Associated Banc-Corp (ASB-P-D) Exchange: NYSE
Data as of Aug. 1, 2025
$25.01 ($0.00) 0.00%
Associated Banc-Corp - Daily Information
Click for more stock information on Associated Banc-Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 1, 2025 |
| Open | $25.00 |
| Previous Close | $25.01 |
| High | $25.01 |
| Low | $24.99 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $25.01 |
| Adjusted High | $25.01 |
| Adjusted Low | $24.99 |
About Associated Banc-Corp (ASB-P-D)
Associated Banc-Corp Depositary Shares Series D
Invest in Associated Banc-Corp (ASB-P-D)
Historical Stock Data for Associated Banc-Corp (ASB-P-D)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-09-14 | $25.00 | $25.01 | $24.99 | $25.01 | $25.01 | 3,573 |
| 2021-09-13 | $25.03 | $25.03 | $24.98 | $25.01 | $25.01 | 3,566 |
| 2021-09-10 | $25.00 | $25.01 | $24.99 | $25.00 | $25.00 | 2,232 |
| 2021-09-09 | $24.98 | $25.01 | $24.98 | $25.00 | $25.00 | 16,706 |
| 2021-09-08 | $25.00 | $25.00 | $24.99 | $25.00 | $25.00 | 6,575 |
| 2021-09-07 | $25.00 | $25.00 | $24.99 | $25.00 | $25.00 | 7,246 |
| 2021-09-03 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 4,665 |
| 2021-09-02 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 6,758 |
| 2021-09-01 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 11,044 |
| 2021-08-31 | $24.99 | $24.99 | $24.97 | $24.99 | $24.99 | 5,952 |
| 2021-08-30 | $25.32 | $25.33 | $25.32 | $25.33 | $24.99 | 13,379 |
| 2021-08-27 | $25.32 | $25.32 | $25.30 | $25.31 | $24.97 | 1,272 |
| 2021-08-26 | $25.30 | $25.32 | $25.30 | $25.32 | $24.98 | 12,600 |
| 2021-08-25 | $25.30 | $25.32 | $25.29 | $25.30 | $24.96 | 2,608 |
| 2021-08-24 | $25.30 | $25.30 | $25.30 | $25.30 | $24.96 | 487 |
| 2021-08-23 | $25.29 | $25.32 | $25.29 | $25.31 | $24.97 | 1,120 |
| 2021-08-20 | $25.28 | $25.28 | $25.28 | $25.28 | $24.94 | 125 |
| 2021-08-19 | $25.28 | $25.28 | $25.28 | $25.28 | $24.94 | 179 |
| 2021-08-18 | $25.28 | $25.29 | $25.28 | $25.28 | $24.94 | 3,950 |
| 2021-08-17 | $25.28 | $25.31 | $25.28 | $25.31 | $24.97 | 3,968 |
| 2021-08-16 | $25.30 | $25.30 | $25.27 | $25.27 | $24.93 | 3,173 |
| 2021-08-13 | $25.30 | $25.33 | $25.30 | $25.30 | $24.97 | 3,786 |
| 2021-08-12 | $25.28 | $25.32 | $25.28 | $25.30 | $24.97 | 17,331 |
| 2021-08-11 | $25.27 | $25.30 | $25.25 | $25.29 | $24.95 | 35,055 |
| 2021-08-10 | $25.30 | $25.31 | $25.23 | $25.27 | $24.93 | 19,802 |
| 2021-08-09 | $25.32 | $25.32 | $25.30 | $25.30 | $24.96 | 16,934 |
| 2021-08-06 | $25.32 | $25.33 | $25.32 | $25.33 | $24.99 | 1,931 |
| 2021-08-05 | $25.50 | $25.50 | $25.32 | $25.37 | $25.03 | 4,300 |
| 2021-08-04 | $25.45 | $25.45 | $25.45 | $25.45 | $25.11 | 372 |
| 2021-08-03 | $25.44 | $25.50 | $25.38 | $25.38 | $25.04 | 3,802 |
| 2021-08-02 | $25.43 | $25.43 | $25.43 | $25.43 | $25.09 | 410 |
| 2021-07-30 | $25.40 | $25.50 | $25.40 | $25.47 | $25.14 | 1,187 |
| 2021-07-29 | $25.47 | $25.47 | $25.26 | $25.38 | $25.04 | 2,165 |
| 2021-07-28 | $25.35 | $25.35 | $25.31 | $25.31 | $24.98 | 1,972 |
| 2021-07-27 | $25.47 | $25.47 | $25.34 | $25.34 | $25.00 | 1,288 |
| 2021-07-26 | $25.35 | $25.43 | $25.35 | $25.37 | $25.03 | 2,302 |
| 2021-07-23 | $25.38 | $25.44 | $25.38 | $25.38 | $25.04 | 3,263 |
| 2021-07-22 | $25.62 | $25.62 | $25.62 | $25.62 | $25.28 | 411 |
| 2021-07-21 | $25.55 | $25.57 | $25.39 | $25.48 | $25.14 | 1,092 |
| 2021-07-20 | $25.45 | $25.55 | $25.45 | $25.55 | $25.21 | 1,681 |
| 2021-07-19 | $25.35 | $25.54 | $25.35 | $25.36 | $25.02 | 2,940 |
| 2021-07-16 | $25.54 | $25.54 | $25.36 | $25.50 | $25.16 | 1,968 |
| 2021-07-15 | $25.45 | $25.53 | $25.45 | $25.52 | $25.18 | 989 |
| 2021-07-14 | $25.54 | $25.54 | $25.41 | $25.42 | $25.08 | 4,851 |
| 2021-07-13 | $25.51 | $25.55 | $25.51 | $25.54 | $25.20 | 2,656 |
| 2021-07-12 | $25.51 | $25.61 | $25.50 | $25.56 | $25.22 | 3,201 |
| 2021-07-09 | $25.51 | $25.53 | $25.51 | $25.53 | $25.19 | 2,197 |
| 2021-07-08 | $25.49 | $25.49 | $25.49 | $25.49 | $25.15 | 229 |
| 2021-07-07 | $25.54 | $25.54 | $25.54 | $25.54 | $25.20 | 308 |
| 2021-07-06 | $25.48 | $25.65 | $25.48 | $25.65 | $25.31 | 4,851 |
| 2021-07-02 | $25.51 | $25.63 | $25.48 | $25.52 | $25.18 | 2,543 |
| 2021-07-01 | $25.50 | $25.63 | $25.47 | $25.63 | $25.29 | 2,189 |
| 2021-06-30 | $25.48 | $25.48 | $25.48 | $25.48 | $25.14 | 664 |
| 2021-06-29 | $25.55 | $25.55 | $25.48 | $25.52 | $25.18 | 1,466 |
| 2021-06-28 | $25.48 | $25.61 | $25.48 | $25.60 | $25.26 | 617 |
| 2021-06-25 | $25.56 | $25.69 | $25.50 | $25.50 | $25.16 | 2,044 |
| 2021-06-24 | $25.69 | $25.69 | $25.59 | $25.63 | $25.29 | 890 |
| 2021-06-23 | $25.56 | $25.72 | $25.54 | $25.72 | $25.38 | 2,212 |
| 2021-06-22 | $25.65 | $25.65 | $25.53 | $25.53 | $25.19 | 1,653 |
| 2021-06-21 | $25.63 | $25.72 | $25.53 | $25.53 | $25.19 | 3,640 |
| 2021-06-18 | $25.67 | $25.67 | $25.56 | $25.56 | $25.22 | 6,418 |
| 2021-06-17 | $25.60 | $25.74 | $25.60 | $25.68 | $25.33 | 1,650 |
| 2021-06-16 | $25.74 | $25.74 | $25.60 | $25.60 | $25.26 | 5,458 |
| 2021-06-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.31 | 1,814 |
| 2021-06-14 | $25.55 | $25.61 | $25.55 | $25.61 | $25.27 | 883 |
| 2021-06-11 | $25.62 | $25.62 | $25.54 | $25.62 | $25.28 | 1,637 |
| 2021-06-10 | $25.54 | $25.62 | $25.54 | $25.59 | $25.25 | 1,989 |
| 2021-06-09 | $25.61 | $25.62 | $25.58 | $25.61 | $25.27 | 4,373 |
| 2021-06-08 | $25.58 | $25.62 | $25.54 | $25.54 | $25.20 | 3,310 |
| 2021-06-07 | $25.64 | $25.65 | $25.56 | $25.62 | $25.28 | 2,796 |
| 2021-06-04 | $25.61 | $25.64 | $25.55 | $25.64 | $25.30 | 1,549 |
| 2021-06-03 | $25.54 | $25.55 | $25.46 | $25.54 | $25.20 | 3,012 |
| 2021-06-02 | $25.53 | $25.54 | $25.51 | $25.54 | $25.20 | 3,146 |
| 2021-06-01 | $25.54 | $25.54 | $25.54 | $25.54 | $25.20 | 850 |
| 2021-05-28 | $25.57 | $25.57 | $25.42 | $25.56 | $25.22 | 6,068 |
| 2021-05-27 | $25.73 | $25.75 | $25.66 | $25.72 | $25.05 | 2,881 |
| 2021-05-26 | $25.66 | $25.66 | $25.66 | $25.66 | $24.99 | 359 |
| 2021-05-25 | $25.70 | $25.75 | $25.68 | $25.75 | $25.08 | 1,076 |
| 2021-05-24 | $25.65 | $25.75 | $25.65 | $25.70 | $25.03 | 2,087 |
| 2021-05-21 | $25.60 | $25.60 | $25.60 | $25.60 | $24.93 | 683 |
| 2021-05-20 | $25.60 | $25.67 | $25.60 | $25.64 | $24.97 | 944 |
| 2021-05-19 | $25.59 | $25.65 | $25.59 | $25.60 | $24.93 | 2,920 |
| 2021-05-18 | $25.57 | $25.73 | $25.55 | $25.68 | $25.01 | 2,897 |
| 2021-05-17 | $25.59 | $25.60 | $25.55 | $25.55 | $24.88 | 2,330 |
| 2021-05-14 | $25.56 | $25.73 | $25.56 | $25.60 | $24.93 | 2,354 |
| 2021-05-13 | $25.68 | $25.70 | $25.68 | $25.70 | $25.03 | 1,384 |
| 2021-05-12 | $25.65 | $25.75 | $25.60 | $25.70 | $25.03 | 8,529 |
| 2021-05-11 | $25.62 | $25.65 | $25.60 | $25.65 | $24.98 | 5,687 |
| 2021-05-10 | $25.72 | $25.72 | $25.72 | $25.72 | $25.05 | 489 |
| 2021-05-07 | $25.82 | $25.82 | $25.82 | $25.82 | $25.15 | 618 |
| 2021-05-06 | $25.80 | $25.80 | $25.69 | $25.80 | $25.13 | 2,163 |
| 2021-05-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.08 | 300 |
| 2021-05-04 | $25.66 | $25.66 | $25.66 | $25.66 | $24.99 | 927 |
| 2021-05-03 | $25.61 | $25.69 | $25.61 | $25.69 | $25.02 | 2,783 |
| 2021-04-30 | $25.64 | $25.67 | $25.62 | $25.64 | $24.97 | 7,399 |
| 2021-04-29 | $25.54 | $25.64 | $25.53 | $25.60 | $24.93 | 4,463 |
| 2021-04-28 | $25.57 | $25.71 | $25.50 | $25.53 | $24.86 | 9,059 |
| 2021-04-27 | $25.60 | $25.65 | $25.57 | $25.63 | $24.96 | 2,184 |
| 2021-04-26 | $25.67 | $25.71 | $25.55 | $25.66 | $24.99 | 5,273 |
| 2021-04-23 | $25.60 | $25.64 | $25.58 | $25.64 | $24.97 | 1,855 |
| 2021-04-22 | $25.65 | $25.75 | $25.65 | $25.75 | $25.08 | 1,170 |
| 2021-04-21 | $25.57 | $25.68 | $25.56 | $25.68 | $25.01 | 1,206 |
| 2021-04-20 | $25.57 | $25.60 | $25.57 | $25.59 | $24.92 | 1,359 |
| 2021-04-19 | $25.57 | $25.80 | $25.55 | $25.55 | $24.88 | 2,567 |
| 2021-04-16 | $25.68 | $25.79 | $25.62 | $25.62 | $24.95 | 2,566 |
| 2021-04-15 | $25.70 | $25.70 | $25.55 | $25.58 | $24.91 | 2,384 |
| 2021-04-14 | $25.79 | $25.79 | $25.58 | $25.58 | $24.91 | 2,709 |
| 2021-04-13 | $25.73 | $25.73 | $25.59 | $25.72 | $25.05 | 2,383 |
| 2021-04-12 | $25.62 | $25.75 | $25.53 | $25.53 | $24.86 | 4,869 |
| 2021-04-09 | $25.59 | $25.59 | $25.58 | $25.58 | $24.91 | 1,017 |
| 2021-04-08 | $25.54 | $25.54 | $25.54 | $25.54 | $24.87 | 506 |
| 2021-04-07 | $25.62 | $25.62 | $25.54 | $25.55 | $24.88 | 5,690 |
| 2021-04-06 | $25.54 | $25.62 | $25.54 | $25.62 | $24.95 | 1,785 |
| 2021-04-05 | $25.54 | $25.65 | $25.54 | $25.54 | $24.88 | 824 |
| 2021-04-01 | $25.63 | $25.63 | $25.63 | $25.63 | $24.96 | 2,582 |
| 2021-03-31 | $25.65 | $25.65 | $25.57 | $25.57 | $24.90 | 683 |
| 2021-03-30 | $25.57 | $25.57 | $25.50 | $25.50 | $24.84 | 690 |
| 2021-03-29 | $25.50 | $25.57 | $25.50 | $25.57 | $24.90 | 679 |
| 2021-03-26 | $25.42 | $25.54 | $25.42 | $25.46 | $24.80 | 2,438 |
| 2021-03-25 | $25.55 | $25.60 | $25.53 | $25.53 | $24.86 | 2,617 |
| 2021-03-24 | $25.41 | $25.65 | $25.41 | $25.61 | $24.94 | 2,726 |
| 2021-03-23 | $25.47 | $25.51 | $25.41 | $25.46 | $24.80 | 1,411 |
| 2021-03-22 | $25.55 | $25.55 | $25.37 | $25.37 | $24.70 | 1,647 |
| 2021-03-19 | $25.40 | $25.48 | $25.40 | $25.41 | $24.75 | 2,045 |
| 2021-03-18 | $25.57 | $25.57 | $25.49 | $25.49 | $24.83 | 1,864 |
| 2021-03-17 | $25.40 | $25.58 | $25.40 | $25.58 | $24.91 | 1,334 |
| 2021-03-16 | $25.54 | $25.60 | $25.40 | $25.41 | $24.75 | 3,670 |
| 2021-03-15 | $25.56 | $25.60 | $25.40 | $25.40 | $24.74 | 4,749 |
| 2021-03-12 | $25.39 | $25.39 | $25.39 | $25.39 | $24.73 | 816 |
| 2021-03-11 | $25.44 | $25.57 | $25.40 | $25.40 | $24.74 | 3,586 |
| 2021-03-10 | $25.41 | $25.54 | $25.33 | $25.33 | $24.67 | 3,478 |
| 2021-03-09 | $25.36 | $25.57 | $25.36 | $25.57 | $24.90 | 732 |
| 2021-03-08 | $25.38 | $25.38 | $25.37 | $25.38 | $24.72 | 2,168 |
| 2021-03-05 | $25.20 | $25.43 | $25.20 | $25.43 | $24.77 | 2,020 |
| 2021-03-04 | $25.41 | $25.43 | $25.20 | $25.20 | $24.54 | 3,738 |
| 2021-03-03 | $25.48 | $25.59 | $25.20 | $25.40 | $24.74 | 1,309 |
| 2021-03-02 | $25.37 | $25.37 | $25.25 | $25.33 | $24.67 | 2,919 |
| 2021-03-01 | $25.42 | $25.42 | $25.42 | $25.42 | $24.76 | 504 |
| 2021-02-26 | $25.32 | $25.32 | $25.21 | $25.21 | $24.55 | 1,419 |
| 2021-02-25 | $25.24 | $25.56 | $25.20 | $25.56 | $24.57 | 2,806 |
| 2021-02-24 | $25.56 | $25.57 | $25.29 | $25.56 | $24.57 | 2,245 |
| 2021-02-23 | $25.46 | $25.59 | $25.46 | $25.59 | $24.60 | 2,589 |
| 2021-02-22 | $25.64 | $25.64 | $25.49 | $25.50 | $24.51 | 2,055 |
| 2021-02-19 | $25.53 | $25.64 | $25.53 | $25.64 | $24.64 | 682 |
| 2021-02-18 | $25.53 | $25.62 | $25.53 | $25.53 | $24.54 | 4,390 |
| 2021-02-17 | $25.69 | $25.69 | $25.65 | $25.65 | $24.65 | 1,813 |
| 2021-02-16 | $25.53 | $25.69 | $25.53 | $25.69 | $24.69 | 696 |
| 2021-02-12 | $25.55 | $25.62 | $25.52 | $25.52 | $24.53 | 2,640 |
| 2021-02-11 | $25.80 | $25.80 | $25.56 | $25.57 | $24.58 | 3,439 |
| 2021-02-10 | $25.95 | $25.95 | $25.63 | $25.88 | $24.87 | 1,399 |
| 2021-02-09 | $25.96 | $25.96 | $25.63 | $25.67 | $24.68 | 3,142 |
| 2021-02-08 | $25.88 | $25.88 | $25.63 | $25.64 | $24.64 | 2,301 |
| 2021-02-05 | $25.74 | $25.88 | $25.61 | $25.71 | $24.71 | 2,745 |
| 2021-02-04 | $25.56 | $25.81 | $25.56 | $25.81 | $24.81 | 2,422 |
| 2021-02-03 | $25.64 | $25.66 | $25.56 | $25.66 | $24.66 | 2,036 |
| 2021-02-02 | $25.64 | $25.64 | $25.49 | $25.56 | $24.57 | 1,751 |
| 2021-02-01 | $25.55 | $25.55 | $25.45 | $25.50 | $24.51 | 2,204 |
| 2021-01-29 | $25.76 | $25.77 | $25.58 | $25.59 | $24.60 | 2,553 |
| 2021-01-28 | $25.77 | $25.77 | $25.56 | $25.56 | $24.57 | 1,277 |
| 2021-01-27 | $25.65 | $25.70 | $25.54 | $25.70 | $24.70 | 2,271 |
| 2021-01-26 | $25.66 | $25.79 | $25.66 | $25.78 | $24.78 | 2,664 |
| 2021-01-25 | $25.66 | $25.71 | $25.66 | $25.70 | $24.70 | 626 |
| 2021-01-22 | $25.79 | $25.79 | $25.64 | $25.72 | $24.72 | 2,531 |
| 2021-01-21 | $25.79 | $25.79 | $25.64 | $25.64 | $24.64 | 1,573 |
| 2021-01-20 | $25.79 | $25.79 | $25.79 | $25.79 | $24.79 | 697 |
| 2021-01-19 | $25.65 | $25.79 | $25.63 | $25.63 | $24.63 | 1,413 |
| 2021-01-15 | $25.70 | $25.70 | $25.62 | $25.70 | $24.70 | 4,669 |
| 2021-01-14 | $25.65 | $25.65 | $25.65 | $25.65 | $24.65 | 240 |
| 2021-01-13 | $25.69 | $25.75 | $25.65 | $25.65 | $24.65 | 1,588 |
| 2021-01-12 | $25.92 | $25.92 | $25.49 | $25.55 | $24.56 | 6,053 |
| 2021-01-11 | $25.72 | $25.92 | $25.66 | $25.90 | $24.89 | 1,375 |
| 2021-01-08 | $25.62 | $25.94 | $25.61 | $25.61 | $24.61 | 4,482 |
| 2021-01-07 | $25.77 | $25.91 | $25.64 | $25.82 | $24.82 | 3,526 |
| 2021-01-06 | $25.80 | $25.98 | $25.79 | $25.98 | $24.97 | 2,303 |
| 2021-01-05 | $25.90 | $25.90 | $25.65 | $25.82 | $24.81 | 1,169 |
| 2021-01-04 | $25.82 | $26.02 | $25.81 | $26.02 | $25.01 | 2,231 |
| 2020-12-31 | $25.88 | $25.99 | $25.82 | $25.96 | $24.95 | 4,953 |
| 2020-12-30 | $25.90 | $25.90 | $25.81 | $25.81 | $24.81 | 4,938 |
| 2020-12-29 | $25.93 | $25.93 | $25.80 | $25.86 | $24.85 | 5,401 |
| 2020-12-28 | $25.85 | $25.95 | $25.82 | $25.82 | $24.82 | 8,026 |
| 2020-12-24 | $25.97 | $25.97 | $25.82 | $25.83 | $24.83 | 1,028 |
| 2020-12-23 | $25.89 | $25.97 | $25.81 | $25.95 | $24.94 | 1,753 |
| 2020-12-22 | $25.95 | $25.98 | $25.90 | $25.90 | $24.89 | 1,175 |
| 2020-12-21 | $25.80 | $26.00 | $25.80 | $26.00 | $24.99 | 3,210 |
| 2020-12-18 | $25.85 | $25.85 | $25.83 | $25.83 | $24.83 | 1,235 |
| 2020-12-17 | $25.81 | $25.90 | $25.81 | $25.90 | $24.89 | 603 |
| 2020-12-16 | $25.80 | $25.88 | $25.80 | $25.81 | $24.81 | 2,032 |
| 2020-12-15 | $25.89 | $25.89 | $25.72 | $25.82 | $24.82 | 3,058 |
| 2020-12-14 | $25.71 | $25.79 | $25.68 | $25.71 | $24.71 | 4,102 |
| 2020-12-11 | $25.89 | $25.89 | $25.66 | $25.77 | $24.77 | 4,624 |
| 2020-12-10 | $25.76 | $25.80 | $25.71 | $25.80 | $24.80 | 2,632 |
| 2020-12-09 | $25.70 | $25.89 | $25.70 | $25.87 | $24.86 | 1,942 |
| 2020-12-08 | $25.70 | $25.80 | $25.70 | $25.70 | $24.70 | 1,384 |
| 2020-12-07 | $25.76 | $25.89 | $25.70 | $25.71 | $24.71 | 2,495 |
| 2020-12-04 | $25.95 | $25.95 | $25.61 | $25.76 | $24.76 | 4,954 |
| 2020-12-03 | $25.87 | $25.95 | $25.83 | $25.83 | $24.83 | 1,142 |
| 2020-12-02 | $25.87 | $25.87 | $25.87 | $25.87 | $24.86 | 193 |
| 2020-12-01 | $25.57 | $25.87 | $25.57 | $25.87 | $24.86 | 747 |
| 2020-11-30 | $25.55 | $25.86 | $25.55 | $25.80 | $24.80 | 1,733 |
| 2020-11-27 | $25.85 | $26.17 | $25.85 | $26.17 | $24.83 | 2,035 |
| 2020-11-25 | $26.11 | $26.18 | $26.11 | $26.18 | $24.83 | 2,011 |
| 2020-11-24 | $26.10 | $26.36 | $26.10 | $26.11 | $24.77 | 1,345 |
| 2020-11-23 | $26.11 | $26.34 | $26.10 | $26.10 | $24.76 | 2,827 |
| 2020-11-20 | $26.24 | $26.25 | $26.10 | $26.25 | $24.91 | 1,909 |
| 2020-11-19 | $26.10 | $26.24 | $26.10 | $26.22 | $24.88 | 5,447 |
| 2020-11-18 | $26.15 | $26.24 | $26.05 | $26.24 | $24.90 | 4,838 |
| 2020-11-17 | $25.82 | $26.25 | $25.82 | $26.25 | $24.91 | 2,359 |
| 2020-11-16 | $26.15 | $26.25 | $26.09 | $26.16 | $24.82 | 3,394 |
| 2020-11-13 | $25.88 | $26.12 | $25.79 | $26.10 | $24.76 | 1,945 |
| 2020-11-12 | $25.93 | $25.93 | $25.90 | $25.90 | $24.57 | 2,441 |
| 2020-11-11 | $25.97 | $26.18 | $25.97 | $26.18 | $24.84 | 3,260 |
| 2020-11-10 | $25.71 | $25.75 | $25.71 | $25.75 | $24.43 | 983 |
| 2020-11-09 | $25.55 | $25.90 | $25.55 | $25.90 | $24.57 | 2,179 |
| 2020-11-06 | $25.59 | $25.79 | $25.59 | $25.79 | $24.47 | 1,351 |
| 2020-11-05 | $25.61 | $25.90 | $25.61 | $25.75 | $24.43 | 2,243 |
| 2020-11-04 | $25.52 | $25.82 | $25.52 | $25.82 | $24.50 | 1,675 |
| 2020-11-03 | $25.61 | $25.67 | $25.61 | $25.67 | $24.36 | 1,204 |
| 2020-11-02 | $25.74 | $25.74 | $25.62 | $25.67 | $24.36 | 1,692 |
| 2020-10-30 | $25.41 | $25.41 | $25.36 | $25.40 | $24.10 | 4,836 |
| 2020-10-29 | $25.74 | $25.74 | $25.74 | $25.74 | $24.42 | 723 |
| 2020-10-28 | $25.48 | $25.64 | $25.48 | $25.63 | $24.32 | 1,938 |
| 2020-10-27 | $25.78 | $25.89 | $25.78 | $25.85 | $24.53 | 1,878 |
| 2020-10-26 | $25.90 | $25.90 | $25.64 | $25.71 | $24.39 | 3,249 |
| 2020-10-23 | $25.62 | $25.65 | $25.62 | $25.65 | $24.34 | 3,411 |
| 2020-10-22 | $25.69 | $25.83 | $25.64 | $25.64 | $24.33 | 2,435 |
| 2020-10-21 | $25.68 | $25.71 | $25.64 | $25.65 | $24.34 | 5,732 |
| 2020-10-20 | $25.89 | $25.89 | $25.66 | $25.72 | $24.40 | 3,209 |
| 2020-10-19 | $25.77 | $25.89 | $25.77 | $25.89 | $24.56 | 967 |
| 2020-10-16 | $25.89 | $25.90 | $25.68 | $25.90 | $24.57 | 1,596 |
| 2020-10-15 | $25.85 | $25.87 | $25.83 | $25.85 | $24.53 | 2,920 |
| 2020-10-14 | $25.73 | $25.93 | $25.73 | $25.89 | $24.56 | 1,293 |
| 2020-10-13 | $25.82 | $26.02 | $25.73 | $25.81 | $24.49 | 2,081 |
| 2020-10-12 | $25.95 | $26.00 | $25.63 | $26.00 | $24.67 | 1,254 |
| 2020-10-09 | $25.94 | $25.97 | $25.94 | $25.97 | $24.64 | 1,804 |
| 2020-10-08 | $25.99 | $25.99 | $25.62 | $25.98 | $24.65 | 1,817 |
| 2020-10-07 | $25.62 | $25.75 | $25.62 | $25.75 | $24.43 | 2,585 |
| 2020-10-06 | $25.81 | $25.81 | $25.75 | $25.75 | $24.44 | 1,335 |
| 2020-10-05 | $25.40 | $25.97 | $25.40 | $25.92 | $24.59 | 3,897 |
| 2020-10-02 | $25.51 | $25.58 | $25.34 | $25.58 | $24.27 | 6,616 |
| 2020-10-01 | $25.65 | $25.65 | $25.48 | $25.49 | $24.18 | 2,625 |
| 2020-09-30 | $25.65 | $25.65 | $25.48 | $25.55 | $24.24 | 2,381 |
| 2020-09-29 | $25.49 | $25.65 | $25.49 | $25.65 | $24.34 | 1,017 |
| 2020-09-28 | $25.45 | $25.70 | $25.45 | $25.70 | $24.38 | 1,080 |
| 2020-09-25 | $25.60 | $25.64 | $25.35 | $25.35 | $24.05 | 934 |
| 2020-09-24 | $25.41 | $25.60 | $25.41 | $25.58 | $24.27 | 775 |
| 2020-09-23 | $25.86 | $25.90 | $25.63 | $25.65 | $24.34 | 3,011 |
| 2020-09-22 | $25.44 | $25.84 | $25.44 | $25.84 | $24.52 | 1,963 |
| 2020-09-21 | $25.42 | $25.60 | $25.35 | $25.54 | $24.23 | 941 |
| 2020-09-18 | $25.73 | $25.87 | $25.73 | $25.73 | $24.41 | 2,162 |
| 2020-09-17 | $25.33 | $25.98 | $25.33 | $25.97 | $24.64 | 20,112 |
| 2020-09-16 | $25.56 | $25.74 | $25.39 | $25.74 | $24.42 | 5,230 |
| 2020-09-15 | $25.59 | $25.88 | $25.58 | $25.85 | $24.53 | 6,063 |
| 2020-09-14 | $25.50 | $25.54 | $25.50 | $25.54 | $24.23 | 689 |
| 2020-09-11 | $25.55 | $25.55 | $25.28 | $25.33 | $24.03 | 1,563 |
| 2020-09-10 | $25.32 | $25.34 | $25.28 | $25.34 | $24.04 | 5,600 |
| 2020-09-09 | $25.34 | $25.34 | $25.17 | $25.34 | $24.04 | 6,137 |
| 2020-09-08 | $25.24 | $25.24 | $25.17 | $25.17 | $23.88 | 1,006 |
| 2020-09-04 | $25.30 | $25.34 | $25.16 | $25.34 | $24.04 | 5,348 |
| 2020-09-03 | $25.31 | $25.57 | $25.30 | $25.45 | $24.14 | 1,240 |
| 2020-09-02 | $25.44 | $25.58 | $25.30 | $25.57 | $24.26 | 5,747 |
| 2020-09-01 | $25.46 | $25.46 | $25.40 | $25.41 | $24.11 | 3,664 |
| 2020-08-31 | $25.49 | $25.60 | $25.28 | $25.47 | $24.17 | 4,572 |
| 2020-08-28 | $25.56 | $25.77 | $25.56 | $25.73 | $24.09 | 1,550 |
| 2020-08-27 | $25.50 | $25.78 | $25.50 | $25.78 | $24.14 | 7,733 |
| 2020-08-26 | $25.57 | $25.64 | $25.57 | $25.64 | $24.01 | 1,180 |
| 2020-08-25 | $25.55 | $25.64 | $25.50 | $25.50 | $23.88 | 6,530 |
| 2020-08-24 | $25.67 | $25.67 | $25.60 | $25.65 | $24.02 | 2,190 |
| 2020-08-21 | $25.67 | $25.67 | $25.66 | $25.66 | $24.03 | 938 |
| 2020-08-20 | $25.68 | $25.68 | $25.68 | $25.68 | $24.05 | 362 |
| 2020-08-19 | $25.55 | $25.83 | $25.55 | $25.56 | $23.94 | 2,634 |
| 2020-08-18 | $25.74 | $25.74 | $25.65 | $25.65 | $24.01 | 1,190 |
| 2020-08-17 | $25.50 | $25.50 | $25.50 | $25.50 | $23.88 | 377 |
| 2020-08-14 | $25.34 | $25.34 | $25.25 | $25.33 | $23.72 | 2,134 |
| 2020-08-13 | $25.48 | $25.48 | $25.48 | $25.48 | $23.86 | 1,584 |
| 2020-08-12 | $25.37 | $25.38 | $25.17 | $25.33 | $23.71 | 5,312 |
| 2020-08-11 | $25.49 | $25.49 | $25.36 | $25.49 | $23.87 | 1,959 |
| 2020-08-10 | $25.49 | $25.49 | $25.40 | $25.40 | $23.79 | 2,603 |
| 2020-08-07 | $25.40 | $25.40 | $25.38 | $25.38 | $23.77 | 864 |
| 2020-08-06 | $25.38 | $25.48 | $25.24 | $25.48 | $23.86 | 2,545 |
| 2020-08-05 | $25.38 | $25.46 | $25.38 | $25.46 | $23.84 | 1,123 |
| 2020-08-04 | $25.30 | $25.30 | $25.20 | $25.21 | $23.61 | 1,475 |
| 2020-08-03 | $25.25 | $25.31 | $25.25 | $25.25 | $23.64 | 1,479 |
| 2020-07-31 | $25.28 | $25.28 | $25.28 | $25.28 | $23.67 | 285 |
| 2020-07-30 | $25.21 | $25.62 | $25.14 | $25.28 | $23.67 | 3,495 |
| 2020-07-29 | $25.31 | $25.65 | $25.30 | $25.30 | $23.69 | 1,751 |
| 2020-07-28 | $25.43 | $25.43 | $25.28 | $25.30 | $23.69 | 2,361 |
| 2020-07-27 | $25.26 | $25.43 | $25.26 | $25.43 | $23.81 | 1,657 |
| 2020-07-24 | $25.70 | $25.72 | $25.42 | $25.42 | $23.80 | 1,373 |
| 2020-07-23 | $25.20 | $25.74 | $25.20 | $25.74 | $24.10 | 4,105 |
| 2020-07-22 | $25.09 | $25.09 | $25.09 | $25.09 | $23.49 | 243 |
| 2020-07-21 | $25.10 | $25.14 | $25.06 | $25.14 | $23.54 | 942 |
| 2020-07-20 | $25.06 | $25.15 | $25.01 | $25.15 | $23.55 | 10,979 |
| 2020-07-17 | $25.00 | $25.15 | $25.00 | $25.00 | $23.41 | 1,977 |
| 2020-07-16 | $24.95 | $25.06 | $24.95 | $25.01 | $23.42 | 4,595 |
| 2020-07-15 | $24.95 | $24.95 | $24.73 | $24.80 | $23.22 | 4,455 |
| 2020-07-14 | $24.95 | $24.95 | $24.73 | $24.77 | $23.19 | 2,799 |
| 2020-07-13 | $24.95 | $24.95 | $24.73 | $24.93 | $23.34 | 2,956 |
| 2020-07-10 | $24.77 | $24.77 | $24.77 | $24.77 | $23.20 | 212 |
| 2020-07-09 | $24.89 | $24.90 | $24.77 | $24.77 | $23.20 | 1,897 |
| 2020-07-08 | $24.94 | $24.98 | $24.81 | $24.81 | $23.23 | 1,599 |
| 2020-07-07 | $25.15 | $25.15 | $24.95 | $24.95 | $23.36 | 2,023 |
| 2020-07-06 | $25.00 | $25.01 | $25.00 | $25.01 | $23.42 | 415 |
| 2020-07-02 | $25.15 | $25.15 | $25.15 | $25.15 | $23.55 | 434 |
| 2020-07-01 | $24.87 | $25.15 | $24.87 | $25.15 | $23.55 | 3,402 |
| 2020-06-30 | $24.85 | $25.10 | $24.83 | $25.00 | $23.41 | 2,792 |
| 2020-06-29 | $24.85 | $25.00 | $24.85 | $25.00 | $23.41 | 1,323 |
| 2020-06-26 | $24.99 | $24.99 | $24.92 | $24.98 | $23.39 | 718 |
| 2020-06-25 | $24.80 | $24.99 | $24.80 | $24.95 | $23.37 | 1,635 |
| 2020-06-24 | $24.72 | $24.75 | $24.70 | $24.75 | $23.18 | 1,748 |
| 2020-06-23 | $25.00 | $25.02 | $24.75 | $24.75 | $23.18 | 4,266 |
| 2020-06-22 | $24.85 | $24.85 | $24.85 | $24.85 | $23.27 | 290 |
| 2020-06-19 | $24.90 | $25.04 | $24.83 | $24.83 | $23.25 | 2,550 |
| 2020-06-18 | $24.80 | $24.98 | $24.80 | $24.90 | $23.32 | 3,393 |
| 2020-06-17 | $24.75 | $24.97 | $24.69 | $24.97 | $23.38 | 812 |
| 2020-06-16 | $24.43 | $24.97 | $24.43 | $24.97 | $23.38 | 2,014 |
| 2020-06-15 | $24.60 | $24.65 | $24.49 | $24.65 | $23.08 | 8,093 |
| 2020-06-12 | $24.50 | $24.50 | $24.44 | $24.44 | $22.89 | 1,876 |
| 2020-06-11 | $25.01 | $25.01 | $24.41 | $24.50 | $22.94 | 2,812 |
| 2020-06-10 | $24.76 | $24.98 | $24.76 | $24.94 | $23.35 | 5,254 |
| 2020-06-09 | $24.81 | $25.01 | $24.67 | $25.00 | $23.41 | 8,014 |
| 2020-06-08 | $24.81 | $25.12 | $24.81 | $25.10 | $23.50 | 2,770 |
| 2020-06-05 | $24.97 | $25.00 | $24.82 | $24.86 | $23.28 | 7,424 |
| 2020-06-04 | $24.70 | $24.85 | $24.70 | $24.71 | $23.14 | 1,795 |
| 2020-06-03 | $24.70 | $24.86 | $24.70 | $24.82 | $23.24 | 5,258 |
| 2020-06-02 | $24.97 | $24.97 | $24.85 | $24.85 | $23.27 | 4,107 |
| 2020-06-01 | $24.66 | $24.95 | $24.66 | $24.95 | $23.36 | 2,842 |
| 2020-05-29 | $24.89 | $24.96 | $24.66 | $24.66 | $23.10 | 2,436 |
| 2020-05-28 | $24.84 | $24.99 | $24.83 | $24.93 | $23.03 | 7,567 |
| 2020-05-27 | $25.05 | $25.05 | $24.74 | $24.74 | $22.85 | 5,092 |
| 2020-05-26 | $24.57 | $25.00 | $24.57 | $25.00 | $23.10 | 1,106 |
| 2020-05-22 | $24.60 | $24.80 | $24.57 | $24.57 | $22.70 | 2,314 |
| 2020-05-21 | $24.45 | $24.80 | $24.45 | $24.80 | $22.91 | 3,684 |
| 2020-05-20 | $24.44 | $24.65 | $24.44 | $24.45 | $22.59 | 1,859 |
| 2020-05-19 | $24.51 | $24.60 | $24.42 | $24.60 | $22.73 | 2,372 |
| 2020-05-18 | $24.50 | $24.79 | $24.43 | $24.43 | $22.57 | 1,467 |
| 2020-05-15 | $24.59 | $24.60 | $24.00 | $24.18 | $22.33 | 1,166 |
| 2020-05-14 | $24.37 | $24.59 | $23.43 | $24.55 | $22.68 | 3,504 |
| 2020-05-13 | $24.50 | $24.60 | $24.18 | $24.48 | $22.62 | 9,325 |
| 2020-05-12 | $24.50 | $24.60 | $24.50 | $24.50 | $22.63 | 5,494 |
| 2020-05-11 | $24.50 | $24.62 | $24.19 | $24.20 | $22.36 | 4,221 |
| 2020-05-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.17 | 329 |
| 2020-05-07 | $23.81 | $24.30 | $23.80 | $24.18 | $22.34 | 4,478 |
| 2020-05-06 | $24.49 | $24.49 | $23.87 | $24.01 | $22.18 | 2,037 |
| 2020-05-05 | $23.29 | $24.30 | $23.24 | $24.21 | $22.36 | 1,949 |
| 2020-05-04 | $24.86 | $24.86 | $24.00 | $24.45 | $22.59 | 7,552 |
| 2020-05-01 | $23.45 | $23.97 | $23.35 | $23.86 | $22.04 | 9,836 |
| 2020-04-30 | $23.39 | $23.41 | $23.31 | $23.41 | $21.63 | 4,908 |
| 2020-04-29 | $23.10 | $23.44 | $23.10 | $23.36 | $21.58 | 6,117 |
| 2020-04-28 | $23.44 | $23.44 | $22.65 | $23.15 | $21.39 | 2,346 |
| 2020-04-27 | $22.93 | $23.00 | $22.09 | $22.94 | $21.19 | 6,714 |
| 2020-04-24 | $23.19 | $23.33 | $23.19 | $23.33 | $21.56 | 681 |
| 2020-04-23 | $21.88 | $22.95 | $21.88 | $22.95 | $21.20 | 10,343 |
| 2020-04-22 | $21.98 | $22.00 | $21.88 | $22.00 | $20.32 | 1,795 |
| 2020-04-21 | $22.70 | $22.70 | $20.02 | $22.05 | $20.37 | 25,385 |
| 2020-04-20 | $22.67 | $23.18 | $22.51 | $22.51 | $20.80 | 5,008 |
| 2020-04-17 | $22.90 | $23.49 | $22.90 | $22.94 | $21.19 | 4,975 |
| 2020-04-16 | $23.68 | $23.68 | $22.46 | $23.50 | $21.71 | 8,308 |
| 2020-04-15 | $23.96 | $23.96 | $22.33 | $22.35 | $20.65 | 17,611 |
| 2020-04-14 | $23.66 | $23.66 | $22.76 | $22.89 | $21.15 | 5,013 |
| 2020-04-13 | $23.50 | $23.65 | $23.13 | $23.14 | $21.37 | 5,793 |
| 2020-04-09 | $23.50 | $24.00 | $23.19 | $23.50 | $21.71 | 7,186 |
| 2020-04-08 | $21.51 | $23.25 | $21.26 | $23.21 | $21.44 | 7,245 |
| 2020-04-07 | $21.40 | $22.00 | $21.40 | $21.89 | $20.23 | 1,637 |
| 2020-04-06 | $21.50 | $22.38 | $21.02 | $21.34 | $19.71 | 3,302 |
| 2020-04-03 | $21.24 | $21.51 | $21.24 | $21.25 | $19.63 | 2,468 |
| 2020-04-02 | $20.20 | $22.54 | $20.20 | $22.09 | $20.41 | 6,129 |
| 2020-04-01 | $21.50 | $22.00 | $21.00 | $22.00 | $20.32 | 3,481 |
| 2020-03-31 | $22.00 | $22.50 | $21.70 | $21.70 | $20.05 | 11,055 |
| 2020-03-30 | $20.90 | $22.49 | $20.90 | $21.19 | $19.57 | 3,300 |
| 2020-03-27 | $20.87 | $21.75 | $20.87 | $20.90 | $19.31 | 5,483 |
| 2020-03-26 | $20.97 | $22.40 | $20.97 | $22.30 | $20.60 | 17,888 |
| 2020-03-25 | $20.40 | $20.85 | $18.97 | $20.85 | $19.26 | 22,429 |
| 2020-03-24 | $17.90 | $20.01 | $17.90 | $19.12 | $17.67 | 7,582 |
| 2020-03-23 | $18.41 | $18.41 | $15.79 | $17.73 | $16.38 | 11,406 |
| 2020-03-20 | $17.58 | $18.90 | $16.12 | $18.90 | $17.46 | 19,360 |
| 2020-03-19 | $17.32 | $17.62 | $15.14 | $17.62 | $16.28 | 21,664 |
| 2020-03-18 | $20.65 | $22.00 | $17.82 | $17.82 | $16.46 | 22,542 |
| 2020-03-17 | $22.98 | $22.98 | $19.87 | $20.65 | $19.08 | 7,738 |
| 2020-03-16 | $23.90 | $23.90 | $19.28 | $20.69 | $19.11 | 20,918 |
| 2020-03-13 | $23.78 | $24.98 | $23.76 | $23.90 | $22.08 | 8,778 |
| 2020-03-12 | $24.05 | $24.49 | $23.53 | $23.53 | $21.74 | 4,326 |
| 2020-03-11 | $25.35 | $25.35 | $25.02 | $25.05 | $23.14 | 1,869 |
| 2020-03-10 | $24.15 | $25.69 | $24.15 | $25.04 | $23.14 | 5,451 |
| 2020-03-09 | $24.20 | $25.31 | $23.73 | $24.00 | $22.17 | 22,327 |
| 2020-03-06 | $25.30 | $25.46 | $25.25 | $25.46 | $23.52 | 6,533 |
| 2020-03-05 | $25.70 | $25.70 | $25.65 | $25.70 | $23.74 | 1,299 |
| 2020-03-04 | $25.77 | $25.86 | $25.77 | $25.86 | $23.89 | 1,049 |
| 2020-03-03 | $25.38 | $25.70 | $25.38 | $25.65 | $23.70 | 3,519 |
| 2020-03-02 | $25.15 | $25.33 | $25.15 | $25.30 | $23.37 | 1,608 |
| 2020-02-28 | $25.13 | $25.43 | $24.75 | $25.19 | $23.27 | 7,557 |
| 2020-02-27 | $25.82 | $25.82 | $25.58 | $25.61 | $23.35 | 2,740 |
| 2020-02-26 | $25.74 | $25.82 | $25.72 | $25.82 | $23.54 | 2,163 |
| 2020-02-25 | $25.83 | $26.00 | $25.70 | $25.70 | $23.43 | 3,160 |
| 2020-02-24 | $25.99 | $26.19 | $25.80 | $26.19 | $23.88 | 3,620 |
| 2020-02-21 | $26.02 | $26.18 | $26.02 | $26.18 | $23.87 | 1,792 |
| 2020-02-20 | $26.10 | $26.19 | $26.05 | $26.19 | $23.88 | 4,929 |
| 2020-02-19 | $26.15 | $26.15 | $26.04 | $26.04 | $23.74 | 733 |
| 2020-02-18 | $25.96 | $26.14 | $25.96 | $26.14 | $23.83 | 1,646 |
| 2020-02-14 | $26.15 | $26.15 | $26.03 | $26.03 | $23.73 | 928 |
| 2020-02-13 | $26.15 | $26.15 | $26.06 | $26.15 | $23.84 | 1,834 |
| 2020-02-12 | $26.16 | $26.16 | $26.16 | $26.16 | $23.85 | 529 |
| 2020-02-11 | $26.08 | $26.08 | $26.08 | $26.08 | $23.78 | 245 |
| 2020-02-10 | $25.95 | $26.08 | $25.93 | $26.08 | $23.78 | 5,236 |
| 2020-02-07 | $26.03 | $26.12 | $26.03 | $26.12 | $23.81 | 398 |
| 2020-02-06 | $26.11 | $26.11 | $26.11 | $26.11 | $23.80 | 237 |
| 2020-02-05 | $25.93 | $26.10 | $25.93 | $26.04 | $23.74 | 1,253 |
| 2020-02-04 | $25.97 | $25.97 | $25.90 | $25.90 | $23.61 | 795 |
| 2020-02-03 | $26.06 | $26.06 | $26.06 | $26.06 | $23.76 | 703 |
| 2020-01-31 | $25.88 | $26.07 | $25.88 | $26.07 | $23.77 | 5,546 |
| 2020-01-30 | $26.02 | $26.02 | $25.92 | $25.92 | $23.63 | 653 |
| 2020-01-29 | $25.92 | $25.92 | $25.92 | $25.92 | $23.63 | 299 |
| 2020-01-28 | $25.96 | $25.96 | $25.85 | $25.92 | $23.63 | 5,196 |
| 2020-01-27 | $26.03 | $26.08 | $26.03 | $26.08 | $23.78 | 1,257 |
| 2020-01-24 | $25.97 | $26.13 | $25.97 | $26.13 | $23.82 | 908 |
| 2020-01-23 | $25.94 | $26.18 | $25.94 | $26.18 | $23.87 | 1,865 |
| 2020-01-22 | $25.92 | $26.01 | $25.92 | $26.01 | $23.71 | 761 |
| 2020-01-21 | $25.90 | $26.01 | $25.90 | $25.92 | $23.63 | 2,091 |
| 2020-01-17 | $26.05 | $26.06 | $25.90 | $26.01 | $23.71 | 2,407 |
| 2020-01-16 | $25.95 | $26.11 | $25.95 | $26.07 | $23.77 | 2,267 |
| 2020-01-15 | $25.99 | $25.99 | $25.88 | $25.98 | $23.69 | 3,347 |
| 2020-01-14 | $25.88 | $25.99 | $25.88 | $25.95 | $23.66 | 1,428 |
| 2020-01-13 | $25.88 | $25.88 | $25.81 | $25.83 | $23.55 | 3,882 |
| 2020-01-10 | $25.65 | $25.81 | $25.65 | $25.81 | $23.53 | 415 |
| 2020-01-09 | $25.78 | $25.79 | $25.78 | $25.79 | $23.51 | 2,225 |
| 2020-01-08 | $25.87 | $25.88 | $25.86 | $25.88 | $23.59 | 979 |
| 2020-01-07 | $25.65 | $25.85 | $25.65 | $25.85 | $23.56 | 1,176 |
| 2020-01-06 | $25.67 | $25.85 | $25.66 | $25.81 | $23.53 | 4,124 |
| 2020-01-03 | $25.70 | $25.70 | $25.70 | $25.70 | $23.43 | 491 |
| 2020-01-02 | $25.75 | $25.88 | $25.67 | $25.88 | $23.59 | 2,449 |
| 2019-12-31 | $25.77 | $25.84 | $25.72 | $25.79 | $23.51 | 3,878 |
| 2019-12-30 | $25.75 | $25.85 | $25.75 | $25.81 | $23.53 | 1,575 |
| 2019-12-27 | $25.70 | $25.91 | $25.70 | $25.91 | $23.62 | 1,819 |
| 2019-12-26 | $25.85 | $25.85 | $25.67 | $25.67 | $23.40 | 11,451 |
| 2019-12-24 | $25.95 | $25.95 | $25.95 | $25.95 | $23.66 | 245 |
| 2019-12-23 | $25.92 | $25.95 | $25.68 | $25.95 | $23.66 | 4,231 |
| 2019-12-20 | $25.64 | $25.67 | $25.64 | $25.67 | $23.40 | 808 |
| 2019-12-19 | $25.57 | $25.59 | $25.55 | $25.59 | $23.33 | 2,030 |
| 2019-12-18 | $25.85 | $25.85 | $25.58 | $25.75 | $23.48 | 221,334 |
| 2019-12-17 | $25.89 | $25.95 | $25.80 | $25.85 | $23.57 | 5,794 |
| 2019-12-16 | $25.87 | $25.92 | $25.54 | $25.69 | $23.42 | 3,158 |
| 2019-12-13 | $25.72 | $25.76 | $25.72 | $25.76 | $23.48 | 1,108 |
| 2019-12-12 | $25.60 | $25.69 | $25.47 | $25.65 | $23.39 | 2,132 |
| 2019-12-11 | $25.45 | $25.59 | $25.43 | $25.52 | $23.26 | 4,565 |
| 2019-12-10 | $25.55 | $25.55 | $25.49 | $25.50 | $23.25 | 2,558 |
| 2019-12-09 | $25.45 | $25.45 | $25.42 | $25.42 | $23.17 | 945 |
| 2019-12-06 | $25.40 | $25.52 | $25.29 | $25.52 | $23.27 | 1,621 |
| 2019-12-05 | $25.37 | $25.40 | $25.32 | $25.37 | $23.13 | 2,166 |
| 2019-12-04 | $25.32 | $25.32 | $25.31 | $25.31 | $23.07 | 700 |
| 2019-12-03 | $25.44 | $25.47 | $25.26 | $25.27 | $23.04 | 1,852 |
| 2019-12-02 | $25.32 | $25.63 | $25.32 | $25.42 | $23.17 | 7,697 |
| 2019-11-29 | $25.65 | $25.65 | $25.65 | $25.65 | $23.38 | 291 |
| 2019-11-27 | $25.81 | $25.99 | $25.70 | $25.99 | $23.38 | 2,109 |
| 2019-11-26 | $25.95 | $25.95 | $25.95 | $25.95 | $23.35 | 1,127 |
| 2019-11-25 | $25.83 | $25.83 | $25.83 | $25.83 | $23.24 | 856 |
| 2019-11-22 | $26.03 | $26.03 | $25.81 | $25.81 | $23.23 | 1,698 |
| 2019-11-21 | $25.81 | $25.81 | $25.81 | $25.81 | $23.23 | 749 |
| 2019-11-20 | $25.91 | $26.13 | $25.84 | $25.84 | $23.26 | 4,453 |
| 2019-11-19 | $26.07 | $26.07 | $26.00 | $26.02 | $23.41 | 5,592 |
| 2019-11-18 | $26.18 | $26.21 | $26.09 | $26.09 | $23.48 | 4,757 |
| 2019-11-15 | $26.09 | $26.17 | $26.09 | $26.15 | $23.53 | 5,723 |
| 2019-11-14 | $25.71 | $26.17 | $25.71 | $26.16 | $23.54 | 4,951 |
| 2019-11-13 | $25.68 | $25.89 | $25.68 | $25.89 | $23.30 | 6,010 |
| 2019-11-12 | $25.57 | $25.71 | $25.57 | $25.69 | $23.12 | 1,119 |
| 2019-11-11 | $25.59 | $25.59 | $25.50 | $25.50 | $22.95 | 1,086 |
| 2019-11-08 | $25.60 | $25.60 | $25.60 | $25.60 | $23.04 | 54 |
| 2019-11-07 | $25.78 | $25.85 | $25.60 | $25.60 | $23.04 | 6,847 |
| 2019-11-06 | $25.89 | $25.93 | $25.63 | $25.85 | $23.26 | 2,543 |
| 2019-11-05 | $25.89 | $25.90 | $25.80 | $25.83 | $23.24 | 3,889 |
| 2019-11-04 | $25.83 | $25.88 | $25.78 | $25.81 | $23.23 | 7,721 |
| 2019-11-01 | $25.60 | $25.82 | $25.60 | $25.79 | $23.21 | 1,680 |
| 2019-10-31 | $25.84 | $25.84 | $25.70 | $25.74 | $23.16 | 3,002 |
| 2019-10-30 | $25.74 | $25.80 | $25.73 | $25.80 | $23.22 | 3,003 |
| 2019-10-29 | $25.61 | $25.82 | $25.61 | $25.82 | $23.24 | 5,235 |
| 2019-10-28 | $25.61 | $25.72 | $25.61 | $25.72 | $23.14 | 1,148 |
| 2019-10-25 | $25.61 | $25.78 | $25.61 | $25.78 | $23.20 | 670 |
| 2019-10-24 | $25.77 | $25.77 | $25.77 | $25.77 | $23.19 | 1,006 |
| 2019-10-23 | $25.63 | $25.79 | $25.58 | $25.79 | $23.21 | 4,900 |
| 2019-10-22 | $25.83 | $25.83 | $25.62 | $25.65 | $23.08 | 1,957 |
| 2019-10-21 | $25.76 | $25.79 | $25.76 | $25.79 | $23.20 | 1,107 |
| 2019-10-18 | $25.80 | $25.84 | $25.80 | $25.84 | $23.25 | 810 |
| 2019-10-17 | $25.80 | $25.84 | $25.80 | $25.80 | $23.22 | 2,477 |
| 2019-10-16 | $25.71 | $25.89 | $25.71 | $25.80 | $23.22 | 3,584 |
| 2019-10-15 | $25.85 | $25.85 | $25.77 | $25.77 | $23.19 | 1,169 |
| 2019-10-14 | $25.60 | $25.87 | $25.56 | $25.70 | $23.13 | 4,142 |
| 2019-10-11 | $25.55 | $25.77 | $25.55 | $25.77 | $23.19 | 4,813 |
| 2019-10-10 | $25.43 | $25.75 | $25.43 | $25.52 | $22.96 | 4,464 |
| 2019-10-09 | $25.50 | $25.68 | $25.41 | $25.68 | $23.11 | 4,550 |
| 2019-10-08 | $25.67 | $25.67 | $25.51 | $25.60 | $23.04 | 3,821 |
| 2019-10-07 | $25.62 | $25.62 | $25.59 | $25.59 | $23.03 | 489 |
| 2019-10-04 | $25.71 | $25.71 | $25.71 | $25.71 | $23.14 | 305 |
| 2019-10-03 | $25.57 | $25.73 | $25.57 | $25.70 | $23.12 | 2,243 |
| 2019-10-02 | $25.60 | $25.70 | $25.57 | $25.57 | $23.01 | 2,318 |
| 2019-10-01 | $25.70 | $25.76 | $25.66 | $25.75 | $23.17 | 3,036 |
| 2019-09-30 | $25.81 | $25.90 | $25.73 | $25.81 | $23.23 | 5,135 |
| 2019-09-27 | $25.55 | $25.55 | $25.53 | $25.55 | $22.99 | 1,746 |
| 2019-09-26 | $25.47 | $25.81 | $25.47 | $25.53 | $22.97 | 10,059 |
| 2019-09-25 | $25.74 | $25.76 | $25.60 | $25.60 | $23.04 | 2,316 |
| 2019-09-24 | $25.55 | $25.76 | $25.55 | $25.67 | $23.10 | 3,854 |
| 2019-09-23 | $25.55 | $25.55 | $25.54 | $25.54 | $22.98 | 2,526 |
| 2019-09-20 | $25.33 | $25.50 | $25.33 | $25.44 | $22.89 | 2,212 |
| 2019-09-19 | $25.30 | $25.49 | $25.30 | $25.48 | $22.93 | 3,460 |
| 2019-09-18 | $25.43 | $25.44 | $25.35 | $25.44 | $22.89 | 4,048 |
| 2019-09-17 | $25.01 | $25.38 | $25.00 | $25.34 | $22.80 | 6,762 |
| 2019-09-16 | $25.84 | $25.84 | $24.72 | $25.20 | $22.68 | 27,181 |
| 2019-09-13 | $25.63 | $25.64 | $25.55 | $25.55 | $22.99 | 2,194 |
| 2019-09-12 | $25.90 | $25.90 | $25.60 | $25.62 | $23.06 | 5,738 |
| 2019-09-11 | $25.80 | $25.80 | $25.61 | $25.61 | $23.05 | 1,749 |
| 2019-09-10 | $25.78 | $25.89 | $25.78 | $25.79 | $23.21 | 1,430 |
| 2019-09-09 | $25.77 | $25.83 | $25.77 | $25.83 | $23.24 | 2,166 |
| 2019-09-06 | $25.76 | $25.95 | $25.76 | $25.80 | $23.22 | 11,487 |
| 2019-09-05 | $25.88 | $25.88 | $25.74 | $25.76 | $23.18 | 3,459 |
| 2019-09-04 | $25.78 | $25.85 | $25.60 | $25.78 | $23.20 | 16,168 |
| 2019-09-03 | $25.68 | $25.76 | $25.62 | $25.76 | $23.18 | 5,256 |
| 2019-08-30 | $25.87 | $25.87 | $25.55 | $25.74 | $23.16 | 1,613 |
| 2019-08-29 | $25.99 | $26.15 | $25.91 | $26.01 | $23.10 | 1,943 |
| 2019-08-28 | $25.80 | $26.10 | $25.80 | $25.99 | $23.09 | 10,341 |
| 2019-08-27 | $25.82 | $25.93 | $25.77 | $25.93 | $23.03 | 9,720 |
| 2019-08-26 | $25.73 | $25.75 | $25.59 | $25.75 | $22.87 | 3,304 |
| 2019-08-23 | $25.67 | $25.67 | $25.59 | $25.59 | $22.73 | 692 |
| 2019-08-22 | $25.60 | $25.90 | $25.57 | $25.57 | $22.71 | 5,496 |
| 2019-08-21 | $25.68 | $25.71 | $25.58 | $25.70 | $22.83 | 2,255 |
| 2019-08-20 | $25.57 | $25.69 | $25.57 | $25.69 | $22.82 | 1,962 |
| 2019-08-19 | $25.57 | $25.73 | $25.57 | $25.73 | $22.85 | 2,361 |
| 2019-08-16 | $25.56 | $25.72 | $25.56 | $25.64 | $22.77 | 4,805 |
| 2019-08-15 | $25.64 | $25.64 | $25.56 | $25.56 | $22.70 | 1,542 |
| 2019-08-14 | $25.50 | $25.56 | $25.50 | $25.56 | $22.70 | 450 |
| 2019-08-13 | $25.41 | $25.59 | $25.41 | $25.59 | $22.73 | 3,452 |
| 2019-08-12 | $25.38 | $25.48 | $25.38 | $25.48 | $22.63 | 6,808 |
| 2019-08-09 | $25.56 | $25.56 | $25.36 | $25.36 | $22.53 | 1,097 |
| 2019-08-08 | $25.35 | $25.68 | $25.35 | $25.68 | $22.81 | 2,920 |
| 2019-08-07 | $25.55 | $25.57 | $25.20 | $25.21 | $22.39 | 18,211 |
| 2019-08-06 | $25.52 | $25.70 | $25.52 | $25.55 | $22.70 | 3,674 |
| 2019-08-05 | $25.52 | $25.54 | $25.52 | $25.52 | $22.67 | 954 |
| 2019-08-02 | $25.57 | $25.87 | $25.52 | $25.73 | $22.86 | 7,511 |
| 2019-08-01 | $25.75 | $25.75 | $25.52 | $25.52 | $22.67 | 938 |
| 2019-07-31 | $25.89 | $25.89 | $25.89 | $25.89 | $23.00 | 425 |
| 2019-07-30 | $25.59 | $25.59 | $25.53 | $25.54 | $22.69 | 1,503 |
| 2019-07-29 | $25.46 | $25.60 | $25.46 | $25.60 | $22.74 | 1,016 |
| 2019-07-26 | $25.43 | $25.60 | $25.43 | $25.53 | $22.68 | 1,322 |
| 2019-07-25 | $25.59 | $25.60 | $25.50 | $25.59 | $22.73 | 3,063 |
| 2019-07-24 | $25.55 | $25.60 | $25.55 | $25.60 | $22.74 | 1,073 |
| 2019-07-23 | $25.51 | $25.51 | $25.51 | $25.51 | $22.66 | 277 |
| 2019-07-22 | $25.55 | $25.55 | $25.40 | $25.51 | $22.66 | 1,137 |
| 2019-07-19 | $25.55 | $25.55 | $25.40 | $25.40 | $22.56 | 6,108 |
| 2019-07-18 | $25.49 | $25.57 | $25.45 | $25.56 | $22.70 | 2,511 |
| 2019-07-17 | $25.36 | $25.48 | $25.36 | $25.43 | $22.59 | 5,095 |
| 2019-07-16 | $25.27 | $25.40 | $25.26 | $25.35 | $22.52 | 1,622 |
| 2019-07-15 | $25.33 | $25.40 | $25.33 | $25.40 | $22.56 | 2,237 |
| 2019-07-12 | $25.25 | $25.25 | $25.25 | $25.25 | $22.43 | 34 |
| 2019-07-11 | $25.29 | $25.34 | $25.24 | $25.25 | $22.43 | 2,768 |
| 2019-07-10 | $25.32 | $25.32 | $25.24 | $25.30 | $22.47 | 990 |
| 2019-07-09 | $25.40 | $25.40 | $25.22 | $25.40 | $22.56 | 2,707 |
| 2019-07-08 | $25.25 | $25.40 | $25.25 | $25.40 | $22.56 | 487 |
| 2019-07-05 | $25.39 | $25.39 | $25.24 | $25.24 | $22.42 | 2,572 |
| 2019-07-03 | $25.36 | $25.36 | $25.29 | $25.29 | $22.47 | 787 |
| 2019-07-02 | $25.27 | $25.41 | $25.27 | $25.32 | $22.49 | 2,425 |
| 2019-07-01 | $25.29 | $25.42 | $25.21 | $25.42 | $22.58 | 5,453 |
| 2019-06-28 | $25.13 | $25.38 | $25.13 | $25.38 | $22.55 | 1,062 |
| 2019-06-27 | $25.32 | $25.38 | $25.24 | $25.38 | $22.55 | 5,002 |
| 2019-06-26 | $25.17 | $25.37 | $25.14 | $25.25 | $22.43 | 7,706 |
| 2019-06-25 | $25.14 | $25.33 | $25.13 | $25.33 | $22.50 | 1,448 |
| 2019-06-24 | $25.35 | $25.35 | $25.22 | $25.35 | $22.52 | 2,327 |
| 2019-06-21 | $25.14 | $25.35 | $25.14 | $25.35 | $22.52 | 3,707 |
| 2019-06-20 | $25.11 | $25.36 | $25.10 | $25.14 | $22.33 | 8,439 |
| 2019-06-19 | $25.08 | $25.28 | $25.08 | $25.08 | $22.28 | 4,903 |
| 2019-06-18 | $25.28 | $25.28 | $25.07 | $25.18 | $22.37 | 10,314 |
| 2019-06-17 | $25.03 | $25.24 | $24.96 | $25.08 | $22.28 | 7,148 |
| 2019-06-14 | $25.00 | $25.04 | $25.00 | $25.00 | $22.21 | 9,578 |
| 2019-06-13 | $24.90 | $25.04 | $24.84 | $24.92 | $22.14 | 12,789 |
| 2019-06-12 | $24.80 | $24.96 | $24.80 | $24.90 | $22.12 | 7,688 |
| 2019-06-11 | $24.84 | $24.95 | $24.80 | $24.91 | $22.13 | 7,380 |
| 2019-06-10 | $24.82 | $24.98 | $24.82 | $24.98 | $22.19 | 10,801 |
| 2019-06-07 | $24.77 | $24.90 | $24.77 | $24.85 | $22.07 | 6,732 |
| 2019-06-06 | $24.75 | $24.84 | $24.72 | $24.78 | $22.01 | 2,163 |
| 2019-06-05 | $24.69 | $24.75 | $24.69 | $24.74 | $21.98 | 3,615 |
| 2019-06-04 | $24.91 | $24.91 | $24.62 | $24.69 | $21.93 | 3,501 |
| 2019-06-03 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 656 |
| 2019-05-31 | $24.95 | $24.95 | $24.89 | $24.89 | $22.11 | 2,000 |
| 2019-05-30 | $25.02 | $25.17 | $24.91 | $25.06 | $21.96 | 11,681 |
| 2019-05-29 | $24.95 | $25.05 | $24.95 | $25.01 | $21.92 | 7,857 |
| 2019-05-28 | $24.89 | $25.04 | $24.89 | $24.99 | $21.90 | 3,204 |
| 2019-05-24 | $24.98 | $24.98 | $24.92 | $24.92 | $21.84 | 3,071 |
| 2019-05-23 | $24.98 | $24.98 | $24.91 | $24.97 | $21.88 | 2,461 |
| 2019-05-22 | $24.96 | $24.97 | $24.91 | $24.97 | $21.89 | 1,717 |
| 2019-05-21 | $24.85 | $24.97 | $24.85 | $24.94 | $21.86 | 1,498 |
| 2019-05-20 | $24.97 | $24.97 | $24.85 | $24.90 | $21.82 | 4,314 |
| 2019-05-17 | $24.95 | $24.95 | $24.95 | $24.95 | $21.87 | 1,490 |
| 2019-05-16 | $24.90 | $24.98 | $24.90 | $24.97 | $21.88 | 5,270 |
| 2019-05-15 | $24.81 | $24.90 | $24.80 | $24.90 | $21.82 | 14,569 |
| 2019-05-14 | $24.85 | $24.85 | $24.79 | $24.80 | $21.74 | 1,469 |
| 2019-05-13 | $24.80 | $24.85 | $24.74 | $24.83 | $21.76 | 3,688 |
| 2019-05-10 | $24.94 | $24.94 | $24.76 | $24.94 | $21.86 | 6,355 |
| 2019-05-09 | $24.94 | $24.94 | $24.87 | $24.94 | $21.86 | 1,301 |
| 2019-05-08 | $24.89 | $24.94 | $24.86 | $24.94 | $21.86 | 2,483 |
| 2019-05-07 | $24.83 | $24.95 | $24.82 | $24.88 | $21.81 | 6,892 |
| 2019-05-06 | $24.67 | $24.84 | $24.67 | $24.81 | $21.74 | 5,222 |
| 2019-05-03 | $24.88 | $24.88 | $24.74 | $24.84 | $21.77 | 4,134 |
| 2019-05-02 | $24.89 | $24.89 | $24.74 | $24.82 | $21.75 | 3,259 |
| 2019-05-01 | $24.89 | $24.89 | $24.75 | $24.89 | $21.82 | 7,702 |
| 2019-04-30 | $24.62 | $24.78 | $24.62 | $24.78 | $21.72 | 9,443 |
| 2019-04-29 | $24.74 | $24.78 | $24.67 | $24.78 | $21.72 | 4,098 |
| 2019-04-26 | $24.70 | $24.78 | $24.50 | $24.78 | $21.72 | 4,901 |
| 2019-04-25 | $24.62 | $24.71 | $24.60 | $24.63 | $21.59 | 2,590 |
| 2019-04-24 | $24.63 | $24.78 | $24.50 | $24.50 | $21.47 | 19,261 |
| 2019-04-23 | $24.70 | $24.70 | $24.65 | $24.65 | $21.61 | 18,040 |
| 2019-04-22 | $24.72 | $24.79 | $24.71 | $24.74 | $21.69 | 15,886 |
| 2019-04-18 | $24.73 | $24.79 | $24.70 | $24.70 | $21.65 | 2,309 |
| 2019-04-17 | $24.79 | $24.79 | $24.67 | $24.68 | $21.63 | 11,944 |
| 2019-04-16 | $24.61 | $24.75 | $24.61 | $24.69 | $21.64 | 16,656 |
| 2019-04-15 | $24.80 | $24.80 | $24.61 | $24.61 | $21.57 | 5,593 |
| 2019-04-12 | $24.75 | $24.78 | $24.67 | $24.67 | $21.62 | 6,060 |
| 2019-04-11 | $24.84 | $24.84 | $24.59 | $24.71 | $21.66 | 4,764 |
| 2019-04-10 | $24.65 | $24.74 | $24.56 | $24.65 | $21.61 | 11,340 |
| 2019-04-09 | $24.80 | $24.85 | $24.64 | $24.69 | $21.64 | 3,411 |
| 2019-04-08 | $24.80 | $24.90 | $24.80 | $24.85 | $21.78 | 2,634 |
| 2019-04-05 | $24.99 | $24.99 | $24.83 | $24.85 | $21.78 | 5,708 |
| 2019-04-04 | $24.75 | $24.87 | $24.75 | $24.87 | $21.80 | 3,314 |
| 2019-04-03 | $24.66 | $24.74 | $24.64 | $24.68 | $21.63 | 4,416 |
| 2019-04-02 | $24.49 | $24.73 | $24.49 | $24.66 | $21.62 | 2,633 |
| 2019-04-01 | $24.46 | $24.69 | $24.46 | $24.66 | $21.61 | 10,352 |
| 2019-03-29 | $24.46 | $24.46 | $24.33 | $24.46 | $21.44 | 1,078 |
| 2019-03-28 | $24.39 | $24.39 | $24.19 | $24.28 | $21.28 | 6,217 |
| 2019-03-27 | $24.35 | $24.39 | $24.27 | $24.27 | $21.27 | 2,507 |
| 2019-03-26 | $24.19 | $24.39 | $24.19 | $24.34 | $21.33 | 3,260 |
| 2019-03-25 | $24.39 | $24.39 | $24.19 | $24.32 | $21.32 | 3,159 |
| 2019-03-22 | $24.33 | $24.40 | $24.19 | $24.19 | $21.20 | 3,056 |
| 2019-03-21 | $24.52 | $24.52 | $24.33 | $24.33 | $21.32 | 6,472 |
| 2019-03-20 | $24.46 | $24.59 | $24.33 | $24.42 | $21.40 | 10,934 |
| 2019-03-19 | $24.75 | $24.75 | $24.46 | $24.46 | $21.44 | 11,875 |
| 2019-03-18 | $24.55 | $24.65 | $24.55 | $24.60 | $21.56 | 3,822 |
| 2019-03-15 | $24.66 | $24.74 | $24.51 | $24.55 | $21.52 | 2,961 |
| 2019-03-14 | $24.35 | $24.50 | $24.35 | $24.45 | $21.43 | 3,556 |
| 2019-03-13 | $24.34 | $24.42 | $24.27 | $24.42 | $21.40 | 2,327 |
| 2019-03-12 | $24.25 | $24.25 | $24.09 | $24.25 | $21.25 | 6,577 |
| 2019-03-11 | $24.25 | $24.25 | $24.11 | $24.23 | $21.24 | 4,316 |
| 2019-03-08 | $24.25 | $24.25 | $24.15 | $24.25 | $21.25 | 3,557 |
| 2019-03-07 | $23.96 | $24.28 | $23.95 | $24.23 | $21.24 | 5,966 |
| 2019-03-06 | $24.29 | $24.29 | $24.02 | $24.28 | $21.28 | 10,166 |
| 2019-03-05 | $23.96 | $24.28 | $23.87 | $24.15 | $21.17 | 8,614 |
| 2019-03-04 | $24.02 | $24.08 | $23.88 | $23.88 | $20.93 | 2,372 |
| 2019-03-01 | $23.85 | $24.09 | $23.85 | $23.87 | $20.92 | 5,458 |
| 2019-02-28 | $24.00 | $24.00 | $23.88 | $23.88 | $20.93 | 11,097 |
| 2019-02-27 | $24.38 | $24.40 | $24.35 | $24.40 | $21.09 | 14,421 |
| 2019-02-26 | $24.31 | $24.39 | $24.31 | $24.36 | $21.05 | 13,068 |
| 2019-02-25 | $24.26 | $24.31 | $24.26 | $24.31 | $21.01 | 3,106 |
| 2019-02-22 | $24.30 | $24.33 | $24.21 | $24.21 | $20.92 | 1,888 |
| 2019-02-21 | $24.25 | $24.30 | $24.21 | $24.22 | $20.94 | 7,408 |
| 2019-02-20 | $24.07 | $24.25 | $24.07 | $24.25 | $20.96 | 4,448 |
| 2019-02-19 | $24.00 | $24.20 | $23.97 | $24.13 | $20.85 | 9,466 |
| 2019-02-15 | $23.95 | $23.96 | $23.86 | $23.96 | $20.71 | 9,654 |
| 2019-02-14 | $23.95 | $23.95 | $23.92 | $23.95 | $20.70 | 4,096 |
| 2019-02-13 | $23.96 | $24.05 | $23.89 | $23.90 | $20.66 | 5,270 |
| 2019-02-12 | $23.44 | $24.09 | $23.44 | $23.84 | $20.61 | 5,503 |
| 2019-02-11 | $23.78 | $23.92 | $23.78 | $23.78 | $20.56 | 2,068 |
| 2019-02-08 | $23.39 | $23.75 | $23.34 | $23.34 | $20.17 | 1,916 |
| 2019-02-07 | $23.39 | $23.50 | $23.39 | $23.50 | $20.31 | 403 |
| 2019-02-06 | $23.70 | $23.70 | $23.70 | $23.70 | $20.48 | 115 |
| 2019-02-05 | $23.65 | $23.95 | $23.65 | $23.70 | $20.48 | 3,161 |
| 2019-02-04 | $23.69 | $23.70 | $23.59 | $23.70 | $20.48 | 8,986 |
| 2019-02-01 | $23.88 | $23.91 | $23.66 | $23.66 | $20.45 | 6,046 |
| 2019-01-31 | $23.76 | $23.88 | $23.65 | $23.88 | $20.64 | 9,903 |
| 2019-01-30 | $23.58 | $23.76 | $23.56 | $23.76 | $20.54 | 6,545 |
| 2019-01-29 | $23.57 | $23.65 | $23.47 | $23.47 | $20.28 | 3,405 |
| 2019-01-28 | $23.68 | $23.76 | $23.57 | $23.57 | $20.37 | 2,275 |
| 2019-01-25 | $23.77 | $24.00 | $23.77 | $23.79 | $20.56 | 7,852 |
| 2019-01-24 | $23.36 | $23.96 | $23.36 | $23.52 | $20.33 | 2,453 |
| 2019-01-23 | $23.81 | $23.93 | $23.47 | $23.53 | $20.34 | 7,303 |
| 2019-01-22 | $23.50 | $23.94 | $23.24 | $23.82 | $20.59 | 3,935 |
| 2019-01-18 | $23.85 | $23.85 | $23.60 | $23.85 | $20.61 | 5,444 |
| 2019-01-17 | $23.53 | $23.85 | $23.53 | $23.85 | $20.61 | 6,945 |
| 2019-01-16 | $23.47 | $23.85 | $23.47 | $23.83 | $20.60 | 2,709 |
| 2019-01-15 | $23.25 | $23.75 | $23.24 | $23.54 | $20.35 | 22,954 |
| 2019-01-14 | $23.10 | $23.25 | $23.10 | $23.25 | $20.10 | 8,894 |
| 2019-01-11 | $22.58 | $23.16 | $22.58 | $23.16 | $20.02 | 30,262 |
| 2019-01-10 | $22.88 | $22.88 | $22.60 | $22.75 | $19.66 | 5,259 |
| 2019-01-09 | $22.98 | $22.98 | $22.81 | $22.87 | $19.77 | 5,465 |
| 2019-01-08 | $22.94 | $22.98 | $22.75 | $22.97 | $19.85 | 7,722 |
| 2019-01-07 | $22.68 | $22.97 | $22.68 | $22.70 | $19.62 | 5,164 |
| 2019-01-04 | $22.31 | $22.75 | $22.31 | $22.70 | $19.62 | 5,650 |
| 2019-01-03 | $22.25 | $22.49 | $22.22 | $22.42 | $19.38 | 9,265 |
| 2019-01-02 | $22.26 | $22.40 | $21.48 | $22.22 | $19.21 | 5,854 |
| 2018-12-31 | $21.65 | $22.47 | $21.61 | $22.20 | $19.19 | 18,891 |
| 2018-12-28 | $21.07 | $21.65 | $21.07 | $21.65 | $18.71 | 25,247 |
| 2018-12-27 | $21.25 | $21.25 | $21.00 | $21.21 | $18.33 | 7,194 |
| 2018-12-26 | $21.16 | $21.49 | $21.14 | $21.14 | $18.27 | 1,079 |
| 2018-12-24 | $21.12 | $21.55 | $21.12 | $21.55 | $18.63 | 4,309 |
| 2018-12-21 | $21.15 | $21.64 | $21.13 | $21.20 | $18.32 | 25,078 |
| 2018-12-20 | $21.31 | $21.64 | $20.99 | $21.12 | $18.25 | 13,197 |
| 2018-12-19 | $21.59 | $21.59 | $21.34 | $21.59 | $18.66 | 17,474 |
| 2018-12-18 | $21.34 | $21.64 | $21.34 | $21.59 | $18.66 | 16,532 |
| 2018-12-17 | $21.62 | $21.64 | $21.32 | $21.35 | $18.45 | 13,927 |
| 2018-12-14 | $21.64 | $21.64 | $21.40 | $21.60 | $18.67 | 8,592 |
| 2018-12-13 | $21.64 | $21.64 | $21.50 | $21.64 | $18.70 | 7,206 |
| 2018-12-12 | $21.47 | $21.65 | $21.46 | $21.55 | $18.63 | 11,018 |
| 2018-12-11 | $21.70 | $21.78 | $21.39 | $21.78 | $18.82 | 37,013 |
| 2018-12-10 | $21.73 | $21.90 | $21.55 | $21.77 | $18.82 | 16,658 |
| 2018-12-07 | $21.95 | $21.95 | $21.65 | $21.67 | $18.73 | 15,458 |
| 2018-12-06 | $22.00 | $22.00 | $21.60 | $21.80 | $18.84 | 8,833 |
| 2018-12-04 | $22.23 | $22.25 | $22.09 | $22.09 | $19.09 | 5,613 |
| 2018-12-03 | $22.37 | $22.60 | $22.19 | $22.35 | $19.32 | 4,128 |
| 2018-11-30 | $22.37 | $22.37 | $22.04 | $22.25 | $19.23 | 11,392 |
| 2018-11-29 | $22.76 | $22.76 | $22.56 | $22.71 | $19.34 | 16,173 |
| 2018-11-28 | $22.78 | $22.78 | $22.51 | $22.58 | $19.23 | 10,797 |
| 2018-11-27 | $22.69 | $22.83 | $22.48 | $22.75 | $19.37 | 33,582 |
| 2018-11-26 | $22.62 | $22.77 | $22.41 | $22.74 | $19.36 | 20,811 |
| 2018-11-23 | $22.64 | $22.66 | $22.64 | $22.65 | $19.29 | 2,248 |
| 2018-11-21 | $22.63 | $22.63 | $22.53 | $22.55 | $19.20 | 1,963 |
| 2018-11-20 | $22.60 | $22.60 | $22.39 | $22.56 | $19.21 | 7,712 |
| 2018-11-19 | $22.85 | $22.85 | $22.55 | $22.57 | $19.22 | 11,006 |
| 2018-11-16 | $22.72 | $22.88 | $22.59 | $22.59 | $19.23 | 4,906 |
| 2018-11-15 | $22.95 | $22.95 | $22.57 | $22.81 | $19.42 | 8,987 |
| 2018-11-14 | $22.85 | $22.97 | $22.71 | $22.97 | $19.56 | 1,094 |
| 2018-11-13 | $22.92 | $22.99 | $22.84 | $22.99 | $19.57 | 1,270 |
| 2018-11-12 | $22.83 | $22.98 | $22.70 | $22.98 | $19.57 | 3,926 |
| 2018-11-09 | $22.80 | $22.83 | $22.73 | $22.83 | $19.44 | 5,152 |
| 2018-11-08 | $22.79 | $22.83 | $22.67 | $22.83 | $19.44 | 4,617 |
| 2018-11-07 | $22.67 | $22.85 | $22.60 | $22.83 | $19.44 | 33,053 |
| 2018-11-06 | $22.66 | $22.67 | $22.48 | $22.67 | $19.30 | 24,339 |
| 2018-11-05 | $22.56 | $22.67 | $22.50 | $22.55 | $19.20 | 6,192 |
| 2018-11-02 | $22.61 | $22.67 | $22.45 | $22.45 | $19.12 | 4,841 |
| 2018-11-01 | $22.62 | $22.68 | $22.60 | $22.68 | $19.31 | 6,688 |
| 2018-10-31 | $22.69 | $22.69 | $22.55 | $22.60 | $19.24 | 10,642 |
| 2018-10-30 | $22.65 | $22.69 | $22.61 | $22.69 | $19.32 | 3,964 |
| 2018-10-29 | $22.67 | $22.70 | $22.60 | $22.70 | $19.33 | 2,368 |
| 2018-10-26 | $22.55 | $22.67 | $22.55 | $22.59 | $19.23 | 12,791 |
| 2018-10-25 | $22.55 | $22.68 | $22.52 | $22.67 | $19.30 | 15,991 |
| 2018-10-24 | $22.69 | $22.70 | $22.61 | $22.61 | $19.25 | 6,386 |
| 2018-10-23 | $22.70 | $22.70 | $22.53 | $22.67 | $19.30 | 10,260 |
| 2018-10-22 | $22.62 | $22.89 | $22.62 | $22.85 | $19.46 | 7,006 |
| 2018-10-19 | $22.62 | $22.62 | $22.62 | $22.62 | $19.26 | 301 |
| 2018-10-18 | $22.77 | $22.77 | $22.40 | $22.60 | $19.24 | 9,636 |
| 2018-10-17 | $22.70 | $22.70 | $22.60 | $22.60 | $19.24 | 2,808 |
| 2018-10-16 | $22.74 | $22.79 | $22.50 | $22.61 | $19.25 | 5,052 |
| 2018-10-15 | $22.76 | $22.76 | $22.69 | $22.70 | $19.33 | 5,028 |
| 2018-10-12 | $22.88 | $22.88 | $22.70 | $22.72 | $19.35 | 5,177 |
| 2018-10-11 | $22.61 | $22.64 | $22.61 | $22.61 | $19.25 | 3,681 |
| 2018-10-10 | $22.98 | $22.98 | $22.66 | $22.83 | $19.44 | 5,285 |
| 2018-10-09 | $22.94 | $22.98 | $22.93 | $22.98 | $19.57 | 3,918 |
| 2018-10-08 | $23.00 | $23.00 | $22.90 | $22.90 | $19.50 | 2,300 |
| 2018-10-05 | $23.01 | $23.01 | $22.73 | $22.95 | $19.54 | 6,976 |
| 2018-10-04 | $23.31 | $23.31 | $22.77 | $22.97 | $19.55 | 5,876 |
| 2018-10-03 | $23.51 | $23.79 | $23.37 | $23.37 | $19.90 | 12,735 |
| 2018-10-02 | $23.58 | $23.99 | $23.58 | $23.75 | $20.22 | 21,041 |
| 2018-10-01 | $23.94 | $23.94 | $23.60 | $23.60 | $20.09 | 2,191 |
| 2018-09-28 | $23.93 | $23.95 | $23.84 | $23.94 | $20.38 | 3,626 |
| 2018-09-27 | $23.72 | $23.95 | $23.72 | $23.87 | $20.32 | 2,236 |
| 2018-09-26 | $23.72 | $23.97 | $23.72 | $23.85 | $20.31 | 6,486 |
| 2018-09-25 | $23.95 | $23.97 | $23.79 | $23.79 | $20.26 | 6,673 |
| 2018-09-24 | $23.99 | $23.99 | $23.89 | $23.96 | $20.40 | 2,377 |
| 2018-09-21 | $23.91 | $24.00 | $23.64 | $24.00 | $20.43 | 7,130 |
| 2018-09-20 | $24.10 | $24.10 | $23.84 | $23.85 | $20.31 | 5,605 |
| 2018-09-19 | $24.12 | $24.12 | $23.90 | $24.08 | $20.50 | 13,850 |
| 2018-09-18 | $24.26 | $24.26 | $24.10 | $24.15 | $20.56 | 5,086 |
| 2018-09-17 | $24.42 | $24.42 | $24.10 | $24.18 | $20.59 | 15,097 |
| 2018-09-14 | $24.40 | $24.42 | $24.25 | $24.39 | $20.77 | 4,396 |
| 2018-09-13 | $24.40 | $24.40 | $24.30 | $24.36 | $20.74 | 2,736 |
| 2018-09-12 | $24.30 | $24.42 | $24.30 | $24.32 | $20.70 | 4,911 |
| 2018-09-11 | $24.24 | $24.38 | $24.21 | $24.30 | $20.69 | 17,359 |
| 2018-09-10 | $24.45 | $24.46 | $24.33 | $24.39 | $20.77 | 3,157 |
| 2018-09-07 | $24.40 | $24.48 | $24.03 | $24.19 | $20.60 | 6,900 |
| 2018-09-06 | $24.65 | $24.69 | $24.60 | $24.60 | $20.95 | 8,567 |
| 2018-09-05 | $24.66 | $24.66 | $24.60 | $24.60 | $20.95 | 7,154 |
| 2018-09-04 | $24.75 | $24.75 | $24.68 | $24.68 | $21.01 | 5,761 |
| 2018-08-31 | $24.70 | $24.75 | $24.70 | $24.75 | $21.07 | 6,407 |
| 2018-08-30 | $25.17 | $25.17 | $24.90 | $24.90 | $20.92 | 19,535 |
| 2018-08-29 | $25.05 | $25.18 | $24.90 | $24.90 | $20.92 | 6,518 |
| 2018-08-28 | $24.94 | $24.95 | $24.85 | $24.92 | $20.93 | 45,255 |
| 2018-08-27 | $24.97 | $24.98 | $24.95 | $24.98 | $20.98 | 7,229 |
| 2018-08-24 | $24.89 | $24.89 | $24.83 | $24.86 | $20.88 | 15,796 |
| 2018-08-23 | $24.82 | $24.89 | $24.82 | $24.89 | $20.91 | 2,757 |
| 2018-08-22 | $24.92 | $24.92 | $24.84 | $24.85 | $20.88 | 14,154 |
| 2018-08-21 | $24.90 | $24.92 | $24.81 | $24.83 | $20.86 | 13,766 |
| 2018-08-20 | $24.85 | $24.92 | $24.85 | $24.92 | $20.93 | 6,000 |
| 2018-08-17 | $24.83 | $24.84 | $24.79 | $24.79 | $20.82 | 49,931 |
| 2018-08-16 | $24.95 | $24.95 | $24.79 | $24.80 | $20.83 | 40,436 |
| 2018-08-15 | $24.97 | $24.97 | $24.86 | $24.93 | $20.95 | 2,625 |
| 2018-08-14 | $24.81 | $24.90 | $24.81 | $24.90 | $20.92 | 1,040 |
| 2018-08-13 | $24.90 | $24.90 | $24.79 | $24.88 | $20.90 | 5,843 |
| 2018-08-10 | $24.97 | $24.97 | $24.77 | $24.77 | $20.81 | 3,569 |
| 2018-08-09 | $24.79 | $24.80 | $24.79 | $24.80 | $20.83 | 2,493 |
| 2018-08-08 | $24.88 | $24.90 | $24.82 | $24.82 | $20.85 | 599 |
| 2018-08-07 | $24.85 | $24.95 | $24.83 | $24.89 | $20.91 | 5,441 |
| 2018-08-06 | $24.85 | $24.98 | $24.85 | $24.93 | $20.95 | 1,445 |
| 2018-08-03 | $24.87 | $24.87 | $24.87 | $24.87 | $20.89 | 143 |
| 2018-08-02 | $24.80 | $24.87 | $24.80 | $24.87 | $20.89 | 1,832 |
| 2018-08-01 | $24.93 | $24.93 | $24.76 | $24.76 | $20.80 | 8,974 |
| 2018-07-31 | $24.86 | $24.93 | $24.86 | $24.93 | $20.94 | 1,171 |
| 2018-07-30 | $24.80 | $24.80 | $24.79 | $24.79 | $20.82 | 802 |
| 2018-07-27 | $24.79 | $24.79 | $24.79 | $24.79 | $20.82 | 162 |
| 2018-07-26 | $24.79 | $24.90 | $24.77 | $24.79 | $20.82 | 2,427 |
| 2018-07-25 | $25.13 | $25.13 | $24.76 | $24.76 | $20.80 | 17,266 |
| 2018-07-24 | $25.09 | $25.18 | $25.02 | $25.03 | $21.03 | 2,477 |
| 2018-07-23 | $25.00 | $25.12 | $25.00 | $25.01 | $21.01 | 5,579 |
| 2018-07-20 | $25.19 | $25.19 | $25.02 | $25.02 | $21.02 | 2,268 |
| 2018-07-19 | $25.10 | $25.15 | $25.08 | $25.08 | $21.07 | 4,827 |
| 2018-07-18 | $25.12 | $25.21 | $25.12 | $25.21 | $21.18 | 3,078 |
| 2018-07-17 | $25.12 | $25.22 | $25.11 | $25.14 | $21.12 | 3,985 |
| 2018-07-16 | $25.15 | $25.24 | $25.10 | $25.24 | $21.20 | 2,554 |
| 2018-07-13 | $25.15 | $25.17 | $25.15 | $25.16 | $21.14 | 4,767 |
| 2018-07-12 | $25.18 | $25.18 | $25.15 | $25.18 | $21.15 | 6,418 |
| 2018-07-11 | $25.20 | $25.20 | $25.09 | $25.17 | $21.14 | 4,020 |
| 2018-07-10 | $25.21 | $25.21 | $25.05 | $25.05 | $21.04 | 7,229 |
| 2018-07-09 | $25.17 | $25.17 | $25.04 | $25.10 | $21.09 | 5,355 |
| 2018-07-06 | $25.38 | $25.38 | $25.27 | $25.27 | $21.23 | 2,483 |
| 2018-07-05 | $25.08 | $25.41 | $25.08 | $25.38 | $21.32 | 5,593 |
| 2018-07-03 | $24.90 | $25.08 | $24.90 | $25.05 | $21.04 | 9,132 |
| 2018-07-02 | $24.99 | $25.06 | $24.92 | $25.06 | $21.05 | 9,298 |
| 2018-06-29 | $25.00 | $25.00 | $24.97 | $25.00 | $21.00 | 2,686 |
| 2018-06-28 | $24.99 | $25.00 | $24.90 | $24.90 | $20.92 | 4,000 |
| 2018-06-27 | $24.88 | $24.99 | $24.88 | $24.99 | $20.99 | 3,906 |
| 2018-06-26 | $24.90 | $24.97 | $24.90 | $24.95 | $20.96 | 2,155 |
| 2018-06-25 | $24.84 | $24.97 | $24.84 | $24.90 | $20.92 | 6,480 |
| 2018-06-22 | $24.99 | $24.99 | $24.99 | $24.99 | $20.99 | 303 |
| 2018-06-21 | $24.86 | $24.97 | $24.80 | $24.81 | $20.84 | 2,715 |
| 2018-06-20 | $24.94 | $24.97 | $24.90 | $24.97 | $20.98 | 6,239 |
| 2018-06-19 | $24.86 | $24.93 | $24.82 | $24.93 | $20.94 | 4,810 |
| 2018-06-18 | $24.99 | $24.99 | $24.88 | $24.98 | $20.98 | 5,150 |
| 2018-06-15 | $24.94 | $24.96 | $24.91 | $24.96 | $20.97 | 5,463 |
| 2018-06-14 | $24.77 | $24.94 | $24.77 | $24.83 | $20.86 | 6,611 |
| 2018-06-13 | $24.89 | $24.93 | $24.87 | $24.87 | $20.89 | 1,238 |
| 2018-06-12 | $24.89 | $24.92 | $24.89 | $24.92 | $20.93 | 1,955 |
| 2018-06-11 | $24.99 | $24.99 | $24.84 | $24.89 | $20.91 | 8,726 |
| 2018-06-08 | $24.95 | $24.95 | $24.92 | $24.92 | $20.93 | 1,385 |
| 2018-06-07 | $24.91 | $24.99 | $24.91 | $24.95 | $20.96 | 2,336 |
| 2018-06-06 | $24.93 | $24.99 | $24.86 | $24.94 | $20.95 | 1,453 |
| 2018-06-05 | $24.97 | $24.99 | $24.90 | $24.91 | $20.92 | 5,959 |
| 2018-06-04 | $24.69 | $24.99 | $24.69 | $24.94 | $20.95 | 4,038 |
| 2018-06-01 | $24.75 | $24.75 | $24.62 | $24.75 | $20.79 | 1,377 |
| 2018-05-31 | $24.83 | $24.83 | $24.43 | $24.80 | $20.83 | 3,394 |
| 2018-05-30 | $24.88 | $25.00 | $24.87 | $25.00 | $20.72 | 5,835 |
| 2018-05-29 | $24.91 | $24.91 | $24.70 | $24.89 | $20.63 | 4,082 |
| 2018-05-25 | $24.78 | $24.85 | $24.68 | $24.77 | $20.53 | 4,978 |
| 2018-05-24 | $24.86 | $24.92 | $24.75 | $24.92 | $20.66 | 3,452 |
| 2018-05-23 | $24.70 | $24.86 | $24.52 | $24.86 | $20.60 | 16,339 |
| 2018-05-22 | $24.80 | $24.80 | $24.62 | $24.65 | $20.43 | 19,680 |
| 2018-05-21 | $24.76 | $24.85 | $24.76 | $24.81 | $20.56 | 2,742 |
| 2018-05-18 | $24.84 | $24.88 | $24.75 | $24.76 | $20.52 | 8,499 |
| 2018-05-17 | $24.95 | $25.09 | $24.80 | $24.80 | $20.55 | 3,286 |
| 2018-05-16 | $25.01 | $25.07 | $24.87 | $25.01 | $20.73 | 7,195 |
| 2018-05-15 | $25.00 | $25.10 | $24.86 | $24.97 | $20.70 | 6,854 |
| 2018-05-14 | $25.00 | $25.00 | $24.98 | $24.99 | $20.71 | 1,420 |
| 2018-05-11 | $24.83 | $24.95 | $24.83 | $24.95 | $20.68 | 838 |
| 2018-05-10 | $24.83 | $24.97 | $24.82 | $24.97 | $20.70 | 2,996 |
| 2018-05-09 | $24.88 | $24.88 | $24.76 | $24.82 | $20.57 | 3,023 |
| 2018-05-08 | $24.81 | $24.90 | $24.80 | $24.81 | $20.56 | 6,108 |
| 2018-05-07 | $24.81 | $24.93 | $24.77 | $24.93 | $20.66 | 5,230 |
| 2018-05-04 | $24.76 | $24.80 | $24.76 | $24.80 | $20.56 | 1,625 |
| 2018-05-03 | $24.73 | $24.89 | $24.70 | $24.87 | $20.61 | 8,802 |
| 2018-05-02 | $24.74 | $24.89 | $24.68 | $24.89 | $20.63 | 4,577 |
| 2018-05-01 | $24.76 | $24.78 | $24.68 | $24.78 | $20.54 | 13,674 |
| 2018-04-30 | $24.74 | $24.76 | $24.74 | $24.76 | $20.52 | 1,611 |
| 2018-04-27 | $24.45 | $24.74 | $24.45 | $24.73 | $20.50 | 4,578 |
| 2018-04-26 | $24.61 | $24.76 | $24.42 | $24.76 | $20.52 | 2,217 |
| 2018-04-25 | $24.55 | $24.58 | $24.55 | $24.58 | $20.37 | 1,377 |
| 2018-04-24 | $24.52 | $24.57 | $24.42 | $24.57 | $20.36 | 7,194 |
| 2018-04-23 | $24.55 | $24.80 | $24.42 | $24.80 | $20.55 | 9,899 |
| 2018-04-20 | $24.85 | $24.90 | $24.51 | $24.53 | $20.33 | 7,866 |
| 2018-04-19 | $24.88 | $24.88 | $24.84 | $24.84 | $20.58 | 2,794 |
| 2018-04-18 | $24.88 | $24.88 | $24.80 | $24.88 | $20.62 | 4,573 |
| 2018-04-17 | $24.88 | $24.88 | $24.76 | $24.76 | $20.52 | 8,293 |
| 2018-04-16 | $24.73 | $24.73 | $24.73 | $24.73 | $20.50 | 904 |
| 2018-04-13 | $24.89 | $24.89 | $24.69 | $24.69 | $20.46 | 3,512 |
| 2018-04-12 | $24.89 | $24.90 | $24.78 | $24.82 | $20.57 | 14,082 |
| 2018-04-11 | $24.67 | $24.89 | $24.57 | $24.86 | $20.60 | 12,056 |
| 2018-04-10 | $24.85 | $24.88 | $24.42 | $24.68 | $20.46 | 15,345 |
| 2018-04-09 | $24.80 | $24.93 | $24.80 | $24.80 | $20.55 | 4,535 |
| 2018-04-06 | $24.88 | $24.88 | $24.88 | $24.88 | $20.62 | 794 |
| 2018-04-05 | $24.93 | $24.93 | $24.84 | $24.93 | $20.66 | 2,230 |
| 2018-04-04 | $24.72 | $24.83 | $24.72 | $24.72 | $20.49 | 3,631 |
| 2018-04-03 | $24.64 | $24.91 | $24.63 | $24.72 | $20.49 | 5,374 |
| 2018-04-02 | $24.73 | $24.96 | $24.72 | $24.85 | $20.59 | 2,485 |
| 2018-03-29 | $24.85 | $24.97 | $24.85 | $24.97 | $20.70 | 2,080 |
| 2018-03-28 | $24.97 | $24.97 | $24.85 | $24.85 | $20.60 | 6,129 |
| 2018-03-27 | $24.85 | $24.91 | $24.85 | $24.91 | $20.64 | 7,236 |
| 2018-03-26 | $24.92 | $24.95 | $24.72 | $24.87 | $20.61 | 5,206 |
| 2018-03-23 | $24.83 | $24.95 | $24.72 | $24.72 | $20.49 | 7,560 |
| 2018-03-22 | $24.77 | $25.03 | $24.77 | $24.86 | $20.60 | 9,001 |
| 2018-03-21 | $24.75 | $25.07 | $24.75 | $24.92 | $20.65 | 4,318 |
| 2018-03-20 | $24.96 | $25.09 | $24.67 | $24.71 | $20.48 | 4,767 |
| 2018-03-19 | $25.01 | $25.09 | $25.00 | $25.09 | $20.80 | 6,650 |
| 2018-03-16 | $25.09 | $25.09 | $25.02 | $25.02 | $20.74 | 582 |
| 2018-03-15 | $25.08 | $25.10 | $24.89 | $25.10 | $20.80 | 3,995 |
| 2018-03-14 | $25.01 | $25.06 | $24.84 | $25.06 | $20.77 | 5,105 |
| 2018-03-13 | $24.99 | $25.01 | $24.79 | $25.01 | $20.73 | 7,033 |
| 2018-03-12 | $24.77 | $24.99 | $24.76 | $24.95 | $20.68 | 8,976 |
| 2018-03-09 | $24.79 | $24.85 | $24.75 | $24.85 | $20.60 | 6,724 |
| 2018-03-08 | $24.99 | $25.04 | $24.99 | $25.04 | $20.75 | 3,306 |
| 2018-03-07 | $24.88 | $24.97 | $24.80 | $24.97 | $20.70 | 4,273 |
| 2018-03-06 | $24.69 | $24.90 | $24.65 | $24.84 | $20.59 | 7,264 |
| 2018-03-05 | $24.61 | $24.71 | $24.59 | $24.59 | $20.38 | 9,077 |
| 2018-03-02 | $24.55 | $24.81 | $24.55 | $24.56 | $20.36 | 8,159 |
| 2018-03-01 | $24.67 | $24.85 | $24.67 | $24.68 | $20.46 | 3,029 |
| 2018-02-28 | $24.68 | $24.70 | $24.53 | $24.65 | $20.43 | 5,396 |
| 2018-02-27 | $24.87 | $24.89 | $24.63 | $24.84 | $20.31 | 5,788 |
| 2018-02-26 | $24.70 | $24.84 | $24.67 | $24.74 | $20.23 | 6,646 |
| 2018-02-23 | $24.70 | $24.77 | $24.54 | $24.62 | $20.13 | 10,529 |
| 2018-02-22 | $24.59 | $24.68 | $24.52 | $24.52 | $20.05 | 13,059 |
| 2018-02-21 | $24.78 | $24.79 | $24.57 | $24.79 | $20.27 | 5,672 |
| 2018-02-20 | $24.50 | $24.79 | $24.50 | $24.66 | $20.16 | 7,000 |
| 2018-02-16 | $24.55 | $24.60 | $24.20 | $24.59 | $20.11 | 6,276 |
| 2018-02-15 | $24.46 | $24.49 | $24.13 | $24.31 | $19.88 | 3,215 |
| 2018-02-14 | $24.40 | $24.40 | $24.12 | $24.21 | $19.79 | 5,226 |
| 2018-02-13 | $24.67 | $24.67 | $24.50 | $24.50 | $20.03 | 1,204 |
| 2018-02-12 | $24.13 | $24.40 | $24.12 | $24.30 | $19.87 | 5,594 |
| 2018-02-09 | $24.61 | $24.62 | $24.08 | $24.08 | $19.69 | 17,515 |
| 2018-02-08 | $24.78 | $24.86 | $24.70 | $24.72 | $20.21 | 18,805 |
| 2018-02-07 | $24.81 | $25.18 | $24.80 | $25.18 | $20.59 | 13,862 |
| 2018-02-06 | $24.91 | $24.98 | $24.68 | $24.89 | $20.35 | 5,100 |
| 2018-02-05 | $24.61 | $25.27 | $24.61 | $24.83 | $20.30 | 7,304 |
| 2018-02-02 | $25.04 | $25.18 | $24.57 | $24.70 | $20.20 | 8,298 |
| 2018-02-01 | $25.09 | $25.36 | $24.82 | $25.23 | $20.63 | 15,433 |
| 2018-01-31 | $25.30 | $25.30 | $24.96 | $25.30 | $20.69 | 11,226 |
| 2018-01-30 | $25.10 | $25.24 | $24.80 | $25.24 | $20.64 | 15,325 |
| 2018-01-29 | $25.32 | $25.37 | $25.13 | $25.16 | $20.57 | 40,310 |
| 2018-01-26 | $25.35 | $25.45 | $25.31 | $25.45 | $20.81 | 12,334 |
| 2018-01-25 | $25.17 | $25.35 | $25.10 | $25.35 | $20.73 | 10,980 |
| 2018-01-24 | $25.19 | $25.30 | $25.17 | $25.23 | $20.63 | 17,856 |
| 2018-01-23 | $25.25 | $25.38 | $25.05 | $25.22 | $20.62 | 78,905 |
| 2018-01-22 | $25.47 | $25.48 | $25.18 | $25.30 | $20.69 | 4,146 |
| 2018-01-19 | $25.05 | $25.47 | $25.01 | $25.45 | $20.81 | 19,574 |
| 2018-01-18 | $25.15 | $25.20 | $25.03 | $25.03 | $20.47 | 7,724 |
| 2018-01-17 | $25.37 | $25.37 | $25.26 | $25.26 | $20.65 | 7,401 |
| 2018-01-16 | $25.48 | $25.49 | $25.29 | $25.30 | $20.69 | 5,646 |
| 2018-01-12 | $25.39 | $25.40 | $25.26 | $25.40 | $20.77 | 4,088 |
| 2018-01-11 | $25.47 | $25.68 | $25.33 | $25.49 | $20.84 | 4,284 |
| 2018-01-10 | $25.47 | $25.50 | $25.26 | $25.50 | $20.85 | 5,944 |
| 2018-01-09 | $25.63 | $25.71 | $25.52 | $25.54 | $20.88 | 3,292 |
| 2018-01-08 | $25.59 | $25.66 | $25.58 | $25.66 | $20.98 | 4,888 |
| 2018-01-05 | $25.69 | $25.69 | $25.62 | $25.65 | $20.97 | 1,687 |
| 2018-01-04 | $25.49 | $25.53 | $25.44 | $25.50 | $20.85 | 6,103 |
| 2018-01-03 | $25.53 | $25.57 | $25.45 | $25.57 | $20.91 | 1,030 |
| 2018-01-02 | $25.80 | $25.80 | $25.45 | $25.47 | $20.83 | 3,848 |
| 2017-12-29 | $25.87 | $26.06 | $25.87 | $25.96 | $21.23 | 3,658 |
| 2017-12-28 | $25.87 | $25.99 | $25.87 | $25.87 | $21.15 | 2,158 |
| 2017-12-27 | $25.99 | $26.00 | $25.86 | $25.95 | $21.22 | 5,557 |
| 2017-12-26 | $25.56 | $26.16 | $25.56 | $25.94 | $21.21 | 6,611 |
| 2017-12-22 | $25.90 | $25.99 | $25.80 | $25.85 | $21.14 | 12,645 |
| 2017-12-21 | $25.90 | $26.15 | $25.53 | $26.10 | $21.34 | 15,371 |
| 2017-12-20 | $25.80 | $25.91 | $25.40 | $25.90 | $21.18 | 10,694 |
| 2017-12-19 | $25.48 | $25.80 | $25.48 | $25.80 | $21.10 | 10,092 |
| 2017-12-18 | $25.88 | $25.88 | $25.31 | $25.72 | $21.03 | 24,584 |
| 2017-12-15 | $25.85 | $25.93 | $25.80 | $25.93 | $21.20 | 10,937 |
| 2017-12-14 | $25.90 | $25.90 | $25.41 | $25.76 | $21.06 | 7,431 |
| 2017-12-13 | $25.79 | $25.79 | $25.67 | $25.79 | $21.09 | 399 |
| 2017-12-12 | $25.65 | $25.70 | $25.45 | $25.67 | $20.99 | 12,581 |
| 2017-12-11 | $25.57 | $25.70 | $25.43 | $25.55 | $20.89 | 4,954 |
| 2017-12-08 | $25.40 | $25.68 | $25.40 | $25.68 | $21.00 | 3,435 |
| 2017-12-07 | $25.55 | $25.70 | $25.47 | $25.63 | $20.96 | 5,815 |
| 2017-12-06 | $25.72 | $25.73 | $25.64 | $25.70 | $21.01 | 6,128 |
| 2017-12-05 | $25.69 | $25.75 | $25.64 | $25.75 | $21.06 | 1,920 |
| 2017-12-04 | $25.71 | $25.79 | $25.65 | $25.77 | $21.07 | 8,198 |
| 2017-12-01 | $25.50 | $25.69 | $25.45 | $25.69 | $21.01 | 9,543 |
| 2017-11-30 | $25.55 | $25.59 | $25.55 | $25.59 | $20.92 | 2,100 |
| 2017-11-29 | $25.61 | $25.93 | $25.61 | $25.66 | $20.71 | 8,123 |
| 2017-11-28 | $25.49 | $25.69 | $25.45 | $25.69 | $20.73 | 8,505 |
| 2017-11-27 | $25.52 | $25.65 | $25.41 | $25.56 | $20.63 | 22,247 |
| 2017-11-24 | $25.50 | $25.56 | $25.47 | $25.56 | $20.63 | 2,400 |
| 2017-11-22 | $25.48 | $25.56 | $25.44 | $25.47 | $20.56 | 8,502 |
| 2017-11-21 | $25.37 | $25.48 | $25.37 | $25.48 | $20.56 | 16,944 |
| 2017-11-20 | $25.22 | $25.36 | $25.18 | $25.35 | $20.46 | 28,789 |
| 2017-11-17 | $25.06 | $25.22 | $25.06 | $25.18 | $20.32 | 33,309 |
| 2017-11-16 | $24.92 | $25.05 | $24.91 | $25.05 | $20.22 | 41,861 |
| 2017-11-15 | $24.95 | $24.98 | $24.82 | $24.90 | $20.10 | 31,283 |
| 2017-11-14 | $24.96 | $25.03 | $24.90 | $24.95 | $20.14 | 80,708 |
| 2017-11-13 | $24.89 | $24.96 | $24.87 | $24.91 | $20.10 | 17,724 |
| 2017-11-10 | $24.88 | $24.89 | $24.84 | $24.89 | $20.09 | 31,114 |
| 2017-11-09 | $24.86 | $24.87 | $24.80 | $24.85 | $20.05 | 19,991 |
| 2017-11-08 | $24.85 | $24.89 | $24.80 | $24.87 | $20.07 | 29,826 |
| 2017-11-07 | $24.85 | $24.86 | $24.80 | $24.81 | $20.02 | 38,218 |
| 2017-11-06 | $24.84 | $24.85 | $24.79 | $24.82 | $20.03 | 21,148 |
| 2017-11-03 | $24.85 | $24.89 | $24.74 | $24.83 | $20.04 | 90,769 |
| 2017-11-02 | $24.89 | $24.89 | $24.75 | $24.81 | $20.02 | 19,508 |
| 2017-11-01 | $24.77 | $24.89 | $24.77 | $24.89 | $20.09 | 18,127 |
| 2017-10-31 | $24.79 | $24.83 | $24.72 | $24.76 | $19.98 | 28,670 |
| 2017-10-30 | $24.78 | $24.80 | $24.76 | $24.76 | $19.98 | 24,337 |
| 2017-10-27 | $24.76 | $24.80 | $24.70 | $24.72 | $19.95 | 15,775 |
| 2017-10-26 | $24.76 | $24.79 | $24.66 | $24.75 | $19.97 | 27,774 |
| 2017-10-25 | $24.79 | $24.85 | $24.61 | $24.65 | $19.89 | 53,826 |
| 2017-10-24 | $24.85 | $24.94 | $24.85 | $24.93 | $20.12 | 34,559 |
| 2017-10-23 | $24.84 | $24.94 | $24.79 | $24.92 | $20.11 | 142,988 |
| 2017-10-20 | $25.30 | $25.30 | $24.70 | $24.70 | $19.94 | 497,039 |
| 2017-10-19 | $25.23 | $25.30 | $25.20 | $25.30 | $20.42 | 7,767 |
| 2017-10-18 | $25.01 | $25.34 | $24.94 | $25.27 | $20.40 | 33,162 |
| 2017-10-17 | $24.91 | $25.00 | $24.82 | $25.00 | $20.18 | 25,016 |
| 2017-10-16 | $24.86 | $24.92 | $24.73 | $24.87 | $20.07 | 26,283 |
| 2017-10-13 | $24.67 | $24.86 | $24.60 | $24.70 | $19.94 | 40,547 |
| 2017-10-12 | $24.51 | $24.78 | $24.47 | $24.53 | $19.80 | 34,454 |
| 2017-10-11 | $24.56 | $24.60 | $24.41 | $24.43 | $19.72 | 22,041 |
| 2017-10-10 | $24.36 | $24.86 | $24.36 | $24.47 | $19.75 | 31,537 |
| 2017-10-09 | $24.68 | $24.93 | $24.23 | $24.39 | $19.68 | 20,056 |
| 2017-10-06 | $24.98 | $25.08 | $24.72 | $24.73 | $19.96 | 28,980 |
| 2017-10-05 | $24.96 | $25.10 | $24.96 | $25.00 | $20.18 | 18,808 |
| 2017-10-04 | $25.09 | $25.10 | $25.01 | $25.01 | $20.19 | 14,110 |
| 2017-10-03 | $25.20 | $25.21 | $25.06 | $25.07 | $20.23 | 10,505 |
| 2017-10-02 | $25.19 | $25.21 | $25.11 | $25.19 | $20.33 | 5,021 |
| 2017-09-29 | $25.16 | $25.29 | $25.15 | $25.19 | $20.33 | 7,119 |
| 2017-09-28 | $25.17 | $25.30 | $25.10 | $25.23 | $20.36 | 17,054 |
| 2017-09-27 | $25.32 | $25.44 | $25.16 | $25.22 | $20.35 | 12,796 |
| 2017-09-26 | $25.44 | $25.52 | $25.36 | $25.43 | $20.52 | 14,062 |
| 2017-09-25 | $25.36 | $25.55 | $25.36 | $25.48 | $20.56 | 18,081 |
| 2017-09-22 | $25.48 | $25.60 | $25.48 | $25.60 | $20.66 | 8,152 |
| 2017-09-21 | $25.59 | $25.59 | $25.55 | $25.55 | $20.62 | 650 |
| 2017-09-20 | $25.45 | $25.58 | $25.45 | $25.58 | $20.65 | 3,535 |
| 2017-09-19 | $25.59 | $25.60 | $25.51 | $25.53 | $20.60 | 2,557 |
| 2017-09-18 | $25.58 | $25.58 | $25.43 | $25.45 | $20.54 | 1,714 |
| 2017-09-15 | $25.60 | $25.60 | $25.47 | $25.57 | $20.64 | 2,364 |
| 2017-09-14 | $25.41 | $25.61 | $25.41 | $25.51 | $20.59 | 3,903 |
| 2017-09-13 | $25.44 | $25.67 | $25.40 | $25.40 | $20.50 | 8,508 |
| 2017-09-12 | $25.75 | $25.75 | $25.56 | $25.67 | $20.71 | 5,839 |
| 2017-09-11 | $25.83 | $25.83 | $25.55 | $25.62 | $20.68 | 5,157 |
| 2017-09-08 | $25.83 | $25.85 | $25.47 | $25.51 | $20.59 | 3,515 |
| 2017-09-07 | $25.51 | $25.87 | $25.51 | $25.79 | $20.81 | 3,128 |
| 2017-09-06 | $25.92 | $25.92 | $25.45 | $25.88 | $20.89 | 8,152 |
| 2017-09-05 | $25.84 | $25.84 | $25.30 | $25.72 | $20.76 | 1,688 |
| 2017-09-01 | $25.47 | $25.66 | $25.47 | $25.66 | $20.71 | 5,711 |
| 2017-08-31 | $25.60 | $25.80 | $25.60 | $25.65 | $20.70 | 7,338 |
| 2017-08-30 | $25.95 | $25.95 | $25.22 | $25.91 | $20.91 | 8,346 |
| 2017-08-29 | $25.62 | $26.15 | $25.62 | $25.84 | $20.59 | 2,389 |
| 2017-08-28 | $25.95 | $26.23 | $25.95 | $26.14 | $20.83 | 2,351 |
| 2017-08-25 | $25.91 | $25.91 | $25.91 | $25.91 | $20.64 | 202 |
| 2017-08-24 | $26.00 | $26.00 | $25.87 | $26.00 | $20.72 | 5,329 |
| 2017-08-23 | $25.98 | $25.98 | $25.98 | $25.98 | $20.70 | 10 |
| 2017-08-22 | $25.80 | $26.00 | $25.80 | $25.98 | $20.70 | 4,121 |
| 2017-08-21 | $26.00 | $26.00 | $25.81 | $25.82 | $20.57 | 5,889 |
| 2017-08-18 | $25.43 | $25.73 | $25.38 | $25.52 | $20.33 | 2,352 |
| 2017-08-17 | $25.65 | $25.72 | $25.58 | $25.58 | $20.38 | 3,643 |
| 2017-08-16 | $25.95 | $25.95 | $25.70 | $25.74 | $20.51 | 2,516 |
| 2017-08-15 | $25.40 | $26.65 | $25.30 | $25.56 | $20.37 | 17,992 |
| 2017-08-14 | $25.41 | $25.41 | $25.22 | $25.30 | $20.16 | 5,378 |
| 2017-08-11 | $25.25 | $25.27 | $25.15 | $25.23 | $20.10 | 6,104 |
| 2017-08-10 | $25.35 | $25.35 | $25.15 | $25.15 | $20.04 | 7,794 |
| 2017-08-09 | $25.36 | $25.40 | $25.35 | $25.38 | $20.22 | 4,542 |
| 2017-08-08 | $25.27 | $25.39 | $25.21 | $25.37 | $20.21 | 16,385 |
| 2017-08-07 | $25.21 | $25.21 | $25.17 | $25.20 | $20.08 | 3,049 |
| 2017-08-04 | $25.21 | $25.27 | $25.18 | $25.24 | $20.11 | 7,219 |
| 2017-08-03 | $25.22 | $25.27 | $25.22 | $25.26 | $20.12 | 3,245 |
| 2017-08-02 | $25.20 | $25.20 | $25.20 | $25.20 | $20.08 | 5,290 |
| 2017-08-01 | $25.19 | $25.22 | $25.15 | $25.18 | $20.06 | 7,469 |
| 2017-07-31 | $25.25 | $25.25 | $25.12 | $25.20 | $20.08 | 6,870 |
| 2017-07-28 | $25.22 | $25.25 | $25.10 | $25.11 | $20.01 | 2,713 |
| 2017-07-27 | $25.25 | $25.25 | $25.20 | $25.23 | $20.10 | 3,500 |
| 2017-07-26 | $25.02 | $25.25 | $25.02 | $25.10 | $20.00 | 11,351 |
| 2017-07-25 | $25.29 | $25.29 | $25.02 | $25.02 | $19.93 | 26,545 |
| 2017-07-24 | $25.10 | $25.30 | $25.10 | $25.23 | $20.10 | 7,566 |
| 2017-07-21 | $25.13 | $25.42 | $25.13 | $25.42 | $20.25 | 9,214 |
| 2017-07-20 | $25.21 | $25.37 | $25.21 | $25.37 | $20.21 | 8,464 |
| 2017-07-19 | $25.25 | $25.35 | $25.25 | $25.27 | $20.13 | 11,410 |
| 2017-07-18 | $25.13 | $25.26 | $25.12 | $25.25 | $20.12 | 14,747 |
| 2017-07-17 | $25.22 | $25.25 | $25.04 | $25.18 | $20.06 | 7,097 |
| 2017-07-14 | $25.27 | $25.27 | $25.19 | $25.25 | $20.12 | 11,174 |
| 2017-07-13 | $25.10 | $25.30 | $24.96 | $25.26 | $20.13 | 29,666 |
| 2017-07-12 | $24.95 | $25.04 | $24.90 | $25.04 | $19.95 | 22,347 |
| 2017-07-11 | $24.95 | $25.06 | $24.90 | $24.94 | $19.87 | 11,979 |
| 2017-07-10 | $24.95 | $25.09 | $24.83 | $24.83 | $19.78 | 27,961 |
| 2017-07-07 | $25.06 | $25.10 | $24.79 | $24.80 | $19.76 | 29,580 |
| 2017-07-06 | $25.10 | $25.10 | $24.89 | $24.91 | $19.85 | 6,782 |
| 2017-07-05 | $24.85 | $24.95 | $24.80 | $24.80 | $19.76 | 24,046 |
| 2017-07-03 | $24.87 | $24.94 | $24.87 | $24.91 | $19.85 | 3,989 |
| 2017-06-30 | $24.86 | $24.99 | $24.86 | $24.99 | $19.91 | 20,630 |
| 2017-06-29 | $24.86 | $24.94 | $24.77 | $24.90 | $19.84 | 39,262 |
| 2017-06-28 | $24.95 | $25.03 | $24.87 | $24.90 | $19.84 | 33,626 |
| 2017-06-27 | $24.98 | $24.98 | $24.82 | $24.91 | $19.85 | 26,132 |
| 2017-06-26 | $24.94 | $25.00 | $24.87 | $24.91 | $19.85 | 32,210 |
| 2017-06-23 | $25.00 | $25.00 | $24.85 | $24.95 | $19.88 | 24,110 |
| 2017-06-22 | $24.85 | $25.09 | $24.82 | $24.98 | $19.90 | 22,187 |
| 2017-06-21 | $24.80 | $25.00 | $24.80 | $24.87 | $19.82 | 10,866 |
| 2017-06-20 | $24.95 | $24.95 | $24.73 | $24.80 | $19.76 | 8,157 |
| 2017-06-19 | $25.00 | $25.00 | $24.82 | $24.87 | $19.81 | 9,670 |
| 2017-06-16 | $25.05 | $25.05 | $24.80 | $24.85 | $19.80 | 2,468 |
| 2017-06-15 | $25.08 | $25.10 | $24.75 | $24.95 | $19.88 | 10,472 |
| 2017-06-14 | $25.10 | $25.25 | $24.88 | $25.00 | $19.92 | 24,063 |
| 2017-06-13 | $25.00 | $25.05 | $24.97 | $25.05 | $19.96 | 4,839 |
| 2017-06-12 | $25.05 | $25.05 | $24.97 | $25.05 | $19.96 | 10,507 |
| 2017-06-09 | $24.95 | $25.05 | $24.95 | $25.03 | $19.94 | 12,375 |
| 2017-06-08 | $24.85 | $24.95 | $24.82 | $24.89 | $19.83 | 16,203 |
| 2017-06-07 | $24.90 | $24.92 | $24.71 | $24.92 | $19.86 | 3,236 |
| 2017-06-06 | $24.92 | $24.92 | $24.71 | $24.74 | $19.71 | 14,743 |
| 2017-06-05 | $24.53 | $24.80 | $24.53 | $24.73 | $19.70 | 14,144 |
| 2017-06-02 | $24.40 | $24.66 | $24.40 | $24.60 | $19.60 | 11,194 |
| 2017-06-01 | $24.36 | $24.67 | $24.36 | $24.67 | $19.66 | 7,308 |
| 2017-05-31 | $24.47 | $24.51 | $24.33 | $24.47 | $19.50 | 7,918 |
| 2017-05-30 | $24.45 | $24.51 | $24.35 | $24.39 | $19.43 | 7,343 |
| 2017-05-26 | $24.85 | $24.85 | $24.56 | $24.58 | $19.32 | 10,574 |
| 2017-05-25 | $24.72 | $24.72 | $24.57 | $24.72 | $19.43 | 9,159 |
| 2017-05-24 | $24.75 | $24.75 | $24.66 | $24.75 | $19.45 | 13,818 |
| 2017-05-23 | $24.65 | $24.75 | $24.65 | $24.75 | $19.45 | 3,978 |
| 2017-05-22 | $24.69 | $24.75 | $24.63 | $24.75 | $19.45 | 16,807 |
| 2017-05-19 | $24.66 | $24.74 | $24.62 | $24.67 | $19.39 | 8,986 |
| 2017-05-18 | $24.72 | $24.72 | $24.63 | $24.66 | $19.38 | 7,507 |
| 2017-05-17 | $24.36 | $24.73 | $24.36 | $24.55 | $19.29 | 13,101 |
| 2017-05-16 | $24.72 | $24.72 | $24.45 | $24.47 | $19.23 | 9,820 |
| 2017-05-15 | $24.66 | $24.70 | $24.60 | $24.70 | $19.41 | 15,314 |
| 2017-05-12 | $24.67 | $24.67 | $24.55 | $24.55 | $19.29 | 6,217 |
| 2017-05-11 | $24.65 | $24.65 | $24.51 | $24.56 | $19.30 | 6,272 |
| 2017-05-10 | $24.68 | $24.69 | $24.51 | $24.65 | $19.37 | 12,417 |
| 2017-05-09 | $24.67 | $24.67 | $24.60 | $24.67 | $19.39 | 4,336 |
| 2017-05-08 | $24.59 | $24.68 | $24.52 | $24.68 | $19.40 | 11,460 |
| 2017-05-05 | $24.32 | $24.59 | $24.22 | $24.59 | $19.33 | 11,162 |
| 2017-05-04 | $24.64 | $24.64 | $24.39 | $24.59 | $19.33 | 5,851 |
| 2017-05-03 | $24.37 | $24.62 | $24.35 | $24.61 | $19.34 | 10,122 |
| 2017-05-02 | $24.40 | $24.67 | $24.30 | $24.36 | $19.15 | 13,133 |
| 2017-05-01 | $24.45 | $24.49 | $24.32 | $24.49 | $19.25 | 4,010 |
| 2017-04-28 | $24.49 | $24.49 | $24.30 | $24.47 | $19.23 | 7,554 |
| 2017-04-27 | $24.43 | $24.49 | $24.35 | $24.43 | $19.20 | 7,745 |
| 2017-04-26 | $24.50 | $24.50 | $24.35 | $24.40 | $19.18 | 11,043 |
| 2017-04-25 | $24.63 | $24.63 | $24.38 | $24.43 | $19.20 | 12,806 |
| 2017-04-24 | $24.48 | $24.63 | $24.39 | $24.57 | $19.31 | 19,884 |
| 2017-04-21 | $24.35 | $24.48 | $24.35 | $24.48 | $19.24 | 7,060 |
| 2017-04-20 | $24.30 | $24.44 | $24.30 | $24.35 | $19.14 | 10,600 |
| 2017-04-19 | $24.37 | $24.46 | $24.30 | $24.30 | $19.10 | 10,293 |
| 2017-04-18 | $24.31 | $24.47 | $24.30 | $24.41 | $19.18 | 20,385 |
| 2017-04-17 | $24.25 | $24.35 | $24.25 | $24.30 | $19.10 | 8,147 |
| 2017-04-13 | $24.34 | $24.35 | $24.24 | $24.33 | $19.12 | 21,383 |
| 2017-04-12 | $24.11 | $24.34 | $24.11 | $24.24 | $19.05 | 15,118 |
| 2017-04-11 | $24.23 | $24.25 | $24.13 | $24.14 | $18.97 | 11,488 |
| 2017-04-10 | $24.42 | $24.42 | $24.10 | $24.17 | $19.00 | 13,292 |
| 2017-04-07 | $24.27 | $24.43 | $24.06 | $24.15 | $18.98 | 6,670 |
| 2017-04-06 | $24.18 | $24.18 | $24.03 | $24.18 | $19.00 | 17,741 |
| 2017-04-05 | $24.00 | $24.20 | $24.00 | $24.00 | $18.86 | 11,688 |
| 2017-04-04 | $24.18 | $24.18 | $24.04 | $24.08 | $18.93 | 9,392 |
| 2017-04-03 | $24.00 | $24.18 | $23.92 | $24.07 | $18.91 | 16,485 |
| 2017-03-31 | $23.80 | $24.00 | $23.80 | $23.97 | $18.84 | 15,551 |
| 2017-03-30 | $23.99 | $24.00 | $23.75 | $23.98 | $18.85 | 15,941 |
| 2017-03-29 | $23.79 | $23.99 | $23.76 | $23.86 | $18.75 | 20,663 |
| 2017-03-28 | $23.52 | $23.79 | $23.52 | $23.75 | $18.67 | 18,998 |
| 2017-03-27 | $23.58 | $23.70 | $23.56 | $23.62 | $18.56 | 7,552 |
| 2017-03-24 | $23.68 | $23.73 | $23.45 | $23.55 | $18.51 | 8,537 |
| 2017-03-23 | $23.58 | $23.73 | $23.54 | $23.61 | $18.56 | 23,144 |
| 2017-03-22 | $23.58 | $23.58 | $23.41 | $23.42 | $18.41 | 9,744 |
| 2017-03-21 | $23.54 | $23.73 | $23.43 | $23.44 | $18.42 | 16,130 |
| 2017-03-20 | $23.51 | $23.58 | $23.44 | $23.52 | $18.49 | 6,318 |
| 2017-03-17 | $23.57 | $23.61 | $23.31 | $23.40 | $18.39 | 5,335 |
| 2017-03-16 | $23.45 | $23.63 | $23.32 | $23.32 | $18.33 | 16,090 |
| 2017-03-15 | $23.33 | $23.57 | $23.10 | $23.48 | $18.45 | 21,109 |
| 2017-03-14 | $23.43 | $23.43 | $22.95 | $22.95 | $18.04 | 6,755 |
| 2017-03-13 | $23.19 | $23.19 | $23.14 | $23.14 | $18.19 | 6,439 |
| 2017-03-10 | $23.12 | $23.41 | $22.92 | $23.19 | $18.23 | 20,678 |
| 2017-03-09 | $23.02 | $23.19 | $22.73 | $23.07 | $18.13 | 23,522 |
| 2017-03-08 | $23.45 | $23.47 | $23.15 | $23.31 | $18.32 | 25,763 |
| 2017-03-07 | $23.58 | $23.59 | $23.40 | $23.45 | $18.43 | 9,092 |
| 2017-03-06 | $23.44 | $23.59 | $23.40 | $23.44 | $18.42 | 13,054 |
| 2017-03-03 | $23.48 | $23.60 | $23.48 | $23.60 | $18.55 | 2,823 |
| 2017-03-02 | $23.44 | $23.65 | $23.44 | $23.44 | $18.42 | 12,918 |
| 2017-03-01 | $23.65 | $23.70 | $23.43 | $23.60 | $18.55 | 19,406 |
| 2017-02-28 | $23.41 | $23.87 | $23.40 | $23.80 | $18.71 | 25,278 |
| 2017-02-27 | $23.60 | $23.79 | $23.34 | $23.41 | $18.40 | 28,657 |
| 2017-02-24 | $23.91 | $23.99 | $23.77 | $23.77 | $18.42 | 18,574 |
| 2017-02-23 | $23.82 | $23.87 | $23.66 | $23.66 | $18.33 | 9,593 |
| 2017-02-22 | $23.70 | $23.97 | $23.69 | $23.82 | $18.46 | 13,570 |
| 2017-02-21 | $23.45 | $23.75 | $23.45 | $23.65 | $18.32 | 13,428 |
| 2017-02-17 | $23.64 | $23.67 | $23.51 | $23.67 | $18.34 | 7,844 |
| 2017-02-16 | $23.49 | $23.58 | $23.49 | $23.50 | $18.21 | 10,926 |
| 2017-02-15 | $23.35 | $23.60 | $23.08 | $23.52 | $18.22 | 18,879 |
| 2017-02-14 | $23.24 | $23.36 | $23.24 | $23.34 | $18.08 | 8,550 |
| 2017-02-13 | $23.37 | $23.39 | $23.22 | $23.38 | $18.12 | 9,094 |
| 2017-02-10 | $23.19 | $23.39 | $23.11 | $23.39 | $18.12 | 10,011 |
| 2017-02-09 | $23.27 | $23.36 | $23.10 | $23.20 | $17.98 | 11,021 |
| 2017-02-08 | $23.18 | $23.28 | $23.17 | $23.27 | $18.03 | 15,422 |
| 2017-02-07 | $23.20 | $23.25 | $23.18 | $23.22 | $17.99 | 22,933 |
| 2017-02-06 | $23.20 | $23.28 | $23.20 | $23.22 | $17.99 | 6,602 |
| 2017-02-03 | $23.00 | $23.22 | $23.00 | $23.10 | $17.90 | 26,374 |
| 2017-02-02 | $22.89 | $22.95 | $22.81 | $22.94 | $17.78 | 16,225 |
| 2017-02-01 | $22.85 | $22.85 | $22.73 | $22.76 | $17.63 | 3,837 |
| 2017-01-31 | $22.84 | $22.84 | $22.72 | $22.72 | $17.60 | 3,370 |
| 2017-01-30 | $22.77 | $22.80 | $22.69 | $22.69 | $17.58 | 6,286 |
| 2017-01-27 | $22.72 | $22.82 | $22.72 | $22.80 | $17.67 | 7,804 |
| 2017-01-26 | $22.78 | $22.83 | $22.65 | $22.70 | $17.59 | 21,649 |
| 2017-01-25 | $22.95 | $22.95 | $22.64 | $22.71 | $17.59 | 11,140 |
| 2017-01-24 | $22.97 | $22.97 | $22.88 | $22.92 | $17.76 | 4,211 |
| 2017-01-23 | $22.70 | $22.93 | $22.61 | $22.92 | $17.76 | 53,817 |
| 2017-01-20 | $22.63 | $22.65 | $22.45 | $22.59 | $17.50 | 5,107 |
| 2017-01-19 | $22.75 | $22.75 | $22.39 | $22.57 | $17.49 | 12,357 |
| 2017-01-18 | $22.85 | $22.97 | $22.60 | $22.77 | $17.64 | 57,474 |
| 2017-01-17 | $22.96 | $23.10 | $22.85 | $22.85 | $17.70 | 16,331 |
| 2017-01-13 | $22.95 | $22.95 | $22.70 | $22.90 | $17.74 | 15,832 |
| 2017-01-12 | $22.89 | $22.99 | $22.85 | $22.95 | $17.78 | 11,400 |
| 2017-01-11 | $22.63 | $22.80 | $22.57 | $22.79 | $17.66 | 16,299 |
| 2017-01-10 | $22.60 | $22.89 | $22.60 | $22.73 | $17.61 | 7,920 |
| 2017-01-09 | $22.64 | $22.98 | $22.64 | $22.75 | $17.63 | 16,647 |
| 2017-01-06 | $22.73 | $23.09 | $22.57 | $22.65 | $17.55 | 14,053 |
| 2017-01-05 | $22.45 | $22.75 | $22.30 | $22.57 | $17.49 | 15,006 |
| 2017-01-04 | $22.25 | $22.70 | $22.22 | $22.68 | $17.57 | 45,215 |
| 2017-01-03 | $21.95 | $22.19 | $21.95 | $22.15 | $17.16 | 8,437 |
| 2016-12-30 | $22.08 | $22.08 | $21.80 | $21.89 | $16.96 | 59,973 |
| 2016-12-29 | $22.05 | $22.20 | $21.95 | $22.08 | $17.11 | 20,544 |
| 2016-12-28 | $21.96 | $22.05 | $21.83 | $22.00 | $17.05 | 37,688 |
| 2016-12-27 | $22.09 | $22.09 | $21.78 | $21.90 | $16.97 | 60,914 |
| 2016-12-23 | $22.10 | $22.11 | $21.80 | $22.01 | $17.05 | 29,144 |
| 2016-12-22 | $21.99 | $22.11 | $21.94 | $22.05 | $17.08 | 42,102 |
| 2016-12-21 | $21.78 | $22.01 | $21.78 | $21.86 | $16.94 | 45,751 |
| 2016-12-20 | $21.79 | $21.92 | $21.74 | $21.83 | $16.91 | 43,047 |
| 2016-12-19 | $21.36 | $21.78 | $21.36 | $21.75 | $16.85 | 39,949 |
| 2016-12-16 | $21.06 | $21.42 | $21.05 | $21.30 | $16.50 | 34,140 |
| 2016-12-15 | $20.99 | $21.14 | $20.83 | $21.04 | $16.30 | 34,581 |
| 2016-12-14 | $20.85 | $21.05 | $20.85 | $20.95 | $16.23 | 48,322 |
| 2016-12-13 | $20.88 | $21.02 | $20.81 | $20.87 | $16.17 | 89,355 |
| 2016-12-12 | $21.05 | $21.07 | $20.80 | $20.85 | $16.15 | 52,954 |
| 2016-12-09 | $21.07 | $21.16 | $20.99 | $21.00 | $16.27 | 19,993 |
| 2016-12-08 | $20.96 | $21.20 | $20.80 | $21.07 | $16.33 | 30,803 |
| 2016-12-07 | $20.87 | $21.03 | $20.87 | $21.00 | $16.27 | 34,040 |
| 2016-12-06 | $20.94 | $20.94 | $20.65 | $20.82 | $16.13 | 50,199 |
| 2016-12-05 | $21.22 | $21.22 | $20.63 | $20.78 | $16.10 | 106,151 |
| 2016-12-02 | $21.15 | $21.25 | $21.00 | $21.21 | $16.43 | 34,491 |
| 2016-12-01 | $20.86 | $21.24 | $20.55 | $21.13 | $16.37 | 45,924 |
| 2016-11-30 | $21.38 | $21.54 | $21.02 | $21.21 | $16.43 | 49,627 |
| 2016-11-29 | $21.54 | $21.76 | $21.52 | $21.59 | $16.73 | 27,120 |
| 2016-11-28 | $22.32 | $22.32 | $21.68 | $21.83 | $16.66 | 111,377 |
| 2016-11-25 | $22.05 | $22.31 | $22.03 | $22.05 | $16.82 | 3,329 |
| 2016-11-23 | $22.11 | $22.13 | $21.83 | $22.00 | $16.78 | 14,145 |
| 2016-11-22 | $22.19 | $22.47 | $22.00 | $22.22 | $16.95 | 39,603 |
| 2016-11-21 | $22.25 | $22.46 | $22.00 | $22.12 | $16.88 | 27,116 |
| 2016-11-18 | $22.50 | $22.70 | $21.97 | $21.97 | $16.76 | 18,803 |
| 2016-11-17 | $23.46 | $23.49 | $22.16 | $22.43 | $17.11 | 17,717 |
| 2016-11-16 | $23.11 | $23.75 | $23.10 | $23.20 | $17.70 | 26,987 |
| 2016-11-15 | $21.90 | $22.99 | $21.90 | $22.80 | $17.40 | 23,349 |
| 2016-11-14 | $23.05 | $23.05 | $21.32 | $21.76 | $16.60 | 38,264 |
| 2016-11-11 | $23.54 | $23.73 | $22.67 | $23.06 | $17.59 | 27,663 |
| 2016-11-10 | $24.43 | $24.43 | $23.35 | $23.50 | $17.93 | 59,921 |
| 2016-11-09 | $24.82 | $24.82 | $24.23 | $24.26 | $18.51 | 16,938 |
| 2016-11-08 | $24.90 | $24.92 | $24.80 | $24.92 | $19.01 | 15,160 |
| 2016-11-07 | $24.93 | $24.94 | $24.79 | $24.90 | $19.00 | 9,138 |
| 2016-11-04 | $24.81 | $24.86 | $24.75 | $24.84 | $18.95 | 8,443 |
| 2016-11-03 | $24.87 | $24.87 | $24.56 | $24.66 | $18.81 | 18,601 |
| 2016-11-02 | $24.73 | $24.99 | $24.73 | $24.85 | $18.96 | 31,575 |
| 2016-11-01 | $25.02 | $25.05 | $24.64 | $24.75 | $18.88 | 28,801 |
| 2016-10-31 | $25.05 | $25.05 | $24.89 | $25.00 | $19.07 | 22,570 |
| 2016-10-28 | $25.01 | $25.02 | $24.96 | $25.02 | $19.09 | 17,730 |
| 2016-10-27 | $25.13 | $25.13 | $24.86 | $24.97 | $19.05 | 22,976 |
| 2016-10-26 | $25.08 | $25.18 | $25.05 | $25.07 | $19.13 | 14,223 |
| 2016-10-25 | $25.17 | $25.18 | $25.06 | $25.06 | $19.12 | 30,119 |
| 2016-10-24 | $25.24 | $25.24 | $25.10 | $25.14 | $19.18 | 32,153 |
| 2016-10-21 | $25.27 | $25.34 | $25.16 | $25.28 | $19.29 | 586,019 |
| 2016-10-20 | $25.27 | $25.45 | $25.23 | $25.28 | $19.29 | 100,880 |
| 2016-10-19 | $25.31 | $25.33 | $25.20 | $25.25 | $19.26 | 102,903 |
| 2016-10-18 | $25.25 | $25.30 | $25.20 | $25.30 | $19.30 | 32,820 |
| 2016-10-17 | $25.23 | $25.36 | $25.19 | $25.19 | $19.22 | 30,197 |
| 2016-10-14 | $25.23 | $25.38 | $25.19 | $25.21 | $19.23 | 27,872 |
| 2016-10-13 | $25.24 | $25.30 | $25.16 | $25.25 | $19.26 | 47,167 |
| 2016-10-12 | $25.28 | $25.29 | $25.20 | $25.22 | $19.24 | 30,713 |
| 2016-10-11 | $25.37 | $25.37 | $25.15 | $25.26 | $19.27 | 59,785 |
| 2016-10-10 | $25.31 | $25.45 | $25.30 | $25.38 | $19.36 | 134,192 |
| 2016-10-07 | $25.21 | $25.26 | $25.15 | $25.25 | $19.26 | 39,958 |
| 2016-10-06 | $25.17 | $25.19 | $25.09 | $25.19 | $19.22 | 39,697 |
| 2016-10-05 | $25.15 | $25.21 | $25.12 | $25.20 | $19.23 | 57,034 |
| 2016-10-04 | $25.24 | $25.27 | $25.09 | $25.14 | $19.18 | 89,896 |
| 2016-10-03 | $25.20 | $25.25 | $25.14 | $25.24 | $19.26 | 50,532 |
| 2016-09-30 | $25.14 | $25.21 | $25.10 | $25.18 | $19.21 | 45,368 |
| 2016-09-29 | $25.17 | $25.23 | $25.05 | $25.05 | $19.11 | 58,464 |
| 2016-09-28 | $25.22 | $25.26 | $25.18 | $25.23 | $19.25 | 62,413 |
| 2016-09-27 | $25.17 | $25.29 | $25.15 | $25.19 | $19.22 | 83,715 |
| 2016-09-26 | $25.14 | $25.18 | $25.09 | $25.18 | $19.21 | 60,140 |
| 2016-09-23 | $25.09 | $25.14 | $25.08 | $25.14 | $19.18 | 57,867 |
| 2016-09-22 | $25.11 | $25.17 | $25.06 | $25.07 | $19.13 | 227,863 |
| 2016-09-21 | $25.02 | $25.14 | $25.01 | $25.10 | $19.15 | 152,884 |
| 2016-09-20 | $25.04 | $25.14 | $24.90 | $25.10 | $19.15 | 49,523 |
| 2016-09-19 | $25.02 | $25.25 | $24.90 | $25.05 | $19.11 | 73,265 |
| 2016-09-16 | $25.00 | $25.05 | $25.00 | $25.00 | $19.07 | 27,905 |
| 2016-09-15 | $25.00 | $25.05 | $24.85 | $25.00 | $19.07 | 163,465 |
| 2016-09-14 | $25.09 | $25.09 | $24.85 | $25.07 | $19.13 | 88,150 |
| 2016-09-13 | $25.00 | $25.14 | $24.88 | $24.95 | $19.04 | 176,399 |
| 2016-09-12 | $25.30 | $25.30 | $25.00 | $25.14 | $19.18 | 150,390 |
| 2016-09-09 | $25.49 | $25.49 | $25.05 | $25.05 | $19.11 | 292,133 |
| 2016-09-08 | $25.00 | $25.50 | $25.00 | $25.50 | $19.46 | 1,062,025 |
| 2016-09-07 | $24.97 | $25.02 | $24.97 | $25.02 | $19.09 | 164,000 |
Associated Banc-Corp (ASB-P-D) News Headlines
Recent Associated Banc-Corp (ASB-P-D) News
Similar Companies to Associated Banc-Corp (ASB-P-D) 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 | -- | -- | -- |