25.86 | $25.80 | $25.80 | $24.99 | 10,866 |
| 2020-10-26 | $25.75 | $25.86 | $25.75 | $25.83 | $25.02 | 22,270 |
| 2020-10-23 | $25.79 | $25.84 | $25.67 | $25.84 | $25.03 | 6,876 |
| 2020-10-22 | $25.74 | $25.78 | $25.74 | $25.78 | $24.97 | 2,876 |
| 2020-10-21 | $25.75 | $25.75 | $25.70 | $25.70 | $24.90 | 12,402 |
| 2020-10-20 | $25.71 | $25.75 | $25.70 | $25.75 | $24.94 | 8,322 |
| 2020-10-19 | $25.72 | $25.72 | $25.70 | $25.72 | $24.91 | 23,413 |
| 2020-10-16 | $25.62 | $25.77 | $25.61 | $25.70 | $24.90 | 27,439 |
| 2020-10-15 | $25.67 | $25.73 | $25.60 | $25.67 | $24.87 | 21,148 |
| 2020-10-14 | $25.73 | $25.73 | $25.60 | $25.66 | $24.86 | 150,989 |
| 2020-10-13 | $25.73 | $25.73 | $25.61 | $25.62 | $24.82 | 6,125 |
| 2020-10-12 | $25.67 | $25.74 | $25.65 | $25.74 | $24.93 | 6,692 |
| 2020-10-09 | $25.65 | $25.76 | $25.60 | $25.75 | $24.94 | 12,776 |
| 2020-10-08 | $25.68 | $25.75 | $25.60 | $25.61 | $24.81 | 30,719 |
| 2020-10-07 | $25.70 | $25.70 | $25.59 | $25.66 | $24.86 | 15,850 |
| 2020-10-06 | $25.66 | $25.70 | $25.58 | $25.70 | $24.90 | 13,948 |
| 2020-10-05 | $25.72 | $25.72 | $25.57 | $25.58 | $24.78 | 24,081 |
| 2020-10-02 | $25.50 | $25.68 | $25.50 | $25.68 | $24.88 | 10,975 |
| 2020-10-01 | $25.44 | $25.69 | $25.44 | $25.68 | $24.88 | 16,442 |
| 2020-09-30 | $25.73 | $25.75 | $25.32 | $25.32 | $24.53 | 44,642 |
| 2020-09-29 | $25.72 | $25.72 | $25.61 | $25.66 | $24.86 | 15,084 |
| 2020-09-28 | $25.76 | $25.76 | $25.62 | $25.63 | $24.83 | 12,891 |
| 2020-09-25 | $25.29 | $25.72 | $25.29 | $25.61 | $24.81 | 11,606 |
| 2020-09-24 | $25.25 | $25.48 | $25.25 | $25.36 | $24.57 | 9,999 |
| 2020-09-23 | $25.59 | $25.65 | $25.25 | $25.43 | $24.63 | 18,054 |
| 2020-09-22 | $25.62 | $25.67 | $25.59 | $25.59 | $24.79 | 52,900 |
| 2020-09-21 | $25.48 | $25.59 | $25.41 | $25.51 | $24.71 | 3,275 |
| 2020-09-18 | $25.77 | $25.89 | $25.63 | $25.63 | $24.83 | 3,837 |
| 2020-09-17 | $25.69 | $25.74 | $25.61 | $25.70 | $24.90 | 44,681 |
| 2020-09-16 | $25.76 | $25.87 | $25.72 | $25.72 | $24.91 | 40,908 |
| 2020-09-15 | $25.76 | $25.79 | $25.70 | $25.76 | $24.95 | 20,244 |
| 2020-09-14 | $25.70 | $25.70 | $25.63 | $25.67 | $24.87 | 14,343 |
| 2020-09-11 | $25.80 | $25.98 | $25.80 | $25.98 | $24.77 | 111,591 |
| 2020-09-10 | $26.03 | $26.03 | $25.91 | $25.91 | $24.71 | 22,911 |
| 2020-09-09 | $26.00 | $26.00 | $25.92 | $26.00 | $24.79 | 3,009 |
| 2020-09-08 | $25.71 | $25.73 | $25.65 | $25.73 | $24.53 | 14,933 |
| 2020-09-04 | $25.85 | $25.85 | $25.59 | $25.76 | $24.56 | 8,187 |
| 2020-09-03 | $26.06 | $26.06 | $25.73 | $25.85 | $24.65 | 8,603 |
| 2020-09-02 | $26.06 | $26.06 | $25.88 | $25.93 | $24.73 | 8,590 |
| 2020-09-01 | $26.01 | $26.02 | $26.00 | $26.00 | $24.79 | 5,198 |
| 2020-08-31 | $25.87 | $26.05 | $25.87 | $25.95 | $24.75 | 10,594 |
| 2020-08-28 | $25.89 | $26.05 | $25.89 | $26.00 | $24.79 | 145,109 |
| 2020-08-27 | $26.05 | $26.05 | $25.97 | $25.97 | $24.76 | 79,817 |
| 2020-08-26 | $25.93 | $26.09 | $25.92 | $25.92 | $24.72 | 22,971 |
| 2020-08-25 | $25.94 | $25.95 | $25.93 | $25.93 | $24.73 | 10,579 |
| 2020-08-24 | $26.05 | $26.05 | $25.95 | $25.95 | $24.75 | 39,359 |
| 2020-08-21 | $26.00 | $26.01 | $25.98 | $25.99 | $24.78 | 4,130 |
| 2020-08-20 | $25.88 | $26.15 | $25.88 | $26.00 | $24.79 | 7,523 |
| 2020-08-19 | $25.90 | $26.07 | $25.86 | $26.00 | $24.79 | 15,086 |
| 2020-08-18 | $25.86 | $25.99 | $25.82 | $25.99 | $24.78 | 9,738 |
| 2020-08-17 | $25.77 | $25.98 | $25.77 | $25.86 | $24.66 | 6,046 |
| 2020-08-14 | $25.98 | $25.98 | $25.76 | $25.76 | $24.56 | 6,587 |
| 2020-08-13 | $25.81 | $25.90 | $25.80 | $25.81 | $24.61 | 7,516 |
| 2020-08-12 | $25.83 | $26.00 | $25.80 | $25.82 | $24.62 | 7,922 |
| 2020-08-11 | $26.10 | $26.11 | $25.89 | $25.96 | $24.76 | 5,342 |
| 2020-08-10 | $26.00 | $26.09 | $25.91 | $25.95 | $24.74 | 15,527 |
| 2020-08-07 | $25.73 | $26.11 | $25.73 | $26.00 | $24.79 | 23,365 |
| 2020-08-06 | $25.99 | $26.16 | $25.99 | $26.09 | $24.88 | 13,946 |
| 2020-08-05 | $26.14 | $26.20 | $25.85 | $26.19 | $24.97 | 14,521 |
| 2020-08-04 | $25.97 | $26.08 | $25.97 | $25.99 | $24.78 | 2,921 |
| 2020-08-03 | $26.20 | $26.20 | $25.73 | $25.86 | $24.66 | 7,924 |
| 2020-07-31 | $26.24 | $26.24 | $26.11 | $26.13 | $24.92 | 6,997 |
| 2020-07-30 | $26.17 | $26.23 | $26.17 | $26.19 | $24.97 | 3,565 |
| 2020-07-29 | $26.09 | $26.17 | $26.05 | $26.16 | $24.95 | 3,795 |
| 2020-07-28 | $26.07 | $26.09 | $25.88 | $26.00 | $24.79 | 6,839 |
| 2020-07-27 | $25.85 | $26.07 | $25.66 | $25.97 | $24.76 | 45,970 |
| 2020-07-24 | $25.84 | $25.85 | $25.74 | $25.85 | $24.65 | 5,959 |
| 2020-07-23 | $25.67 | $25.81 | $25.57 | $25.81 | $24.61 | 3,739 |
| 2020-07-22 | $25.57 | $25.74 | $25.48 | $25.67 | $24.48 | 128,225 |
| 2020-07-21 | $25.52 | $25.70 | $25.48 | $25.65 | $24.46 | 7,276 |
| 2020-07-20 | $25.63 | $25.73 | $25.63 | $25.66 | $24.47 | 4,631 |
| 2020-07-17 | $25.53 | $25.70 | $25.53 | $25.70 | $24.51 | 4,305 |
| 2020-07-16 | $25.50 | $25.55 | $25.47 | $25.51 | $24.33 | 3,717 |
| 2020-07-15 | $25.36 | $25.65 | $25.36 | $25.65 | $24.46 | 2,402 |
| 2020-07-14 | $25.50 | $25.50 | $25.30 | $25.33 | $24.15 | 12,703 |
| 2020-07-13 | $25.60 | $25.81 | $25.60 | $25.62 | $24.43 | 4,129 |
| 2020-07-10 | $25.75 | $25.83 | $25.72 | $25.83 | $24.63 | 5,985 |
| 2020-07-09 | $25.69 | $25.75 | $25.69 | $25.75 | $24.56 | 5,614 |
| 2020-07-08 | $25.76 | $25.76 | $25.57 | $25.66 | $24.47 | 4,484 |
| 2020-07-07 | $25.75 | $25.83 | $25.63 | $25.71 | $24.51 | 3,608 |
| 2020-07-06 | $25.64 | $25.80 | $25.64 | $25.80 | $24.60 | 2,448 |
| 2020-07-02 | $25.65 | $25.75 | $25.62 | $25.72 | $24.52 | 12,527 |
| 2020-07-01 | $25.48 | $25.57 | $25.33 | $25.52 | $24.34 | 5,871 |
| 2020-06-30 | $25.29 | $25.45 | $25.09 | $25.45 | $24.27 | 53,813 |
| 2020-06-29 | $25.08 | $25.29 | $24.87 | $25.09 | $23.93 | 10,287 |
| 2020-06-26 | $25.28 | $25.34 | $25.11 | $25.16 | $23.99 | 7,011 |
| 2020-06-25 | $25.35 | $25.56 | $25.32 | $25.45 | $24.27 | 35,970 |
| 2020-06-24 | $25.31 | $25.58 | $25.14 | $25.58 | $24.39 | 17,919 |
| 2020-06-23 | $25.32 | $25.59 | $25.28 | $25.31 | $24.14 | 53,863 |
| 2020-06-22 | $25.39 | $25.51 | $25.33 | $25.33 | $24.15 | 36,778 |
| 2020-06-19 | $25.66 | $25.66 | $25.47 | $25.51 | $24.33 | 4,782 |
| 2020-06-18 | $25.60 | $25.60 | $25.55 | $25.55 | $24.36 | 1,222 |
| 2020-06-17 | $25.66 | $25.68 | $25.58 | $25.58 | $24.39 | 3,489 |
| 2020-06-16 | $25.40 | $25.54 | $25.40 | $25.54 | $24.35 | 10,529 |
| 2020-06-15 | $25.16 | $25.33 | $25.03 | $25.10 | $23.94 | 15,265 |
| 2020-06-12 | $25.02 | $25.52 | $25.02 | $25.16 | $23.99 | 33,180 |
| 2020-06-11 | $25.87 | $25.87 | $25.30 | $25.63 | $24.05 | 19,499 |
| 2020-06-10 | $26.23 | $26.23 | $25.96 | $26.03 | $24.43 | 4,742 |
| 2020-06-09 | $26.36 | $26.36 | $25.92 | $25.92 | $24.32 | 5,032 |
| 2020-06-08 | $26.06 | $26.15 | $26.00 | $26.11 | $24.50 | 35,246 |
| 2020-06-05 | $26.24 | $26.28 | $25.97 | $26.00 | $24.40 | 17,440 |
| 2020-06-04 | $26.08 | $26.20 | $25.75 | $26.20 | $24.59 | 189,833 |
| 2020-06-03 | $25.98 | $26.07 | $25.85 | $26.01 | $24.41 | 20,090 |
| 2020-06-02 | $26.00 | $26.00 | $25.79 | $25.79 | $24.20 | 61,427 |
| 2020-06-01 | $26.05 | $26.39 | $26.04 | $26.05 | $24.45 | 23,345 |
| 2020-05-29 | $26.00 | $26.05 | $25.95 | $26.00 | $24.40 | 9,650 |
| 2020-05-28 | $25.77 | $26.12 | $25.77 | $26.00 | $24.40 | 10,277 |
| 2020-05-27 | $25.70 | $26.15 | $25.70 | $26.09 | $24.48 | 38,840 |
| 2020-05-26 | $26.03 | $26.24 | $25.75 | $26.11 | $24.50 | 12,981 |
| 2020-05-22 | $25.84 | $25.84 | $25.31 | $25.77 | $24.18 | 2,752 |
| 2020-05-21 | $25.32 | $25.84 | $25.32 | $25.57 | $24.00 | 5,196 |
| 2020-05-20 | $25.82 | $25.85 | $25.55 | $25.66 | $24.08 | 12,329 |
| 2020-05-19 | $25.84 | $25.88 | $25.70 | $25.88 | $24.29 | 3,613 |
| 2020-05-18 | $26.30 | $26.30 | $25.70 | $25.86 | $24.26 | 7,122 |
| 2020-05-15 | $25.52 | $25.80 | $25.52 | $25.80 | $24.21 | 4,628 |
| 2020-05-14 | $25.47 | $25.84 | $25.24 | $25.82 | $24.23 | 5,469 |
| 2020-05-13 | $25.46 | $26.00 | $25.46 | $25.86 | $24.27 | 31,822 |
| 2020-05-12 | $25.70 | $26.09 | $25.65 | $26.05 | $24.45 | 29,201 |
| 2020-05-11 | $25.42 | $25.89 | $25.39 | $25.79 | $24.20 | 15,690 |
| 2020-05-08 | $25.21 | $25.63 | $25.21 | $25.63 | $24.05 | 7,825 |
| 2020-05-07 | $24.96 | $25.22 | $24.96 | $25.05 | $23.51 | 10,529 |
| 2020-05-06 | $24.95 | $25.11 | $24.75 | $25.00 | $23.46 | 13,896 |
| 2020-05-05 | $25.00 | $25.20 | $25.00 | $25.10 | $23.55 | 10,096 |
| 2020-05-04 | $25.00 | $25.16 | $25.00 | $25.16 | $23.61 | 47,078 |
| 2020-05-01 | $24.62 | $25.29 | $24.62 | $25.26 | $23.71 | 31,340 |
| 2020-04-30 | $25.35 | $25.35 | $25.08 | $25.15 | $23.60 | 102,677 |
| 2020-04-29 | $25.19 | $25.35 | $25.11 | $25.35 | $23.79 | 12,591 |
| 2020-04-28 | $24.74 | $25.35 | $24.70 | $25.24 | $23.69 | 2,827 |
| 2020-04-27 | $24.70 | $24.95 | $24.56 | $24.81 | $23.28 | 4,129 |
| 2020-04-24 | $24.40 | $24.68 | $24.35 | $24.58 | $23.07 | 24,509 |
| 2020-04-23 | $24.52 | $24.52 | $24.38 | $24.40 | $22.90 | 26,111 |
| 2020-04-22 | $24.68 | $24.70 | $24.40 | $24.40 | $22.90 | 21,136 |
| 2020-04-21 | $25.00 | $25.00 | $24.45 | $24.60 | $23.09 | 11,360 |
| 2020-04-20 | $25.20 | $25.20 | $24.76 | $25.00 | $23.46 | 6,178 |
| 2020-04-17 | $25.40 | $25.40 | $24.94 | $25.10 | $23.55 | 13,073 |
| 2020-04-16 | $25.06 | $25.15 | $24.86 | $24.98 | $23.44 | 14,477 |
| 2020-04-15 | $24.77 | $25.35 | $24.72 | $25.29 | $23.73 | 18,928 |
| 2020-04-14 | $24.92 | $25.50 | $24.92 | $25.39 | $23.83 | 16,481 |
| 2020-04-13 | $24.50 | $25.24 | $24.50 | $25.12 | $23.57 | 105,617 |
| 2020-04-09 | $24.53 | $25.28 | $24.53 | $25.00 | $23.46 | 65,728 |
| 2020-04-08 | $24.35 | $24.53 | $24.19 | $24.44 | $22.94 | 248,344 |
| 2020-04-07 | $23.64 | $24.36 | $23.61 | $24.36 | $22.86 | 27,872 |
| 2020-04-06 | $23.38 | $23.85 | $23.38 | $23.66 | $22.20 | 102,119 |
| 2020-04-03 | $23.51 | $23.60 | $22.55 | $23.50 | $22.05 | 13,612 |
| 2020-04-02 | $23.35 | $23.96 | $23.35 | $23.82 | $22.35 | 18,596 |
| 2020-04-01 | $23.05 | $23.77 | $23.05 | $23.77 | $22.31 | 41,279 |
| 2020-03-31 | $24.50 | $24.50 | $23.66 | $23.66 | $22.20 | 12,311 |
| 2020-03-30 | $23.79 | $24.24 | $23.69 | $24.19 | $22.70 | 87,336 |
| 2020-03-27 | $24.00 | $24.55 | $23.22 | $23.55 | $22.10 | 67,696 |
| 2020-03-26 | $22.91 | $24.55 | $22.70 | $24.55 | $23.04 | 25,095 |
| 2020-03-25 | $22.26 | $23.97 | $21.35 | $23.05 | $21.63 | 50,740 |
| 2020-03-24 | $21.95 | $21.95 | $20.76 | $21.75 | $20.41 | 46,308 |
| 2020-03-23 | $21.54 | $21.54 | $19.01 | $19.35 | $18.16 | 43,471 |
| 2020-03-20 | $20.77 | $21.93 | $20.00 | $20.89 | $19.60 | 26,798 |
| 2020-03-19 | $17.50 | $21.52 | $16.75 | $18.68 | $17.53 | 109,479 |
| 2020-03-18 | $21.83 | $22.01 | $16.87 | $17.95 | $16.85 | 70,611 |
| 2020-03-17 | $22.06 | $22.63 | $22.03 | $22.22 | $20.85 | 32,945 |
| 2020-03-16 | $22.98 | $23.16 | $21.95 | $22.17 | $20.81 | 41,115 |
| 2020-03-13 | $24.10 | $25.13 | $23.18 | $23.84 | $22.37 | 44,244 |
| 2020-03-12 | $23.98 | $24.16 | $23.20 | $23.30 | $21.87 | 76,871 |
| 2020-03-11 | $25.86 | $26.02 | $25.47 | $25.67 | $23.68 | 8,651 |
| 2020-03-10 | $25.57 | $26.34 | $25.41 | $26.17 | $24.14 | 13,530 |
| 2020-03-09 | $24.55 | $25.77 | $24.55 | $25.29 | $23.33 | 19,579 |
| 2020-03-06 | $25.29 | $26.28 | $25.29 | $25.73 | $23.73 | 13,855 |
| 2020-03-05 | $26.35 | $26.38 | $26.02 | $26.27 | $24.23 | 137,318 |
| 2020-03-04 | $26.41 | $26.44 | $26.14 | $26.36 | $24.31 | 4,560 |
| 2020-03-03 | $26.49 | $26.57 | $26.07 | $26.07 | $24.05 | 64,349 |
| 2020-03-02 | $25.90 | $26.47 | $25.53 | $26.33 | $24.28 | 3,804 |
| 2020-02-28 | $25.02 | $25.99 | $25.02 | $25.91 | $23.90 | 14,762 |
| 2020-02-27 | $26.06 | $26.45 | $25.62 | $26.24 | $24.21 | 12,156 |
| 2020-02-26 | $25.86 | $26.18 | $25.86 | $26.10 | $24.07 | 23,546 |
| 2020-02-25 | $26.29 | $26.29 | $25.55 | $25.62 | $23.63 | 45,698 |
| 2020-02-24 | $26.12 | $26.28 | $26.05 | $26.05 | $24.03 | 24,854 |
| 2020-02-21 | $26.39 | $26.43 | $26.20 | $26.31 | $24.27 | 7,195 |
| 2020-02-20 | $26.43 | $26.50 | $26.23 | $26.40 | $24.35 | 7,782 |
| 2020-02-19 | $26.73 | $26.73 | $26.35 | $26.35 | $24.30 | 21,540 |
| 2020-02-18 | $26.46 | $27.27 | $26.46 | $26.59 | $24.53 | 7,215 |
| 2020-02-14 | $26.80 | $26.80 | $26.65 | $26.65 | $24.58 | 7,987 |
| 2020-02-13 | $26.94 | $26.94 | $26.74 | $26.78 | $24.70 | 15,775 |
| 2020-02-12 | $26.98 | $27.29 | $26.88 | $26.88 | $24.79 | 6,521 |
| 2020-02-11 | $26.80 | $26.85 | $26.75 | $26.75 | $24.67 | 3,799 |
| 2020-02-10 | $27.09 | $27.09 | $26.91 | $27.01 | $24.91 | 3,797 |
| 2020-02-07 | $26.78 | $27.06 | $26.75 | $26.91 | $24.82 | 4,212 |
| 2020-02-06 | $26.72 | $26.75 | $26.56 | $26.65 | $24.58 | 53,811 |
| 2020-02-05 | $26.75 | $26.76 | $26.50 | $26.67 | $24.60 | 4,953 |
| 2020-02-04 | $26.79 | $26.79 | $26.41 | $26.67 | $24.60 | 5,437 |
| 2020-02-03 | $26.28 | $26.95 | $26.28 | $26.56 | $24.50 | 11,894 |
| 2020-01-31 | $26.77 | $26.77 | $26.44 | $26.44 | $24.39 | 14,203 |
| 2020-01-30 | $26.80 | $26.80 | $26.66 | $26.69 | $24.62 | 5,757 |
| 2020-01-29 | $26.92 | $26.93 | $26.75 | $26.80 | $24.72 | 9,380 |
| 2020-01-28 | $26.93 | $26.95 | $26.74 | $26.77 | $24.69 | 5,455 |
| 2020-01-27 | $26.92 | $26.95 | $26.68 | $26.93 | $24.84 | 7,412 |
| 2020-01-24 | $27.05 | $27.05 | $26.63 | $26.95 | $24.86 | 7,601 |
| 2020-01-23 | $26.86 | $26.90 | $26.84 | $26.85 | $24.77 | 2,117 |
| 2020-01-22 | $26.97 | $26.97 | $26.75 | $26.75 | $24.67 | 6,453 |
| 2020-01-21 | $26.90 | $26.90 | $26.70 | $26.85 | $24.77 | 2,999 |
| 2020-01-17 | $27.08 | $27.08 | $26.81 | $26.95 | $24.86 | 3,217 |
| 2020-01-16 | $26.95 | $27.08 | $26.95 | $27.03 | $24.93 | 7,543 |
| 2020-01-15 | $26.78 | $27.08 | $26.78 | $27.08 | $24.97 | 5,055 |
| 2020-01-14 | $26.83 | $27.01 | $26.83 | $27.01 | $24.91 | 55,573 |
| 2020-01-13 | $26.90 | $26.90 | $26.79 | $26.90 | $24.81 | 5,101 |
| 2020-01-10 | $26.87 | $26.90 | $26.79 | $26.84 | $24.76 | 16,194 |
| 2020-01-09 | $26.91 | $26.91 | $26.75 | $26.75 | $24.67 | 6,634 |
| 2020-01-08 | $26.88 | $26.97 | $26.75 | $26.89 | $24.80 | 18,182 |
| 2020-01-07 | $26.87 | $26.87 | $26.67 | $26.70 | $24.63 | 5,222 |
| 2020-01-06 | $26.66 | $26.91 | $26.66 | $26.82 | $24.74 | 5,372 |
| 2020-01-03 | $26.64 | $26.71 | $26.44 | $26.59 | $24.53 | 14,198 |
| 2020-01-02 | $26.34 | $26.70 | $26.34 | $26.55 | $24.49 | 13,379 |
| 2019-12-31 | $26.55 | $26.55 | $26.19 | $26.19 | $24.16 | 14,012 |
| 2019-12-30 | $26.41 | $26.52 | $26.35 | $26.42 | $24.37 | 2,939 |
| 2019-12-27 | $26.47 | $26.47 | $26.35 | $26.35 | $24.30 | 1,339 |
| 2019-12-26 | $26.50 | $26.77 | $26.33 | $26.35 | $24.30 | 1,284 |
| 2019-12-24 | $26.35 | $26.36 | $26.30 | $26.35 | $24.30 | 22,574 |
| 2019-12-23 | $26.28 | $26.66 | $26.21 | $26.35 | $24.30 | 47,447 |
| 2019-12-20 | $26.28 | $26.58 | $26.20 | $26.21 | $24.18 | 6,465 |
| 2019-12-19 | $26.39 | $26.74 | $26.17 | $26.36 | $24.31 | 10,445 |
| 2019-12-18 | $26.39 | $26.63 | $26.37 | $26.39 | $24.34 | 6,131 |
| 2019-12-17 | $26.36 | $26.45 | $26.36 | $26.42 | $24.37 | 11,225 |
| 2019-12-16 | $26.75 | $26.75 | $26.25 | $26.45 | $24.40 | 157,634 |
| 2019-12-13 | $26.16 | $26.39 | $26.16 | $26.37 | $24.32 | 5,448 |
| 2019-12-12 | $26.18 | $26.21 | $26.11 | $26.21 | $24.18 | 4,399 |
| 2019-12-11 | $26.38 | $26.51 | $26.27 | $26.51 | $24.08 | 17,678 |
| 2019-12-10 | $26.20 | $26.37 | $26.19 | $26.37 | $23.95 | 9,021 |
| 2019-12-09 | $26.25 | $26.33 | $26.24 | $26.25 | $23.84 | 14,144 |
| 2019-12-06 | $26.27 | $26.27 | $26.20 | $26.23 | $23.82 | 3,068 |
| 2019-12-05 | $26.20 | $26.22 | $26.17 | $26.19 | $23.79 | 9,001 |
| 2019-12-04 | $26.14 | $26.34 | $26.14 | $26.28 | $23.87 | 16,989 |
| 2019-12-03 | $26.25 | $26.26 | $26.17 | $26.22 | $23.82 | 26,730 |
| 2019-12-02 | $26.20 | $26.28 | $26.14 | $26.26 | $23.85 | 23,090 |
| 2019-11-29 | $26.34 | $26.34 | $26.14 | $26.31 | $23.90 | 40,373 |
| 2019-11-27 | $26.35 | $26.35 | $26.25 | $26.30 | $23.89 | 18,131 |
| 2019-11-26 | $26.22 | $26.36 | $26.22 | $26.35 | $23.93 | 24,385 |
| 2019-11-25 | $26.13 | $26.32 | $26.13 | $26.32 | $23.91 | 10,392 |
| 2019-11-22 | $26.25 | $26.30 | $26.17 | $26.29 | $23.88 | 17,612 |
| 2019-11-21 | $26.11 | $26.27 | $26.10 | $26.26 | $23.85 | 34,785 |
| 2019-11-20 | $26.17 | $26.17 | $26.11 | $26.14 | $23.74 | 17,276 |
| 2019-11-19 | $26.08 | $26.14 | $26.03 | $26.14 | $23.74 | 37,531 |
| 2019-11-18 | $26.15 | $26.15 | $26.07 | $26.10 | $23.71 | 5,747 |
| 2019-11-15 | $26.12 | $26.12 | $26.07 | $26.07 | $23.68 | 8,097 |
| 2019-11-14 | $26.27 | $26.27 | $26.09 | $26.12 | $23.72 | 45,425 |
| 2019-11-13 | $26.16 | $26.21 | $26.11 | $26.18 | $23.78 | 208,287 |
| 2019-11-12 | $26.16 | $26.16 | $26.11 | $26.11 | $23.72 | 2,799 |
| 2019-11-11 | $26.06 | $26.37 | $26.06 | $26.10 | $23.71 | 24,858 |
| 2019-11-08 | $26.27 | $26.39 | $26.00 | $26.19 | $23.79 | 38,513 |
| 2019-11-07 | $26.38 | $26.54 | $26.24 | $26.24 | $23.83 | 3,528 |
| 2019-11-06 | $26.49 | $26.88 | $26.36 | $26.36 | $23.94 | 5,102 |
| 2019-11-05 | $26.70 | $26.79 | $26.48 | $26.60 | $24.16 | 5,754 |
| 2019-11-04 | $26.78 | $26.78 | $26.45 | $26.63 | $24.19 | 4,926 |
| 2019-11-01 | $26.80 | $26.80 | $26.49 | $26.65 | $24.21 | 7,586 |
| 2019-10-31 | $26.79 | $26.92 | $26.63 | $26.79 | $24.33 | 87,128 |
| 2019-10-30 | $26.69 | $26.78 | $26.51 | $26.71 | $24.26 | 19,482 |
| 2019-10-29 | $26.67 | $26.69 | $26.50 | $26.61 | $24.17 | 232,071 |
| 2019-10-28 | $26.99 | $26.99 | $26.78 | $26.80 | $24.34 | 3,615 |
| 2019-10-25 | $26.96 | $26.96 | $26.69 | $26.77 | $24.31 | 5,398 |
| 2019-10-24 | $26.92 | $26.92 | $26.79 | $26.82 | $24.36 | 10,490 |
| 2019-10-23 | $26.79 | $26.93 | $26.79 | $26.81 | $24.35 | 13,553 |
| 2019-10-22 | $26.65 | $26.86 | $26.65 | $26.80 | $24.34 | 6,133 |
| 2019-10-21 | $26.96 | $26.96 | $26.69 | $26.69 | $24.24 | 37,494 |
| 2019-10-18 | $27.19 | $27.19 | $26.70 | $26.77 | $24.31 | 14,721 |
| 2019-10-17 | $27.10 | $27.10 | $26.71 | $27.00 | $24.52 | 7,181 |
| 2019-10-16 | $26.89 | $27.19 | $26.89 | $26.97 | $24.50 | 18,592 |
| 2019-10-15 | $27.19 | $27.19 | $27.01 | $27.08 | $24.60 | 7,346 |
| 2019-10-14 | $27.06 | $27.35 | $27.06 | $27.11 | $24.62 | 15,620 |
| 2019-10-11 | $27.09 | $27.38 | $27.09 | $27.20 | $24.71 | 4,777 |
| 2019-10-10 | $27.23 | $27.23 | $27.03 | $27.10 | $24.61 | 5,833 |
| 2019-10-09 | $26.98 | $27.10 | $26.96 | $27.10 | $24.61 | 2,968 |
| 2019-10-08 | $27.17 | $27.19 | $27.08 | $27.19 | $24.70 | 20,944 |
| 2019-10-07 | $27.20 | $27.20 | $27.01 | $27.10 | $24.61 | 6,171 |
| 2019-10-04 | $26.92 | $27.17 | $26.92 | $27.10 | $24.61 | 2,661 |
| 2019-10-03 | $27.00 | $27.10 | $26.99 | $26.99 | $24.52 | 1,865 |
| 2019-10-02 | $27.19 | $27.19 | $26.88 | $26.99 | $24.51 | 1,718 |
| 2019-10-01 | $27.09 | $27.18 | $26.99 | $27.14 | $24.65 | 13,047 |
| 2019-09-30 | $27.18 | $27.18 | $26.82 | $27.10 | $24.61 | 116,265 |
| 2019-09-27 | $27.11 | $27.19 | $26.96 | $27.00 | $24.52 | 14,294 |
| 2019-09-26 | $27.08 | $27.08 | $26.86 | $26.89 | $24.42 | 3,643 |
| 2019-09-25 | $26.85 | $27.21 | $26.85 | $27.06 | $24.58 | 10,929 |
| 2019-09-24 | $27.02 | $27.02 | $26.87 | $26.94 | $24.47 | 6,810 |
| 2019-09-23 | $26.88 | $27.03 | $26.83 | $26.87 | $24.41 | 11,460 |
| 2019-09-20 | $26.96 | $26.96 | $26.92 | $26.95 | $24.48 | 4,898 |
| 2019-09-19 | $26.98 | $27.08 | $26.87 | $26.95 | $24.48 | 15,028 |
| 2019-09-18 | $26.42 | $27.02 | $26.42 | $26.90 | $24.43 | 12,198 |
| 2019-09-17 | $26.36 | $26.97 | $26.36 | $26.58 | $24.14 | 7,093 |
| 2019-09-16 | $26.64 | $26.64 | $26.36 | $26.38 | $23.96 | 2,645 |
| 2019-09-13 | $27.18 | $27.18 | $26.07 | $26.56 | $24.12 | 18,271 |
| 2019-09-12 | $27.33 | $27.33 | $26.81 | $27.00 | $24.52 | 32,882 |
| 2019-09-11 | $27.50 | $27.55 | $27.34 | $27.49 | $24.60 | 18,165 |
| 2019-09-10 | $27.64 | $27.64 | $27.45 | $27.49 | $24.60 | 2,446 |
| 2019-09-09 | $27.64 | $27.83 | $27.28 | $27.56 | $24.66 | 13,301 |
| 2019-09-06 | $27.20 | $27.45 | $27.20 | $27.39 | $24.51 | 10,602 |
| 2019-09-05 | $27.50 | $27.50 | $27.22 | $27.25 | $24.38 | 9,467 |
| 2019-09-04 | $27.44 | $27.55 | $27.06 | $27.50 | $24.61 | 61,307 |
| 2019-09-03 | $27.80 | $27.80 | $27.25 | $27.47 | $24.58 | 82,160 |
| 2019-08-30 | $28.15 | $28.15 | $27.65 | $27.65 | $24.74 | 100,791 |
| 2019-08-29 | $28.06 | $28.06 | $27.86 | $27.93 | $24.99 | 20,815 |
| 2019-08-28 | $28.03 | $28.11 | $27.87 | $28.00 | $25.06 | 29,402 |
| 2019-08-27 | $27.79 | $28.10 | $27.79 | $27.95 | $25.01 | 9,749 |
| 2019-08-26 | $27.43 | $27.98 | $27.41 | $27.60 | $24.70 | 10,096 |
| 2019-08-23 | $27.40 | $27.50 | $27.13 | $27.37 | $24.49 | 8,066 |
| 2019-08-22 | $27.40 | $27.55 | $27.26 | $27.39 | $24.51 | 171,898 |
| 2019-08-21 | $27.47 | $27.56 | $27.16 | $27.45 | $24.56 | 538,412 |
| 2019-08-20 | $27.15 | $27.46 | $27.07 | $27.32 | $24.45 | 14,475 |
| 2019-08-19 | $27.25 | $27.39 | $27.09 | $27.39 | $24.51 | 3,979 |
| 2019-08-16 | $27.19 | $27.19 | $26.84 | $27.05 | $24.20 | 3,634 |
| 2019-08-15 | $27.42 | $27.42 | $27.06 | $27.20 | $24.34 | 8,921 |
| 2019-08-14 | $27.00 | $27.41 | $26.80 | $27.19 | $24.33 | 16,292 |
| 2019-08-13 | $27.01 | $27.29 | $26.87 | $27.03 | $24.19 | 11,737 |
| 2019-08-12 | $26.50 | $26.83 | $26.50 | $26.68 | $23.87 | 2,200 |
| 2019-08-09 | $26.25 | $26.84 | $26.25 | $26.61 | $23.81 | 8,752 |
| 2019-08-08 | $26.44 | $26.73 | $25.67 | $26.46 | $23.68 | 44,704 |
| 2019-08-07 | $26.57 | $26.77 | $26.11 | $26.65 | $23.85 | 12,863 |
| 2019-08-06 | $27.07 | $27.28 | $26.80 | $26.84 | $24.02 | 25,046 |
| 2019-08-05 | $26.69 | $27.06 | $26.47 | $26.84 | $24.02 | 16,072 |
| 2019-08-02 | $27.13 | $27.57 | $27.13 | $27.35 | $24.47 | 5,179 |
| 2019-08-01 | $27.25 | $27.55 | $27.21 | $27.35 | $24.47 | 10,416 |
| 2019-07-31 | $27.75 | $27.81 | $27.44 | $27.55 | $24.65 | 144,640 |
| 2019-07-30 | $27.55 | $27.65 | $27.54 | $27.65 | $24.74 | 16,049 |
| 2019-07-29 | $27.51 | $27.80 | $27.45 | $27.65 | $24.74 | 9,223 |
| 2019-07-26 | $27.65 | $27.65 | $27.33 | $27.54 | $24.64 | 13,479 |
| 2019-07-25 | $27.62 | $27.62 | $27.29 | $27.55 | $24.65 | 8,070 |
| 2019-07-24 | $27.59 | $27.66 | $27.50 | $27.53 | $24.63 | 48,889 |
| 2019-07-23 | $27.20 | $27.59 | $27.15 | $27.56 | $24.66 | 94,039 |
| 2019-07-22 | $27.57 | $27.57 | $27.05 | $27.14 | $24.29 | 10,776 |
| 2019-07-19 | $27.20 | $27.59 | $27.20 | $27.35 | $24.47 | 9,353 |
| 2019-07-18 | $27.39 | $27.47 | $27.17 | $27.35 | $24.47 | 29,520 |
| 2019-07-17 | $27.34 | $27.71 | $27.34 | $27.39 | $24.51 | 12,594 |
| 2019-07-16 | $27.59 | $27.63 | $27.38 | $27.38 | $24.50 | 11,221 |
| 2019-07-15 | $27.68 | $27.69 | $27.34 | $27.62 | $24.71 | 5,580 |
| 2019-07-12 | $27.40 | $27.59 | $27.39 | $27.59 | $24.69 | 42,162 |
| 2019-07-11 | $27.32 | $27.69 | $27.32 | $27.43 | $24.54 | 58,404 |
| 2019-07-10 | $27.07 | $27.70 | $27.07 | $27.70 | $24.79 | 58,361 |
| 2019-07-09 | $27.26 | $27.35 | $27.02 | $27.35 | $24.47 | 19,275 |
| 2019-07-08 | $27.34 | $27.42 | $27.16 | $27.18 | $24.32 | 5,920 |
| 2019-07-05 | $27.25 | $27.25 | $27.22 | $27.24 | $24.37 | 2,048 |
| 2019-07-03 | $27.55 | $27.55 | $27.20 | $27.33 | $24.46 | 6,757 |
| 2019-07-02 | $27.16 | $27.35 | $27.01 | $27.34 | $24.46 | 26,215 |
| 2019-07-01 | $27.27 | $27.27 | $26.92 | $27.10 | $24.25 | 7,338 |
| 2019-06-28 | $27.35 | $27.50 | $27.15 | $27.15 | $24.29 | 84,346 |
| 2019-06-27 | $27.31 | $27.41 | $27.10 | $27.41 | $24.53 | 19,770 |
| 2019-06-26 | $27.15 | $27.33 | $27.05 | $27.25 | $24.38 | 8,265 |
| 2019-06-25 | $26.74 | $27.15 | $26.74 | $27.10 | $24.25 | 8,062 |
| 2019-06-24 | $26.90 | $26.93 | $26.82 | $26.90 | $24.07 | 8,624 |
| 2019-06-21 | $26.94 | $26.94 | $26.72 | $26.79 | $23.97 | 7,263 |
| 2019-06-20 | $26.92 | $26.92 | $26.64 | $26.80 | $23.98 | 6,600 |
| 2019-06-19 | $26.89 | $26.89 | $26.66 | $26.70 | $23.89 | 4,397 |
| 2019-06-18 | $26.84 | $26.84 | $26.60 | $26.65 | $23.85 | 6,605 |
| 2019-06-17 | $26.64 | $26.64 | $26.54 | $26.59 | $23.79 | 3,088 |
| 2019-06-14 | $26.62 | $26.62 | $26.45 | $26.49 | $23.70 | 57,620 |
| 2019-06-13 | $26.52 | $26.57 | $26.31 | $26.47 | $23.69 | 7,071 |
| 2019-06-12 | $27.03 | $27.05 | $26.79 | $26.92 | $23.72 | 19,242 |
| 2019-06-11 | $27.03 | $27.07 | $26.85 | $26.85 | $23.66 | 15,509 |
| 2019-06-10 | $27.04 | $27.25 | $27.04 | $27.07 | $23.86 | 7,033 |
| 2019-06-07 | $27.13 | $27.14 | $26.94 | $26.94 | $23.74 | 8,575 |
| 2019-06-06 | $27.08 | $27.08 | $26.79 | $26.81 | $23.63 | 10,241 |
| 2019-06-05 | $26.84 | $26.96 | $26.79 | $26.86 | $23.67 | 6,604 |
| 2019-06-04 | $27.23 | $27.23 | $26.88 | $26.98 | $23.78 | 6,832 |
| 2019-06-03 | $26.90 | $26.90 | $26.78 | $26.78 | $23.60 | 10,895 |
| 2019-05-31 | $26.92 | $27.19 | $26.85 | $26.95 | $23.75 | 122,312 |
| 2019-05-30 | $27.00 | $27.00 | $26.91 | $27.00 | $23.79 | 5,323 |
| 2019-05-29 | $26.97 | $26.97 | $26.82 | $26.95 | $23.75 | 9,004 |
| 2019-05-28 | $26.73 | $26.96 | $26.73 | $26.96 | $23.76 | 7,493 |
| 2019-05-24 | $26.89 | $26.98 | $26.70 | $26.98 | $23.78 | 6,076 |
| 2019-05-23 | $26.47 | $26.87 | $26.47 | $26.87 | $23.68 | 6,258 |
| 2019-05-22 | $26.70 | $26.76 | $26.61 | $26.64 | $23.48 | 37,122 |
| 2019-05-21 | $26.62 | $26.69 | $26.49 | $26.69 | $23.52 | 9,147 |
| 2019-05-20 | $26.68 | $26.68 | $26.40 | $26.52 | $23.37 | 13,082 |
| 2019-05-17 | $26.65 | $26.67 | $26.52 | $26.62 | $23.46 | 3,367 |
| 2019-05-16 | $26.56 | $26.65 | $26.56 | $26.56 | $23.41 | 56,441 |
| 2019-05-15 | $26.35 | $26.55 | $26.29 | $26.55 | $23.40 | 6,522 |
| 2019-05-14 | $26.14 | $26.37 | $26.14 | $26.26 | $23.14 | 20,483 |
| 2019-05-13 | $26.33 | $26.33 | $26.25 | $26.25 | $23.13 | 2,304 |
| 2019-05-10 | $25.86 | $26.29 | $25.86 | $26.29 | $23.17 | 8,197 |
| 2019-05-09 | $25.86 | $26.04 | $25.86 | $26.04 | $22.95 | 2,626 |
| 2019-05-08 | $25.86 | $26.04 | $25.86 | $25.90 | $22.83 | 3,171 |
| 2019-05-07 | $26.30 | $26.30 | $25.85 | $25.90 | $22.83 | 22,147 |
| 2019-05-06 | $26.19 | $26.27 | $26.15 | $26.25 | $23.13 | 9,751 |
| 2019-05-03 | $26.45 | $26.45 | $26.29 | $26.35 | $23.22 | 4,157 |
| 2019-05-02 | $26.45 | $26.45 | $26.29 | $26.40 | $23.27 | 5,423 |
| 2019-05-01 | $26.57 | $26.57 | $26.26 | $26.38 | $23.25 | 11,874 |
| 2019-04-30 | $26.38 | $26.50 | $26.38 | $26.45 | $23.31 | 131,203 |
| 2019-04-29 | $26.34 | $26.40 | $26.28 | $26.28 | $23.16 | 5,482 |
| 2019-04-26 | $26.42 | $26.42 | $26.22 | $26.22 | $23.11 | 10,460 |
| 2019-04-25 | $26.45 | $26.45 | $26.27 | $26.45 | $23.31 | 7,300 |
| 2019-04-24 | $26.49 | $26.49 | $26.40 | $26.45 | $23.31 | 16,741 |
| 2019-04-23 | $26.48 | $26.49 | $26.36 | $26.49 | $23.35 | 23,597 |
| 2019-04-22 | $26.26 | $26.44 | $26.26 | $26.35 | $23.22 | 4,077 |
| 2019-04-18 | $26.49 | $26.49 | $26.35 | $26.35 | $23.22 | 8,734 |
| 2019-04-17 | $26.40 | $26.44 | $26.31 | $26.37 | $23.24 | 3,825 |
| 2019-04-16 | $26.42 | $26.45 | $26.35 | $26.35 | $23.22 | 2,280 |
| 2019-04-15 | $26.43 | $26.44 | $26.34 | $26.35 | $23.22 | 4,136 |
| 2019-04-12 | $26.52 | $26.52 | $26.32 | $26.32 | $23.20 | 75,448 |
| 2019-04-11 | $26.49 | $26.49 | $26.37 | $26.37 | $23.24 | 34,224 |
| 2019-04-10 | $26.40 | $26.47 | $26.35 | $26.37 | $23.24 | 47,301 |
| 2019-04-09 | $26.54 | $26.54 | $26.37 | $26.38 | $23.25 | 7,732 |
| 2019-04-08 | $26.29 | $26.52 | $26.29 | $26.42 | $23.28 | 32,932 |
| 2019-04-05 | $26.57 | $26.57 | $26.43 | $26.54 | $23.39 | 7,016 |
| 2019-04-04 | $26.53 | $26.55 | $26.25 | $26.48 | $23.34 | 17,918 |
| 2019-04-03 | $26.54 | $26.54 | $26.34 | $26.47 | $23.33 | 3,135 |
| 2019-04-02 | $26.58 | $26.58 | $26.28 | $26.32 | $23.20 | 12,299 |
| 2019-04-01 | $26.50 | $26.63 | $26.33 | $26.42 | $23.28 | 30,633 |
| 2019-03-29 | $26.49 | $26.60 | $26.37 | $26.50 | $23.35 | 120,063 |
| 2019-03-28 | $26.59 | $26.59 | $26.42 | $26.49 | $23.35 | 35,818 |
| 2019-03-27 | $26.05 | $26.40 | $26.01 | $26.30 | $23.18 | 25,799 |
| 2019-03-26 | $25.90 | $26.07 | $25.73 | $26.04 | $22.95 | 20,832 |
| 2019-03-25 | $25.71 | $25.90 | $25.71 | $25.90 | $22.83 | 8,061 |
| 2019-03-22 | $25.94 | $25.99 | $25.71 | $25.88 | $22.81 | 11,989 |
| 2019-03-21 | $25.90 | $25.95 | $25.70 | $25.88 | $22.81 | 9,402 |
| 2019-03-20 | $25.87 | $25.89 | $25.63 | $25.87 | $22.80 | 9,472 |
| 2019-03-19 | $25.89 | $25.89 | $25.70 | $25.81 | $22.75 | 6,829 |
| 2019-03-18 | $25.90 | $25.90 | $25.75 | $25.89 | $22.82 | 14,173 |
| 2019-03-15 | $25.79 | $25.81 | $25.70 | $25.76 | $22.70 | 20,470 |
| 2019-03-14 | $25.95 | $25.95 | $25.78 | $25.85 | $22.78 | 11,987 |
| 2019-03-13 | $26.21 | $26.24 | $26.02 | $26.12 | $22.66 | 8,874 |
| 2019-03-12 | $26.23 | $26.23 | $26.06 | $26.19 | $22.72 | 6,522 |
| 2019-03-11 | $25.95 | $26.12 | $25.76 | $26.12 | $22.66 | 22,201 |
| 2019-03-08 | $25.90 | $25.95 | $25.84 | $25.95 | $22.52 | 12,076 |
| 2019-03-07 | $25.82 | $25.97 | $25.74 | $25.91 | $22.48 | 55,375 |
| 2019-03-06 | $25.82 | $25.83 | $25.73 | $25.82 | $22.40 | 14,406 |
| 2019-03-05 | $25.82 | $25.84 | $25.65 | $25.83 | $22.41 | 23,075 |
| 2019-03-04 | $25.88 | $25.88 | $25.76 | $25.81 | $22.39 | 8,905 |
| 2019-03-01 | $25.99 | $25.99 | $25.53 | $25.96 | $22.52 | 34,021 |
| 2019-02-28 | $25.66 | $25.90 | $25.45 | $25.90 | $22.47 | 104,841 |
| 2019-02-27 | $25.46 | $25.65 | $25.36 | $25.65 | $22.26 | 12,394 |
| 2019-02-26 | $25.35 | $25.44 | $25.13 | $25.44 | $22.07 | 30,216 |
| 2019-02-25 | $25.25 | $25.25 | $25.06 | $25.17 | $21.84 | 48,791 |
| 2019-02-22 | $25.25 | $25.25 | $25.10 | $25.24 | $21.90 | 6,072 |
| 2019-02-21 | $25.43 | $25.43 | $25.01 | $25.05 | $21.73 | 24,041 |
| 2019-02-20 | $25.36 | $25.36 | $25.17 | $25.29 | $21.94 | 11,971 |
| 2019-02-19 | $24.90 | $25.15 | $24.90 | $25.13 | $21.80 | 22,251 |
| 2019-02-15 | $25.24 | $25.24 | $24.96 | $25.01 | $21.70 | 17,352 |
| 2019-02-14 | $24.87 | $24.98 | $24.76 | $24.93 | $21.63 | 7,669 |
| 2019-02-13 | $24.72 | $24.95 | $24.56 | $24.73 | $21.46 | 39,307 |
| 2019-02-12 | $24.49 | $24.65 | $24.49 | $24.57 | $21.32 | 28,081 |
| 2019-02-11 | $24.30 | $24.50 | $24.30 | $24.40 | $21.17 | 21,669 |
| 2019-02-08 | $24.29 | $24.34 | $24.21 | $24.21 | $21.01 | 9,808 |
| 2019-02-07 | $23.93 | $24.21 | $23.93 | $24.19 | $20.99 | 11,367 |
| 2019-02-06 | $24.16 | $24.16 | $23.85 | $24.06 | $20.88 | 381,101 |
| 2019-02-05 | $24.11 | $24.12 | $24.00 | $24.05 | $20.87 | 213,828 |
| 2019-02-04 | $24.19 | $24.19 | $23.85 | $24.01 | $20.83 | 469,847 |
| 2019-02-01 | $24.26 | $24.38 | $24.02 | $24.20 | $21.00 | 106,712 |
| 2019-01-31 | $24.59 | $24.95 | $23.97 | $23.97 | $20.80 | 448,555 |
| 2019-01-30 | $24.73 | $24.76 | $24.54 | $24.54 | $21.29 | 73,964 |
| 2019-01-29 | $24.46 | $24.81 | $24.45 | $24.55 | $21.30 | 68,145 |
| 2019-01-28 | $24.37 | $24.55 | $24.24 | $24.40 | $21.17 | 61,343 |
| 2019-01-25 | $24.34 | $24.64 | $24.21 | $24.25 | $21.04 | 4,296 |
| 2019-01-24 | $23.96 | $24.34 | $23.87 | $24.27 | $21.06 | 9,785 |
| 2019-01-23 | $23.77 | $23.96 | $23.67 | $23.96 | $20.79 | 11,350 |
| 2019-01-22 | $23.56 | $23.77 | $23.50 | $23.71 | $20.57 | 18,713 |
| 2019-01-18 | $23.24 | $23.56 | $23.24 | $23.55 | $20.43 | 33,653 |
| 2019-01-17 | $23.41 | $23.41 | $23.08 | $23.29 | $20.21 | 47,846 |
| 2019-01-16 | $23.56 | $23.68 | $23.32 | $23.33 | $20.24 | 58,589 |
| 2019-01-15 | $23.99 | $23.99 | $23.40 | $23.53 | $20.42 | 19,451 |
| 2019-01-14 | $23.97 | $24.00 | $23.83 | $23.94 | $20.77 | 14,468 |
| 2019-01-11 | $23.72 | $24.05 | $23.65 | $23.90 | $20.74 | 37,553 |
| 2019-01-10 | $23.29 | $23.65 | $23.18 | $23.61 | $20.49 | 39,264 |
| 2019-01-09 | $23.48 | $23.89 | $23.27 | $23.35 | $20.26 | 44,713 |
| 2019-01-08 | $24.23 | $24.23 | $23.28 | $23.55 | $20.43 | 25,359 |
| 2019-01-07 | $23.59 | $24.00 | $23.43 | $23.81 | $20.66 | 15,533 |
| 2019-01-04 | $23.26 | $23.67 | $23.20 | $23.50 | $20.39 | 44,242 |
| 2019-01-03 | $23.00 | $23.26 | $22.93 | $23.11 | $20.05 | 25,355 |
| 2019-01-02 | $22.67 | $23.10 | $22.66 | $22.94 | $19.90 | 28,084 |
| 2018-12-31 | $22.76 | $22.85 | $22.51 | $22.52 | $19.54 | 21,545 |
| 2018-12-28 | $22.66 | $22.66 | $22.45 | $22.57 | $19.58 | 45,362 |
| 2018-12-27 | $22.56 | $22.58 | $22.30 | $22.47 | $19.50 | 77,292 |
| 2018-12-26 | $22.54 | $22.87 | $22.46 | $22.57 | $19.58 | 8,116 |
| 2018-12-24 | $22.68 | $22.80 | $22.36 | $22.59 | $19.60 | 8,923 |
| 2018-12-21 | $22.57 | $22.64 | $22.35 | $22.50 | $19.52 | 274,428 |
| 2018-12-20 | $22.59 | $23.50 | $22.30 | $22.58 | $19.59 | 82,389 |
| 2018-12-19 | $22.63 | $22.67 | $22.45 | $22.45 | $19.48 | 105,969 |
| 2018-12-18 | $22.45 | $22.56 | $22.39 | $22.45 | $19.48 | 65,249 |
| 2018-12-17 | $22.66 | $22.66 | $22.25 | $22.40 | $19.44 | 44,101 |
| 2018-12-14 | $22.50 | $22.66 | $22.50 | $22.53 | $19.55 | 45,518 |
| 2018-12-13 | $22.94 | $22.94 | $22.48 | $22.58 | $19.59 | 22,219 |
| 2018-12-12 | $22.95 | $23.17 | $22.95 | $23.13 | $19.71 | 15,119 |
| 2018-12-11 | $23.00 | $23.21 | $22.90 | $23.05 | $19.65 | 51,568 |
| 2018-12-10 | $23.40 | $23.41 | $22.92 | $22.92 | $19.54 | 19,402 |
| 2018-12-07 | $23.11 | $23.48 | $23.11 | $23.31 | $19.87 | 6,754 |
| 2018-12-06 | $23.08 | $23.13 | $22.88 | $22.92 | $19.54 | 39,402 |
| 2018-12-04 | $23.20 | $23.30 | $23.01 | $23.20 | $19.77 | 25,177 |
| 2018-12-03 | $23.52 | $23.54 | $23.10 | $23.28 | $19.84 | 15,639 |
| 2018-11-30 | $23.37 | $23.66 | $23.25 | $23.26 | $19.83 | 10,654 |
| 2018-11-29 | $23.18 | $23.29 | $23.11 | $23.25 | $19.82 | 10,981 |
| 2018-11-28 | $23.42 | $23.42 | $22.90 | $23.11 | $19.70 | 21,772 |
| 2018-11-27 | $23.64 | $23.67 | $23.31 | $23.32 | $19.88 | 14,614 |
| 2018-11-26 | $24.17 | $24.17 | $23.30 | $23.56 | $20.08 | 11,594 |
| 2018-11-23 | $23.89 | $24.05 | $23.87 | $23.90 | $20.37 | 2,758 |
| 2018-11-21 | $24.19 | $24.19 | $23.82 | $23.87 | $20.35 | 34,650 |
| 2018-11-20 | $24.09 | $24.09 | $23.81 | $24.05 | $20.50 | 36,358 |
| 2018-11-19 | $24.24 | $24.25 | $24.05 | $24.13 | $20.57 | 14,025 |
| 2018-11-16 | $24.00 | $24.21 | $24.00 | $24.13 | $20.57 | 4,858 |
| 2018-11-15 | $24.20 | $24.24 | $24.09 | $24.10 | $20.54 | 19,847 |
| 2018-11-14 | $24.32 | $24.32 | $24.20 | $24.20 | $20.63 | 2,273 |
| 2018-11-13 | $24.37 | $24.37 | $24.23 | $24.33 | $20.74 | 2,978 |
| 2018-11-12 | $24.40 | $24.40 | $24.20 | $24.22 | $20.64 | 6,924 |
| 2018-11-09 | $24.29 | $24.29 | $24.21 | $24.23 | $20.65 | 1,952 |
| 2018-11-08 | $24.20 | $24.34 | $24.20 | $24.23 | $20.65 | 2,626 |
| 2018-11-07 | $24.11 | $24.36 | $24.11 | $24.26 | $20.68 | 3,447 |
| 2018-11-06 | $24.12 | $24.15 | $24.03 | $24.13 | $20.56 | 2,633 |
| 2018-11-05 | $23.86 | $24.24 | $23.86 | $24.24 | $20.66 | 3,089 |
| 2018-11-02 | $24.03 | $24.03 | $23.90 | $23.90 | $20.37 | 8,922 |
| 2018-11-01 | $23.90 | $24.01 | $23.90 | $24.01 | $20.46 | 1,251 |
| 2018-10-31 | $24.00 | $24.10 | $23.90 | $24.06 | $20.51 | 7,206 |
| 2018-10-30 | $23.82 | $24.00 | $23.80 | $23.88 | $20.35 | 8,740 |
| 2018-10-29 | $23.77 | $23.82 | $23.70 | $23.82 | $20.30 | 1,793 |
| 2018-10-26 | $23.64 | $23.78 | $23.50 | $23.57 | $20.09 | 18,381 |
| 2018-10-25 | $23.55 | $23.71 | $23.55 | $23.58 | $20.10 | 13,894 |
| 2018-10-24 | $24.10 | $24.10 | $23.61 | $23.61 | $20.12 | 7,191 |
| 2018-10-23 | $24.35 | $24.37 | $23.94 | $23.95 | $20.41 | 11,480 |
| 2018-10-22 | $24.38 | $24.44 | $24.18 | $24.21 | $20.63 | 4,019 |
| 2018-10-19 | $23.75 | $24.33 | $23.75 | $24.20 | $20.63 | 19,800 |
| 2018-10-18 | $23.68 | $23.82 | $23.44 | $23.82 | $20.30 | 9,873 |
| 2018-10-17 | $23.50 | $23.70 | $23.44 | $23.53 | $20.06 | 21,938 |
| 2018-10-16 | $23.80 | $23.80 | $23.39 | $23.50 | $20.03 | 12,957 |
| 2018-10-15 | $23.95 | $23.95 | $23.36 | $23.59 | $20.11 | 14,775 |
| 2018-10-12 | $23.78 | $23.96 | $23.74 | $23.75 | $20.24 | 23,580 |
| 2018-10-11 | $23.90 | $23.97 | $23.71 | $23.75 | $20.24 | 27,846 |
| 2018-10-10 | $24.16 | $24.16 | $23.87 | $23.90 | $20.37 | 12,132 |
| 2018-10-09 | $24.11 | $24.36 | $24.11 | $24.15 | $20.58 | 5,323 |
| 2018-10-08 | $24.29 | $24.29 | $23.88 | $24.29 | $20.70 | 27,941 |
| 2018-10-05 | $24.00 | $24.11 | $23.98 | $24.04 | $20.49 | 16,165 |
| 2018-10-04 | $24.25 | $24.25 | $23.87 | $24.00 | $20.46 | 24,794 |
| 2018-10-03 | $24.51 | $24.65 | $23.93 | $24.20 | $20.62 | 39,003 |
| 2018-10-02 | $24.98 | $24.98 | $24.51 | $24.51 | $20.89 | 16,298 |
| 2018-10-01 | $25.20 | $25.20 | $24.78 | $24.84 | $21.17 | 12,271 |
| 2018-09-28 | $25.00 | $25.05 | $25.00 | $25.00 | $21.31 | 17,933 |
| 2018-09-27 | $25.00 | $25.07 | $24.96 | $25.02 | $21.33 | 20,315 |
| 2018-09-26 | $25.07 | $25.07 | $25.00 | $25.04 | $21.34 | 13,961 |
| 2018-09-25 | $25.01 | $25.10 | $25.00 | $25.05 | $21.35 | 11,972 |
| 2018-09-24 | $25.00 | $25.08 | $25.00 | $25.04 | $21.34 | 2,062 |
| 2018-09-21 | $25.00 | $25.12 | $25.00 | $25.05 | $21.35 | 37,826 |
| 2018-09-20 | $24.95 | $25.07 | $24.90 | $24.99 | $21.30 | 17,031 |
| 2018-09-19 | $25.15 | $25.15 | $24.89 | $24.99 | $21.30 | 12,850 |
| 2018-09-18 | $25.50 | $25.50 | $25.06 | $25.14 | $21.43 | 70,869 |
| 2018-09-17 | $25.62 | $25.62 | $25.28 | $25.34 | $21.60 | 10,185 |
| 2018-09-14 | $25.28 | $25.52 | $25.27 | $25.45 | $21.69 | 13,737 |
| 2018-09-13 | $25.47 | $25.65 | $25.39 | $25.39 | $21.64 | 22,490 |
| 2018-09-12 | $26.08 | $26.08 | $25.90 | $25.95 | $21.77 | 13,109 |
| 2018-09-11 | $26.11 | $26.16 | $26.11 | $26.16 | $21.95 | 23,239 |
| 2018-09-10 | $25.94 | $26.20 | $25.81 | $26.11 | $21.90 | 2,932 |
| 2018-09-07 | $26.38 | $26.38 | $25.82 | $26.10 | $21.90 | 9,987 |
| 2018-09-06 | $26.38 | $26.41 | $26.18 | $26.30 | $22.06 | 5,747 |
| 2018-09-05 | $26.50 | $26.59 | $26.44 | $26.48 | $22.21 | 24,912 |
| 2018-09-04 | $26.56 | $26.56 | $26.47 | $26.49 | $22.22 | 19,904 |
| 2018-08-31 | $26.37 | $26.65 | $26.16 | $26.42 | $22.16 | 204,025 |
| 2018-08-30 | $26.16 | $26.40 | $26.16 | $26.19 | $21.97 | 4,800 |
| 2018-08-29 | $26.23 | $26.40 | $26.23 | $26.29 | $22.05 | 7,519 |
| 2018-08-28 | $26.27 | $26.27 | $26.18 | $26.24 | $22.01 | 27,461 |
| 2018-08-27 | $26.41 | $26.50 | $26.24 | $26.27 | $22.04 | 28,678 |
| 2018-08-24 | $26.33 | $26.39 | $26.11 | $26.35 | $22.11 | 5,058 |
| 2018-08-23 | $26.30 | $26.45 | $26.20 | $26.30 | $22.06 | 7,748 |
| 2018-08-22 | $26.47 | $26.47 | $26.30 | $26.30 | $22.06 | 37,593 |
| 2018-08-21 | $26.43 | $26.44 | $26.38 | $26.41 | $22.16 | 11,010 |
| 2018-08-20 | $26.49 | $26.52 | $26.37 | $26.43 | $22.17 | 10,006 |
| 2018-08-17 | $26.41 | $26.41 | $26.30 | $26.34 | $22.10 | 15,619 |
| 2018-08-16 | $26.53 | $26.53 | $26.32 | $26.36 | $22.11 | 4,274 |
| 2018-08-15 | $26.33 | $26.48 | $26.30 | $26.36 | $22.11 | 5,281 |
| 2018-08-14 | $26.46 | $26.50 | $26.35 | $26.48 | $22.21 | 17,782 |
| 2018-08-13 | $26.48 | $26.51 | $26.31 | $26.51 | $22.24 | 8,997 |
| 2018-08-10 | $26.31 | $26.45 | $26.30 | $26.31 | $22.07 | 1,893 |
| 2018-08-09 | $26.30 | $26.30 | $26.30 | $26.30 | $22.06 | 751 |
| 2018-08-08 | $26.51 | $26.51 | $26.40 | $26.49 | $22.22 | 5,954 |
| 2018-08-07 | $26.50 | $26.54 | $26.33 | $26.44 | $22.18 | 2,100 |
| 2018-08-06 | $26.50 | $26.54 | $26.41 | $26.50 | $22.23 | 3,851 |
| 2018-08-03 | $26.27 | $26.46 | $26.20 | $26.46 | $22.20 | 14,210 |
| 2018-08-02 | $26.27 | $26.33 | $26.27 | $26.33 | $22.09 | 2,561 |
| 2018-08-01 | $26.30 | $26.30 | $26.17 | $26.17 | $21.95 | 10,442 |
| 2018-07-31 | $26.14 | $26.28 | $26.13 | $26.20 | $21.98 | 16,001 |
| 2018-07-30 | $26.22 | $26.33 | $26.11 | $26.23 | $22.00 | 5,382 |
| 2018-07-27 | $26.40 | $26.40 | $26.09 | $26.40 | $22.15 | 5,503 |
| 2018-07-26 | $26.33 | $26.38 | $26.29 | $26.37 | $22.12 | 21,957 |
| 2018-07-25 | $26.33 | $26.33 | $26.07 | $26.33 | $22.09 | 5,038 |
| 2018-07-24 | $26.29 | $26.29 | $26.07 | $26.14 | $21.93 | 36,094 |
| 2018-07-23 | $26.24 | $26.24 | $26.08 | $26.19 | $21.97 | 4,938 |
| 2018-07-20 | $26.03 | $26.30 | $25.77 | $26.30 | $22.06 | 27,405 |
| 2018-07-19 | $25.99 | $26.11 | $25.96 | $26.03 | $21.84 | 5,078 |
| 2018-07-18 | $25.81 | $26.11 | $25.81 | $25.99 | $21.80 | 115,455 |
| 2018-07-17 | $25.88 | $25.99 | $25.81 | $25.85 | $21.69 | 3,121 |
| 2018-07-16 | $25.90 | $26.01 | $25.87 | $25.98 | $21.79 | 3,962 |
| 2018-07-13 | $25.96 | $26.11 | $25.77 | $25.93 | $21.75 | 10,433 |
| 2018-07-12 | $25.93 | $26.12 | $25.93 | $25.94 | $21.76 | 2,943 |
| 2018-07-11 | $25.84 | $26.11 | $25.84 | $25.99 | $21.80 | 12,003 |
| 2018-07-10 | $25.89 | $26.12 | $25.89 | $25.99 | $21.80 | 4,618 |
| 2018-07-09 | $25.95 | $26.04 | $25.95 | $25.95 | $21.77 | 4,462 |
| 2018-07-06 | $25.72 | $26.14 | $25.72 | $25.94 | $21.76 | 9,220 |
| 2018-07-05 | $25.62 | $25.77 | $25.52 | $25.73 | $21.58 | 4,465 |
| 2018-07-03 | $25.40 | $25.58 | $25.40 | $25.45 | $21.35 | 4,602 |
| 2018-07-02 | $25.52 | $25.67 | $25.36 | $25.50 | $21.39 | 11,994 |
| 2018-06-29 | $25.36 | $25.62 | $25.35 | $25.35 | $21.27 | 4,070 |
| 2018-06-28 | $25.32 | $25.55 | $25.27 | $25.35 | $21.27 | 13,566 |
| 2018-06-27 | $25.32 | $25.34 | $25.32 | $25.32 | $21.24 | 4,574 |
| 2018-06-26 | $25.32 | $25.37 | $25.32 | $25.32 | $21.24 | 5,156 |
| 2018-06-25 | $25.40 | $25.40 | $25.32 | $25.32 | $21.24 | 3,711 |
| 2018-06-22 | $25.35 | $25.35 | $25.21 | $25.23 | $21.17 | 7,294 |
| 2018-06-21 | $25.55 | $25.55 | $25.28 | $25.33 | $21.25 | 12,360 |
| 2018-06-20 | $25.51 | $25.51 | $25.24 | $25.50 | $21.39 | 5,216 |
| 2018-06-19 | $25.40 | $25.51 | $25.40 | $25.46 | $21.36 | 3,759 |
| 2018-06-18 | $25.48 | $25.49 | $25.25 | $25.49 | $21.38 | 12,506 |
| 2018-06-15 | $25.51 | $25.55 | $25.43 | $25.55 | $21.43 | 3,225 |
| 2018-06-14 | $25.58 | $25.58 | $25.37 | $25.51 | $21.40 | 1,400 |
| 2018-06-13 | $25.98 | $26.03 | $25.89 | $25.89 | $21.38 | 3,445 |
| 2018-06-12 | $25.78 | $26.05 | $25.78 | $26.02 | $21.49 | 2,098 |
| 2018-06-11 | $25.95 | $25.95 | $25.69 | $25.94 | $21.42 | 1,026 |
| 2018-06-08 | $25.83 | $26.03 | $25.83 | $25.95 | $21.43 | 2,452 |
| 2018-06-07 | $25.74 | $25.77 | $25.63 | $25.77 | $21.28 | 1,744 |
| 2018-06-06 | $25.47 | $25.75 | $25.47 | $25.71 | $21.23 | 5,216 |
| 2018-06-05 | $25.49 | $25.60 | $25.38 | $25.50 | $21.06 | 2,978 |
| 2018-06-04 | $25.23 | $25.40 | $25.23 | $25.34 | $20.92 | 5,201 |
| 2018-06-01 | $25.13 | $25.41 | $25.13 | $25.29 | $20.88 | 4,226 |
| 2018-05-31 | $25.12 | $25.26 | $25.07 | $25.15 | $20.77 | 10,421 |
| 2018-05-30 | $25.04 | $25.25 | $25.04 | $25.09 | $20.72 | 6,074 |
| 2018-05-29 | $25.15 | $25.24 | $25.01 | $25.01 | $20.65 | 8,503 |
| 2018-05-25 | $25.20 | $25.43 | $25.08 | $25.09 | $20.72 | 2,759 |
| 2018-05-24 | $25.10 | $25.37 | $25.10 | $25.17 | $20.78 | 2,463 |
| 2018-05-23 | $25.05 | $25.26 | $25.05 | $25.15 | $20.77 | 7,027 |
| 2018-05-22 | $25.02 | $25.33 | $24.97 | $25.08 | $20.71 | 5,135 |
| 2018-05-21 | $25.17 | $25.17 | $25.08 | $25.12 | $20.74 | 2,651 |
| 2018-05-18 | $25.05 | $25.25 | $25.02 | $25.14 | $20.76 | 6,353 |
| 2018-05-17 | $25.02 | $25.14 | $25.01 | $25.02 | $20.66 | 2,959 |
| 2018-05-16 | $25.35 | $25.35 | $24.99 | $25.32 | $20.91 | 5,321 |
| 2018-05-15 | $25.54 | $25.54 | $25.07 | $25.25 | $20.85 | 8,220 |
| 2018-05-14 | $25.66 | $25.74 | $25.63 | $25.69 | $21.21 | 18,440 |
| 2018-05-11 | $25.40 | $25.71 | $25.40 | $25.71 | $21.23 | 4,593 |
| 2018-05-10 | $25.26 | $25.47 | $24.42 | $25.41 | $20.98 | 34,927 |
| 2018-05-09 | $25.28 | $25.46 | $25.21 | $25.28 | $20.88 | 21,245 |
| 2018-05-08 | $25.23 | $25.38 | $25.23 | $25.31 | $20.90 | 6,409 |
| 2018-05-07 | $25.12 | $25.36 | $25.12 | $25.33 | $20.92 | 5,304 |
| 2018-05-04 | $25.30 | $25.48 | $25.13 | $25.13 | $20.75 | 4,887 |
| 2018-05-03 | $25.32 | $25.44 | $25.24 | $25.33 | $20.92 | 7,260 |
| 2018-05-02 | $25.30 | $25.45 | $25.30 | $25.42 | $20.99 | 4,046 |
| 2018-05-01 | $25.40 | $25.40 | $25.30 | $25.30 | $20.89 | 5,248 |
| 2018-04-30 | $25.54 | $25.54 | $25.30 | $25.34 | $20.92 | 7,025 |
| 2018-04-27 | $25.23 | $25.40 | $25.23 | $25.38 | $20.96 | 6,766 |
| 2018-04-26 | $25.43 | $25.43 | $25.00 | $25.05 | $20.69 | 5,925 |
| 2018-04-25 | $25.24 | $25.30 | $25.00 | $25.30 | $20.89 | 11,445 |
| 2018-04-24 | $25.59 | $25.59 | $25.25 | $25.32 | $20.91 | 7,503 |
| 2018-04-23 | $25.68 | $25.68 | $25.42 | $25.46 | $21.02 | 1,469 |
| 2018-04-20 | $25.40 | $25.64 | $25.34 | $25.64 | $21.17 | 19,228 |
| 2018-04-19 | $25.30 | $25.40 | $25.30 | $25.40 | $20.97 | 8,047 |
| 2018-04-18 | $25.32 | $25.40 | $25.24 | $25.40 | $20.97 | 7,691 |
| 2018-04-17 | $25.32 | $25.42 | $25.25 | $25.33 | $20.92 | 2,606 |
| 2018-04-16 | $25.30 | $25.39 | $25.24 | $25.32 | $20.91 | 4,244 |
| 2018-04-13 | $25.40 | $25.57 | $25.19 | $25.30 | $20.89 | 6,409 |
| 2018-04-12 | $25.52 | $25.52 | $25.27 | $25.46 | $21.02 | 3,218 |
| 2018-04-11 | $25.30 | $25.75 | $25.30 | $25.74 | $21.25 | 4,265 |
| 2018-04-10 | $25.30 | $25.47 | $25.30 | $25.32 | $20.91 | 7,344 |
| 2018-04-09 | $25.23 | $25.28 | $25.21 | $25.25 | $20.85 | 44,012 |
| 2018-04-06 | $25.26 | $25.43 | $25.21 | $25.43 | $21.00 | 1,333 |
| 2018-04-05 | $25.09 | $25.34 | $25.09 | $25.34 | $20.92 | 5,028 |
| 2018-04-04 | $25.05 | $25.19 | $25.00 | $25.19 | $20.80 | 5,048 |
| 2018-04-03 | $25.19 | $25.23 | $25.10 | $25.23 | $20.83 | 4,930 |
| 2018-04-02 | $25.19 | $25.19 | $25.00 | $25.08 | $20.71 | 4,079 |
| 2018-03-29 | $24.65 | $25.15 | $24.65 | $25.01 | $20.65 | 18,208 |
| 2018-03-28 | $25.26 | $25.26 | $24.83 | $24.83 | $20.50 | 10,156 |
| 2018-03-27 | $25.09 | $25.26 | $25.02 | $25.26 | $20.86 | 2,587 |
| 2018-03-26 | $25.03 | $25.13 | $25.00 | $25.00 | $20.64 | 13,935 |
| 2018-03-23 | $25.28 | $25.28 | $25.00 | $25.03 | $20.67 | 4,939 |
| 2018-03-22 | $25.20 | $25.25 | $25.14 | $25.16 | $20.78 | 3,114 |
| 2018-03-21 | $25.09 | $25.20 | $25.09 | $25.18 | $20.79 | 2,064 |
| 2018-03-20 | $25.04 | $25.20 | $25.04 | $25.16 | $20.78 | 1,193 |
| 2018-03-19 | $25.09 | $25.29 | $25.09 | $25.10 | $20.73 | 1,542 |
| 2018-03-16 | $25.45 | $25.45 | $25.01 | $25.20 | $20.81 | 16,119 |
| 2018-03-15 | $25.44 | $25.63 | $25.19 | $25.32 | $20.91 | 6,866 |
| 2018-03-14 | $25.87 | $25.87 | $25.37 | $25.59 | $21.13 | 6,301 |
| 2018-03-13 | $25.90 | $26.27 | $25.83 | $26.09 | $21.21 | 5,267 |
| 2018-03-12 | $25.95 | $25.95 | $25.57 | $25.71 | $20.90 | 5,714 |
| 2018-03-09 | $26.17 | $26.17 | $25.80 | $25.95 | $21.09 | 6,398 |
| 2018-03-08 | $26.27 | $26.27 | $25.68 | $26.00 | $21.13 | 13,071 |
| 2018-03-07 | $26.07 | $26.20 | $25.72 | $26.06 | $21.18 | 34,407 |
| 2018-03-06 | $25.69 | $25.97 | $25.69 | $25.93 | $21.08 | 2,819 |
| 2018-03-05 | $25.80 | $25.80 | $25.60 | $25.67 | $20.87 | 12,295 |
| 2018-03-02 | $25.53 | $25.86 | $25.42 | $25.69 | $20.88 | 2,654 |
| 2018-03-01 | $25.56 | $25.87 | $25.49 | $25.71 | $20.90 | 3,544 |
| 2018-02-28 | $25.53 | $25.73 | $25.53 | $25.58 | $20.79 | 1,312 |
| 2018-02-27 | $25.50 | $25.72 | $25.41 | $25.72 | $20.91 | 3,063 |
| 2018-02-26 | $25.58 | $25.58 | $25.43 | $25.52 | $20.74 | 1,791 |
| 2018-02-23 | $25.39 | $25.58 | $25.36 | $25.58 | $20.79 | 8,434 |
| 2018-02-22 | $25.33 | $25.59 | $25.33 | $25.40 | $20.64 | 25,264 |
| 2018-02-21 | $25.35 | $25.67 | $25.20 | $25.52 | $20.74 | 473,315 |
| 2018-02-20 | $25.20 | $25.62 | $25.13 | $25.38 | $20.63 | 3,082 |
| 2018-02-16 | $24.87 | $25.33 | $24.87 | $25.33 | $20.59 | 3,400 |
| 2018-02-15 | $25.14 | $25.24 | $25.04 | $25.05 | $20.36 | 4,009 |
| 2018-02-14 | $25.10 | $25.10 | $24.88 | $25.00 | $20.32 | 4,438 |
| 2018-02-13 | $25.87 | $26.00 | $25.15 | $25.30 | $20.57 | 14,175 |
| 2018-02-12 | $25.84 | $25.87 | $25.25 | $25.71 | $20.90 | 4,706 |
| 2018-02-09 | $25.42 | $25.67 | $25.30 | $25.67 | $20.87 | 6,225 |
| 2018-02-08 | $25.70 | $25.70 | $25.36 | $25.55 | $20.77 | 3,739 |
| 2018-02-07 | $25.25 | $25.82 | $25.25 | $25.82 | $20.99 | 9,172 |
| 2018-02-06 | $24.90 | $25.25 | $24.90 | $25.25 | $20.52 | 5,153 |
| 2018-02-05 | $25.28 | $25.42 | $25.05 | $25.24 | $20.52 | 12,717 |
| 2018-02-02 | $25.26 | $25.50 | $24.80 | $25.43 | $20.67 | 6,066 |
| 2018-02-01 | $25.42 | $25.88 | $25.42 | $25.42 | $20.66 | 11,833 |
| 2018-01-31 | $25.80 | $25.86 | $25.41 | $25.61 | $20.82 | 14,952 |
| 2018-01-30 | $25.53 | $25.81 | $25.14 | $25.64 | $20.84 | 3,173 |
| 2018-01-29 | $25.96 | $26.01 | $24.61 | $25.70 | $20.89 | 31,724 |
| 2018-01-26 | $26.15 | $26.15 | $26.01 | $26.05 | $21.17 | 3,670 |
| 2018-01-25 | $26.05 | $26.60 | $26.04 | $26.35 | $21.42 | 4,063 |
| 2018-01-24 | $26.26 | $26.26 | $25.90 | $26.15 | $21.26 | 9,462 |
| 2018-01-23 | $26.09 | $26.19 | $25.91 | $26.15 | $21.26 | 5,562 |
| 2018-01-22 | $26.36 | $26.44 | $26.02 | $26.39 | $21.45 | 2,326 |
| 2018-01-19 | $26.73 | $26.73 | $26.09 | $26.27 | $21.35 | 11,716 |
| 2018-01-18 | $26.47 | $26.88 | $26.42 | $26.75 | $21.74 | 5,379 |
| 2018-01-17 | $26.71 | $27.00 | $26.32 | $26.57 | $21.60 | 6,159 |
| 2018-01-16 | $27.13 | $27.13 | $26.62 | $27.00 | $21.95 | 3,659 |
| 2018-01-12 | $27.05 | $27.13 | $26.91 | $27.12 | $22.04 | 4,134 |
| 2018-01-11 | $27.10 | $27.10 | $26.89 | $27.01 | $21.96 | 6,369 |
| 2018-01-10 | $26.95 | $27.08 | $26.83 | $27.04 | $21.98 | 19,469 |
| 2018-01-09 | $27.01 | $27.19 | $26.66 | $26.95 | $21.91 | 27,510 |
| 2018-01-08 | $26.80 | $27.09 | $26.80 | $27.07 | $22.00 | 2,435 |
| 2018-01-05 | $26.93 | $27.04 | $26.65 | $26.96 | $21.91 | 2,502 |
| 2018-01-04 | $26.78 | $27.02 | $26.68 | $26.89 | $21.86 | 1,686 |
| 2018-01-03 | $27.03 | $27.22 | $26.20 | $26.88 | $21.85 | 8,781 |
| 2018-01-02 | $27.17 | $27.38 | $26.87 | $27.06 | $22.00 | 6,724 |
| 2017-12-29 | $27.09 | $27.38 | $26.67 | $27.38 | $22.26 | 5,269 |
| 2017-12-28 | $27.15 | $27.17 | $27.13 | $27.15 | $22.07 | 2,041 |
| 2017-12-27 | $27.11 | $27.21 | $27.11 | $27.20 | $22.11 | 1,697 |
| 2017-12-26 | $26.91 | $27.16 | $26.91 | $27.15 | $22.07 | 7,225 |
| 2017-12-22 | $27.17 | $27.31 | $26.86 | $27.13 | $22.05 | 5,934 |
| 2017-12-21 | $27.13 | $27.50 | $26.95 | $26.95 | $21.91 | 5,645 |
| 2017-12-20 | $27.34 | $27.48 | $27.32 | $27.37 | $22.25 | 2,859 |
| 2017-12-19 | $27.35 | $27.44 | $27.30 | $27.44 | $22.30 | 11,927 |
| 2017-12-18 | $27.27 | $27.33 | $27.11 | $27.30 | $22.19 | 14,672 |
| 2017-12-15 | $27.01 | $27.26 | $27.01 | $27.26 | $22.15 | 1,964 |
| 2017-12-14 | $26.99 | $27.09 | $26.73 | $27.03 | $21.97 | 10,131 |
| 2017-12-13 | $27.28 | $27.50 | $27.25 | $27.28 | $21.85 | 5,477 |
| 2017-12-12 | $27.53 | $27.53 | $27.11 | $27.31 | $21.87 | 7,388 |
| 2017-12-11 | $27.53 | $27.53 | $27.15 | $27.43 | $21.97 | 1,857 |
| 2017-12-08 | $27.30 | $27.52 | $27.01 | $27.30 | $21.86 | 6,344 |
| 2017-12-07 | $27.06 | $27.30 | $27.06 | $27.21 | $21.79 | 4,883 |
| 2017-12-06 | $27.20 | $27.30 | $27.00 | $27.03 | $21.65 | 9,995 |
| 2017-12-05 | $27.10 | $27.45 | $26.94 | $27.06 | $21.67 | 2,132 |
| 2017-12-04 | $27.31 | $27.51 | $26.88 | $27.05 | $21.66 | 7,272 |
| 2017-12-01 | $27.28 | $27.28 | $26.82 | $27.11 | $21.71 | 2,946 |
| 2017-11-30 | $27.34 | $27.51 | $27.06 | $27.28 | $21.85 | 7,437 |
| 2017-11-29 | $26.93 | $27.13 | $26.80 | $27.00 | $21.62 | 16,823 |
| 2017-11-28 | $27.14 | $27.25 | $26.80 | $26.97 | $21.60 | 79,167 |
| 2017-11-27 | $27.00 | $27.25 | $26.88 | $27.25 | $21.82 | 52,351 |
| 2017-11-24 | $27.00 | $27.25 | $27.00 | $27.23 | $21.81 | 52,705 |
| 2017-11-22 | $26.98 | $27.38 | $26.68 | $26.83 | $21.49 | 43,695 |
| 2017-11-21 | $27.08 | $27.08 | $26.89 | $27.08 | $21.69 | 6,789 |
| 2017-11-20 | $26.89 | $27.00 | $26.85 | $26.99 | $21.61 | 35,365 |
| 2017-11-17 | $26.76 | $26.95 | $26.60 | $26.83 | $21.49 | 89,934 |
| 2017-11-16 | $26.78 | $26.78 | $26.56 | $26.65 | $21.34 | 4,636 |
| 2017-11-15 | $26.75 | $26.78 | $26.12 | $26.68 | $21.37 | 4,684 |
| 2017-11-14 | $26.73 | $26.86 | $26.60 | $26.66 | $21.35 | 8,076 |
| 2017-11-13 | $26.93 | $26.93 | $26.79 | $26.87 | $21.52 | 1,833 |
| 2017-11-10 | $26.85 | $26.94 | $26.54 | $26.94 | $21.57 | 2,897 |
| 2017-11-09 | $26.94 | $26.95 | $26.82 | $26.94 | $21.57 | 7,766 |
| 2017-11-08 | $26.85 | $26.95 | $26.69 | $26.85 | $21.50 | 5,030 |
| 2017-11-07 | $26.76 | $27.06 | $26.54 | $27.06 | $21.67 | 3,285 |
| 2017-11-06 | $26.79 | $26.84 | $26.79 | $26.84 | $21.49 | 1,800 |
| 2017-11-03 | $26.99 | $26.99 | $26.91 | $26.91 | $21.55 | 1,702 |
| 2017-11-02 | $26.78 | $27.04 | $26.70 | $26.77 | $21.44 | 30,024 |
| 2017-11-01 | $26.94 | $26.94 | $26.78 | $26.78 | $21.45 | 28,153 |
| 2017-10-31 | $26.89 | $26.90 | $26.84 | $26.90 | $21.54 | 2,578 |
| 2017-10-30 | $26.98 | $26.98 | $26.81 | $26.84 | $21.49 | 2,499 |
| 2017-10-27 | $26.66 | $26.97 | $26.66 | $26.97 | $21.59 | 3,607 |
| 2017-10-26 | $26.58 | $26.96 | $26.58 | $26.96 | $21.59 | 11,626 |
| 2017-10-25 | $26.84 | $26.94 | $26.58 | $26.80 | $21.46 | 7,923 |
| 2017-10-24 | $26.99 | $27.09 | $26.90 | $27.00 | $21.62 | 12,238 |
| 2017-10-23 | $27.02 | $27.11 | $27.00 | $27.00 | $21.62 | 3,123 |
| 2017-10-20 | $27.05 | $27.08 | $26.65 | $27.05 | $21.66 | 166,180 |
| 2017-10-19 | $26.88 | $27.07 | $26.78 | $27.07 | $21.68 | 2,988 |
| 2017-10-18 | $26.82 | $26.93 | $26.79 | $26.93 | $21.57 | 2,207 |
| 2017-10-17 | $26.73 | $26.99 | $26.73 | $26.84 | $21.49 | 2,094 |
| 2017-10-16 | $26.91 | $26.91 | $26.76 | $26.77 | $21.44 | 25,913 |
| 2017-10-13 | $26.65 | $26.84 | $26.63 | $26.82 | $21.47 | 2,303 |
| 2017-10-12 | $26.59 | $26.88 | $26.48 | $26.65 | $21.34 | 1,088,809 |
| 2017-10-11 | $26.52 | $26.77 | $26.50 | $26.54 | $21.25 | 2,776 |
| 2017-10-10 | $26.60 | $26.74 | $26.46 | $26.51 | $21.23 | 4,880 |
| 2017-10-09 | $26.71 | $26.80 | $26.36 | $26.49 | $21.21 | 9,220 |
| 2017-10-06 | $26.99 | $27.03 | $26.52 | $26.94 | $21.57 | 7,176 |
| 2017-10-05 | $27.24 | $27.24 | $26.95 | $26.99 | $21.61 | 5,782 |
| 2017-10-04 | $26.98 | $27.26 | $26.95 | $27.19 | $21.77 | 13,746 |
| 2017-10-03 | $27.14 | $27.22 | $26.95 | $27.02 | $21.64 | 60,966 |
| 2017-10-02 | $27.40 | $27.40 | $27.12 | $27.12 | $21.72 | 69,181 |
| 2017-09-29 | $27.11 | $27.60 | $26.90 | $27.60 | $22.10 | 30,758 |
| 2017-09-28 | $26.74 | $26.99 | $26.74 | $26.96 | $21.59 | 2,139 |
| 2017-09-27 | $27.12 | $27.12 | $26.80 | $26.93 | $21.57 | 4,271 |
| 2017-09-26 | $27.16 | $27.16 | $26.85 | $27.08 | $21.69 | 3,814 |
| 2017-09-25 | $27.34 | $27.34 | $26.90 | $27.08 | $21.69 | 4,683 |
| 2017-09-22 | $26.84 | $27.26 | $26.84 | $27.26 | $21.83 | 6,779 |
| 2017-09-21 | $26.81 | $26.85 | $26.81 | $26.84 | $21.49 | 1,639 |
| 2017-09-20 | $26.71 | $26.83 | $26.62 | $26.62 | $21.32 | 12,431 |
| 2017-09-19 | $26.96 | $26.96 | $26.72 | $26.77 | $21.44 | 9,969 |
| 2017-09-18 | $26.74 | $27.09 | $26.74 | $26.91 | $21.55 | 22,044 |
| 2017-09-15 | $26.88 | $27.07 | $26.70 | $26.70 | $21.38 | 4,908 |
| 2017-09-14 | $26.89 | $27.06 | $26.72 | $26.77 | $21.44 | 1,584 |
| 2017-09-13 | $27.27 | $27.27 | $27.11 | $27.24 | $21.49 | 1,219 |
| 2017-09-12 | $27.14 | $27.28 | $27.02 | $27.08 | $21.36 | 2,895 |
| 2017-09-11 | $26.98 | $27.04 | $26.87 | $27.04 | $21.33 | 18,244 |
| 2017-09-08 | $27.07 | $27.12 | $26.88 | $27.05 | $21.34 | 5,479 |
| 2017-09-07 | $27.09 | $27.16 | $26.95 | $27.13 | $21.40 | 1,966 |
| 2017-09-06 | $27.14 | $27.14 | $26.91 | $27.00 | $21.30 | 5,595 |
| 2017-09-05 | $26.86 | $27.21 | $26.86 | $27.09 | $21.37 | 36,733 |
| 2017-09-01 | $27.14 | $27.14 | $26.81 | $26.90 | $21.22 | 4,471 |
| 2017-08-31 | $27.07 | $27.23 | $26.97 | $26.97 | $21.27 | 4,112 |
| 2017-08-30 | $27.05 | $27.05 | $26.94 | $26.94 | $21.25 | 1,313 |
| 2017-08-29 | $26.75 | $27.08 | $26.75 | $26.97 | $21.28 | 4,523 |
| 2017-08-28 | $26.85 | $26.85 | $26.52 | $26.78 | $21.13 | 12,278 |
| 2017-08-25 | $26.92 | $27.14 | $26.82 | $26.85 | $21.18 | 25,433 |
| 2017-08-24 | $26.98 | $27.25 | $26.60 | $26.90 | $21.22 | 11,652 |
| 2017-08-23 | $26.93 | $26.96 | $26.60 | $26.92 | $21.24 | 2,511 |
| 2017-08-22 | $27.04 | $27.04 | $26.73 | $26.92 | $21.24 | 5,587 |
| 2017-08-21 | $26.97 | $27.03 | $26.69 | $27.03 | $21.32 | 6,976 |
| 2017-08-18 | $26.72 | $27.01 | $26.61 | $26.97 | $21.28 | 3,470 |
| 2017-08-17 | $26.69 | $27.25 | $26.57 | $26.59 | $20.98 | 2,512 |
| 2017-08-16 | $26.71 | $26.85 | $26.60 | $26.62 | $21.00 | 20,820 |
| 2017-08-15 | $26.78 | $26.92 | $26.61 | $26.71 | $21.07 | 3,611 |
| 2017-08-14 | $27.09 | $27.09 | $26.60 | $26.65 | $21.02 | 4,190 |
| 2017-08-11 | $26.43 | $27.12 | $26.35 | $27.11 | $21.39 | 13,107 |
| 2017-08-10 | $27.03 | $27.03 | $26.75 | $26.78 | $21.13 | 3,416 |
| 2017-08-09 | $27.15 | $27.16 | $26.74 | $27.15 | $21.42 | 9,472 |
| 2017-08-08 | $27.55 | $27.55 | $26.90 | $26.99 | $21.29 | 10,656 |
| 2017-08-07 | $27.40 | $27.40 | $26.87 | $27.01 | $21.31 | 62,263 |
| 2017-08-04 | $26.98 | $27.73 | $26.85 | $27.15 | $21.42 | 82,265 |
| 2017-08-03 | $26.94 | $26.99 | $26.92 | $26.98 | $21.28 | 3,196 |
| 2017-08-02 | $26.70 | $26.96 | $26.70 | $26.96 | $21.27 | 2,221 |
| 2017-08-01 | $26.97 | $26.97 | $26.68 | $26.70 | $21.06 | 5,586 |
| 2017-07-31 | $26.86 | $26.87 | $26.85 | $26.87 | $21.20 | 2,183 |
| 2017-07-28 | $26.98 | $26.98 | $26.81 | $26.92 | $21.24 | 4,460 |
| 2017-07-27 | $26.88 | $26.98 | $26.80 | $26.98 | $21.28 | 5,287 |
| 2017-07-26 | $26.61 | $26.95 | $26.44 | $26.85 | $21.18 | 7,337 |
| 2017-07-25 | $27.03 | $27.28 | $26.59 | $26.61 | $20.99 | 19,683 |
| 2017-07-24 | $27.06 | $27.38 | $27.02 | $27.09 | $21.37 | 2,199 |
| 2017-07-21 | $27.25 | $27.38 | $26.87 | $26.87 | $21.20 | 11,207 |
| 2017-07-20 | $27.28 | $27.40 | $27.16 | $27.18 | $21.44 | 8,689 |
| 2017-07-19 | $27.04 | $27.49 | $27.04 | $27.25 | $21.50 | 4,422 |
| 2017-07-18 | $27.18 | $27.18 | $26.96 | $26.97 | $21.28 | 5,559 |
| 2017-07-17 | $27.00 | $27.24 | $27.00 | $27.00 | $21.30 | 4,398 |
| 2017-07-14 | $26.60 | $27.21 | $26.55 | $27.00 | $21.30 | 25,594 |
| 2017-07-13 | $26.55 | $26.73 | $26.55 | $26.61 | $20.99 | 7,716 |
| 2017-07-12 | $26.17 | $26.54 | $26.17 | $26.50 | $20.90 | 14,039 |
| 2017-07-11 | $26.07 | $26.35 | $26.07 | $26.19 | $20.66 | 53,692 |
| 2017-07-10 | $25.93 | $26.13 | $25.93 | $26.10 | $20.59 | 7,441 |
| 2017-07-07 | $25.83 | $26.08 | $25.83 | $25.93 | $20.46 | 8,420 |
| 2017-07-06 | $25.80 | $26.01 | $25.80 | $25.83 | $20.38 | 7,857 |
| 2017-07-05 | $25.86 | $26.00 | $25.86 | $25.88 | $20.42 | 6,377 |
| 2017-07-03 | $25.94 | $25.94 | $25.79 | $25.90 | $20.43 | 2,575 |
| 2017-06-30 | $25.84 | $25.89 | $25.72 | $25.89 | $20.42 | 11,637 |
| 2017-06-29 | $25.80 | $25.84 | $25.73 | $25.84 | $20.38 | 2,986 |
| 2017-06-28 | $25.83 | $25.90 | $25.82 | $25.83 | $20.38 | 7,258 |
| 2017-06-27 | $25.98 | $26.11 | $25.86 | $25.86 | $20.40 | 4,296 |
| 2017-06-26 | $25.93 | $26.13 | $25.88 | $25.93 | $20.45 | 34,963 |
| 2017-06-23 | $25.95 | $26.02 | $25.88 | $25.88 | $20.42 | 4,567 |
| 2017-06-22 | $25.86 | $25.99 | $25.82 | $25.95 | $20.47 | 29,505 |
| 2017-06-21 | $25.76 | $25.92 | $25.73 | $25.81 | $20.36 | 10,125 |
| 2017-06-20 | $25.76 | $25.96 | $25.70 | $25.75 | $20.31 | 17,033 |
| 2017-06-19 | $25.68 | $25.77 | $25.64 | $25.76 | $20.32 | 10,533 |
| 2017-06-16 | $25.70 | $25.75 | $25.65 | $25.66 | $20.24 | 19,225 |
| 2017-06-15 | $25.55 | $25.71 | $25.55 | $25.71 | $20.28 | 7,677 |
| 2017-06-14 | $25.61 | $25.80 | $25.61 | $25.74 | $20.30 | 7,232 |
| 2017-06-13 | $25.64 | $25.71 | $25.46 | $25.62 | $20.21 | 20,553 |
| 2017-06-12 | $25.92 | $25.92 | $25.87 | $25.90 | $20.11 | 1,970 |
| 2017-06-09 | $25.83 | $25.98 | $25.73 | $25.92 | $20.13 | 4,382 |
| 2017-06-08 | $25.84 | $25.85 | $25.75 | $25.83 | $20.06 | 25,572 |
| 2017-06-07 | $25.68 | $25.87 | $25.68 | $25.79 | $20.03 | 66,918 |
| 2017-06-06 | $25.85 | $25.85 | $25.68 | $25.68 | $19.94 | 23,276 |
| 2017-06-05 | $25.77 | $25.87 | $25.74 | $25.80 | $20.03 | 31,390 |
| 2017-06-02 | $25.67 | $25.78 | $25.60 | $25.78 | $20.02 | 21,151 |
| 2017-06-01 | $25.60 | $25.71 | $25.60 | $25.63 | $19.90 | 184,422 |
| 2017-05-31 | $25.53 | $25.70 | $25.53 | $25.60 | $19.88 | 191,071 |
| 2017-05-30 | $25.60 | $25.60 | $25.52 | $25.52 | $19.82 | 39,945 |
| 2017-05-26 | $25.62 | $25.62 | $25.51 | $25.52 | $19.81 | 35,711 |
| 2017-05-25 | $25.61 | $25.63 | $25.51 | $25.61 | $19.89 | 2,899 |
| 2017-05-24 | $25.58 | $25.58 | $25.51 | $25.56 | $19.85 | 4,635 |
| 2017-05-23 | $25.69 | $25.69 | $25.52 | $25.52 | $19.82 | 32,467 |
| 2017-05-22 | $25.64 | $25.64 | $25.52 | $25.57 | $19.86 | 13,509 |
| 2017-05-19 | $25.47 | $25.64 | $25.47 | $25.64 | $19.91 | 18,278 |
| 2017-05-18 | $25.69 | $25.79 | $25.46 | $25.46 | $19.77 | 38,976 |
| 2017-05-17 | $25.52 | $25.71 | $25.52 | $25.60 | $19.88 | 39,138 |
| 2017-05-16 | $25.66 | $25.70 | $25.62 | $25.64 | $19.91 | 5,837 |
| 2017-05-15 | $25.66 | $25.83 | $25.66 | $25.70 | $19.96 | 9,235 |
| 2017-05-12 | $25.71 | $25.87 | $25.70 | $25.70 | $19.96 | 4,638 |
| 2017-05-11 | $25.86 | $25.86 | $25.65 | $25.82 | $20.05 | 6,307 |
| 2017-05-10 | $25.73 | $25.87 | $25.69 | $25.83 | $20.06 | 14,555 |
| 2017-05-09 | $25.70 | $25.78 | $25.57 | $25.63 | $19.90 | 11,045 |
| 2017-05-08 | $25.57 | $25.68 | $25.55 | $25.64 | $19.91 | 10,833 |
| 2017-05-05 | $25.78 | $25.78 | $25.57 | $25.59 | $19.87 | 11,523 |
| 2017-05-04 | $25.83 | $25.87 | $25.62 | $25.62 | $19.89 | 7,157 |
| 2017-05-03 | $25.87 | $25.87 | $25.78 | $25.79 | $20.03 | 7,680 |
| 2017-05-02 | $25.78 | $25.94 | $25.70 | $25.76 | $20.00 | 170,137 |
| 2017-05-01 | $26.15 | $26.15 | $25.70 | $25.79 | $20.03 | 268,060 |
| 2017-04-28 | $26.17 | $26.17 | $26.02 | $26.02 | $20.21 | 3,687 |
| 2017-04-27 | $26.13 | $26.23 | $26.06 | $26.06 | $20.24 | 10,165 |
| 2017-04-26 | $26.26 | $26.38 | $26.09 | $26.13 | $20.29 | 4,506 |
| 2017-04-25 | $26.00 | $26.25 | $25.88 | $26.10 | $20.27 | 8,087 |
| 2017-04-24 | $26.20 | $26.20 | $25.81 | $25.87 | $20.09 | 6,972 |
| 2017-04-21 | $25.82 | $26.18 | $25.78 | $26.17 | $20.32 | 27,842 |
| 2017-04-20 | $25.76 | $26.20 | $25.76 | $26.13 | $20.29 | 2,203 |
| 2017-04-19 | $26.10 | $26.10 | $25.52 | $25.83 | $20.06 | 7,433 |
| 2017-04-18 | $26.23 | $26.24 | $26.00 | $26.15 | $20.31 | 7,631 |
| 2017-04-17 | $26.39 | $26.40 | $26.25 | $26.36 | $20.47 | 9,306 |
| 2017-04-13 | $26.31 | $26.35 | $26.05 | $26.35 | $20.46 | 14,614 |
| 2017-04-12 | $26.56 | $26.60 | $26.44 | $26.45 | $20.54 | 16,875 |
| 2017-04-11 | $26.50 | $26.63 | $26.50 | $26.50 | $20.58 | 4,582 |
| 2017-04-10 | $26.31 | $26.61 | $26.31 | $26.59 | $20.65 | 3,367 |
| 2017-04-07 | $26.48 | $26.48 | $26.40 | $26.40 | $20.50 | 1,055 |
| 2017-04-06 | $25.58 | $26.35 | $25.58 | $26.35 | $20.46 | 21,275 |
| 2017-04-05 | $26.22 | $26.22 | $26.06 | $26.06 | $20.24 | 5,405 |
| 2017-04-04 | $26.06 | $26.10 | $26.00 | $26.00 | $20.19 | 5,288 |
| 2017-04-03 | $26.40 | $26.58 | $25.84 | $26.00 | $20.19 | 15,694 |
| 2017-03-31 | $25.94 | $27.10 | $25.80 | $26.74 | $20.76 | 12,302 |
| 2017-03-30 | $25.80 | $25.94 | $25.80 | $25.92 | $20.13 | 8,348 |
| 2017-03-29 | $25.50 | $25.92 | $25.50 | $25.91 | $20.12 | 20,379 |
| 2017-03-28 | $25.70 | $25.70 | $25.60 | $25.67 | $19.93 | 3,133 |
| 2017-03-27 | $25.70 | $25.87 | $25.70 | $25.70 | $19.96 | 8,831 |
| 2017-03-24 | $25.63 | $25.97 | $25.62 | $25.83 | $20.06 | 2,694 |
| 2017-03-23 | $25.85 | $25.89 | $25.72 | $25.88 | $20.10 | 6,388 |
| 2017-03-22 | $25.72 | $25.83 | $25.62 | $25.72 | $19.97 | 30,796 |
| 2017-03-21 | $25.75 | $25.75 | $25.52 | $25.56 | $19.85 | 3,782 |
| 2017-03-20 | $25.72 | $25.72 | $25.63 | $25.70 | $19.96 | 2,626 |
| 2017-03-17 | $25.40 | $25.84 | $25.17 | $25.72 | $19.97 | 34,653 |
| 2017-03-16 | $25.84 | $26.05 | $25.49 | $25.49 | $19.79 | 91,920 |
| 2017-03-15 | $25.62 | $25.76 | $25.31 | $25.75 | $20.00 | 11,250 |
| 2017-03-14 | $25.32 | $25.74 | $25.32 | $25.74 | $19.99 | 115,424 |
| 2017-03-13 | $25.67 | $25.69 | $25.02 | $25.26 | $19.62 | 170,171 |
| 2017-03-10 | $25.70 | $25.83 | $25.38 | $25.80 | $19.72 | 12,942 |
| 2017-03-09 | $25.58 | $25.81 | $25.46 | $25.70 | $19.64 | 8,068 |
| 2017-03-08 | $25.51 | $25.65 | $25.20 | $25.64 | $19.60 | 15,719 |
| 2017-03-07 | $25.64 | $25.73 | $25.36 | $25.65 | $19.60 | 23,777 |
| 2017-03-06 | $25.74 | $25.79 | $25.67 | $25.67 | $19.62 | 9,304 |
| 2017-03-03 | $25.63 | $25.74 | $25.48 | $25.71 | $19.65 | 14,506 |
| 2017-03-02 | $25.86 | $25.86 | $25.65 | $25.65 | $19.60 | 15,077 |
| 2017-03-01 | $25.63 | $25.68 | $25.37 | $25.68 | $19.63 | 10,431 |
| 2017-02-28 | $25.74 | $25.74 | $25.62 | $25.74 | $19.67 | 101,517 |
| 2017-02-27 | $25.94 | $25.94 | $25.49 | $25.78 | $19.70 | 3,469 |
| 2017-02-24 | $25.62 | $25.67 | $25.41 | $25.64 | $19.60 | 5,906 |
| 2017-02-23 | $25.70 | $25.73 | $25.52 | $25.68 | $19.63 | 8,052 |
| 2017-02-22 | $25.50 | $25.65 | $25.26 | $25.63 | $19.59 | 49,920 |
| 2017-02-21 | $25.07 | $25.22 | $25.00 | $25.16 | $19.22 | 17,405 |
| 2017-02-17 | $25.15 | $25.31 | $24.97 | $25.00 | $19.11 | 3,928 |
| 2017-02-16 | $25.25 | $25.43 | $25.25 | $25.37 | $19.39 | 16,280 |
| 2017-02-15 | $25.00 | $25.35 | $24.77 | $25.35 | $19.37 | 11,667 |
| 2017-02-14 | $25.06 | $25.06 | $24.85 | $25.02 | $19.12 | 7,542 |
| 2017-02-13 | $25.13 | $25.18 | $25.02 | $25.12 | $19.19 | 7,065 |
| 2017-02-10 | $25.02 | $25.12 | $24.75 | $25.09 | $19.17 | 7,447 |
| 2017-02-09 | $25.15 | $25.26 | $25.06 | $25.20 | $19.26 | 4,329 |
| 2017-02-08 | $25.25 | $25.50 | $25.00 | $25.29 | $19.33 | 7,369 |
| 2017-02-07 | $24.87 | $25.19 | $24.87 | $25.11 | $19.19 | 6,076 |
| 2017-02-06 | $24.99 | $24.99 | $24.76 | $24.92 | $19.04 | 7,771 |
| 2017-02-03 | $24.87 | $25.04 | $24.87 | $24.92 | $19.04 | 2,945 |
| 2017-02-02 | $24.85 | $24.85 | $24.79 | $24.83 | $18.97 | 4,755 |
| 2017-02-01 | $24.69 | $24.80 | $24.69 | $24.80 | $18.95 | 6,087 |
| 2017-01-31 | $24.75 | $24.84 | $24.72 | $24.75 | $18.91 | 6,273 |
| 2017-01-30 | $24.81 | $24.86 | $24.73 | $24.74 | $18.91 | 3,606 |
| 2017-01-27 | $24.73 | $24.95 | $24.73 | $24.81 | $18.96 | 2,948 |
| 2017-01-26 | $24.45 | $24.76 | $24.45 | $24.65 | $18.84 | 8,178 |
| 2017-01-25 | $24.47 | $24.64 | $24.45 | $24.45 | $18.69 | 16,413 |
| 2017-01-24 | $24.76 | $25.03 | $24.44 | $24.50 | $18.72 | 9,565 |
| 2017-01-23 | $24.36 | $24.79 | $24.35 | $24.61 | $18.81 | 37,037 |
| 2017-01-20 | $24.48 | $24.72 | $24.16 | $24.16 | $18.46 | 27,286 |
| 2017-01-19 | $25.09 | $25.09 | $24.30 | $24.55 | $18.76 | 15,847 |
| 2017-01-18 | $25.14 | $25.15 | $25.04 | $25.08 | $19.17 | 4,854 |
| 2017-01-17 | $24.99 | $25.65 | $24.99 | $25.06 | $19.15 | 24,481 |
| 2017-01-13 | $25.22 | $25.22 | $25.00 | $25.01 | $19.11 | 3,801 |
| 2017-01-12 | $25.25 | $25.25 | $25.02 | $25.12 | $19.20 | 8,115 |
| 2017-01-11 | $25.02 | $25.17 | $24.97 | $25.12 | $19.20 | 38,945 |
| 2017-01-10 | $25.18 | $25.21 | $24.95 | $25.10 | $19.18 | 56,127 |
| 2017-01-09 | $25.13 | $25.13 | $24.97 | $24.97 | $19.08 | 12,612 |
| 2017-01-06 | $25.09 | $25.09 | $25.00 | $25.00 | $19.11 | 4,616 |
| 2017-01-05 | $25.00 | $25.20 | $24.97 | $25.00 | $19.11 | 10,956 |
| 2017-01-04 | $25.00 | $25.10 | $24.98 | $25.00 | $19.11 | 184,901 |
| 2017-01-03 | $24.89 | $25.11 | $24.89 | $25.00 | $19.11 | 9,928 |
| 2016-12-30 | $24.98 | $25.08 | $24.89 | $25.00 | $19.11 | 9,264 |
| 2016-12-29 | $24.87 | $25.03 | $24.85 | $24.89 | $19.02 | 15,181 |
| 2016-12-28 | $25.21 | $25.21 | $24.86 | $24.92 | $19.04 | 8,984 |
| 2016-12-27 | $24.73 | $25.23 | $24.72 | $25.14 | $19.21 | 15,049 |
| 2016-12-23 | $24.85 | $25.08 | $24.75 | $24.78 | $18.94 | 13,736 |
| 2016-12-22 | $24.78 | $25.03 | $24.60 | $24.65 | $18.84 | 7,916 |
| 2016-12-21 | $24.48 | $24.64 | $24.41 | $24.45 | $18.68 | 23,829 |
| 2016-12-20 | $24.20 | $24.48 | $23.88 | $24.48 | $18.71 | 21,916 |
| 2016-12-19 | $23.94 | $24.38 | $23.94 | $24.38 | $18.63 | 8,367 |
| 2016-12-16 | $24.04 | $24.19 | $23.75 | $24.08 | $18.40 | 19,749 |
| 2016-12-15 | $23.76 | $24.04 | $23.20 | $23.97 | $18.32 | 22,405 |
| 2016-12-14 | $24.00 | $24.02 | $23.50 | $23.55 | $18.00 | 18,095 |
| 2016-12-13 | $23.58 | $23.92 | $23.58 | $23.76 | $18.16 | 19,923 |
| 2016-12-12 | $24.35 | $24.35 | $24.06 | $24.30 | $18.26 | 13,651 |
| 2016-12-09 | $24.73 | $24.73 | $23.88 | $24.15 | $18.15 | 16,910 |
| 2016-12-08 | $24.81 | $24.81 | $24.57 | $24.58 | $18.47 | 11,037 |
| 2016-12-07 | $24.60 | $24.91 | $23.93 | $24.43 | $18.36 | 17,083 |
| 2016-12-06 | $24.79 | $24.79 | $24.21 | $24.41 | $18.34 | 14,329 |
| 2016-12-05 | $24.65 | $24.68 | $24.36 | $24.43 | $18.36 | 30,270 |
| 2016-12-02 | $24.90 | $25.14 | $24.08 | $24.52 | $18.42 | 12,898 |
| 2016-12-01 | $24.16 | $24.55 | $23.58 | $24.41 | $18.34 | 71,712 |
| 2016-11-30 | $24.95 | $24.95 | $23.08 | $24.16 | $18.15 | 83,078 |
| 2016-11-29 | $25.18 | $25.18 | $24.77 | $24.91 | $18.72 | 10,503 |
| 2016-11-28 | $25.18 | $25.18 | $24.86 | $25.01 | $18.79 | 6,881 |
| 2016-11-25 | $24.99 | $25.18 | $24.79 | $25.18 | $18.92 | 6,263 |
| 2016-11-23 | $24.97 | $24.98 | $24.80 | $24.85 | $18.67 | 26,555 |
| 2016-11-22 | $25.36 | $25.36 | $24.76 | $25.00 | $18.78 | 14,885 |
| 2016-11-21 | $25.09 | $25.20 | $25.00 | $25.20 | $18.94 | 10,969 |
| 2016-11-18 | $25.15 | $25.15 | $24.54 | $24.91 | $18.72 | 17,053 |
| 2016-11-17 | $25.30 | $25.72 | $24.73 | $25.20 | $18.94 | 20,573 |
| 2016-11-16 | $24.80 | $25.25 | $24.78 | $25.23 | $18.96 | 27,586 |
| 2016-11-15 | $24.26 | $25.02 | $24.26 | $24.37 | $18.31 | 7,274 |
| 2016-11-14 | $24.62 | $24.86 | $23.70 | $24.20 | $18.18 | 37,356 |
| 2016-11-11 | $25.25 | $25.25 | $22.15 | $24.38 | $18.32 | 21,273 |
| 2016-11-10 | $25.38 | $25.38 | $24.44 | $24.72 | $18.57 | 28,938 |
| 2016-11-09 | $25.77 | $26.04 | $24.91 | $25.15 | $18.90 | 25,803 |
| 2016-11-08 | $26.43 | $26.43 | $25.81 | $25.88 | $19.45 | 14,304 |
| 2016-11-07 | $26.69 | $26.69 | $26.23 | $26.27 | $19.74 | 3,339 |
| 2016-11-04 | $26.56 | $26.56 | $26.05 | $26.29 | $19.75 | 4,867 |
| 2016-11-03 | $26.50 | $26.50 | $26.00 | $26.15 | $19.65 | 4,223 |
| 2016-11-02 | $26.61 | $26.61 | $25.82 | $26.43 | $19.86 | 5,809 |
| 2016-11-01 | $26.84 | $26.84 | $26.28 | $26.47 | $19.89 | 20,711 |
| 2016-10-31 | $26.95 | $26.98 | $26.45 | $26.45 | $19.87 | 13,405 |
| 2016-10-28 | $26.92 | $26.99 | $26.85 | $26.89 | $20.20 | 8,020 |
| 2016-10-27 | $27.00 | $27.01 | $26.53 | $27.00 | $20.29 | 66,842 |
| 2016-10-26 | $27.01 | $27.03 | $26.61 | $26.91 | $20.22 | 29,227 |
| 2016-10-25 | $27.00 | $27.03 | $26.87 | $26.98 | $20.27 | 15,298 |
| 2016-10-24 | $27.10 | $27.10 | $26.78 | $27.00 | $20.29 | 44,466 |
| 2016-10-21 | $26.60 | $26.95 | $26.50 | $26.84 | $20.17 | 25,055 |
| 2016-10-20 | $26.57 | $26.70 | $26.20 | $26.50 | $19.91 | 13,686 |
| 2016-10-19 | $26.40 | $26.59 | $26.13 | $26.51 | $19.92 | 10,769 |
| 2016-10-18 | $26.29 | $26.47 | $26.10 | $26.39 | $19.83 | 14,734 |
| 2016-10-17 | $26.20 | $26.39 | $26.10 | $26.23 | $19.71 | 9,829 |
| 2016-10-14 | $26.11 | $26.26 | $26.03 | $26.20 | $19.69 | 11,145 |
| 2016-10-13 | $26.11 | $26.19 | $25.94 | $26.06 | $19.58 | 14,950 |
| 2016-10-12 | $26.72 | $26.95 | $25.96 | $26.03 | $19.56 | 28,237 |
| 2016-10-11 | $26.98 | $26.98 | $26.41 | $26.65 | $20.02 | 5,142 |
| 2016-10-10 | $26.71 | $26.87 | $26.38 | $26.65 | $20.02 | 10,790 |
| 2016-10-07 | $26.70 | $27.08 | $26.52 | $26.57 | $19.96 | 14,467 |
| 2016-10-06 | $26.73 | $26.83 | $26.70 | $26.70 | $20.06 | 12,236 |
| 2016-10-05 | $27.13 | $27.13 | $26.35 | $26.72 | $20.08 | 8,862 |
| 2016-10-04 | $27.01 | $27.01 | $26.71 | $26.72 | $20.08 | 8,399 |
| 2016-10-03 | $26.83 | $27.04 | $26.78 | $26.97 | $20.26 | 7,845 |
| 2016-09-30 | $26.57 | $26.89 | $26.48 | $26.77 | $20.11 | 13,895 |
| 2016-09-29 | $26.75 | $26.92 | $26.26 | $26.26 | $19.73 | 8,928 |
| 2016-09-28 | $26.73 | $26.96 | $26.54 | $26.78 | $20.12 | 15,035 |
| 2016-09-27 | $26.67 | $26.67 | $26.47 | $26.59 | $19.98 | 34,863 |
| 2016-09-26 | $26.76 | $26.95 | $26.48 | $26.60 | $19.99 | 30,231 |
| 2016-09-23 | $26.55 | $26.73 | $26.25 | $26.61 | $19.99 | 31,813 |
| 2016-09-22 | $26.67 | $26.86 | $26.49 | $26.55 | $19.95 | 27,211 |
| 2016-09-21 | $26.57 | $26.90 | $26.49 | $26.51 | $19.92 | 64,876 |
| 2016-09-20 | $26.56 | $26.98 | $26.36 | $26.48 | $19.90 | 12,663 |
| 2016-09-19 | $26.54 | $26.62 | $26.21 | $26.31 | $19.77 | 118,887 |
| 2016-09-16 | $26.56 | $26.58 | $26.32 | $26.40 | $19.84 | 224,752 |
| 2016-09-15 | $26.33 | $26.93 | $26.33 | $26.46 | $19.88 | 14,308 |
| 2016-09-14 | $26.22 | $26.73 | $26.18 | $26.32 | $19.78 | 8,211 |
| 2016-09-13 | $26.39 | $26.53 | $25.86 | $26.00 | $19.54 | 14,602 |
| 2016-09-12 | $26.97 | $26.97 | $26.74 | $26.79 | $19.82 | 17,316 |
| 2016-09-09 | $27.23 | $27.34 | $26.93 | $26.94 | $19.93 | 16,950 |
| 2016-09-08 | $27.49 | $27.49 | $27.23 | $27.25 | $20.16 | 16,875 |
| 2016-09-07 | $27.55 | $27.55 | $27.30 | $27.46 | $20.32 | 114,515 |
| 2016-09-06 | $27.49 | $27.50 | $27.20 | $27.45 | $20.31 | 11,100 |
| 2016-09-02 | $27.50 | $27.50 | $27.31 | $27.47 | $20.32 | 8,386 |
| 2016-09-01 | $27.43 | $27.43 | $27.33 | $27.40 | $20.27 | 6,226 |
| 2016-08-31 | $27.39 | $27.50 | $27.05 | $27.12 | $20.06 | 38,108 |
| 2016-08-30 | $27.36 | $27.39 | $26.95 | $27.28 | $20.18 | 10,900 |
| 2016-08-29 | $27.28 | $27.37 | $27.00 | $27.32 | $20.21 | 22,818 |
| 2016-08-26 | $27.24 | $27.26 | $27.00 | $27.22 | $20.14 | 18,712 |
| 2016-08-25 | $26.93 | $27.21 | $26.80 | $27.15 | $20.09 | 42,234 |
| 2016-08-24 | $26.96 | $27.21 | $26.89 | $27.09 | $20.04 | 29,916 |
| 2016-08-23 | $27.09 | $27.10 | $26.83 | $26.83 | $19.85 | 16,914 |
| 2016-08-22 | $27.20 | $27.58 | $26.97 | $27.06 | $20.02 | 99,431 |
| 2016-08-19 | $27.20 | $27.20 | $26.90 | $27.20 | $20.12 | 148,095 |
| 2016-08-18 | $26.95 | $27.35 | $26.83 | $27.20 | $20.12 | 49,728 |
| 2016-08-17 | $26.79 | $26.98 | $26.73 | $26.87 | $19.88 | 28,796 |
| 2016-08-16 | $26.61 | $26.79 | $26.59 | $26.79 | $19.82 | 36,539 |
| 2016-08-15 | $26.76 | $26.82 | $26.68 | $26.79 | $19.82 | 15,091 |
| 2016-08-12 | $26.76 | $26.76 | $26.57 | $26.65 | $19.72 | 15,233 |
| 2016-08-11 | $26.83 | $26.83 | $26.61 | $26.71 | $19.76 | 29,425 |
| 2016-08-10 | $26.65 | $26.84 | $26.59 | $26.83 | $19.85 | 28,950 |
| 2016-08-09 | $26.94 | $26.94 | $26.65 | $26.77 | $19.81 | 29,824 |
| 2016-08-08 | $26.83 | $26.94 | $26.70 | $26.79 | $19.82 | 13,407 |
| 2016-08-05 | $26.59 | $26.83 | $26.59 | $26.70 | $19.75 | 13,340 |
| 2016-08-04 | $26.70 | $26.70 | $26.55 | $26.70 | $19.75 | 65,074 |
| 2016-08-03 | $26.45 | $26.64 | $26.39 | $26.55 | $19.64 | 124,298 |
| 2016-08-02 | $26.43 | $26.47 | $26.31 | $26.39 | $19.52 | 17,979 |
| 2016-08-01 | $26.69 | $26.69 | $26.44 | $26.44 | $19.56 | 85,733 |
| 2016-07-29 | $26.41 | $26.71 | $26.37 | $26.61 | $19.69 | 294,751 |
| 2016-07-28 | $26.32 | $26.41 | $26.22 | $26.39 | $19.52 | 9,135 |
| 2016-07-27 | $26.15 | $26.33 | $26.11 | $26.30 | $19.46 | 15,142 |
| 2016-07-26 | $26.15 | $26.16 | $26.06 | $26.16 | $19.35 | 22,510 |
| 2016-07-25 | $26.14 | $26.14 | $26.07 | $26.13 | $19.33 | 8,477 |
| 2016-07-22 | $26.12 | $26.16 | $26.01 | $26.07 | $19.29 | 10,166 |
| 2016-07-21 | $26.19 | $26.19 | $26.01 | $26.09 | $19.30 | 35,844 |
| 2016-07-20 | $26.07 | $26.16 | $25.97 | $26.07 | $19.29 | 37,977 |
| 2016-07-19 | $26.15 | $26.20 | $26.07 | $26.13 | $19.33 | 18,883 |
| 2016-07-18 | $26.46 | $26.49 | $26.01 | $26.03 | $19.26 | 43,223 |
| 2016-07-15 | $26.78 | $26.78 | $26.33 | $26.33 | $19.48 | 710,041 |
| 2016-07-14 | $26.79 | $26.79 | $26.51 | $26.61 | $19.69 | 72,569 |
| 2016-07-13 | $26.60 | $26.62 | $26.45 | $26.60 | $19.68 | 99,875 |
| 2016-07-12 | $26.82 | $26.82 | $26.55 | $26.56 | $19.65 | 107,605 |
| 2016-07-11 | $26.69 | $26.85 | $26.60 | $26.73 | $19.78 | 136,945 |
| 2016-07-08 | $26.50 | $26.80 | $26.50 | $26.75 | $19.79 | 118,670 |
| 2016-07-07 | $26.77 | $26.77 | $26.52 | $26.55 | $19.64 | 58,077 |
| 2016-07-06 | $26.85 | $26.85 | $26.59 | $26.70 | $19.75 | 55,552 |
| 2016-07-05 | $26.85 | $26.85 | $26.41 | $26.83 | $19.85 | 45,899 |
| 2016-07-01 | $26.40 | $26.86 | $26.27 | $26.72 | $19.77 | 105,258 |
| 2016-06-30 | $26.34 | $26.34 | $26.01 | $26.27 | $19.44 | 36,798 |
| 2016-06-29 | $25.96 | $26.38 | $25.87 | $26.23 | $19.41 | 274,931 |
| 2016-06-28 | $25.74 | $25.97 | $25.63 | $25.90 | $19.16 | 231,796 |
| 2016-06-27 | $25.73 | $25.80 | $25.60 | $25.67 | $18.99 | 131,746 |
| 2016-06-24 | $25.35 | $25.75 | $25.27 | $25.73 | $19.04 | 36,806 |
| 2016-06-23 | $25.82 | $25.83 | $25.76 | $25.78 | $19.07 | 31,765 |
| 2016-06-22 | $25.71 | $25.86 | $25.70 | $25.76 | $19.06 | 85,213 |
| 2016-06-21 | $25.56 | $25.72 | $25.55 | $25.70 | $19.01 | 132,073 |
| 2016-06-20 | $25.89 | $25.89 | $25.74 | $25.75 | $19.05 | 68,090 |
| 2016-06-17 | $25.77 | $25.84 | $25.70 | $25.76 | $19.06 | 95,067 |
| 2016-06-16 | $25.78 | $25.78 | $25.67 | $25.70 | $19.01 | 39,198 |
| 2016-06-15 | $25.77 | $25.79 | $25.62 | $25.74 | $19.04 | 68,241 |
| 2016-06-14 | $25.71 | $25.73 | $25.56 | $25.70 | $19.01 | 67,072 |
| 2016-06-13 | $25.62 | $25.73 | $25.57 | $25.73 | $19.04 | 48,664 |
| 2016-06-10 | $25.65 | $25.77 | $25.64 | $25.72 | $18.90 | 29,294 |
| 2016-06-09 | $25.74 | $25.79 | $25.58 | $25.79 | $18.95 | 43,197 |
| 2016-06-08 | $25.73 | $25.76 | $25.63 | $25.69 | $18.88 | 30,009 |
| 2016-06-07 | $25.81 | $25.93 | $25.71 | $25.74 | $18.92 | 79,230 |
| 2016-06-06 | $25.68 | $25.81 | $25.68 | $25.76 | $18.93 | 81,409 |
| 2016-06-03 | $25.64 | $25.73 | $25.60 | $25.65 | $18.85 | 32,725 |
| 2016-06-02 | $25.50 | $25.62 | $25.45 | $25.60 | $18.81 | 125,983 |
| 2016-06-01 | $25.55 | $25.55 | $25.45 | $25.49 | $18.73 | 45,216 |
| 2016-05-31 | $25.59 | $25.60 | $25.50 | $25.56 | $18.78 | 205,455 |
| 2016-05-27 | $25.60 | $25.65 | $25.52 | $25.57 | $18.79 | 57,936 |
| 2016-05-26 | $25.45 | $25.69 | $25.32 | $25.62 | $18.83 | 502,202 |
| 2016-05-25 | $25.34 | $25.44 | $25.21 | $25.44 | $18.70 | 113,885 |