Truist Financial Corporation (BBTTP) Exchange: OTCGREY
Data as of April 25, 2024
$25.01 ($0.02) 0.08%
Truist Financial Corporation - Daily Information
Click for more stock information on Truist Financial Corporation.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $25.01 |
| Previous Close | $25.01 |
| High | $25.01 |
| Low | $24.99 |
| Adjusted Open | $25.01 |
| Previous Adjusted Close | $25.01 |
| Adjusted High | $25.01 |
| Adjusted Low | $24.99 |
About Truist Financial Corporation (BBTTP)
BB&T Corporation Depositary shares Series H
Invest in Truist Financial Corporation (BBTTP)
Historical Stock Data for Truist Financial Corporation (BBTTP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-05-28 | $25.01 | $25.01 | $24.99 | $25.01 | $25.01 | 90,089 |
| 2021-05-27 | $24.99 | $25.00 | $24.98 | $24.99 | $24.99 | 19,466 |
| 2021-05-26 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 53,821 |
| 2021-05-25 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 37,066 |
| 2021-05-24 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 11,586 |
| 2021-05-21 | $24.98 | $24.99 | $24.97 | $24.99 | $24.99 | 16,980 |
| 2021-05-20 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 16,193 |
| 2021-05-19 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 12,126 |
| 2021-05-18 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 13,105 |
| 2021-05-17 | $24.99 | $24.99 | $24.98 | $24.99 | $24.99 | 32,779 |
| 2021-05-14 | $24.99 | $25.01 | $24.98 | $24.98 | $24.98 | 62,972 |
| 2021-05-13 | $24.98 | $24.99 | $24.97 | $24.98 | $24.98 | 64,067 |
| 2021-05-12 | $25.33 | $25.34 | $25.32 | $25.33 | $24.98 | 41,038 |
| 2021-05-11 | $25.33 | $25.34 | $25.32 | $25.32 | $24.97 | 27,805 |
| 2021-05-10 | $25.33 | $25.34 | $25.33 | $25.34 | $24.99 | 6,374 |
| 2021-05-07 | $25.33 | $25.34 | $25.33 | $25.34 | $24.99 | 33,855 |
| 2021-05-06 | $25.32 | $25.34 | $25.32 | $25.32 | $24.97 | 24,383 |
| 2021-05-05 | $25.33 | $25.34 | $25.32 | $25.32 | $24.97 | 6,926 |
| 2021-05-04 | $25.33 | $25.34 | $25.32 | $25.34 | $24.99 | 67,951 |
| 2021-05-03 | $25.32 | $25.35 | $25.32 | $25.33 | $24.98 | 185,872 |
| 2021-04-30 | $25.37 | $25.37 | $25.31 | $25.32 | $24.97 | 111,566 |
| 2021-04-29 | $25.41 | $25.50 | $25.32 | $25.41 | $25.06 | 52,080 |
| 2021-04-28 | $25.59 | $25.63 | $25.41 | $25.41 | $25.06 | 36,677 |
| 2021-04-27 | $25.60 | $25.66 | $25.44 | $25.54 | $25.19 | 22,743 |
| 2021-04-26 | $25.49 | $25.60 | $25.49 | $25.59 | $25.23 | 30,455 |
| 2021-04-23 | $25.50 | $25.64 | $25.50 | $25.62 | $25.26 | 26,184 |
| 2021-04-22 | $25.41 | $25.58 | $25.40 | $25.56 | $25.21 | 30,538 |
| 2021-04-21 | $25.39 | $25.50 | $25.38 | $25.44 | $25.09 | 17,826 |
| 2021-04-20 | $25.40 | $25.41 | $25.33 | $25.38 | $25.03 | 17,874 |
| 2021-04-19 | $25.44 | $25.47 | $25.36 | $25.40 | $25.05 | 22,329 |
| 2021-04-16 | $25.40 | $25.53 | $25.36 | $25.45 | $25.10 | 45,237 |
| 2021-04-15 | $25.34 | $25.43 | $25.33 | $25.43 | $25.08 | 35,671 |
| 2021-04-14 | $25.34 | $25.38 | $25.33 | $25.38 | $25.03 | 18,621 |
| 2021-04-13 | $25.32 | $25.41 | $25.31 | $25.35 | $25.00 | 42,010 |
| 2021-04-12 | $25.34 | $25.34 | $25.32 | $25.33 | $24.98 | 14,694 |
| 2021-04-09 | $25.31 | $25.35 | $25.31 | $25.34 | $24.99 | 26,923 |
| 2021-04-08 | $25.31 | $25.33 | $25.31 | $25.32 | $24.97 | 19,296 |
| 2021-04-07 | $25.32 | $25.34 | $25.30 | $25.30 | $24.95 | 42,830 |
| 2021-04-06 | $25.32 | $25.34 | $25.28 | $25.32 | $24.97 | 192,091 |
| 2021-04-05 | $25.35 | $25.36 | $25.31 | $25.32 | $24.97 | 50,356 |
| 2021-04-01 | $25.36 | $25.39 | $25.31 | $25.34 | $24.99 | 48,460 |
| 2021-03-31 | $25.50 | $25.52 | $25.30 | $25.36 | $25.01 | 67,162 |
| 2021-03-30 | $25.39 | $25.47 | $25.35 | $25.47 | $25.12 | 19,329 |
| 2021-03-29 | $25.39 | $25.48 | $25.36 | $25.37 | $25.02 | 13,521 |
| 2021-03-26 | $25.49 | $25.50 | $25.42 | $25.50 | $25.15 | 14,615 |
| 2021-03-25 | $25.42 | $25.53 | $25.42 | $25.48 | $25.13 | 22,985 |
| 2021-03-24 | $25.48 | $25.52 | $25.40 | $25.46 | $25.10 | 26,583 |
| 2021-03-23 | $25.39 | $25.48 | $25.39 | $25.48 | $25.13 | 26,674 |
| 2021-03-22 | $25.35 | $25.51 | $25.35 | $25.50 | $25.15 | 35,481 |
| 2021-03-19 | $25.36 | $25.36 | $25.29 | $25.35 | $25.00 | 27,053 |
| 2021-03-18 | $25.36 | $25.36 | $25.29 | $25.29 | $24.94 | 31,623 |
| 2021-03-17 | $25.36 | $25.36 | $25.34 | $25.36 | $25.01 | 62,872 |
| 2021-03-16 | $25.32 | $25.35 | $25.31 | $25.35 | $25.00 | 24,286 |
| 2021-03-15 | $25.36 | $25.36 | $25.25 | $25.31 | $24.96 | 41,424 |
| 2021-03-12 | $25.35 | $25.35 | $25.30 | $25.33 | $24.98 | 44,898 |
| 2021-03-11 | $25.33 | $25.36 | $25.33 | $25.35 | $25.00 | 31,947 |
| 2021-03-10 | $25.33 | $25.37 | $25.33 | $25.33 | $24.98 | 44,409 |
| 2021-03-09 | $25.33 | $25.35 | $25.33 | $25.33 | $24.98 | 20,440 |
| 2021-03-08 | $25.32 | $25.34 | $25.31 | $25.34 | $24.99 | 54,449 |
| 2021-03-05 | $25.23 | $25.33 | $25.20 | $25.32 | $24.97 | 18,465 |
| 2021-03-04 | $25.27 | $25.33 | $25.23 | $25.23 | $24.88 | 42,978 |
| 2021-03-03 | $25.17 | $25.30 | $25.16 | $25.28 | $24.93 | 22,012 |
| 2021-03-02 | $25.20 | $25.28 | $25.20 | $25.28 | $24.93 | 25,020 |
| 2021-03-01 | $25.19 | $25.28 | $25.15 | $25.27 | $24.92 | 74,199 |
| 2021-02-26 | $25.20 | $25.20 | $25.10 | $25.14 | $24.79 | 32,490 |
| 2021-02-25 | $25.18 | $25.19 | $25.09 | $25.14 | $24.79 | 65,975 |
| 2021-02-24 | $25.20 | $25.21 | $25.15 | $25.20 | $24.85 | 49,460 |
| 2021-02-23 | $25.18 | $25.21 | $25.15 | $25.21 | $24.86 | 33,400 |
| 2021-02-22 | $25.18 | $25.25 | $25.15 | $25.17 | $24.82 | 77,933 |
| 2021-02-19 | $25.25 | $25.27 | $25.19 | $25.25 | $24.90 | 36,133 |
| 2021-02-18 | $25.17 | $25.25 | $25.17 | $25.25 | $24.90 | 31,201 |
| 2021-02-17 | $25.18 | $25.26 | $25.18 | $25.21 | $24.86 | 32,067 |
| 2021-02-16 | $25.29 | $25.30 | $25.17 | $25.22 | $24.87 | 58,377 |
| 2021-02-12 | $25.30 | $25.30 | $25.15 | $25.29 | $24.94 | 34,502 |
| 2021-02-11 | $25.37 | $25.51 | $25.27 | $25.29 | $24.94 | 38,873 |
| 2021-02-10 | $25.68 | $25.72 | $25.66 | $25.72 | $25.02 | 27,781 |
| 2021-02-09 | $25.66 | $25.74 | $25.66 | $25.73 | $25.03 | 29,680 |
| 2021-02-08 | $25.69 | $25.72 | $25.67 | $25.72 | $25.02 | 12,761 |
| 2021-02-05 | $25.69 | $25.74 | $25.67 | $25.71 | $25.01 | 19,067 |
| 2021-02-04 | $25.65 | $25.72 | $25.62 | $25.71 | $25.01 | 31,923 |
| 2021-02-03 | $25.64 | $25.68 | $25.60 | $25.68 | $24.98 | 19,806 |
| 2021-02-02 | $25.64 | $25.74 | $25.62 | $25.65 | $24.95 | 23,553 |
| 2021-02-01 | $25.69 | $25.69 | $25.61 | $25.65 | $24.95 | 10,927 |
| 2021-01-29 | $25.60 | $25.73 | $25.55 | $25.69 | $24.99 | 55,381 |
| 2021-01-28 | $25.62 | $25.67 | $25.59 | $25.66 | $24.96 | 16,677 |
| 2021-01-27 | $25.65 | $25.71 | $25.62 | $25.62 | $24.92 | 18,092 |
| 2021-01-26 | $25.72 | $25.72 | $25.65 | $25.69 | $24.99 | 16,147 |
| 2021-01-25 | $25.68 | $25.72 | $25.67 | $25.69 | $24.99 | 22,098 |
| 2021-01-22 | $25.76 | $25.76 | $25.67 | $25.73 | $25.03 | 28,751 |
| 2021-01-21 | $25.70 | $25.78 | $25.66 | $25.75 | $25.04 | 24,625 |
| 2021-01-20 | $25.84 | $25.84 | $25.61 | $25.78 | $25.07 | 45,720 |
| 2021-01-19 | $25.80 | $25.84 | $25.72 | $25.84 | $25.13 | 22,171 |
| 2021-01-15 | $25.70 | $25.78 | $25.70 | $25.78 | $25.07 | 18,823 |
| 2021-01-14 | $25.65 | $25.77 | $25.65 | $25.76 | $25.05 | 22,484 |
| 2021-01-13 | $25.50 | $25.71 | $25.50 | $25.70 | $25.00 | 35,855 |
| 2021-01-12 | $25.40 | $25.56 | $25.38 | $25.56 | $24.86 | 55,028 |
| 2021-01-11 | $25.58 | $25.58 | $25.45 | $25.45 | $24.75 | 19,783 |
| 2021-01-08 | $25.63 | $25.65 | $25.59 | $25.65 | $24.95 | 16,028 |
| 2021-01-07 | $25.66 | $25.66 | $25.35 | $25.54 | $24.84 | 29,161 |
| 2021-01-06 | $25.72 | $25.72 | $25.44 | $25.58 | $24.88 | 25,537 |
| 2021-01-05 | $25.72 | $25.81 | $25.65 | $25.65 | $24.95 | 25,621 |
| 2021-01-04 | $25.92 | $25.92 | $25.78 | $25.86 | $25.15 | 16,208 |
| 2020-12-31 | $25.85 | $25.99 | $25.77 | $25.99 | $25.28 | 41,387 |
| 2020-12-30 | $25.80 | $25.85 | $25.75 | $25.85 | $25.14 | 14,545 |
| 2020-12-29 | $25.68 | $25.78 | $25.68 | $25.78 | $25.07 | 15,782 |
| 2020-12-28 | $25.72 | $25.79 | $25.66 | $25.72 | $25.02 | 26,385 |
| 2020-12-24 | $25.72 | $25.76 | $25.69 | $25.75 | $25.04 | 6,057 |
| 2020-12-23 | $25.72 | $25.77 | $25.65 | $25.69 | $24.99 | 17,841 |
| 2020-12-22 | $25.91 | $25.98 | $25.70 | $25.73 | $25.02 | 24,636 |
| 2020-12-21 | $25.79 | $25.95 | $25.75 | $25.86 | $25.15 | 24,395 |
| 2020-12-18 | $25.81 | $25.85 | $25.70 | $25.85 | $25.14 | 50,453 |
| 2020-12-17 | $25.80 | $25.80 | $25.77 | $25.80 | $25.09 | 27,822 |
| 2020-12-16 | $25.74 | $25.76 | $25.71 | $25.76 | $25.05 | 18,571 |
| 2020-12-15 | $25.70 | $25.76 | $25.69 | $25.74 | $25.03 | 22,668 |
| 2020-12-14 | $25.71 | $25.73 | $25.66 | $25.72 | $25.02 | 34,548 |
| 2020-12-11 | $25.68 | $25.71 | $25.65 | $25.69 | $24.99 | 27,158 |
| 2020-12-10 | $25.73 | $25.77 | $25.64 | $25.71 | $25.01 | 24,879 |
| 2020-12-09 | $25.73 | $25.73 | $25.70 | $25.73 | $25.03 | 20,112 |
| 2020-12-08 | $25.71 | $25.73 | $25.70 | $25.72 | $25.02 | 19,545 |
| 2020-12-07 | $25.70 | $25.70 | $25.66 | $25.70 | $25.00 | 21,721 |
| 2020-12-04 | $25.65 | $25.69 | $25.64 | $25.68 | $24.98 | 34,200 |
| 2020-12-03 | $25.58 | $25.65 | $25.57 | $25.64 | $24.94 | 39,629 |
| 2020-12-02 | $25.56 | $25.58 | $25.49 | $25.57 | $24.87 | 52,769 |
| 2020-12-01 | $25.70 | $25.70 | $25.52 | $25.52 | $24.82 | 57,930 |
| 2020-11-30 | $25.75 | $25.77 | $25.59 | $25.59 | $24.89 | 49,351 |
| 2020-11-27 | $25.70 | $25.76 | $25.70 | $25.76 | $25.05 | 6,903 |
| 2020-11-25 | $25.78 | $25.80 | $25.69 | $25.73 | $25.03 | 19,885 |
| 2020-11-24 | $25.83 | $25.83 | $25.79 | $25.80 | $25.09 | 20,085 |
| 2020-11-23 | $25.82 | $25.84 | $25.79 | $25.82 | $25.11 | 17,301 |
| 2020-11-20 | $25.79 | $25.84 | $25.73 | $25.80 | $25.09 | 25,091 |
| 2020-11-19 | $25.79 | $25.86 | $25.77 | $25.85 | $25.14 | 15,804 |
| 2020-11-18 | $25.80 | $25.84 | $25.75 | $25.79 | $25.08 | 25,002 |
| 2020-11-17 | $25.74 | $25.88 | $25.71 | $25.84 | $25.13 | 38,004 |
| 2020-11-16 | $25.66 | $25.86 | $25.66 | $25.76 | $25.05 | 101,751 |
| 2020-11-13 | $25.60 | $25.69 | $25.58 | $25.69 | $24.99 | 24,000 |
| 2020-11-12 | $25.62 | $25.66 | $25.59 | $25.61 | $24.91 | 30,030 |
| 2020-11-11 | $25.91 | $25.99 | $25.91 | $25.97 | $24.92 | 37,017 |
| 2020-11-10 | $25.91 | $25.95 | $25.89 | $25.93 | $24.88 | 31,217 |
| 2020-11-09 | $25.94 | $25.98 | $25.89 | $25.95 | $24.90 | 26,042 |
| 2020-11-06 | $25.88 | $25.90 | $25.78 | $25.86 | $24.81 | 21,632 |
| 2020-11-05 | $25.92 | $25.96 | $25.87 | $25.88 | $24.83 | 23,336 |
| 2020-11-04 | $25.83 | $25.98 | $25.78 | $25.87 | $24.82 | 140,439 |
| 2020-11-03 | $26.03 | $26.10 | $25.72 | $25.78 | $24.73 | 182,018 |
| 2020-11-02 | $26.13 | $26.32 | $26.03 | $26.07 | $25.01 | 36,654 |
| 2020-10-30 | $25.93 | $26.17 | $25.93 | $26.17 | $25.11 | 51,007 |
| 2020-10-29 | $25.93 | $26.17 | $25.93 | $25.95 | $24.90 | 11,751 |
| 2020-10-28 | $26.04 | $26.17 | $25.92 | $26.01 | $24.95 | 20,154 |
| 2020-10-27 | $26.22 | $26.22 | $26.10 | $26.19 | $25.13 | 20,158 |
| 2020-10-26 | $26.10 | $26.21 | $26.10 | $26.16 | $25.10 | 9,565 |
| 2020-10-23 | $26.21 | $26.25 | $26.18 | $26.25 | $25.19 | 10,345 |
| 2020-10-22 | $25.88 | $26.18 | $25.88 | $26.18 | $25.12 | 17,644 |
| 2020-10-21 | $26.06 | $26.09 | $25.83 | $25.93 | $24.88 | 15,707 |
| 2020-10-20 | $26.07 | $26.19 | $26.07 | $26.07 | $25.01 | 20,001 |
| 2020-10-19 | $26.05 | $26.08 | $25.97 | $26.07 | $25.01 | 19,545 |
| 2020-10-16 | $26.13 | $26.20 | $25.93 | $25.93 | $24.88 | 17,839 |
| 2020-10-15 | $26.15 | $26.20 | $26.10 | $26.17 | $25.11 | 9,955 |
| 2020-10-14 | $26.24 | $26.24 | $26.09 | $26.13 | $25.07 | 11,589 |
| 2020-10-13 | $26.07 | $26.25 | $26.07 | $26.25 | $25.19 | 32,981 |
| 2020-10-12 | $26.16 | $26.16 | $26.10 | $26.15 | $25.09 | 10,824 |
| 2020-10-09 | $26.20 | $26.20 | $26.06 | $26.10 | $25.04 | 31,165 |
| 2020-10-08 | $26.22 | $26.28 | $26.10 | $26.22 | $25.16 | 24,602 |
| 2020-10-07 | $26.30 | $26.30 | $26.11 | $26.19 | $25.13 | 58,816 |
| 2020-10-06 | $26.27 | $26.44 | $26.21 | $26.44 | $25.37 | 26,021 |
| 2020-10-05 | $26.34 | $26.49 | $26.25 | $26.26 | $25.19 | 68,284 |
| 2020-10-02 | $26.27 | $26.46 | $26.17 | $26.43 | $25.36 | 40,542 |
| 2020-10-01 | $26.08 | $26.37 | $26.01 | $26.37 | $25.30 | 40,711 |
| 2020-09-30 | $26.33 | $26.33 | $26.01 | $26.01 | $24.95 | 104,027 |
| 2020-09-29 | $26.34 | $26.34 | $26.22 | $26.32 | $25.25 | 28,607 |
| 2020-09-28 | $26.37 | $26.42 | $26.22 | $26.31 | $25.24 | 41,654 |
| 2020-09-25 | $25.82 | $26.25 | $25.82 | $26.25 | $25.19 | 17,630 |
| 2020-09-24 | $25.99 | $26.01 | $25.77 | $25.82 | $24.77 | 30,054 |
| 2020-09-23 | $26.25 | $26.28 | $25.85 | $25.99 | $24.94 | 26,386 |
| 2020-09-22 | $26.07 | $26.36 | $26.06 | $26.32 | $25.25 | 36,489 |
| 2020-09-21 | $26.16 | $26.24 | $26.06 | $26.16 | $25.10 | 6,037 |
| 2020-09-18 | $26.13 | $26.26 | $26.07 | $26.26 | $25.19 | 19,204 |
| 2020-09-17 | $26.13 | $26.34 | $26.12 | $26.13 | $25.07 | 12,212 |
| 2020-09-16 | $26.22 | $26.36 | $26.18 | $26.21 | $25.15 | 30,084 |
| 2020-09-15 | $26.17 | $26.36 | $26.17 | $26.36 | $25.29 | 15,177 |
| 2020-09-14 | $26.13 | $26.26 | $26.13 | $26.23 | $25.17 | 13,011 |
| 2020-09-11 | $26.19 | $26.24 | $26.10 | $26.15 | $25.09 | 10,166 |
| 2020-09-10 | $26.19 | $26.26 | $26.19 | $26.26 | $25.19 | 11,890 |
| 2020-09-09 | $26.15 | $26.19 | $26.11 | $26.16 | $25.09 | 11,431 |
| 2020-09-08 | $26.06 | $26.19 | $25.97 | $26.11 | $25.05 | 16,792 |
| 2020-09-04 | $26.25 | $26.25 | $25.90 | $26.06 | $25.00 | 27,083 |
| 2020-09-03 | $26.20 | $26.27 | $26.09 | $26.09 | $25.03 | 18,230 |
| 2020-09-02 | $26.29 | $26.29 | $26.18 | $26.18 | $25.12 | 23,048 |
| 2020-09-01 | $26.30 | $26.32 | $26.23 | $26.23 | $25.17 | 29,864 |
| 2020-08-31 | $26.14 | $26.26 | $26.14 | $26.14 | $25.08 | 23,801 |
| 2020-08-28 | $26.33 | $26.33 | $26.14 | $26.16 | $25.10 | 16,136 |
| 2020-08-27 | $26.23 | $26.35 | $26.21 | $26.22 | $25.16 | 15,333 |
| 2020-08-26 | $26.21 | $26.44 | $26.21 | $26.23 | $25.17 | 30,363 |
| 2020-08-25 | $26.12 | $26.35 | $26.07 | $26.29 | $25.22 | 15,446 |
| 2020-08-24 | $26.41 | $26.41 | $26.09 | $26.20 | $25.14 | 21,555 |
| 2020-08-21 | $26.05 | $26.26 | $26.04 | $26.20 | $25.14 | 13,933 |
| 2020-08-20 | $25.95 | $26.12 | $25.95 | $26.12 | $25.06 | 27,124 |
| 2020-08-19 | $25.96 | $26.10 | $25.91 | $26.07 | $25.01 | 19,051 |
| 2020-08-18 | $25.90 | $26.07 | $25.90 | $26.06 | $25.00 | 23,161 |
| 2020-08-17 | $26.00 | $26.00 | $25.84 | $25.90 | $24.85 | 25,939 |
| 2020-08-14 | $25.76 | $25.96 | $25.75 | $25.78 | $24.73 | 29,112 |
| 2020-08-13 | $25.84 | $25.84 | $25.77 | $25.82 | $24.77 | 17,197 |
| 2020-08-12 | $26.01 | $26.13 | $26.01 | $26.08 | $24.69 | 16,331 |
| 2020-08-11 | $25.98 | $26.12 | $25.98 | $26.11 | $24.71 | 14,628 |
| 2020-08-10 | $25.91 | $26.05 | $25.91 | $26.05 | $24.66 | 10,723 |
| 2020-08-07 | $26.03 | $26.03 | $25.87 | $25.99 | $24.60 | 17,740 |
| 2020-08-06 | $25.90 | $26.03 | $25.89 | $26.00 | $24.61 | 22,905 |
| 2020-08-05 | $25.88 | $25.99 | $25.87 | $25.88 | $24.50 | 18,067 |
| 2020-08-04 | $25.91 | $26.03 | $25.86 | $25.96 | $24.57 | 18,662 |
| 2020-08-03 | $25.93 | $26.06 | $25.93 | $25.97 | $24.58 | 26,953 |
| 2020-07-31 | $25.86 | $26.00 | $25.86 | $26.00 | $24.61 | 10,988 |
| 2020-07-30 | $25.81 | $25.94 | $25.81 | $25.94 | $24.55 | 17,758 |
| 2020-07-29 | $25.76 | $25.96 | $25.76 | $25.96 | $24.57 | 25,524 |
| 2020-07-28 | $25.78 | $25.82 | $25.75 | $25.78 | $24.40 | 8,656 |
| 2020-07-27 | $25.83 | $25.83 | $25.69 | $25.69 | $24.32 | 18,769 |
| 2020-07-24 | $25.83 | $25.83 | $25.75 | $25.75 | $24.37 | 12,177 |
| 2020-07-23 | $25.68 | $25.78 | $25.65 | $25.77 | $24.39 | 39,391 |
| 2020-07-22 | $25.62 | $25.71 | $25.62 | $25.68 | $24.31 | 24,903 |
| 2020-07-21 | $25.62 | $25.75 | $25.61 | $25.64 | $24.27 | 44,023 |
| 2020-07-20 | $25.56 | $25.85 | $25.56 | $25.66 | $24.29 | 17,989 |
| 2020-07-17 | $25.55 | $25.70 | $25.55 | $25.56 | $24.19 | 24,630 |
| 2020-07-16 | $25.46 | $25.67 | $25.46 | $25.59 | $24.22 | 76,674 |
| 2020-07-15 | $25.39 | $25.54 | $25.39 | $25.54 | $24.17 | 16,927 |
| 2020-07-14 | $25.46 | $25.49 | $25.32 | $25.44 | $24.08 | 17,046 |
| 2020-07-13 | $25.46 | $25.55 | $25.46 | $25.47 | $24.11 | 22,190 |
| 2020-07-10 | $25.41 | $25.55 | $25.40 | $25.50 | $24.14 | 13,981 |
| 2020-07-09 | $25.38 | $25.54 | $25.38 | $25.41 | $24.05 | 23,164 |
| 2020-07-08 | $25.37 | $25.47 | $25.34 | $25.47 | $24.11 | 24,413 |
| 2020-07-07 | $25.44 | $25.47 | $25.37 | $25.39 | $24.03 | 18,396 |
| 2020-07-06 | $25.53 | $25.53 | $25.45 | $25.47 | $24.11 | 5,096 |
| 2020-07-02 | $25.45 | $25.61 | $25.42 | $25.42 | $24.06 | 28,492 |
| 2020-07-01 | $25.33 | $25.48 | $25.32 | $25.38 | $24.02 | 21,128 |
| 2020-06-30 | $25.41 | $25.53 | $25.28 | $25.28 | $23.93 | 98,362 |
| 2020-06-29 | $25.52 | $25.55 | $25.39 | $25.55 | $24.18 | 22,623 |
| 2020-06-26 | $25.50 | $25.55 | $25.44 | $25.52 | $24.16 | 23,086 |
| 2020-06-25 | $25.54 | $25.62 | $25.42 | $25.61 | $24.24 | 23,263 |
| 2020-06-24 | $25.61 | $25.63 | $25.41 | $25.54 | $24.17 | 18,029 |
| 2020-06-23 | $25.63 | $25.63 | $25.51 | $25.63 | $24.26 | 15,259 |
| 2020-06-22 | $25.61 | $25.65 | $25.46 | $25.58 | $24.21 | 21,170 |
| 2020-06-19 | $25.61 | $25.68 | $25.55 | $25.62 | $24.25 | 11,944 |
| 2020-06-18 | $25.70 | $25.71 | $25.55 | $25.71 | $24.34 | 17,688 |
| 2020-06-17 | $25.74 | $25.84 | $25.57 | $25.71 | $24.34 | 35,045 |
| 2020-06-16 | $25.62 | $25.88 | $25.62 | $25.77 | $24.39 | 15,231 |
| 2020-06-15 | $25.30 | $25.65 | $25.24 | $25.65 | $24.28 | 17,633 |
| 2020-06-12 | $25.75 | $25.80 | $25.40 | $25.49 | $24.13 | 17,443 |
| 2020-06-11 | $25.85 | $25.88 | $25.36 | $25.63 | $24.26 | 20,686 |
| 2020-06-10 | $25.84 | $25.99 | $25.79 | $25.99 | $24.60 | 14,900 |
| 2020-06-09 | $25.70 | $25.92 | $25.70 | $25.92 | $24.54 | 15,843 |
| 2020-06-08 | $25.70 | $25.89 | $25.69 | $25.89 | $24.51 | 18,119 |
| 2020-06-05 | $25.77 | $25.89 | $25.71 | $25.73 | $24.35 | 12,833 |
| 2020-06-04 | $25.77 | $25.99 | $25.77 | $25.77 | $24.39 | 21,120 |
| 2020-06-03 | $25.87 | $25.98 | $25.77 | $25.98 | $24.59 | 28,354 |
| 2020-06-02 | $25.90 | $25.90 | $25.75 | $25.90 | $24.52 | 22,547 |
| 2020-06-01 | $25.77 | $25.90 | $25.72 | $25.90 | $24.52 | 23,893 |
| 2020-05-29 | $25.50 | $25.74 | $25.49 | $25.74 | $24.36 | 12,570 |
| 2020-05-28 | $25.73 | $25.73 | $25.50 | $25.50 | $24.14 | 25,759 |
| 2020-05-27 | $25.51 | $25.67 | $25.45 | $25.66 | $24.29 | 39,994 |
| 2020-05-26 | $25.34 | $25.49 | $25.30 | $25.36 | $24.00 | 28,673 |
| 2020-05-22 | $25.24 | $25.38 | $25.18 | $25.26 | $23.91 | 28,803 |
| 2020-05-21 | $25.23 | $25.35 | $25.23 | $25.24 | $23.89 | 15,820 |
| 2020-05-20 | $25.24 | $25.28 | $25.10 | $25.24 | $23.89 | 25,885 |
| 2020-05-19 | $25.05 | $25.22 | $25.05 | $25.20 | $23.85 | 29,499 |
| 2020-05-18 | $25.15 | $25.18 | $24.91 | $25.08 | $23.74 | 32,628 |
| 2020-05-15 | $25.11 | $25.29 | $24.89 | $24.99 | $23.65 | 26,813 |
| 2020-05-14 | $25.20 | $25.36 | $24.82 | $25.25 | $23.90 | 32,791 |
| 2020-05-13 | $25.63 | $25.73 | $25.52 | $25.63 | $23.92 | 31,750 |
| 2020-05-12 | $25.60 | $25.78 | $25.59 | $25.75 | $24.04 | 39,339 |
| 2020-05-11 | $25.41 | $25.73 | $25.41 | $25.73 | $24.02 | 19,821 |
| 2020-05-08 | $25.43 | $25.68 | $25.43 | $25.68 | $23.97 | 5,863 |
| 2020-05-07 | $25.35 | $25.56 | $25.35 | $25.52 | $23.82 | 14,730 |
| 2020-05-06 | $25.41 | $25.52 | $25.34 | $25.44 | $23.75 | 10,796 |
| 2020-05-05 | $25.55 | $25.73 | $25.40 | $25.40 | $23.71 | 30,664 |
| 2020-05-04 | $25.45 | $25.75 | $25.40 | $25.74 | $24.03 | 27,812 |
| 2020-05-01 | $25.41 | $25.69 | $25.41 | $25.67 | $23.96 | 9,388 |
| 2020-04-30 | $25.40 | $25.74 | $25.40 | $25.70 | $23.99 | 23,398 |
| 2020-04-29 | $25.35 | $25.57 | $25.32 | $25.57 | $23.87 | 39,348 |
| 2020-04-28 | $25.40 | $25.49 | $25.35 | $25.35 | $23.67 | 22,307 |
| 2020-04-27 | $25.26 | $25.50 | $25.26 | $25.40 | $23.71 | 29,359 |
| 2020-04-24 | $25.17 | $25.37 | $25.17 | $25.36 | $23.67 | 27,157 |
| 2020-04-23 | $25.03 | $25.37 | $25.03 | $25.25 | $23.57 | 28,394 |
| 2020-04-22 | $24.96 | $25.28 | $24.96 | $25.10 | $23.43 | 63,316 |
| 2020-04-21 | $24.98 | $25.27 | $24.90 | $25.05 | $23.39 | 56,058 |
| 2020-04-20 | $24.96 | $25.27 | $24.96 | $25.27 | $23.59 | 17,201 |
| 2020-04-17 | $25.13 | $25.47 | $25.13 | $25.32 | $23.64 | 27,955 |
| 2020-04-16 | $25.01 | $25.21 | $24.95 | $25.12 | $23.45 | 41,259 |
| 2020-04-15 | $24.95 | $25.17 | $24.83 | $25.07 | $23.40 | 58,557 |
| 2020-04-14 | $25.09 | $25.46 | $25.00 | $25.06 | $23.39 | 30,536 |
| 2020-04-13 | $25.27 | $25.43 | $24.77 | $25.02 | $23.36 | 52,078 |
| 2020-04-09 | $25.06 | $25.69 | $25.04 | $25.27 | $23.59 | 41,971 |
| 2020-04-08 | $24.44 | $25.20 | $24.44 | $25.00 | $23.34 | 78,786 |
| 2020-04-07 | $24.10 | $24.54 | $24.06 | $24.54 | $22.91 | 35,380 |
| 2020-04-06 | $23.67 | $24.09 | $23.59 | $23.94 | $22.35 | 57,482 |
| 2020-04-03 | $23.39 | $23.63 | $23.18 | $23.59 | $22.02 | 43,426 |
| 2020-04-02 | $23.39 | $23.63 | $23.05 | $23.63 | $22.06 | 55,205 |
| 2020-04-01 | $24.00 | $24.00 | $23.31 | $23.63 | $22.06 | 71,832 |
| 2020-03-31 | $24.11 | $24.45 | $23.88 | $24.23 | $22.62 | 64,556 |
| 2020-03-30 | $23.53 | $24.14 | $23.48 | $24.14 | $22.54 | 57,335 |
| 2020-03-27 | $24.32 | $24.32 | $23.25 | $23.65 | $22.08 | 54,902 |
| 2020-03-26 | $23.40 | $24.59 | $23.40 | $24.40 | $22.78 | 90,567 |
| 2020-03-25 | $21.95 | $24.50 | $21.95 | $23.05 | $21.52 | 109,269 |
| 2020-03-24 | $20.51 | $22.30 | $20.51 | $22.06 | $20.59 | 120,974 |
| 2020-03-23 | $21.05 | $21.05 | $18.55 | $20.00 | $18.67 | 96,255 |
| 2020-03-20 | $21.82 | $22.86 | $21.02 | $21.02 | $19.62 | 69,642 |
| 2020-03-19 | $19.51 | $21.55 | $17.44 | $20.82 | $19.44 | 146,969 |
| 2020-03-18 | $22.17 | $22.81 | $15.82 | $19.81 | $18.49 | 157,121 |
| 2020-03-17 | $23.16 | $23.51 | $23.07 | $23.17 | $21.63 | 60,463 |
| 2020-03-16 | $23.70 | $23.91 | $23.02 | $23.10 | $21.56 | 121,258 |
| 2020-03-13 | $24.30 | $24.90 | $23.75 | $24.24 | $22.63 | 80,232 |
| 2020-03-12 | $24.90 | $24.90 | $22.10 | $23.56 | $21.99 | 109,508 |
| 2020-03-11 | $25.27 | $25.48 | $25.13 | $25.35 | $23.67 | 43,959 |
| 2020-03-10 | $25.30 | $25.60 | $25.14 | $25.42 | $23.73 | 44,321 |
| 2020-03-09 | $25.31 | $25.42 | $24.79 | $25.24 | $23.56 | 48,770 |
| 2020-03-06 | $25.68 | $25.72 | $25.45 | $25.57 | $23.87 | 25,320 |
| 2020-03-05 | $25.90 | $25.91 | $25.70 | $25.74 | $24.03 | 35,474 |
| 2020-03-04 | $25.69 | $25.93 | $25.67 | $25.93 | $24.21 | 48,173 |
| 2020-03-03 | $25.72 | $25.97 | $25.36 | $25.55 | $23.85 | 114,624 |
| 2020-03-02 | $25.50 | $25.72 | $25.42 | $25.67 | $23.96 | 46,805 |
| 2020-02-28 | $25.28 | $25.49 | $25.28 | $25.33 | $23.65 | 95,897 |
| 2020-02-27 | $25.57 | $25.68 | $25.36 | $25.51 | $23.81 | 64,298 |
| 2020-02-26 | $25.68 | $25.78 | $25.53 | $25.65 | $23.95 | 53,452 |
| 2020-02-25 | $25.80 | $25.80 | $25.63 | $25.67 | $23.96 | 45,464 |
| 2020-02-24 | $25.70 | $25.89 | $25.63 | $25.80 | $24.09 | 60,110 |
| 2020-02-21 | $25.97 | $26.00 | $25.85 | $25.92 | $24.20 | 57,104 |
| 2020-02-20 | $25.94 | $26.05 | $25.89 | $25.97 | $24.24 | 73,887 |
| 2020-02-19 | $26.22 | $26.24 | $25.87 | $25.94 | $24.22 | 90,376 |
| 2020-02-18 | $26.42 | $26.46 | $26.22 | $26.22 | $24.48 | 29,820 |
| 2020-02-14 | $26.33 | $26.42 | $26.33 | $26.39 | $24.64 | 24,659 |
| 2020-02-13 | $26.57 | $26.59 | $26.33 | $26.38 | $24.63 | 31,252 |
| 2020-02-12 | $27.17 | $27.38 | $26.80 | $26.83 | $24.72 | 372,458 |
| 2020-02-11 | $27.18 | $27.28 | $27.16 | $27.17 | $25.03 | 15,057 |
| 2020-02-10 | $27.19 | $27.31 | $27.09 | $27.22 | $25.08 | 27,856 |
| 2020-02-07 | $27.40 | $27.40 | $27.19 | $27.19 | $25.05 | 27,672 |
| 2020-02-06 | $27.23 | $27.31 | $27.19 | $27.30 | $25.15 | 16,103 |
| 2020-02-05 | $27.23 | $27.37 | $27.20 | $27.37 | $25.22 | 13,431 |
| 2020-02-04 | $27.23 | $27.37 | $27.15 | $27.21 | $25.07 | 39,903 |
| 2020-02-03 | $27.19 | $27.24 | $26.97 | $27.23 | $25.09 | 18,188 |
| 2020-01-31 | $27.11 | $27.20 | $27.02 | $27.02 | $24.89 | 27,862 |
| 2020-01-30 | $26.97 | $27.27 | $26.97 | $27.24 | $25.10 | 16,812 |
| 2020-01-29 | $26.90 | $27.11 | $26.90 | $27.11 | $24.98 | 26,798 |
| 2020-01-28 | $26.88 | $27.00 | $26.84 | $26.97 | $24.85 | 13,259 |
| 2020-01-27 | $26.96 | $27.01 | $26.74 | $26.98 | $24.86 | 38,238 |
| 2020-01-24 | $26.92 | $27.19 | $26.70 | $27.16 | $25.02 | 43,906 |
| 2020-01-23 | $26.94 | $27.03 | $26.88 | $27.00 | $24.87 | 22,368 |
| 2020-01-22 | $26.94 | $27.03 | $26.94 | $26.97 | $24.85 | 13,605 |
| 2020-01-21 | $26.90 | $27.10 | $26.90 | $27.03 | $24.90 | 30,889 |
| 2020-01-17 | $26.92 | $26.99 | $26.90 | $26.90 | $24.78 | 28,653 |
| 2020-01-16 | $26.96 | $27.10 | $26.90 | $27.00 | $24.87 | 22,331 |
| 2020-01-15 | $26.98 | $27.10 | $26.98 | $27.10 | $24.97 | 12,814 |
| 2020-01-14 | $26.94 | $27.10 | $26.94 | $27.10 | $24.97 | 25,709 |
| 2020-01-13 | $27.02 | $27.09 | $26.98 | $27.05 | $24.92 | 39,917 |
| 2020-01-10 | $27.03 | $27.10 | $27.02 | $27.07 | $24.94 | 23,369 |
| 2020-01-09 | $27.04 | $27.14 | $27.01 | $27.10 | $24.97 | 18,666 |
| 2020-01-08 | $26.99 | $27.14 | $26.99 | $27.13 | $24.99 | 42,364 |
| 2020-01-07 | $27.05 | $27.15 | $27.00 | $27.08 | $24.95 | 23,623 |
| 2020-01-06 | $26.91 | $27.14 | $26.91 | $27.14 | $25.00 | 25,677 |
| 2020-01-03 | $26.90 | $27.14 | $26.90 | $27.02 | $24.89 | 25,676 |
| 2020-01-02 | $26.84 | $27.12 | $26.84 | $26.96 | $24.84 | 39,506 |
| 2019-12-31 | $27.27 | $27.41 | $26.85 | $26.88 | $24.76 | 78,026 |
| 2019-12-30 | $27.38 | $27.66 | $27.20 | $27.51 | $25.34 | 76,302 |
| 2019-12-27 | $27.35 | $27.73 | $27.35 | $27.72 | $25.54 | 28,560 |
| 2019-12-26 | $27.50 | $27.64 | $27.30 | $27.44 | $25.28 | 16,203 |
| 2019-12-24 | $27.01 | $27.64 | $26.83 | $27.64 | $25.46 | 53,797 |
| 2019-12-23 | $26.53 | $27.05 | $26.53 | $27.01 | $24.88 | 47,642 |
| 2019-12-20 | $26.31 | $26.54 | $26.31 | $26.53 | $24.44 | 26,220 |
| 2019-12-19 | $26.23 | $26.45 | $26.23 | $26.40 | $24.32 | 23,453 |
| 2019-12-18 | $26.15 | $26.37 | $26.14 | $26.36 | $24.28 | 41,262 |
| 2019-12-17 | $26.09 | $26.24 | $26.07 | $26.22 | $24.16 | 35,428 |
| 2019-12-16 | $26.13 | $26.13 | $26.00 | $26.09 | $24.04 | 22,246 |
| 2019-12-13 | $25.92 | $26.12 | $25.90 | $26.09 | $24.04 | 26,917 |
| 2019-12-12 | $26.01 | $26.02 | $25.82 | $25.95 | $23.91 | 24,685 |
| 2019-12-11 | $25.86 | $26.04 | $25.84 | $26.02 | $23.97 | 27,847 |
| 2019-12-10 | $25.75 | $26.03 | $25.75 | $25.83 | $23.80 | 58,909 |
| 2019-12-09 | $25.83 | $25.92 | $25.82 | $25.82 | $23.79 | 2,096 |
| 2019-12-06 | $25.83 | $25.98 | $25.79 | $25.88 | $23.84 | 21,842 |
| 2019-12-05 | $25.95 | $26.04 | $25.81 | $25.93 | $23.89 | 25,025 |
| 2019-12-04 | $26.13 | $26.13 | $25.93 | $26.00 | $23.95 | 23,466 |
| 2019-12-03 | $25.97 | $26.13 | $25.97 | $26.10 | $24.05 | 20,889 |
| 2019-12-02 | $26.40 | $26.40 | $25.95 | $26.00 | $23.95 | 33,445 |
| 2019-11-29 | $26.26 | $26.50 | $26.10 | $26.18 | $24.12 | 57,403 |
| 2019-11-27 | $26.28 | $26.47 | $26.23 | $26.32 | $24.25 | 34,432 |
| 2019-11-26 | $26.37 | $26.51 | $26.25 | $26.41 | $24.33 | 10,366 |
| 2019-11-25 | $26.27 | $26.53 | $26.27 | $26.53 | $24.44 | 11,000 |
| 2019-11-22 | $26.38 | $26.48 | $26.28 | $26.41 | $24.33 | 17,074 |
| 2019-11-21 | $26.07 | $26.39 | $26.07 | $26.32 | $24.25 | 28,554 |
| 2019-11-20 | $26.01 | $26.22 | $26.01 | $26.22 | $24.16 | 24,807 |
| 2019-11-19 | $26.05 | $26.19 | $26.01 | $26.02 | $23.97 | 34,213 |
| 2019-11-18 | $26.17 | $26.23 | $25.98 | $26.03 | $23.98 | 25,820 |
| 2019-11-15 | $26.12 | $26.27 | $26.12 | $26.23 | $24.16 | 24,314 |
| 2019-11-14 | $26.10 | $26.25 | $26.10 | $26.18 | $24.12 | 44,206 |
| 2019-11-13 | $26.00 | $26.09 | $25.99 | $26.01 | $23.96 | 21,790 |
| 2019-11-12 | $25.83 | $25.95 | $25.83 | $25.95 | $23.91 | 24,994 |
| 2019-11-11 | $25.88 | $25.93 | $25.82 | $25.83 | $23.80 | 16,897 |
| 2019-11-08 | $25.75 | $25.89 | $25.75 | $25.84 | $23.81 | 37,319 |
| 2019-11-07 | $25.88 | $25.95 | $25.73 | $25.78 | $23.75 | 20,435 |
| 2019-11-06 | $26.45 | $26.51 | $26.37 | $26.37 | $23.97 | 19,203 |
| 2019-11-05 | $26.45 | $26.52 | $26.37 | $26.47 | $24.06 | 20,790 |
| 2019-11-04 | $26.57 | $26.57 | $26.42 | $26.50 | $24.09 | 31,872 |
| 2019-11-01 | $26.71 | $26.74 | $26.59 | $26.60 | $24.18 | 18,348 |
| 2019-10-31 | $26.65 | $26.82 | $26.61 | $26.61 | $24.19 | 144,873 |
| 2019-10-30 | $26.77 | $26.90 | $26.51 | $26.75 | $24.31 | 21,157 |
| 2019-10-29 | $26.99 | $26.99 | $26.77 | $26.85 | $24.40 | 22,614 |
| 2019-10-28 | $27.04 | $27.19 | $27.00 | $27.00 | $24.54 | 12,434 |
| 2019-10-25 | $27.03 | $27.27 | $26.93 | $27.06 | $24.59 | 20,548 |
| 2019-10-24 | $27.04 | $27.08 | $26.90 | $27.00 | $24.54 | 28,548 |
| 2019-10-23 | $26.67 | $27.04 | $26.67 | $27.00 | $24.54 | 27,771 |
| 2019-10-22 | $26.67 | $26.81 | $26.67 | $26.75 | $24.31 | 24,535 |
| 2019-10-21 | $26.89 | $26.89 | $26.68 | $26.73 | $24.29 | 31,509 |
| 2019-10-18 | $26.79 | $26.79 | $26.65 | $26.76 | $24.32 | 29,694 |
| 2019-10-17 | $26.83 | $26.88 | $26.75 | $26.81 | $24.37 | 10,425 |
| 2019-10-16 | $26.85 | $26.90 | $26.80 | $26.82 | $24.37 | 34,930 |
| 2019-10-15 | $26.87 | $27.00 | $26.78 | $26.89 | $24.44 | 24,483 |
| 2019-10-14 | $26.68 | $27.01 | $26.68 | $26.94 | $24.49 | 22,093 |
| 2019-10-11 | $26.44 | $26.84 | $26.44 | $26.82 | $24.38 | 17,670 |
| 2019-10-10 | $26.64 | $26.86 | $26.35 | $26.53 | $24.11 | 22,255 |
| 2019-10-09 | $27.01 | $27.09 | $26.63 | $26.65 | $24.22 | 38,781 |
| 2019-10-08 | $27.04 | $27.11 | $26.87 | $27.01 | $24.55 | 13,595 |
| 2019-10-07 | $27.14 | $27.16 | $26.93 | $27.10 | $24.63 | 21,795 |
| 2019-10-04 | $26.97 | $27.38 | $26.97 | $27.24 | $24.76 | 18,584 |
| 2019-10-03 | $27.00 | $27.14 | $26.97 | $27.09 | $24.62 | 12,065 |
| 2019-10-02 | $26.85 | $27.12 | $26.80 | $27.07 | $24.60 | 15,598 |
| 2019-10-01 | $27.10 | $27.13 | $26.82 | $27.13 | $24.66 | 16,197 |
| 2019-09-30 | $26.92 | $27.07 | $26.62 | $26.80 | $24.36 | 95,368 |
| 2019-09-27 | $26.98 | $27.05 | $26.76 | $26.95 | $24.49 | 27,193 |
| 2019-09-26 | $27.19 | $27.22 | $26.98 | $27.07 | $24.60 | 27,433 |
| 2019-09-25 | $27.16 | $27.31 | $27.16 | $27.28 | $24.79 | 36,895 |
| 2019-09-24 | $27.36 | $27.45 | $27.14 | $27.16 | $24.68 | 26,860 |
| 2019-09-23 | $26.92 | $27.44 | $26.92 | $27.36 | $24.87 | 48,859 |
| 2019-09-20 | $26.59 | $26.94 | $26.59 | $26.94 | $24.49 | 16,683 |
| 2019-09-19 | $26.59 | $26.78 | $26.59 | $26.68 | $24.25 | 11,179 |
| 2019-09-18 | $26.50 | $26.70 | $26.50 | $26.64 | $24.21 | 11,065 |
| 2019-09-17 | $26.38 | $26.53 | $26.34 | $26.52 | $24.10 | 9,236 |
| 2019-09-16 | $26.20 | $26.50 | $26.20 | $26.44 | $24.03 | 39,586 |
| 2019-09-13 | $26.62 | $26.65 | $26.06 | $26.17 | $23.79 | 70,516 |
| 2019-09-12 | $26.58 | $26.88 | $26.58 | $26.76 | $24.32 | 18,361 |
| 2019-09-11 | $26.70 | $26.79 | $26.55 | $26.69 | $24.26 | 22,842 |
| 2019-09-10 | $26.78 | $26.88 | $26.76 | $26.82 | $24.38 | 35,212 |
| 2019-09-09 | $26.79 | $26.95 | $26.79 | $26.86 | $24.41 | 14,654 |
| 2019-09-06 | $26.79 | $26.95 | $26.76 | $26.93 | $24.48 | 93,614 |
| 2019-09-05 | $26.77 | $26.80 | $26.64 | $26.79 | $24.35 | 36,481 |
| 2019-09-04 | $26.64 | $26.79 | $26.64 | $26.77 | $24.33 | 47,268 |
| 2019-09-03 | $26.53 | $26.66 | $26.52 | $26.62 | $24.19 | 55,317 |
| 2019-08-30 | $26.62 | $26.62 | $26.30 | $26.35 | $23.95 | 106,535 |
| 2019-08-29 | $26.91 | $26.92 | $26.62 | $26.62 | $24.19 | 35,185 |
| 2019-08-28 | $26.73 | $26.89 | $26.72 | $26.84 | $24.39 | 23,044 |
| 2019-08-27 | $26.87 | $26.89 | $26.73 | $26.86 | $24.41 | 18,660 |
| 2019-08-26 | $26.99 | $26.99 | $26.72 | $26.77 | $24.33 | 12,105 |
| 2019-08-23 | $27.00 | $27.00 | $26.85 | $26.92 | $24.47 | 15,990 |
| 2019-08-22 | $26.99 | $27.00 | $26.85 | $27.00 | $24.54 | 28,647 |
| 2019-08-21 | $27.00 | $27.00 | $26.65 | $26.90 | $24.45 | 57,705 |
| 2019-08-20 | $27.19 | $27.36 | $27.00 | $27.00 | $24.54 | 143,494 |
| 2019-08-19 | $27.30 | $27.40 | $27.11 | $27.19 | $24.71 | 39,583 |
| 2019-08-16 | $27.49 | $27.53 | $27.30 | $27.30 | $24.81 | 19,418 |
| 2019-08-15 | $27.41 | $27.57 | $27.41 | $27.55 | $25.04 | 22,799 |
| 2019-08-14 | $27.13 | $27.60 | $27.11 | $27.39 | $24.89 | 68,136 |
| 2019-08-13 | $26.80 | $27.24 | $26.80 | $27.20 | $24.72 | 41,710 |
| 2019-08-12 | $27.19 | $27.37 | $26.90 | $27.32 | $24.51 | 18,648 |
| 2019-08-09 | $27.15 | $27.35 | $26.84 | $27.17 | $24.37 | 75,325 |
| 2019-08-08 | $26.90 | $26.90 | $26.78 | $26.90 | $24.14 | 15,340 |
| 2019-08-07 | $26.55 | $26.79 | $26.55 | $26.68 | $23.93 | 20,562 |
| 2019-08-06 | $26.78 | $26.84 | $26.73 | $26.84 | $24.08 | 15,718 |
| 2019-08-05 | $26.78 | $26.82 | $26.54 | $26.77 | $24.02 | 31,453 |
| 2019-08-02 | $26.82 | $26.90 | $26.57 | $26.90 | $24.14 | 77,089 |
| 2019-08-01 | $26.81 | $26.89 | $26.68 | $26.69 | $23.95 | 37,581 |
| 2019-07-31 | $26.69 | $26.87 | $26.52 | $26.63 | $23.89 | 140,963 |
| 2019-07-30 | $26.85 | $26.92 | $26.63 | $26.70 | $23.96 | 56,588 |
| 2019-07-29 | $26.59 | $26.96 | $26.47 | $26.96 | $24.19 | 54,610 |
| 2019-07-26 | $26.48 | $26.62 | $26.38 | $26.60 | $23.87 | 24,239 |
| 2019-07-25 | $26.48 | $26.69 | $26.29 | $26.30 | $23.60 | 30,612 |
| 2019-07-24 | $26.20 | $26.69 | $26.20 | $26.56 | $23.83 | 68,670 |
| 2019-07-23 | $26.48 | $26.48 | $26.19 | $26.19 | $23.50 | 38,262 |
| 2019-07-22 | $26.44 | $26.46 | $26.31 | $26.31 | $23.61 | 45,135 |
| 2019-07-19 | $26.45 | $26.45 | $26.30 | $26.45 | $23.73 | 40,656 |
| 2019-07-18 | $26.16 | $26.44 | $26.16 | $26.44 | $23.72 | 160,019 |
| 2019-07-17 | $26.07 | $26.27 | $26.07 | $26.27 | $23.57 | 30,303 |
| 2019-07-16 | $26.07 | $26.13 | $26.06 | $26.07 | $23.39 | 52,872 |
| 2019-07-15 | $26.06 | $26.14 | $26.06 | $26.08 | $23.40 | 16,877 |
| 2019-07-12 | $26.08 | $26.18 | $26.06 | $26.06 | $23.38 | 12,175 |
| 2019-07-11 | $26.03 | $26.14 | $26.00 | $26.00 | $23.33 | 15,657 |
| 2019-07-10 | $26.08 | $26.17 | $26.03 | $26.10 | $23.42 | 23,963 |
| 2019-07-09 | $25.91 | $26.08 | $25.91 | $26.01 | $23.34 | 10,800 |
| 2019-07-08 | $26.10 | $26.10 | $25.95 | $25.97 | $23.30 | 5,640 |
| 2019-07-05 | $25.95 | $26.08 | $25.93 | $26.00 | $23.33 | 8,236 |
| 2019-07-03 | $26.12 | $26.13 | $26.06 | $26.13 | $23.45 | 12,884 |
| 2019-07-02 | $25.91 | $26.10 | $25.88 | $26.10 | $23.42 | 55,009 |
| 2019-07-01 | $25.89 | $25.91 | $25.85 | $25.88 | $23.22 | 28,714 |
| 2019-06-28 | $25.88 | $25.98 | $25.74 | $25.74 | $23.10 | 83,462 |
| 2019-06-27 | $26.08 | $26.08 | $25.89 | $25.89 | $23.23 | 23,954 |
| 2019-06-26 | $26.15 | $26.16 | $26.06 | $26.09 | $23.41 | 11,271 |
| 2019-06-25 | $26.21 | $26.37 | $26.05 | $26.14 | $23.45 | 35,958 |
| 2019-06-24 | $26.11 | $26.23 | $26.11 | $26.20 | $23.51 | 13,947 |
| 2019-06-21 | $26.15 | $26.23 | $26.07 | $26.23 | $23.54 | 16,311 |
| 2019-06-20 | $26.06 | $26.16 | $26.06 | $26.14 | $23.46 | 18,653 |
| 2019-06-19 | $26.17 | $26.20 | $25.95 | $25.95 | $23.28 | 19,904 |
| 2019-06-18 | $26.15 | $26.20 | $26.02 | $26.12 | $23.44 | 46,903 |
| 2019-06-17 | $26.07 | $26.14 | $25.99 | $26.10 | $23.42 | 21,585 |
| 2019-06-14 | $26.00 | $26.07 | $25.94 | $26.07 | $23.39 | 34,851 |
| 2019-06-13 | $25.91 | $26.01 | $25.89 | $25.98 | $23.31 | 14,820 |
| 2019-06-12 | $25.95 | $26.03 | $25.89 | $25.97 | $23.30 | 11,178 |
| 2019-06-11 | $26.04 | $26.08 | $25.88 | $25.88 | $23.22 | 21,347 |
| 2019-06-10 | $25.99 | $26.05 | $25.91 | $25.92 | $23.26 | 23,280 |
| 2019-06-07 | $25.86 | $25.96 | $25.85 | $25.90 | $23.24 | 13,004 |
| 2019-06-06 | $25.88 | $25.95 | $25.84 | $25.84 | $23.19 | 22,318 |
| 2019-06-05 | $25.87 | $25.90 | $25.80 | $25.85 | $23.19 | 23,733 |
| 2019-06-04 | $25.81 | $25.90 | $25.78 | $25.83 | $23.18 | 45,145 |
| 2019-06-03 | $25.84 | $25.86 | $25.70 | $25.72 | $23.08 | 42,110 |
| 2019-05-31 | $26.05 | $26.13 | $25.69 | $25.70 | $23.06 | 111,703 |
| 2019-05-30 | $26.15 | $26.15 | $26.00 | $26.10 | $23.42 | 17,327 |
| 2019-05-29 | $25.91 | $26.13 | $25.84 | $26.07 | $23.39 | 28,385 |
| 2019-05-28 | $25.84 | $25.97 | $25.78 | $25.94 | $23.28 | 35,032 |
| 2019-05-24 | $25.78 | $25.87 | $25.74 | $25.74 | $23.10 | 16,879 |
| 2019-05-23 | $25.80 | $25.83 | $25.73 | $25.78 | $23.13 | 27,984 |
| 2019-05-22 | $25.84 | $25.85 | $25.75 | $25.79 | $23.14 | 10,807 |
| 2019-05-21 | $25.72 | $25.86 | $25.72 | $25.76 | $23.11 | 3,807 |
| 2019-05-20 | $25.90 | $25.90 | $25.71 | $25.75 | $23.10 | 13,695 |
| 2019-05-17 | $25.92 | $25.94 | $25.78 | $25.85 | $23.19 | 8,639 |
| 2019-05-16 | $25.83 | $25.94 | $25.80 | $25.92 | $23.26 | 17,505 |
| 2019-05-15 | $25.75 | $25.83 | $25.65 | $25.83 | $23.18 | 12,792 |
| 2019-05-14 | $25.73 | $25.74 | $25.61 | $25.72 | $23.08 | 14,979 |
| 2019-05-13 | $26.10 | $26.10 | $25.92 | $26.06 | $23.07 | 12,260 |
| 2019-05-10 | $26.11 | $26.11 | $26.02 | $26.06 | $23.07 | 20,564 |
| 2019-05-09 | $26.06 | $26.11 | $25.96 | $26.05 | $23.06 | 16,222 |
| 2019-05-08 | $26.12 | $26.26 | $26.00 | $26.05 | $23.06 | 25,665 |
| 2019-05-07 | $26.28 | $26.32 | $26.08 | $26.32 | $23.30 | 32,721 |
| 2019-05-06 | $26.26 | $26.26 | $26.14 | $26.19 | $23.18 | 14,062 |
| 2019-05-03 | $26.22 | $26.32 | $26.21 | $26.22 | $23.21 | 11,929 |
| 2019-05-02 | $26.36 | $26.36 | $26.21 | $26.26 | $23.24 | 9,355 |
| 2019-05-01 | $26.13 | $26.50 | $26.13 | $26.34 | $23.31 | 28,280 |
| 2019-04-30 | $26.34 | $26.34 | $26.03 | $26.03 | $23.04 | 98,995 |
| 2019-04-29 | $26.19 | $26.37 | $26.10 | $26.25 | $23.24 | 22,408 |
| 2019-04-26 | $26.36 | $26.36 | $26.21 | $26.21 | $23.20 | 8,767 |
| 2019-04-25 | $26.34 | $26.41 | $26.21 | $26.21 | $23.20 | 10,908 |
| 2019-04-24 | $26.26 | $26.36 | $26.20 | $26.24 | $23.23 | 20,584 |
| 2019-04-23 | $26.10 | $26.35 | $26.10 | $26.30 | $23.28 | 30,803 |
| 2019-04-22 | $26.20 | $26.21 | $26.10 | $26.20 | $23.19 | 24,244 |
| 2019-04-18 | $26.25 | $26.25 | $26.03 | $26.13 | $23.13 | 12,704 |
| 2019-04-17 | $26.09 | $26.24 | $26.02 | $26.23 | $23.21 | 17,646 |
| 2019-04-16 | $25.94 | $26.09 | $25.94 | $26.04 | $23.05 | 24,458 |
| 2019-04-15 | $26.03 | $26.03 | $25.89 | $26.00 | $23.01 | 22,122 |
| 2019-04-12 | $25.97 | $25.97 | $25.87 | $25.87 | $22.90 | 8,463 |
| 2019-04-11 | $25.91 | $25.95 | $25.86 | $25.87 | $22.90 | 14,691 |
| 2019-04-10 | $25.82 | $26.03 | $25.82 | $25.83 | $22.86 | 36,934 |
| 2019-04-09 | $26.00 | $26.00 | $25.82 | $25.82 | $22.86 | 24,973 |
| 2019-04-08 | $26.21 | $26.21 | $25.93 | $25.93 | $22.95 | 15,075 |
| 2019-04-05 | $26.05 | $26.20 | $26.05 | $26.20 | $23.19 | 28,294 |
| 2019-04-04 | $25.91 | $26.08 | $25.87 | $26.05 | $23.06 | 35,348 |
| 2019-04-03 | $25.88 | $25.92 | $25.84 | $25.90 | $22.93 | 73,821 |
| 2019-04-02 | $25.88 | $25.88 | $25.76 | $25.85 | $22.88 | 44,680 |
| 2019-04-01 | $25.68 | $25.84 | $25.66 | $25.82 | $22.86 | 59,876 |
| 2019-03-29 | $25.63 | $25.74 | $25.57 | $25.57 | $22.63 | 95,423 |
| 2019-03-28 | $25.65 | $25.66 | $25.54 | $25.62 | $22.68 | 35,913 |
| 2019-03-27 | $25.65 | $25.66 | $25.49 | $25.64 | $22.70 | 19,584 |
| 2019-03-26 | $25.63 | $25.65 | $25.51 | $25.65 | $22.70 | 39,744 |
| 2019-03-25 | $25.63 | $25.63 | $25.48 | $25.54 | $22.61 | 20,706 |
| 2019-03-22 | $25.56 | $25.56 | $25.50 | $25.56 | $22.63 | 19,647 |
| 2019-03-21 | $25.51 | $25.68 | $25.51 | $25.62 | $22.68 | 26,500 |
| 2019-03-20 | $25.54 | $25.61 | $25.36 | $25.60 | $22.66 | 48,621 |
| 2019-03-19 | $25.83 | $25.83 | $25.58 | $25.71 | $22.76 | 27,145 |
| 2019-03-18 | $25.82 | $25.87 | $25.73 | $25.83 | $22.86 | 29,393 |
| 2019-03-15 | $25.77 | $25.93 | $25.71 | $25.77 | $22.81 | 46,710 |
| 2019-03-14 | $25.95 | $25.95 | $25.71 | $25.77 | $22.81 | 25,223 |
| 2019-03-13 | $26.04 | $26.04 | $25.87 | $25.89 | $22.92 | 19,346 |
| 2019-03-12 | $25.99 | $26.07 | $25.99 | $26.01 | $23.02 | 10,180 |
| 2019-03-11 | $26.09 | $26.18 | $25.97 | $25.99 | $23.01 | 18,489 |
| 2019-03-08 | $25.82 | $26.13 | $25.82 | $25.92 | $22.94 | 22,008 |
| 2019-03-07 | $26.19 | $26.19 | $25.92 | $25.92 | $22.94 | 43,626 |
| 2019-03-06 | $26.28 | $26.50 | $26.04 | $26.15 | $23.15 | 52,203 |
| 2019-03-05 | $25.92 | $26.18 | $25.86 | $26.18 | $23.17 | 41,740 |
| 2019-03-04 | $25.91 | $25.99 | $25.75 | $25.92 | $22.94 | 48,869 |
| 2019-03-01 | $25.64 | $25.92 | $25.58 | $25.92 | $22.94 | 65,670 |
| 2019-02-28 | $25.43 | $25.50 | $25.36 | $25.50 | $22.57 | 41,710 |
| 2019-02-27 | $25.30 | $25.41 | $25.21 | $25.39 | $22.48 | 34,867 |
| 2019-02-26 | $25.31 | $25.33 | $25.21 | $25.30 | $22.39 | 57,842 |
| 2019-02-25 | $25.34 | $25.34 | $25.25 | $25.25 | $22.35 | 25,934 |
| 2019-02-22 | $25.45 | $25.48 | $25.21 | $25.25 | $22.35 | 30,454 |
| 2019-02-21 | $25.38 | $25.49 | $25.37 | $25.37 | $22.46 | 30,335 |
| 2019-02-20 | $25.43 | $25.57 | $25.31 | $25.43 | $22.51 | 30,759 |
| 2019-02-19 | $25.29 | $25.43 | $25.17 | $25.43 | $22.51 | 23,081 |
| 2019-02-15 | $25.08 | $25.26 | $24.97 | $25.22 | $22.32 | 45,533 |
| 2019-02-14 | $25.07 | $25.16 | $25.01 | $25.07 | $22.19 | 30,619 |
| 2019-02-13 | $25.13 | $25.19 | $25.01 | $25.17 | $22.28 | 47,598 |
| 2019-02-12 | $25.07 | $25.22 | $25.02 | $25.14 | $22.25 | 62,983 |
| 2019-02-11 | $25.37 | $25.49 | $25.35 | $25.40 | $22.17 | 50,535 |
| 2019-02-08 | $25.32 | $25.43 | $25.26 | $25.33 | $22.11 | 63,867 |
| 2019-02-07 | $25.69 | $25.69 | $25.35 | $25.50 | $22.26 | 83,512 |
| 2019-02-06 | $25.88 | $25.88 | $25.65 | $25.72 | $22.45 | 31,102 |
| 2019-02-05 | $25.91 | $25.94 | $25.80 | $25.87 | $22.58 | 28,764 |
| 2019-02-04 | $26.01 | $26.01 | $25.88 | $25.92 | $22.63 | 43,902 |
| 2019-02-01 | $26.09 | $26.09 | $25.78 | $26.01 | $22.71 | 26,970 |
| 2019-01-31 | $25.90 | $26.25 | $25.80 | $25.80 | $22.52 | 77,334 |
| 2019-01-30 | $25.76 | $26.12 | $25.75 | $25.94 | $22.64 | 49,546 |
| 2019-01-29 | $25.79 | $25.95 | $25.67 | $25.73 | $22.46 | 20,285 |
| 2019-01-28 | $25.77 | $25.89 | $25.62 | $25.66 | $22.40 | 38,804 |
| 2019-01-25 | $25.69 | $25.89 | $25.69 | $25.82 | $22.54 | 26,087 |
| 2019-01-24 | $25.32 | $25.71 | $25.32 | $25.59 | $22.34 | 45,657 |
| 2019-01-23 | $25.34 | $25.49 | $25.29 | $25.35 | $22.13 | 33,101 |
| 2019-01-22 | $25.38 | $25.43 | $25.29 | $25.43 | $22.20 | 53,200 |
| 2019-01-18 | $25.25 | $25.47 | $25.25 | $25.44 | $22.21 | 49,944 |
| 2019-01-17 | $25.24 | $25.28 | $24.94 | $25.25 | $22.04 | 19,211 |
| 2019-01-16 | $25.19 | $25.21 | $24.97 | $25.10 | $21.91 | 86,753 |
| 2019-01-15 | $25.08 | $25.20 | $24.98 | $25.14 | $21.95 | 39,465 |
| 2019-01-14 | $24.98 | $25.17 | $24.85 | $24.93 | $21.76 | 43,120 |
| 2019-01-11 | $25.12 | $25.14 | $24.89 | $24.98 | $21.81 | 47,940 |
| 2019-01-10 | $24.76 | $25.19 | $24.73 | $25.15 | $21.96 | 82,482 |
| 2019-01-09 | $24.94 | $24.97 | $24.81 | $24.83 | $21.68 | 75,457 |
| 2019-01-08 | $24.90 | $25.04 | $24.68 | $24.89 | $21.73 | 102,678 |
| 2019-01-07 | $24.65 | $24.82 | $24.54 | $24.76 | $21.61 | 56,956 |
| 2019-01-04 | $24.05 | $24.60 | $24.05 | $24.43 | $21.33 | 46,460 |
| 2019-01-03 | $23.90 | $24.04 | $23.67 | $23.98 | $20.93 | 52,218 |
| 2019-01-02 | $23.42 | $23.95 | $23.41 | $23.92 | $20.88 | 64,427 |
| 2018-12-31 | $23.55 | $23.61 | $23.40 | $23.51 | $20.52 | 65,122 |
| 2018-12-28 | $22.90 | $23.40 | $22.85 | $23.35 | $20.38 | 89,437 |
| 2018-12-27 | $22.95 | $22.95 | $22.69 | $22.85 | $19.95 | 85,648 |
| 2018-12-26 | $22.95 | $23.12 | $22.95 | $22.95 | $20.03 | 43,358 |
| 2018-12-24 | $23.26 | $23.36 | $22.64 | $22.90 | $19.99 | 48,111 |
| 2018-12-21 | $23.70 | $23.79 | $23.10 | $23.24 | $20.29 | 105,265 |
| 2018-12-20 | $23.95 | $24.01 | $23.45 | $23.65 | $20.65 | 109,710 |
| 2018-12-19 | $23.97 | $24.04 | $23.89 | $24.00 | $20.95 | 50,227 |
| 2018-12-18 | $23.92 | $24.03 | $23.90 | $23.93 | $20.89 | 94,371 |
| 2018-12-17 | $24.09 | $24.09 | $23.85 | $23.85 | $20.82 | 58,186 |
| 2018-12-14 | $24.06 | $24.16 | $24.00 | $24.03 | $20.98 | 45,656 |
| 2018-12-13 | $24.40 | $24.40 | $24.07 | $24.15 | $21.08 | 69,155 |
| 2018-12-12 | $24.46 | $24.58 | $24.37 | $24.37 | $21.27 | 106,641 |
| 2018-12-11 | $24.48 | $24.69 | $24.44 | $24.44 | $21.34 | 58,328 |
| 2018-12-10 | $24.55 | $24.57 | $24.31 | $24.39 | $21.29 | 58,625 |
| 2018-12-07 | $24.40 | $24.64 | $24.39 | $24.55 | $21.43 | 44,415 |
| 2018-12-06 | $24.23 | $24.43 | $24.04 | $24.43 | $21.33 | 68,459 |
| 2018-12-04 | $24.53 | $24.53 | $24.20 | $24.35 | $21.26 | 73,107 |
| 2018-12-03 | $24.50 | $24.54 | $24.31 | $24.47 | $21.36 | 46,156 |
| 2018-11-30 | $24.39 | $24.42 | $24.28 | $24.40 | $21.30 | 47,810 |
| 2018-11-29 | $24.50 | $24.62 | $24.40 | $24.40 | $21.30 | 42,343 |
| 2018-11-28 | $24.50 | $24.58 | $24.33 | $24.52 | $21.41 | 25,796 |
| 2018-11-27 | $24.44 | $24.54 | $24.31 | $24.50 | $21.39 | 46,215 |
| 2018-11-26 | $24.60 | $24.68 | $24.43 | $24.47 | $21.36 | 57,292 |
| 2018-11-23 | $24.40 | $24.55 | $24.40 | $24.46 | $21.35 | 14,844 |
| 2018-11-21 | $24.56 | $24.56 | $24.31 | $24.41 | $21.31 | 27,813 |
| 2018-11-20 | $24.50 | $24.50 | $24.23 | $24.40 | $21.30 | 51,270 |
| 2018-11-19 | $24.75 | $24.75 | $24.63 | $24.66 | $21.53 | 50,955 |
| 2018-11-16 | $24.58 | $24.75 | $24.58 | $24.75 | $21.61 | 31,994 |
| 2018-11-15 | $24.85 | $24.85 | $24.48 | $24.68 | $21.54 | 67,742 |
| 2018-11-14 | $24.87 | $24.94 | $24.82 | $24.84 | $21.69 | 23,514 |
| 2018-11-13 | $24.78 | $24.90 | $24.77 | $24.88 | $21.72 | 25,955 |
| 2018-11-12 | $24.94 | $24.94 | $24.78 | $24.88 | $21.72 | 27,899 |
| 2018-11-09 | $24.94 | $24.94 | $24.83 | $24.89 | $21.73 | 13,601 |
| 2018-11-08 | $25.00 | $25.01 | $24.84 | $24.88 | $21.72 | 37,467 |
| 2018-11-07 | $25.33 | $25.38 | $25.24 | $25.25 | $21.74 | 47,965 |
| 2018-11-06 | $25.10 | $25.28 | $25.05 | $25.28 | $21.76 | 47,110 |
| 2018-11-05 | $24.96 | $25.10 | $24.94 | $25.10 | $21.61 | 28,159 |
| 2018-11-02 | $25.03 | $25.08 | $24.79 | $24.93 | $21.46 | 68,705 |
| 2018-11-01 | $25.01 | $25.17 | $24.99 | $25.00 | $21.52 | 48,301 |
| 2018-10-31 | $24.90 | $25.10 | $24.90 | $25.05 | $21.56 | 50,572 |
| 2018-10-30 | $24.95 | $25.02 | $24.87 | $24.93 | $21.46 | 36,860 |
| 2018-10-29 | $24.94 | $25.13 | $24.93 | $24.95 | $21.48 | 23,903 |
| 2018-10-26 | $24.77 | $24.95 | $24.77 | $24.91 | $21.44 | 33,229 |
| 2018-10-25 | $24.61 | $24.94 | $24.61 | $24.88 | $21.42 | 56,164 |
| 2018-10-24 | $24.56 | $24.70 | $24.56 | $24.64 | $21.21 | 60,917 |
| 2018-10-23 | $24.66 | $24.66 | $24.46 | $24.65 | $21.22 | 45,199 |
| 2018-10-22 | $24.49 | $24.69 | $24.30 | $24.68 | $21.24 | 44,842 |
| 2018-10-19 | $24.23 | $24.45 | $24.15 | $24.44 | $21.04 | 61,151 |
| 2018-10-18 | $24.21 | $24.25 | $24.10 | $24.16 | $20.80 | 37,130 |
| 2018-10-17 | $24.06 | $24.24 | $24.02 | $24.24 | $20.87 | 58,925 |
| 2018-10-16 | $24.08 | $24.15 | $24.05 | $24.08 | $20.73 | 52,829 |
| 2018-10-15 | $24.16 | $24.16 | $23.92 | $24.08 | $20.73 | 48,362 |
| 2018-10-12 | $24.16 | $24.29 | $24.03 | $24.08 | $20.73 | 69,712 |
| 2018-10-11 | $23.94 | $24.13 | $23.89 | $24.13 | $20.77 | 59,538 |
| 2018-10-10 | $24.12 | $24.12 | $23.75 | $23.99 | $20.65 | 69,705 |
| 2018-10-09 | $24.05 | $24.15 | $24.01 | $24.15 | $20.79 | 67,056 |
| 2018-10-08 | $24.08 | $24.09 | $23.92 | $23.96 | $20.62 | 44,804 |
| 2018-10-05 | $24.17 | $24.27 | $23.85 | $23.95 | $20.62 | 72,876 |
| 2018-10-04 | $24.37 | $24.43 | $24.09 | $24.17 | $20.81 | 60,450 |
| 2018-10-03 | $24.90 | $24.95 | $24.30 | $24.49 | $21.08 | 65,800 |
| 2018-10-02 | $25.01 | $25.01 | $24.75 | $24.85 | $21.39 | 65,498 |
| 2018-10-01 | $25.06 | $25.10 | $24.84 | $24.88 | $21.42 | 68,026 |
| 2018-09-28 | $25.13 | $25.18 | $25.06 | $25.06 | $21.57 | 38,844 |
| 2018-09-27 | $25.11 | $25.16 | $25.04 | $25.11 | $21.61 | 109,634 |
| 2018-09-26 | $25.11 | $25.20 | $25.11 | $25.16 | $21.66 | 21,353 |
| 2018-09-25 | $25.14 | $25.20 | $25.06 | $25.11 | $21.61 | 57,611 |
| 2018-09-24 | $25.11 | $25.17 | $25.07 | $25.14 | $21.64 | 44,199 |
| 2018-09-21 | $25.30 | $25.30 | $25.00 | $25.06 | $21.57 | 39,852 |
| 2018-09-20 | $25.26 | $25.31 | $25.14 | $25.14 | $21.64 | 23,247 |
| 2018-09-19 | $25.41 | $25.41 | $25.24 | $25.24 | $21.73 | 28,129 |
| 2018-09-18 | $25.54 | $25.54 | $25.42 | $25.42 | $21.88 | 21,122 |
| 2018-09-17 | $25.65 | $25.65 | $25.51 | $25.51 | $21.96 | 10,410 |
| 2018-09-14 | $25.55 | $25.69 | $25.50 | $25.67 | $22.10 | 17,972 |
| 2018-09-13 | $25.67 | $25.70 | $25.57 | $25.59 | $22.03 | 16,851 |
| 2018-09-12 | $25.64 | $25.65 | $25.54 | $25.62 | $22.05 | 14,575 |
| 2018-09-11 | $25.63 | $25.69 | $25.57 | $25.63 | $22.06 | 29,472 |
| 2018-09-10 | $25.56 | $25.72 | $25.41 | $25.63 | $22.06 | 30,652 |
| 2018-09-07 | $25.59 | $25.59 | $25.37 | $25.49 | $21.94 | 46,666 |
| 2018-09-06 | $25.71 | $25.77 | $25.58 | $25.62 | $22.05 | 30,929 |
| 2018-09-05 | $25.90 | $25.94 | $25.71 | $25.71 | $22.13 | 45,750 |
| 2018-09-04 | $26.16 | $26.16 | $25.89 | $25.89 | $22.29 | 40,733 |
| 2018-08-31 | $26.14 | $26.16 | $26.05 | $26.11 | $22.48 | 29,006 |
| 2018-08-30 | $26.11 | $26.18 | $26.07 | $26.08 | $22.45 | 29,083 |
| 2018-08-29 | $26.10 | $26.23 | $26.10 | $26.11 | $22.48 | 24,215 |
| 2018-08-28 | $26.15 | $26.16 | $26.06 | $26.10 | $22.47 | 34,346 |
| 2018-08-27 | $26.22 | $26.25 | $26.12 | $26.14 | $22.50 | 25,015 |
| 2018-08-24 | $26.06 | $26.25 | $26.06 | $26.25 | $22.60 | 15,020 |
| 2018-08-23 | $26.16 | $26.18 | $26.09 | $26.11 | $22.48 | 24,196 |
| 2018-08-22 | $26.25 | $26.29 | $26.15 | $26.16 | $22.52 | 25,384 |
| 2018-08-21 | $26.24 | $26.32 | $26.22 | $26.30 | $22.64 | 17,482 |
| 2018-08-20 | $26.15 | $26.32 | $26.15 | $26.32 | $22.66 | 22,946 |
| 2018-08-17 | $26.15 | $26.16 | $26.09 | $26.14 | $22.50 | 7,994 |
| 2018-08-16 | $26.09 | $26.15 | $26.09 | $26.15 | $22.51 | 32,527 |
| 2018-08-15 | $25.94 | $26.08 | $25.94 | $26.08 | $22.45 | 12,164 |
| 2018-08-14 | $25.98 | $26.11 | $25.94 | $25.94 | $22.33 | 15,029 |
| 2018-08-13 | $25.98 | $25.98 | $25.88 | $25.93 | $22.32 | 9,601 |
| 2018-08-10 | $26.08 | $26.13 | $25.81 | $25.89 | $22.29 | 51,099 |
| 2018-08-09 | $26.30 | $26.30 | $26.13 | $26.14 | $22.50 | 18,187 |
| 2018-08-08 | $26.55 | $26.65 | $26.46 | $26.58 | $22.58 | 39,265 |
| 2018-08-07 | $26.59 | $26.59 | $26.38 | $26.47 | $22.48 | 54,779 |
| 2018-08-06 | $26.59 | $26.62 | $26.48 | $26.61 | $22.60 | 36,877 |
| 2018-08-03 | $26.49 | $26.65 | $26.42 | $26.64 | $22.63 | 26,579 |
| 2018-08-02 | $26.45 | $26.49 | $26.39 | $26.49 | $22.50 | 35,711 |
| 2018-08-01 | $26.49 | $26.51 | $26.33 | $26.51 | $22.52 | 16,170 |
| 2018-07-31 | $26.41 | $26.52 | $26.41 | $26.52 | $22.53 | 14,071 |
| 2018-07-30 | $26.47 | $26.50 | $26.36 | $26.49 | $22.50 | 9,132 |
| 2018-07-27 | $26.43 | $26.52 | $26.32 | $26.52 | $22.53 | 28,897 |
| 2018-07-26 | $26.53 | $26.56 | $26.41 | $26.50 | $22.51 | 36,393 |
| 2018-07-25 | $26.49 | $26.58 | $26.46 | $26.54 | $22.54 | 13,689 |
| 2018-07-24 | $26.61 | $26.65 | $26.43 | $26.49 | $22.50 | 29,830 |
| 2018-07-23 | $26.58 | $26.65 | $26.54 | $26.65 | $22.64 | 15,117 |
| 2018-07-20 | $26.52 | $26.74 | $26.50 | $26.60 | $22.59 | 132,472 |
| 2018-07-19 | $26.43 | $26.43 | $26.15 | $26.42 | $22.44 | 35,934 |
| 2018-07-18 | $26.58 | $26.62 | $26.22 | $26.28 | $22.32 | 34,887 |
| 2018-07-17 | $26.64 | $26.71 | $26.58 | $26.58 | $22.58 | 18,883 |
| 2018-07-16 | $26.73 | $26.74 | $26.64 | $26.65 | $22.64 | 22,600 |
| 2018-07-13 | $26.88 | $26.88 | $26.69 | $26.81 | $22.77 | 21,396 |
| 2018-07-12 | $26.89 | $26.92 | $26.77 | $26.90 | $22.85 | 23,207 |
| 2018-07-11 | $26.93 | $26.98 | $26.88 | $26.91 | $22.86 | 19,599 |
| 2018-07-10 | $26.86 | $26.98 | $26.85 | $26.96 | $22.90 | 23,792 |
| 2018-07-09 | $26.97 | $27.06 | $26.89 | $26.93 | $22.87 | 48,976 |
| 2018-07-06 | $26.90 | $27.07 | $26.85 | $27.06 | $22.98 | 37,059 |
| 2018-07-05 | $26.84 | $26.88 | $26.70 | $26.87 | $22.82 | 21,860 |
| 2018-07-03 | $26.50 | $26.74 | $26.44 | $26.73 | $22.70 | 21,114 |
| 2018-07-02 | $26.40 | $26.50 | $26.31 | $26.50 | $22.51 | 30,434 |
| 2018-06-29 | $26.30 | $26.49 | $26.30 | $26.37 | $22.40 | 27,944 |
| 2018-06-28 | $26.23 | $26.35 | $26.17 | $26.35 | $22.38 | 28,719 |
| 2018-06-27 | $26.21 | $26.34 | $26.18 | $26.18 | $22.24 | 22,902 |
| 2018-06-26 | $26.17 | $26.25 | $26.17 | $26.23 | $22.28 | 14,743 |
| 2018-06-25 | $26.22 | $26.23 | $26.15 | $26.23 | $22.28 | 14,386 |
| 2018-06-22 | $26.24 | $26.25 | $26.13 | $26.22 | $22.27 | 16,129 |
| 2018-06-21 | $26.18 | $26.29 | $26.14 | $26.14 | $22.20 | 8,193 |
| 2018-06-20 | $26.31 | $26.31 | $26.20 | $26.21 | $22.26 | 21,052 |
| 2018-06-19 | $26.28 | $26.32 | $26.19 | $26.27 | $22.32 | 32,274 |
| 2018-06-18 | $26.19 | $26.30 | $26.17 | $26.30 | $22.34 | 18,933 |
| 2018-06-15 | $26.09 | $26.23 | $26.09 | $26.21 | $22.26 | 12,912 |
| 2018-06-14 | $26.05 | $26.18 | $26.05 | $26.09 | $22.16 | 24,090 |
| 2018-06-13 | $26.13 | $26.18 | $26.03 | $26.05 | $22.13 | 23,117 |
| 2018-06-12 | $26.23 | $26.29 | $26.13 | $26.14 | $22.20 | 21,718 |
| 2018-06-11 | $26.29 | $26.35 | $26.23 | $26.23 | $22.28 | 19,859 |
| 2018-06-08 | $26.33 | $26.42 | $26.33 | $26.35 | $22.38 | 40,461 |
| 2018-06-07 | $26.38 | $26.38 | $26.30 | $26.33 | $22.36 | 118,516 |
| 2018-06-06 | $26.30 | $26.39 | $26.25 | $26.26 | $22.31 | 194,561 |
| 2018-06-05 | $26.22 | $26.32 | $26.13 | $26.30 | $22.34 | 33,419 |
| 2018-06-04 | $26.23 | $26.23 | $26.07 | $26.22 | $22.27 | 21,353 |
| 2018-06-01 | $26.06 | $26.22 | $26.02 | $26.22 | $22.27 | 34,467 |
| 2018-05-31 | $26.04 | $26.05 | $25.92 | $26.03 | $22.11 | 24,088 |
| 2018-05-30 | $25.91 | $26.00 | $25.91 | $26.00 | $22.08 | 18,014 |
| 2018-05-29 | $26.04 | $26.04 | $25.86 | $25.97 | $22.06 | 21,219 |
| 2018-05-25 | $25.94 | $26.03 | $25.82 | $25.94 | $22.03 | 25,166 |
| 2018-05-24 | $25.66 | $25.89 | $25.61 | $25.89 | $21.99 | 45,354 |
| 2018-05-23 | $25.56 | $25.64 | $25.51 | $25.59 | $21.74 | 27,048 |
| 2018-05-22 | $25.63 | $25.63 | $25.51 | $25.57 | $21.72 | 17,131 |
| 2018-05-21 | $25.67 | $25.67 | $25.55 | $25.58 | $21.73 | 28,969 |
| 2018-05-18 | $25.37 | $25.64 | $25.30 | $25.62 | $21.76 | 35,822 |
| 2018-05-17 | $25.45 | $25.49 | $25.38 | $25.38 | $21.56 | 30,821 |
| 2018-05-16 | $25.38 | $25.53 | $25.35 | $25.53 | $21.68 | 22,317 |
| 2018-05-15 | $25.45 | $25.52 | $25.32 | $25.38 | $21.56 | 44,729 |
| 2018-05-14 | $25.62 | $25.63 | $25.42 | $25.47 | $21.63 | 33,173 |
| 2018-05-11 | $25.28 | $25.57 | $25.24 | $25.51 | $21.67 | 47,558 |
| 2018-05-10 | $25.33 | $25.37 | $25.27 | $25.33 | $21.51 | 49,175 |
| 2018-05-09 | $25.73 | $25.73 | $25.63 | $25.73 | $21.56 | 25,530 |
| 2018-05-08 | $25.93 | $25.93 | $25.73 | $25.75 | $21.57 | 31,918 |
| 2018-05-07 | $26.00 | $26.09 | $25.87 | $25.92 | $21.71 | 27,896 |
| 2018-05-04 | $25.95 | $26.05 | $25.93 | $26.00 | $21.78 | 20,592 |
| 2018-05-03 | $25.89 | $25.99 | $25.88 | $25.95 | $21.74 | 15,182 |
| 2018-05-02 | $25.85 | $25.95 | $25.76 | $25.94 | $21.73 | 21,996 |
| 2018-05-01 | $25.71 | $25.82 | $25.65 | $25.82 | $21.63 | 13,319 |
| 2018-04-30 | $25.61 | $25.80 | $25.61 | $25.79 | $21.61 | 12,510 |
| 2018-04-27 | $25.60 | $25.72 | $25.57 | $25.59 | $21.44 | 15,584 |
| 2018-04-26 | $25.53 | $25.76 | $25.48 | $25.61 | $21.45 | 18,782 |
| 2018-04-25 | $25.62 | $25.65 | $25.50 | $25.63 | $21.47 | 27,745 |
| 2018-04-24 | $25.91 | $25.91 | $25.67 | $25.80 | $21.61 | 39,300 |
| 2018-04-23 | $25.80 | $26.00 | $25.74 | $25.90 | $21.70 | 20,890 |
| 2018-04-20 | $25.85 | $25.98 | $25.73 | $25.95 | $21.74 | 52,223 |
| 2018-04-19 | $25.85 | $25.90 | $25.80 | $25.90 | $21.70 | 13,401 |
| 2018-04-18 | $25.87 | $25.91 | $25.84 | $25.85 | $21.66 | 21,188 |
| 2018-04-17 | $25.85 | $25.96 | $25.77 | $25.91 | $21.71 | 38,231 |
| 2018-04-16 | $25.76 | $25.89 | $25.76 | $25.85 | $21.66 | 13,507 |
| 2018-04-13 | $25.87 | $25.88 | $25.76 | $25.82 | $21.63 | 28,746 |
| 2018-04-12 | $26.02 | $26.09 | $25.91 | $25.94 | $21.73 | 30,608 |
| 2018-04-11 | $26.11 | $26.12 | $26.01 | $26.02 | $21.80 | 50,063 |
| 2018-04-10 | $26.22 | $26.36 | $26.11 | $26.11 | $21.87 | 59,599 |
| 2018-04-09 | $26.20 | $26.40 | $26.18 | $26.23 | $21.97 | 26,145 |
| 2018-04-06 | $26.33 | $26.39 | $26.18 | $26.20 | $21.95 | 20,229 |
| 2018-04-05 | $26.31 | $26.40 | $26.31 | $26.40 | $22.12 | 9,765 |
| 2018-04-04 | $26.25 | $26.39 | $26.23 | $26.38 | $22.10 | 23,177 |
| 2018-04-03 | $26.47 | $26.48 | $26.18 | $26.32 | $22.05 | 28,521 |
| 2018-04-02 | $26.57 | $26.57 | $26.38 | $26.38 | $22.10 | 26,014 |
| 2018-03-29 | $26.33 | $26.61 | $26.32 | $26.61 | $22.29 | 30,023 |
| 2018-03-28 | $26.43 | $26.49 | $26.31 | $26.42 | $22.13 | 28,703 |
| 2018-03-27 | $26.38 | $26.44 | $26.30 | $26.37 | $22.09 | 20,242 |
| 2018-03-26 | $26.40 | $26.41 | $26.26 | $26.39 | $22.11 | 14,933 |
| 2018-03-23 | $26.39 | $26.44 | $26.31 | $26.38 | $22.10 | 23,235 |
| 2018-03-22 | $26.30 | $26.42 | $26.30 | $26.35 | $22.07 | 22,435 |
| 2018-03-21 | $26.33 | $26.44 | $26.22 | $26.40 | $22.12 | 34,724 |
| 2018-03-20 | $26.32 | $26.39 | $26.21 | $26.34 | $22.07 | 92,359 |
| 2018-03-19 | $26.24 | $26.37 | $26.23 | $26.37 | $22.09 | 28,145 |
| 2018-03-16 | $26.24 | $26.39 | $26.19 | $26.39 | $22.11 | 38,517 |
| 2018-03-15 | $26.34 | $26.41 | $26.26 | $26.39 | $22.11 | 26,055 |
| 2018-03-14 | $26.16 | $26.34 | $26.13 | $26.34 | $22.07 | 22,739 |
| 2018-03-13 | $26.02 | $26.29 | $26.02 | $26.24 | $21.98 | 43,120 |
| 2018-03-12 | $26.13 | $26.13 | $25.92 | $26.04 | $21.82 | 22,058 |
| 2018-03-09 | $26.05 | $26.18 | $26.05 | $26.13 | $21.89 | 39,846 |
| 2018-03-08 | $25.99 | $26.12 | $25.95 | $26.12 | $21.88 | 79,978 |
| 2018-03-07 | $25.93 | $26.04 | $25.93 | $26.00 | $21.78 | 41,653 |
| 2018-03-06 | $25.87 | $26.03 | $25.85 | $25.95 | $21.74 | 67,676 |
| 2018-03-05 | $25.70 | $25.87 | $25.70 | $25.87 | $21.67 | 37,535 |
| 2018-03-02 | $25.81 | $25.81 | $25.62 | $25.70 | $21.53 | 44,987 |
| 2018-03-01 | $25.72 | $25.94 | $25.63 | $25.85 | $21.66 | 52,351 |
| 2018-02-28 | $25.45 | $25.67 | $25.38 | $25.67 | $21.51 | 101,270 |
| 2018-02-27 | $25.43 | $25.52 | $25.34 | $25.38 | $21.26 | 109,476 |
| 2018-02-26 | $25.41 | $25.50 | $25.41 | $25.46 | $21.33 | 25,464 |
| 2018-02-23 | $25.33 | $25.40 | $25.29 | $25.34 | $21.23 | 30,653 |
| 2018-02-22 | $25.30 | $25.35 | $25.23 | $25.27 | $21.17 | 272,166 |
| 2018-02-21 | $25.27 | $25.46 | $25.27 | $25.27 | $21.17 | 47,162 |
| 2018-02-20 | $25.25 | $25.26 | $25.14 | $25.26 | $21.16 | 64,925 |
| 2018-02-16 | $25.22 | $25.39 | $25.20 | $25.20 | $21.11 | 32,402 |
| 2018-02-15 | $25.21 | $25.31 | $25.21 | $25.29 | $21.19 | 35,576 |
| 2018-02-14 | $25.11 | $25.41 | $25.11 | $25.21 | $21.12 | 75,767 |
| 2018-02-13 | $25.42 | $25.42 | $25.21 | $25.21 | $21.12 | 26,025 |
| 2018-02-12 | $25.51 | $25.51 | $25.20 | $25.36 | $21.25 | 34,673 |
| 2018-02-09 | $25.32 | $25.46 | $24.98 | $25.46 | $21.33 | 61,425 |
| 2018-02-08 | $25.39 | $25.39 | $25.10 | $25.23 | $21.14 | 45,397 |
| 2018-02-07 | $25.50 | $25.81 | $25.40 | $25.75 | $21.28 | 54,922 |
| 2018-02-06 | $24.95 | $25.51 | $24.95 | $25.51 | $21.08 | 125,119 |
| 2018-02-05 | $25.08 | $25.31 | $25.02 | $25.10 | $20.74 | 73,874 |
| 2018-02-02 | $25.39 | $25.39 | $25.20 | $25.25 | $20.86 | 35,357 |
| 2018-02-01 | $25.56 | $25.65 | $25.41 | $25.52 | $21.09 | 38,530 |
| 2018-01-31 | $25.56 | $25.87 | $25.49 | $25.83 | $21.34 | 42,682 |
| 2018-01-30 | $25.35 | $25.59 | $25.04 | $25.49 | $21.06 | 70,212 |
| 2018-01-29 | $26.05 | $26.05 | $25.31 | $25.46 | $21.04 | 65,841 |
| 2018-01-26 | $26.32 | $26.43 | $26.05 | $26.15 | $21.61 | 37,025 |
| 2018-01-25 | $26.40 | $26.40 | $26.27 | $26.34 | $21.76 | 22,543 |
| 2018-01-24 | $26.46 | $26.47 | $26.30 | $26.41 | $21.82 | 44,386 |
| 2018-01-23 | $26.42 | $26.49 | $26.36 | $26.49 | $21.89 | 26,173 |
| 2018-01-22 | $26.44 | $26.50 | $26.37 | $26.46 | $21.86 | 55,088 |
| 2018-01-19 | $26.15 | $26.65 | $26.10 | $26.50 | $21.90 | 100,708 |
| 2018-01-18 | $26.11 | $26.19 | $26.07 | $26.16 | $21.61 | 18,015 |
| 2018-01-17 | $26.36 | $26.36 | $26.20 | $26.24 | $21.68 | 28,623 |
| 2018-01-16 | $26.66 | $26.66 | $26.32 | $26.36 | $21.78 | 38,919 |
| 2018-01-12 | $26.62 | $26.67 | $26.51 | $26.63 | $22.00 | 9,986 |
| 2018-01-11 | $26.70 | $26.70 | $26.50 | $26.61 | $21.99 | 26,578 |
| 2018-01-10 | $26.64 | $26.69 | $26.46 | $26.66 | $22.03 | 32,996 |
| 2018-01-09 | $26.40 | $26.79 | $26.39 | $26.72 | $22.08 | 55,220 |
| 2018-01-08 | $26.44 | $26.47 | $26.36 | $26.47 | $21.87 | 31,629 |
| 2018-01-05 | $26.45 | $26.48 | $26.37 | $26.38 | $21.80 | 27,346 |
| 2018-01-04 | $26.48 | $26.48 | $26.32 | $26.35 | $21.77 | 17,570 |
| 2018-01-03 | $26.36 | $26.54 | $26.29 | $26.36 | $21.78 | 33,303 |
| 2018-01-02 | $26.97 | $26.97 | $26.32 | $26.32 | $21.75 | 22,723 |
| 2017-12-29 | $26.88 | $27.00 | $26.82 | $27.00 | $22.31 | 56,945 |
| 2017-12-28 | $26.89 | $26.99 | $26.87 | $26.89 | $22.22 | 16,733 |
| 2017-12-27 | $26.87 | $26.92 | $26.87 | $26.88 | $22.21 | 19,969 |
| 2017-12-26 | $27.02 | $27.02 | $26.86 | $26.87 | $22.20 | 20,431 |
| 2017-12-22 | $27.08 | $27.08 | $26.89 | $26.96 | $22.27 | 13,133 |
| 2017-12-21 | $26.97 | $27.08 | $26.94 | $27.08 | $22.37 | 10,829 |
| 2017-12-20 | $26.91 | $27.07 | $26.85 | $26.90 | $22.23 | 40,298 |
| 2017-12-19 | $27.09 | $27.10 | $26.91 | $27.02 | $22.33 | 25,964 |
| 2017-12-18 | $27.04 | $27.12 | $26.91 | $27.12 | $22.41 | 15,023 |
| 2017-12-15 | $27.12 | $27.13 | $27.03 | $27.04 | $22.34 | 21,905 |
| 2017-12-14 | $27.08 | $27.16 | $27.00 | $27.01 | $22.32 | 27,788 |
| 2017-12-13 | $27.15 | $27.15 | $26.96 | $27.10 | $22.39 | 62,969 |
| 2017-12-12 | $27.21 | $27.21 | $27.06 | $27.16 | $22.44 | 71,746 |
| 2017-12-11 | $27.22 | $27.29 | $27.15 | $27.18 | $22.45 | 39,681 |
| 2017-12-08 | $27.18 | $27.33 | $27.15 | $27.32 | $22.57 | 25,278 |
| 2017-12-07 | $27.16 | $27.25 | $27.08 | $27.25 | $22.52 | 17,736 |
| 2017-12-06 | $27.09 | $27.16 | $27.07 | $27.16 | $22.44 | 19,803 |
| 2017-12-05 | $27.06 | $27.07 | $27.03 | $27.07 | $22.37 | 40,601 |
| 2017-12-04 | $27.05 | $27.06 | $27.02 | $27.06 | $22.36 | 28,841 |
| 2017-12-01 | $27.00 | $27.07 | $26.94 | $27.07 | $22.36 | 19,308 |
| 2017-11-30 | $27.00 | $27.05 | $26.92 | $26.92 | $22.24 | 28,385 |
| 2017-11-29 | $27.03 | $27.05 | $26.93 | $27.00 | $22.31 | 31,824 |
| 2017-11-28 | $27.08 | $27.08 | $26.97 | $27.08 | $22.37 | 20,527 |
| 2017-11-27 | $27.10 | $27.10 | $27.04 | $27.06 | $22.36 | 12,011 |
| 2017-11-24 | $27.02 | $27.09 | $26.95 | $27.07 | $22.37 | 11,596 |
| 2017-11-22 | $27.00 | $27.04 | $26.87 | $27.04 | $22.34 | 25,673 |
| 2017-11-21 | $26.95 | $27.00 | $26.89 | $27.00 | $22.31 | 27,447 |
| 2017-11-20 | $26.82 | $26.98 | $26.82 | $26.95 | $22.27 | 19,257 |
| 2017-11-17 | $26.69 | $26.78 | $26.68 | $26.78 | $22.13 | 19,083 |
| 2017-11-16 | $26.63 | $26.67 | $26.60 | $26.65 | $22.02 | 17,846 |
| 2017-11-15 | $26.59 | $26.61 | $26.51 | $26.61 | $21.99 | 18,572 |
| 2017-11-14 | $26.54 | $26.59 | $26.51 | $26.59 | $21.97 | 24,781 |
| 2017-11-13 | $26.43 | $26.49 | $26.42 | $26.47 | $21.87 | 20,102 |
| 2017-11-10 | $26.46 | $26.48 | $26.33 | $26.38 | $21.79 | 20,937 |
| 2017-11-09 | $26.44 | $26.49 | $26.40 | $26.48 | $21.88 | 22,693 |
| 2017-11-08 | $26.82 | $26.82 | $26.72 | $26.79 | $21.84 | 11,521 |
| 2017-11-07 | $26.80 | $26.80 | $26.72 | $26.79 | $21.84 | 18,516 |
| 2017-11-06 | $26.70 | $26.83 | $26.70 | $26.83 | $21.88 | 21,326 |
| 2017-11-03 | $26.80 | $26.81 | $26.75 | $26.75 | $21.81 | 12,630 |
| 2017-11-02 | $26.70 | $26.84 | $26.62 | $26.83 | $21.88 | 32,289 |
| 2017-11-01 | $26.73 | $26.74 | $26.62 | $26.62 | $21.71 | 9,481 |
| 2017-10-31 | $26.67 | $26.75 | $26.58 | $26.75 | $21.81 | 41,894 |
| 2017-10-30 | $26.66 | $26.70 | $26.56 | $26.64 | $21.72 | 12,293 |
| 2017-10-27 | $26.66 | $26.66 | $26.49 | $26.55 | $21.65 | 14,418 |
| 2017-10-26 | $26.64 | $26.67 | $26.48 | $26.48 | $21.59 | 24,403 |
| 2017-10-25 | $26.63 | $26.72 | $26.53 | $26.59 | $21.68 | 63,866 |
| 2017-10-24 | $26.76 | $26.79 | $26.65 | $26.71 | $21.78 | 50,817 |
| 2017-10-23 | $26.78 | $26.82 | $26.72 | $26.76 | $21.82 | 15,046 |
| 2017-10-20 | $26.68 | $26.81 | $26.68 | $26.81 | $21.86 | 35,403 |
| 2017-10-19 | $26.50 | $26.70 | $26.48 | $26.68 | $21.76 | 19,142 |
| 2017-10-18 | $26.45 | $26.57 | $26.36 | $26.57 | $21.67 | 17,303 |
| 2017-10-17 | $26.36 | $26.52 | $26.36 | $26.47 | $21.59 | 21,843 |
| 2017-10-16 | $26.45 | $26.50 | $26.43 | $26.46 | $21.58 | 16,496 |
| 2017-10-13 | $26.47 | $26.49 | $26.39 | $26.40 | $21.53 | 27,671 |
| 2017-10-12 | $26.39 | $26.41 | $26.33 | $26.39 | $21.52 | 25,885 |
| 2017-10-11 | $26.34 | $26.39 | $26.28 | $26.37 | $21.50 | 24,871 |
| 2017-10-10 | $26.25 | $26.35 | $26.16 | $26.34 | $21.48 | 25,059 |
| 2017-10-09 | $26.22 | $26.29 | $26.11 | $26.11 | $21.29 | 14,412 |
| 2017-10-06 | $26.47 | $26.50 | $26.13 | $26.28 | $21.43 | 50,337 |
| 2017-10-05 | $26.56 | $26.57 | $26.50 | $26.50 | $21.61 | 17,277 |
| 2017-10-04 | $26.55 | $26.56 | $26.50 | $26.51 | $21.62 | 34,710 |
| 2017-10-03 | $26.50 | $26.55 | $26.49 | $26.51 | $21.62 | 39,154 |
| 2017-10-02 | $26.67 | $26.67 | $26.54 | $26.54 | $21.64 | 20,426 |
| 2017-09-29 | $26.63 | $26.67 | $26.60 | $26.65 | $21.73 | 29,151 |
| 2017-09-28 | $26.52 | $26.63 | $26.52 | $26.60 | $21.69 | 34,604 |
| 2017-09-27 | $26.69 | $26.69 | $26.53 | $26.61 | $21.70 | 40,578 |
| 2017-09-26 | $26.68 | $26.73 | $26.68 | $26.69 | $21.76 | 23,800 |
| 2017-09-25 | $26.58 | $26.68 | $26.53 | $26.68 | $21.76 | 36,715 |
| 2017-09-22 | $26.46 | $26.64 | $26.43 | $26.58 | $21.67 | 76,072 |
| 2017-09-21 | $26.37 | $26.48 | $26.37 | $26.46 | $21.58 | 24,502 |
| 2017-09-20 | $26.45 | $26.47 | $26.35 | $26.37 | $21.50 | 43,912 |
| 2017-09-19 | $26.44 | $26.49 | $26.35 | $26.38 | $21.51 | 41,629 |
| 2017-09-18 | $26.52 | $26.52 | $26.43 | $26.49 | $21.60 | 16,043 |
| 2017-09-15 | $26.46 | $26.49 | $26.43 | $26.48 | $21.59 | 15,319 |
| 2017-09-14 | $26.52 | $26.52 | $26.43 | $26.44 | $21.56 | 11,658 |
| 2017-09-13 | $26.53 | $26.53 | $26.42 | $26.43 | $21.55 | 17,657 |
| 2017-09-12 | $26.45 | $26.55 | $26.45 | $26.49 | $21.60 | 18,103 |
| 2017-09-11 | $26.54 | $26.54 | $26.37 | $26.50 | $21.61 | 32,084 |
| 2017-09-08 | $26.51 | $26.54 | $26.37 | $26.45 | $21.57 | 18,398 |
| 2017-09-07 | $26.48 | $26.55 | $26.43 | $26.45 | $21.57 | 13,768 |
| 2017-09-06 | $26.53 | $26.53 | $26.43 | $26.48 | $21.59 | 33,182 |
| 2017-09-05 | $26.57 | $26.58 | $26.46 | $26.48 | $21.59 | 21,067 |
| 2017-09-01 | $26.60 | $26.62 | $26.47 | $26.59 | $21.69 | 27,117 |
| 2017-08-31 | $26.43 | $26.48 | $26.40 | $26.48 | $21.59 | 34,431 |
| 2017-08-30 | $26.40 | $26.45 | $26.37 | $26.45 | $21.57 | 77,482 |
| 2017-08-29 | $26.34 | $26.39 | $26.34 | $26.35 | $21.49 | 58,393 |
| 2017-08-28 | $26.30 | $26.40 | $26.30 | $26.34 | $21.48 | 21,413 |
| 2017-08-25 | $26.33 | $26.33 | $26.28 | $26.33 | $21.47 | 15,156 |
| 2017-08-24 | $26.37 | $26.37 | $26.29 | $26.30 | $21.45 | 17,578 |
| 2017-08-23 | $26.29 | $26.39 | $26.29 | $26.35 | $21.49 | 20,860 |
| 2017-08-22 | $26.36 | $26.39 | $26.29 | $26.32 | $21.46 | 34,364 |
| 2017-08-21 | $26.40 | $26.44 | $26.36 | $26.37 | $21.50 | 11,386 |
| 2017-08-18 | $26.46 | $26.47 | $26.40 | $26.40 | $21.52 | 29,898 |
| 2017-08-17 | $26.52 | $26.52 | $26.36 | $26.46 | $21.58 | 13,102 |
| 2017-08-16 | $26.44 | $26.48 | $26.34 | $26.40 | $21.53 | 16,993 |
| 2017-08-15 | $26.37 | $26.43 | $26.37 | $26.41 | $21.54 | 20,540 |
| 2017-08-14 | $26.44 | $26.44 | $26.32 | $26.37 | $21.50 | 12,970 |
| 2017-08-11 | $26.28 | $26.40 | $26.12 | $26.38 | $21.51 | 76,406 |
| 2017-08-10 | $26.41 | $26.41 | $26.13 | $26.37 | $21.50 | 55,189 |
| 2017-08-09 | $26.39 | $26.41 | $26.34 | $26.41 | $21.54 | 23,562 |
| 2017-08-08 | $26.75 | $26.75 | $26.66 | $26.74 | $21.52 | 33,514 |
| 2017-08-07 | $26.67 | $26.74 | $26.66 | $26.74 | $21.52 | 19,731 |
| 2017-08-04 | $26.75 | $26.75 | $26.66 | $26.72 | $21.50 | 19,591 |
| 2017-08-03 | $26.73 | $26.73 | $26.67 | $26.71 | $21.49 | 23,102 |
| 2017-08-02 | $26.73 | $26.73 | $26.70 | $26.70 | $21.49 | 18,638 |
| 2017-08-01 | $26.67 | $26.67 | $26.63 | $26.67 | $21.46 | 25,438 |
| 2017-07-31 | $26.68 | $26.68 | $26.57 | $26.65 | $21.45 | 41,917 |
| 2017-07-28 | $26.64 | $26.64 | $26.59 | $26.59 | $21.40 | 19,374 |
| 2017-07-27 | $26.62 | $26.69 | $26.55 | $26.55 | $21.37 | 14,727 |
| 2017-07-26 | $26.72 | $26.72 | $26.61 | $26.66 | $21.45 | 9,755 |
| 2017-07-25 | $26.85 | $26.85 | $26.59 | $26.59 | $21.40 | 49,213 |
| 2017-07-24 | $26.89 | $26.89 | $26.82 | $26.84 | $21.60 | 30,737 |
| 2017-07-21 | $26.87 | $26.90 | $26.81 | $26.90 | $21.65 | 40,179 |
| 2017-07-20 | $26.83 | $26.89 | $26.79 | $26.88 | $21.63 | 53,569 |
| 2017-07-19 | $26.85 | $26.85 | $26.76 | $26.81 | $21.57 | 71,913 |
| 2017-07-18 | $26.80 | $26.82 | $26.76 | $26.82 | $21.58 | 34,856 |
| 2017-07-17 | $26.85 | $26.86 | $26.80 | $26.84 | $21.60 | 19,207 |
| 2017-07-14 | $26.82 | $26.82 | $26.77 | $26.80 | $21.57 | 16,223 |
| 2017-07-13 | $26.78 | $26.85 | $26.75 | $26.75 | $21.53 | 20,593 |
| 2017-07-12 | $26.81 | $26.85 | $26.75 | $26.85 | $21.61 | 35,088 |
| 2017-07-11 | $26.86 | $26.86 | $26.72 | $26.75 | $21.53 | 9,024 |
| 2017-07-10 | $26.68 | $26.80 | $26.68 | $26.76 | $21.53 | 47,481 |
| 2017-07-07 | $26.77 | $26.80 | $26.69 | $26.74 | $21.52 | 44,436 |
| 2017-07-06 | $26.90 | $26.90 | $26.77 | $26.85 | $21.61 | 43,235 |
| 2017-07-05 | $26.93 | $26.93 | $26.86 | $26.93 | $21.67 | 19,801 |
| 2017-07-03 | $26.90 | $26.96 | $26.78 | $26.92 | $21.66 | 12,354 |
| 2017-06-30 | $26.89 | $26.93 | $26.69 | $26.90 | $21.65 | 27,709 |
| 2017-06-29 | $26.90 | $26.92 | $26.80 | $26.85 | $21.61 | 26,034 |
| 2017-06-28 | $26.96 | $26.99 | $26.89 | $26.90 | $21.65 | 33,129 |
| 2017-06-27 | $26.96 | $26.98 | $26.87 | $26.98 | $21.71 | 61,265 |
| 2017-06-26 | $26.91 | $26.99 | $26.91 | $26.94 | $21.68 | 19,514 |
| 2017-06-23 | $26.82 | $26.89 | $26.82 | $26.88 | $21.63 | 26,704 |
| 2017-06-22 | $26.73 | $26.89 | $26.70 | $26.76 | $21.53 | 28,779 |
| 2017-06-21 | $26.63 | $26.73 | $26.62 | $26.70 | $21.48 | 37,773 |
| 2017-06-20 | $26.46 | $26.62 | $26.46 | $26.62 | $21.42 | 50,354 |
| 2017-06-19 | $26.35 | $26.56 | $26.35 | $26.54 | $21.36 | 27,732 |
| 2017-06-16 | $26.42 | $26.42 | $26.34 | $26.35 | $21.20 | 13,615 |
| 2017-06-15 | $26.36 | $26.45 | $26.34 | $26.45 | $21.28 | 33,159 |
| 2017-06-14 | $26.25 | $26.43 | $26.20 | $26.43 | $21.27 | 41,039 |
| 2017-06-13 | $26.24 | $26.25 | $26.17 | $26.25 | $21.12 | 24,105 |
| 2017-06-12 | $26.27 | $26.27 | $26.17 | $26.19 | $21.08 | 10,806 |
| 2017-06-09 | $26.23 | $26.26 | $26.19 | $26.25 | $21.12 | 33,479 |
| 2017-06-08 | $26.24 | $26.24 | $26.12 | $26.20 | $21.08 | 24,736 |
| 2017-06-07 | $26.28 | $26.28 | $26.15 | $26.17 | $21.06 | 24,031 |
| 2017-06-06 | $26.22 | $26.25 | $26.17 | $26.23 | $21.11 | 14,996 |
| 2017-06-05 | $26.27 | $26.28 | $26.16 | $26.20 | $21.08 | 15,691 |
| 2017-06-02 | $26.27 | $26.29 | $26.13 | $26.22 | $21.10 | 26,063 |
| 2017-06-01 | $26.18 | $26.23 | $26.15 | $26.17 | $21.06 | 26,295 |
| 2017-05-31 | $26.07 | $26.15 | $26.06 | $26.14 | $21.03 | 22,989 |
| 2017-05-30 | $25.93 | $26.06 | $25.93 | $26.03 | $20.95 | 15,773 |
| 2017-05-26 | $25.96 | $26.03 | $25.92 | $26.00 | $20.92 | 24,272 |
| 2017-05-25 | $26.00 | $26.01 | $25.86 | $25.92 | $20.86 | 66,592 |
| 2017-05-24 | $25.94 | $26.08 | $25.84 | $26.00 | $20.92 | 32,327 |
| 2017-05-23 | $25.84 | $25.93 | $25.79 | $25.89 | $20.83 | 21,522 |
| 2017-05-22 | $25.81 | $25.82 | $25.73 | $25.81 | $20.77 | 33,875 |
| 2017-05-19 | $25.72 | $25.80 | $25.71 | $25.75 | $20.72 | 72,335 |
| 2017-05-18 | $25.69 | $25.70 | $25.65 | $25.69 | $20.67 | 24,475 |
| 2017-05-17 | $25.72 | $25.73 | $25.63 | $25.68 | $20.66 | 31,898 |
| 2017-05-16 | $25.73 | $25.74 | $25.72 | $25.73 | $20.71 | 49,392 |
| 2017-05-15 | $25.72 | $25.74 | $25.69 | $25.72 | $20.69 | 27,895 |
| 2017-05-12 | $25.75 | $25.78 | $25.70 | $25.73 | $20.71 | 63,642 |
| 2017-05-11 | $25.70 | $25.75 | $25.63 | $25.75 | $20.72 | 71,176 |
| 2017-05-10 | $25.66 | $25.69 | $25.58 | $25.66 | $20.65 | 30,891 |
| 2017-05-09 | $26.00 | $26.03 | $25.93 | $25.94 | $20.59 | 28,967 |
| 2017-05-08 | $25.96 | $26.02 | $25.92 | $26.02 | $20.66 | 25,813 |
| 2017-05-05 | $25.91 | $25.96 | $25.87 | $25.96 | $20.61 | 57,607 |
| 2017-05-04 | $25.95 | $25.96 | $25.89 | $25.91 | $20.57 | 57,865 |
| 2017-05-03 | $25.95 | $25.95 | $25.86 | $25.95 | $20.60 | 25,352 |
| 2017-05-02 | $25.93 | $25.95 | $25.90 | $25.93 | $20.58 | 32,885 |
| 2017-05-01 | $25.93 | $25.94 | $25.81 | $25.89 | $20.55 | 26,732 |
| 2017-04-28 | $25.94 | $25.94 | $25.81 | $25.82 | $20.50 | 27,824 |
| 2017-04-27 | $25.91 | $25.96 | $25.82 | $25.87 | $20.54 | 21,143 |
| 2017-04-26 | $25.84 | $25.94 | $25.81 | $25.90 | $20.56 | 77,033 |
| 2017-04-25 | $25.80 | $25.87 | $25.76 | $25.80 | $20.48 | 34,438 |
| 2017-04-24 | $25.84 | $25.87 | $25.71 | $25.81 | $20.49 | 63,579 |
| 2017-04-21 | $25.70 | $25.84 | $25.70 | $25.83 | $20.50 | 61,846 |
| 2017-04-20 | $25.72 | $25.77 | $25.69 | $25.73 | $20.43 | 45,824 |
| 2017-04-19 | $25.79 | $25.81 | $25.68 | $25.68 | $20.39 | 30,378 |
| 2017-04-18 | $25.81 | $25.81 | $25.67 | $25.78 | $20.46 | 27,124 |
| 2017-04-17 | $25.65 | $25.80 | $25.65 | $25.80 | $20.48 | 31,104 |
| 2017-04-13 | $25.83 | $25.83 | $25.59 | $25.77 | $20.46 | 109,826 |
| 2017-04-12 | $25.74 | $25.79 | $25.69 | $25.79 | $20.47 | 29,217 |
| 2017-04-11 | $25.78 | $25.78 | $25.65 | $25.74 | $20.43 | 27,906 |
| 2017-04-10 | $25.70 | $25.80 | $25.65 | $25.77 | $20.46 | 33,485 |
| 2017-04-07 | $25.62 | $25.74 | $25.58 | $25.70 | $20.40 | 47,901 |
| 2017-04-06 | $25.54 | $25.63 | $25.39 | $25.63 | $20.35 | 54,735 |
| 2017-04-05 | $25.48 | $25.56 | $25.48 | $25.50 | $20.24 | 60,738 |
| 2017-04-04 | $25.60 | $25.60 | $25.45 | $25.48 | $20.23 | 36,634 |
| 2017-04-03 | $25.26 | $25.57 | $25.24 | $25.50 | $20.24 | 82,964 |
| 2017-03-31 | $25.23 | $25.25 | $25.16 | $25.21 | $20.01 | 68,478 |
| 2017-03-30 | $25.13 | $25.25 | $25.12 | $25.21 | $20.01 | 70,799 |
| 2017-03-29 | $25.12 | $25.22 | $25.05 | $25.16 | $19.97 | 109,107 |
| 2017-03-28 | $25.09 | $25.10 | $25.04 | $25.05 | $19.89 | 95,011 |
| 2017-03-27 | $25.04 | $25.06 | $24.99 | $25.04 | $19.88 | 63,524 |
| 2017-03-24 | $25.03 | $25.14 | $24.93 | $25.01 | $19.85 | 108,345 |
| 2017-03-23 | $25.03 | $25.12 | $25.01 | $25.09 | $19.92 | 72,343 |
| 2017-03-22 | $24.93 | $25.03 | $24.89 | $25.00 | $19.85 | 101,784 |
| 2017-03-21 | $24.91 | $24.96 | $24.86 | $24.94 | $19.80 | 89,794 |
| 2017-03-20 | $24.89 | $24.92 | $24.83 | $24.92 | $19.78 | 95,414 |
| 2017-03-17 | $24.85 | $24.93 | $24.80 | $24.85 | $19.73 | 287,734 |
| 2017-03-16 | $24.85 | $24.92 | $24.79 | $24.80 | $19.69 | 121,945 |
| 2017-03-15 | $24.65 | $24.80 | $24.63 | $24.77 | $19.66 | 238,243 |
| 2017-03-14 | $24.70 | $24.72 | $24.56 | $24.59 | $19.52 | 144,796 |
| 2017-03-13 | $24.83 | $24.84 | $24.69 | $24.70 | $19.61 | 83,925 |
| 2017-03-10 | $24.88 | $24.88 | $24.65 | $24.84 | $19.72 | 124,101 |
| 2017-03-09 | $24.88 | $24.88 | $24.75 | $24.77 | $19.66 | 126,324 |
| 2017-03-08 | $25.00 | $25.07 | $24.86 | $24.91 | $19.77 | 103,656 |
| 2017-03-07 | $25.12 | $25.12 | $25.02 | $25.10 | $19.93 | 20,331 |
| 2017-03-06 | $25.03 | $25.12 | $24.95 | $25.11 | $19.93 | 321,461 |
| 2017-03-03 | $25.07 | $25.13 | $24.97 | $24.99 | $19.84 | 69,397 |
| 2017-03-02 | $25.14 | $25.14 | $25.07 | $25.07 | $19.90 | 18,349 |
| 2017-03-01 | $25.25 | $25.25 | $25.06 | $25.08 | $19.91 | 55,375 |
| 2017-02-28 | $25.23 | $25.25 | $25.15 | $25.25 | $20.04 | 37,945 |
| 2017-02-27 | $25.23 | $25.25 | $25.16 | $25.18 | $19.99 | 21,414 |
| 2017-02-24 | $25.11 | $25.24 | $25.11 | $25.20 | $20.00 | 93,689 |
| 2017-02-23 | $25.10 | $25.19 | $25.06 | $25.18 | $19.99 | 53,856 |
| 2017-02-22 | $25.05 | $25.12 | $24.99 | $25.09 | $19.92 | 33,606 |
| 2017-02-21 | $25.09 | $25.09 | $25.00 | $25.00 | $19.85 | 37,759 |
| 2017-02-17 | $25.14 | $25.14 | $25.01 | $25.01 | $19.85 | 27,616 |
| 2017-02-16 | $25.13 | $25.22 | $25.03 | $25.10 | $19.93 | 38,484 |
| 2017-02-15 | $25.05 | $25.14 | $24.99 | $25.07 | $19.90 | 107,969 |
| 2017-02-14 | $25.22 | $25.22 | $25.00 | $25.08 | $19.91 | 54,477 |
| 2017-02-13 | $25.17 | $25.20 | $25.12 | $25.12 | $19.94 | 32,569 |
| 2017-02-10 | $25.00 | $25.18 | $24.92 | $25.11 | $19.93 | 114,880 |
| 2017-02-09 | $25.10 | $25.16 | $24.98 | $25.04 | $19.88 | 44,103 |
| 2017-02-08 | $25.12 | $25.14 | $25.02 | $25.07 | $19.90 | 139,487 |
| 2017-02-07 | $25.42 | $25.48 | $25.37 | $25.41 | $19.89 | 80,743 |
| 2017-02-06 | $25.44 | $25.44 | $25.33 | $25.40 | $19.88 | 50,739 |
| 2017-02-03 | $25.24 | $25.54 | $25.18 | $25.34 | $19.84 | 39,759 |
| 2017-02-02 | $25.22 | $25.24 | $25.14 | $25.22 | $19.74 | 31,003 |
| 2017-02-01 | $25.22 | $25.22 | $25.11 | $25.14 | $19.68 | 38,251 |
| 2017-01-31 | $25.27 | $25.27 | $25.14 | $25.14 | $19.68 | 29,142 |
| 2017-01-30 | $25.19 | $25.21 | $25.07 | $25.15 | $19.69 | 101,104 |
| 2017-01-27 | $25.09 | $25.15 | $25.05 | $25.10 | $19.65 | 48,810 |
| 2017-01-26 | $25.01 | $25.13 | $25.00 | $25.06 | $19.62 | 72,807 |
| 2017-01-25 | $25.16 | $25.18 | $24.97 | $25.00 | $19.57 | 41,577 |
| 2017-01-24 | $25.09 | $25.28 | $25.03 | $25.25 | $19.77 | 95,904 |
| 2017-01-23 | $24.86 | $25.19 | $24.77 | $25.11 | $19.66 | 55,142 |
| 2017-01-20 | $24.95 | $25.05 | $24.75 | $24.84 | $19.45 | 71,869 |
| 2017-01-19 | $25.09 | $25.09 | $24.85 | $24.94 | $19.52 | 67,252 |
| 2017-01-18 | $25.24 | $25.24 | $25.11 | $25.15 | $19.69 | 29,332 |
| 2017-01-17 | $25.15 | $25.28 | $25.15 | $25.16 | $19.70 | 37,102 |
| 2017-01-13 | $25.21 | $25.21 | $25.09 | $25.17 | $19.70 | 29,441 |
| 2017-01-12 | $25.22 | $25.22 | $25.07 | $25.19 | $19.72 | 60,293 |
| 2017-01-11 | $25.00 | $25.17 | $24.99 | $25.16 | $19.70 | 173,636 |
| 2017-01-10 | $25.09 | $25.14 | $25.02 | $25.04 | $19.60 | 41,624 |
| 2017-01-09 | $25.03 | $25.15 | $24.90 | $25.08 | $19.63 | 52,599 |
| 2017-01-06 | $24.97 | $25.14 | $24.87 | $24.91 | $19.50 | 126,580 |
| 2017-01-05 | $24.95 | $25.05 | $24.65 | $24.84 | $19.44 | 54,591 |
| 2017-01-04 | $24.64 | $24.88 | $24.48 | $24.81 | $19.42 | 63,159 |
| 2017-01-03 | $24.36 | $24.64 | $24.36 | $24.64 | $19.29 | 55,859 |
| 2016-12-30 | $24.25 | $24.29 | $24.20 | $24.29 | $19.02 | 36,893 |
| 2016-12-29 | $24.33 | $24.36 | $24.20 | $24.22 | $18.96 | 53,275 |
| 2016-12-28 | $24.36 | $24.39 | $24.14 | $24.29 | $19.01 | 44,981 |
| 2016-12-27 | $24.49 | $24.49 | $24.25 | $24.25 | $18.99 | 67,301 |
| 2016-12-23 | $24.16 | $24.47 | $24.10 | $24.45 | $19.14 | 160,949 |
| 2016-12-22 | $24.06 | $24.20 | $24.03 | $24.09 | $18.86 | 80,594 |
| 2016-12-21 | $23.87 | $24.11 | $23.87 | $24.01 | $18.79 | 77,465 |
| 2016-12-20 | $23.78 | $23.99 | $23.78 | $23.91 | $18.72 | 84,268 |
| 2016-12-19 | $23.62 | $23.83 | $23.60 | $23.79 | $18.62 | 122,835 |
| 2016-12-16 | $23.69 | $23.69 | $23.43 | $23.56 | $18.44 | 104,993 |
| 2016-12-15 | $23.58 | $23.72 | $23.35 | $23.54 | $18.43 | 151,260 |
| 2016-12-14 | $23.69 | $23.81 | $23.60 | $23.65 | $18.51 | 109,257 |
| 2016-12-13 | $23.70 | $23.77 | $23.65 | $23.68 | $18.54 | 103,976 |
| 2016-12-12 | $23.91 | $23.97 | $23.65 | $23.69 | $18.55 | 132,038 |
| 2016-12-09 | $24.08 | $24.13 | $23.90 | $23.94 | $18.74 | 91,263 |
| 2016-12-08 | $24.09 | $24.09 | $24.00 | $24.05 | $18.83 | 75,997 |
| 2016-12-07 | $24.03 | $24.09 | $24.00 | $24.03 | $18.81 | 53,143 |
| 2016-12-06 | $23.98 | $24.00 | $23.90 | $23.99 | $18.78 | 116,303 |
| 2016-12-05 | $24.00 | $24.09 | $23.88 | $23.88 | $18.70 | 115,083 |
| 2016-12-02 | $24.03 | $24.11 | $23.95 | $23.98 | $18.77 | 81,529 |
| 2016-12-01 | $24.09 | $24.14 | $23.86 | $23.98 | $18.77 | 190,598 |
| 2016-11-30 | $24.20 | $24.25 | $24.12 | $24.13 | $18.89 | 134,801 |
| 2016-11-29 | $24.26 | $24.30 | $24.17 | $24.24 | $18.98 | 212,873 |
| 2016-11-28 | $24.42 | $24.52 | $24.22 | $24.23 | $18.97 | 79,499 |
| 2016-11-25 | $24.30 | $24.42 | $24.25 | $24.41 | $19.11 | 24,177 |
| 2016-11-23 | $24.32 | $24.32 | $24.12 | $24.18 | $18.93 | 82,760 |
| 2016-11-22 | $24.44 | $24.47 | $24.23 | $24.42 | $19.11 | 56,363 |
| 2016-11-21 | $24.12 | $24.45 | $24.08 | $24.30 | $19.02 | 80,034 |
| 2016-11-18 | $24.25 | $24.34 | $24.00 | $24.03 | $18.81 | 124,293 |
| 2016-11-17 | $24.50 | $24.50 | $24.16 | $24.24 | $18.98 | 80,441 |
| 2016-11-16 | $24.06 | $24.70 | $24.06 | $24.42 | $19.12 | 79,077 |
| 2016-11-15 | $23.50 | $24.31 | $23.50 | $23.99 | $18.78 | 134,596 |
| 2016-11-14 | $24.28 | $24.28 | $23.26 | $23.33 | $18.26 | 144,957 |
| 2016-11-11 | $25.01 | $25.51 | $24.07 | $24.48 | $19.16 | 118,655 |
| 2016-11-10 | $25.70 | $25.70 | $24.92 | $25.07 | $19.63 | 112,358 |
| 2016-11-09 | $25.99 | $26.02 | $25.65 | $25.77 | $20.17 | 85,452 |
| 2016-11-08 | $26.15 | $26.15 | $25.98 | $26.04 | $20.39 | 33,166 |
| 2016-11-07 | $26.46 | $26.51 | $26.35 | $26.44 | $20.42 | 67,263 |
| 2016-11-04 | $26.20 | $26.34 | $26.10 | $26.34 | $20.35 | 31,151 |
| 2016-11-03 | $26.38 | $26.38 | $26.14 | $26.16 | $20.21 | 26,005 |
| 2016-11-02 | $26.40 | $26.40 | $26.11 | $26.23 | $20.26 | 58,487 |
| 2016-11-01 | $26.58 | $26.58 | $26.31 | $26.32 | $20.33 | 30,100 |
| 2016-10-31 | $26.60 | $26.60 | $26.41 | $26.47 | $20.45 | 27,894 |
| 2016-10-28 | $26.55 | $26.60 | $26.42 | $26.43 | $20.42 | 15,360 |
| 2016-10-27 | $26.65 | $26.66 | $26.46 | $26.56 | $20.51 | 51,121 |
| 2016-10-26 | $26.69 | $26.77 | $26.58 | $26.61 | $20.56 | 29,871 |
| 2016-10-25 | $26.71 | $26.80 | $26.53 | $26.63 | $20.57 | 47,301 |
| 2016-10-24 | $26.75 | $26.79 | $26.65 | $26.66 | $20.59 | 24,714 |
| 2016-10-21 | $26.57 | $26.74 | $26.57 | $26.74 | $20.65 | 30,537 |
| 2016-10-20 | $26.64 | $26.64 | $26.45 | $26.57 | $20.52 | 27,502 |
| 2016-10-19 | $26.57 | $26.65 | $26.50 | $26.59 | $20.54 | 49,897 |
| 2016-10-18 | $26.25 | $26.57 | $26.21 | $26.45 | $20.43 | 116,599 |
| 2016-10-17 | $26.18 | $26.18 | $26.06 | $26.16 | $20.21 | 27,974 |
| 2016-10-14 | $26.03 | $26.24 | $25.93 | $26.09 | $20.15 | 89,730 |
| 2016-10-13 | $25.97 | $25.99 | $25.73 | $25.95 | $20.04 | 49,382 |
| 2016-10-12 | $26.20 | $26.21 | $25.95 | $25.96 | $20.05 | 49,763 |
| 2016-10-11 | $26.54 | $26.54 | $26.10 | $26.10 | $20.16 | 83,870 |
| 2016-10-10 | $26.58 | $26.61 | $26.45 | $26.51 | $20.48 | 39,996 |
| 2016-10-07 | $26.65 | $26.68 | $26.47 | $26.47 | $20.45 | 24,835 |
| 2016-10-06 | $26.67 | $26.68 | $26.43 | $26.57 | $20.52 | 44,333 |
| 2016-10-05 | $26.82 | $26.82 | $26.57 | $26.58 | $20.53 | 32,605 |
| 2016-10-04 | $26.84 | $26.84 | $26.65 | $26.70 | $20.62 | 34,054 |
| 2016-10-03 | $26.66 | $26.86 | $26.66 | $26.75 | $20.66 | 26,627 |
| 2016-09-30 | $26.79 | $26.79 | $26.65 | $26.66 | $20.59 | 32,195 |
| 2016-09-29 | $26.93 | $26.96 | $26.48 | $26.54 | $20.50 | 41,038 |
| 2016-09-28 | $26.74 | $26.96 | $26.74 | $26.84 | $20.73 | 43,992 |
| 2016-09-27 | $26.89 | $26.94 | $26.74 | $26.81 | $20.71 | 51,382 |
| 2016-09-26 | $26.85 | $26.92 | $26.79 | $26.89 | $20.77 | 23,964 |
| 2016-09-23 | $26.90 | $26.90 | $26.65 | $26.85 | $20.74 | 39,301 |
| 2016-09-22 | $26.85 | $26.90 | $26.70 | $26.81 | $20.71 | 29,191 |
| 2016-09-21 | $26.60 | $26.75 | $26.51 | $26.68 | $20.61 | 86,167 |
| 2016-09-20 | $26.43 | $26.55 | $26.40 | $26.52 | $20.48 | 58,469 |
| 2016-09-19 | $26.31 | $26.49 | $26.25 | $26.44 | $20.42 | 75,360 |
| 2016-09-16 | $26.37 | $26.37 | $26.15 | $26.15 | $20.20 | 27,466 |
| 2016-09-15 | $26.43 | $26.50 | $26.21 | $26.28 | $20.30 | 81,534 |
| 2016-09-14 | $26.25 | $26.38 | $26.19 | $26.30 | $20.31 | 54,799 |
| 2016-09-13 | $26.76 | $26.76 | $26.12 | $26.24 | $20.27 | 92,190 |
| 2016-09-12 | $26.77 | $26.77 | $26.29 | $26.56 | $20.52 | 80,171 |
| 2016-09-09 | $27.03 | $27.03 | $26.38 | $26.65 | $20.59 | 342,833 |
| 2016-09-08 | $27.00 | $27.03 | $26.93 | $27.03 | $20.88 | 24,802 |
| 2016-09-07 | $26.98 | $26.99 | $26.87 | $26.98 | $20.84 | 33,766 |
| 2016-09-06 | $26.94 | $26.98 | $26.88 | $26.91 | $20.79 | 54,902 |
| 2016-09-02 | $27.00 | $27.00 | $26.88 | $26.88 | $20.76 | 75,349 |
| 2016-09-01 | $27.07 | $27.07 | $26.94 | $26.97 | $20.83 | 77,659 |
| 2016-08-31 | $27.04 | $27.08 | $26.96 | $26.96 | $20.82 | 38,283 |
| 2016-08-30 | $27.01 | $27.01 | $26.94 | $26.95 | $20.82 | 41,681 |
| 2016-08-29 | $26.99 | $27.04 | $26.91 | $26.91 | $20.79 | 78,203 |
| 2016-08-26 | $27.04 | $27.04 | $26.86 | $26.94 | $20.81 | 80,862 |
| 2016-08-25 | $27.08 | $27.08 | $26.96 | $26.98 | $20.84 | 37,582 |
| 2016-08-24 | $27.08 | $27.08 | $26.97 | $27.05 | $20.89 | 98,141 |
| 2016-08-23 | $27.09 | $27.10 | $26.96 | $26.97 | $20.83 | 163,864 |
| 2016-08-22 | $27.04 | $27.06 | $26.93 | $27.04 | $20.89 | 50,124 |
| 2016-08-19 | $27.10 | $27.10 | $26.93 | $27.00 | $20.86 | 41,274 |
| 2016-08-18 | $27.07 | $27.10 | $26.94 | $27.09 | $20.92 | 38,878 |
| 2016-08-17 | $26.93 | $27.05 | $26.76 | $27.05 | $20.89 | 62,931 |
| 2016-08-16 | $26.96 | $26.96 | $26.75 | $26.88 | $20.76 | 84,485 |
| 2016-08-15 | $27.13 | $27.13 | $26.79 | $26.86 | $20.75 | 42,487 |
| 2016-08-12 | $27.22 | $27.23 | $26.98 | $27.02 | $20.87 | 122,899 |
| 2016-08-11 | $27.41 | $27.43 | $27.05 | $27.14 | $20.96 | 111,709 |
| 2016-08-10 | $27.09 | $27.36 | $27.00 | $27.32 | $21.10 | 66,068 |
| 2016-08-09 | $27.38 | $27.45 | $27.27 | $27.39 | $20.89 | 57,017 |
| 2016-08-08 | $27.05 | $27.32 | $27.05 | $27.30 | $20.82 | 62,532 |
| 2016-08-05 | $27.21 | $27.21 | $26.96 | $27.05 | $20.63 | 64,936 |
| 2016-08-04 | $27.48 | $27.48 | $27.10 | $27.10 | $20.67 | 221,914 |
| 2016-08-03 | $27.40 | $27.50 | $27.35 | $27.40 | $20.90 | 57,714 |
| 2016-08-02 | $27.44 | $27.44 | $27.38 | $27.44 | $20.93 | 30,342 |
| 2016-08-01 | $27.45 | $27.49 | $27.38 | $27.44 | $20.93 | 24,773 |
| 2016-07-29 | $27.30 | $27.36 | $27.23 | $27.32 | $20.83 | 39,305 |
| 2016-07-28 | $27.33 | $27.33 | $27.21 | $27.25 | $20.78 | 35,150 |
| 2016-07-27 | $27.36 | $27.36 | $27.22 | $27.24 | $20.77 | 50,405 |
| 2016-07-26 | $27.33 | $27.33 | $27.12 | $27.12 | $20.68 | 81,394 |
| 2016-07-25 | $27.19 | $27.24 | $27.10 | $27.24 | $20.77 | 67,135 |
| 2016-07-22 | $27.19 | $27.19 | $27.06 | $27.12 | $20.68 | 47,417 |
| 2016-07-21 | $27.08 | $27.22 | $27.08 | $27.19 | $20.74 | 115,698 |
| 2016-07-20 | $27.04 | $27.15 | $27.02 | $27.15 | $20.70 | 43,157 |
| 2016-07-19 | $26.99 | $27.06 | $26.90 | $27.03 | $20.61 | 133,746 |
| 2016-07-18 | $26.98 | $26.98 | $26.84 | $26.90 | $20.51 | 47,089 |
| 2016-07-15 | $26.80 | $26.96 | $26.77 | $26.87 | $20.49 | 82,500 |
| 2016-07-14 | $26.69 | $26.80 | $26.69 | $26.79 | $20.43 | 81,303 |
| 2016-07-13 | $26.90 | $26.90 | $26.73 | $26.80 | $20.44 | 53,028 |
| 2016-07-12 | $26.85 | $26.85 | $26.75 | $26.75 | $20.40 | 56,634 |
| 2016-07-11 | $26.90 | $26.90 | $26.68 | $26.78 | $20.42 | 58,500 |
| 2016-07-08 | $26.75 | $26.84 | $26.70 | $26.74 | $20.39 | 75,084 |
| 2016-07-07 | $26.49 | $26.75 | $26.45 | $26.68 | $20.35 | 110,930 |
| 2016-07-06 | $26.49 | $26.49 | $26.36 | $26.49 | $20.20 | 52,785 |
| 2016-07-05 | $26.58 | $26.58 | $26.37 | $26.46 | $20.18 | 99,960 |
| 2016-07-01 | $26.56 | $26.59 | $26.37 | $26.48 | $20.19 | 114,490 |
| 2016-06-30 | $26.38 | $26.47 | $26.31 | $26.40 | $20.13 | 117,022 |
| 2016-06-29 | $26.49 | $26.59 | $26.21 | $26.30 | $20.06 | 161,954 |
| 2016-06-28 | $26.04 | $26.36 | $26.04 | $26.35 | $20.09 | 62,977 |
| 2016-06-27 | $26.23 | $26.24 | $26.03 | $26.03 | $19.85 | 102,402 |
| 2016-06-24 | $26.15 | $26.26 | $26.10 | $26.23 | $20.00 | 139,806 |
| 2016-06-23 | $26.37 | $26.37 | $26.18 | $26.23 | $20.00 | 87,242 |
| 2016-06-22 | $26.22 | $26.34 | $26.14 | $26.25 | $20.02 | 76,042 |
| 2016-06-21 | $26.29 | $26.30 | $26.10 | $26.20 | $19.98 | 111,257 |
| 2016-06-20 | $26.00 | $26.24 | $25.98 | $26.14 | $19.93 | 96,940 |
| 2016-06-17 | $25.88 | $25.98 | $25.84 | $25.98 | $19.81 | 50,427 |
| 2016-06-16 | $25.87 | $25.87 | $25.72 | $25.86 | $19.72 | 76,901 |
| 2016-06-15 | $25.80 | $25.84 | $25.72 | $25.84 | $19.71 | 94,187 |
| 2016-06-14 | $25.83 | $25.83 | $25.64 | $25.71 | $19.61 | 122,530 |
| 2016-06-13 | $25.77 | $25.80 | $25.74 | $25.78 | $19.66 | 239,749 |
| 2016-06-10 | $25.80 | $25.80 | $25.71 | $25.75 | $19.64 | 51,627 |
| 2016-06-09 | $25.72 | $25.80 | $25.67 | $25.80 | $19.68 | 164,640 |
| 2016-06-08 | $25.79 | $25.79 | $25.70 | $25.74 | $19.63 | 236,653 |
| 2016-06-07 | $25.81 | $25.85 | $25.73 | $25.75 | $19.64 | 93,405 |
| 2016-06-06 | $25.80 | $25.87 | $25.75 | $25.78 | $19.66 | 96,420 |
| 2016-06-03 | $25.74 | $25.85 | $25.69 | $25.80 | $19.68 | 114,912 |
| 2016-06-02 | $25.70 | $25.75 | $25.68 | $25.74 | $19.63 | 107,665 |
| 2016-06-01 | $25.74 | $25.75 | $25.69 | $25.75 | $19.64 | 92,530 |
| 2016-05-31 | $25.75 | $25.75 | $25.63 | $25.72 | $19.61 | 105,368 |
| 2016-05-27 | $25.74 | $25.74 | $25.66 | $25.73 | $19.62 | 58,460 |
| 2016-05-26 | $25.72 | $25.74 | $25.61 | $25.71 | $19.61 | 194,815 |
| 2016-05-25 | $25.71 | $25.75 | $25.65 | $25.68 | $19.58 | 149,423 |
| 2016-05-24 | $25.74 | $25.74 | $25.65 | $25.70 | $19.60 | 194,583 |
| 2016-05-23 | $25.74 | $25.74 | $25.65 | $25.73 | $19.62 | 83,933 |
| 2016-05-20 | $25.65 | $25.68 | $25.52 | $25.68 | $19.58 | 98,612 |
| 2016-05-19 | $25.62 | $25.62 | $25.42 | $25.53 | $19.47 | 119,003 |
| 2016-05-18 | $25.77 | $25.77 | $25.58 | $25.63 | $19.55 | 157,460 |
| 2016-05-17 | $25.75 | $25.76 | $25.69 | $25.74 | $19.63 | 86,548 |
| 2016-05-16 | $25.71 | $25.80 | $25.71 | $25.74 | $19.63 | 145,871 |
| 2016-05-13 | $25.78 | $25.80 | $25.67 | $25.69 | $19.59 | 133,325 |
| 2016-05-12 | $25.73 | $25.77 | $25.73 | $25.74 | $19.63 | 82,479 |
| 2016-05-11 | $25.69 | $25.74 | $25.69 | $25.74 | $19.63 | 118,808 |
| 2016-05-10 | $25.97 | $26.00 | $25.91 | $25.98 | $19.57 | 97,554 |
| 2016-05-09 | $25.89 | $25.97 | $25.80 | $25.97 | $19.56 | 85,444 |
| 2016-05-06 | $25.81 | $25.89 | $25.77 | $25.89 | $19.50 | 69,247 |
| 2016-05-05 | $25.79 | $25.80 | $25.71 | $25.78 | $19.42 | 147,578 |
| 2016-05-04 | $25.79 | $25.80 | $25.71 | $25.75 | $19.40 | 136,105 |
| 2016-05-03 | $25.78 | $25.80 | $25.74 | $25.79 | $19.43 | 61,115 |
| 2016-05-02 | $25.68 | $25.80 | $25.68 | $25.78 | $19.42 | 53,724 |
| 2016-04-29 | $25.70 | $25.70 | $25.62 | $25.65 | $19.32 | 77,859 |
| 2016-04-28 | $25.68 | $25.70 | $25.64 | $25.69 | $19.35 | 77,714 |
| 2016-04-27 | $25.63 | $25.69 | $25.63 | $25.67 | $19.34 | 69,258 |
| 2016-04-26 | $25.68 | $25.71 | $25.60 | $25.63 | $19.31 | 129,618 |
| 2016-04-25 | $25.72 | $25.72 | $25.59 | $25.60 | $19.28 | 143,191 |
| 2016-04-22 | $25.69 | $25.72 | $25.64 | $25.71 | $19.37 | 72,966 |
| 2016-04-21 | $25.73 | $25.73 | $25.61 | $25.64 | $19.31 | 114,004 |
| 2016-04-20 | $25.67 | $25.70 | $25.64 | $25.69 | $19.35 | 149,601 |
| 2016-04-19 | $25.54 | $25.69 | $25.49 | $25.65 | $19.32 | 591,170 |
| 2016-04-18 | $25.50 | $25.52 | $25.40 | $25.47 | $19.18 | 371,325 |
| 2016-04-15 | $25.46 | $25.63 | $25.36 | $25.63 | $19.31 | 2,047,845 |
| 2016-04-14 | $25.41 | $25.47 | $25.40 | $25.45 | $19.17 | 241,916 |
| 2016-04-13 | $25.33 | $25.42 | $25.29 | $25.42 | $19.15 | 313,001 |
| 2016-04-12 | $25.26 | $25.34 | $25.23 | $25.26 | $19.03 | 297,695 |
| 2016-04-11 | $25.23 | $25.28 | $25.20 | $25.25 | $19.02 | 198,701 |
| 2016-04-08 | $25.17 | $25.28 | $25.16 | $25.20 | $18.98 | 370,996 |
| 2016-04-07 | $25.15 | $25.18 | $25.09 | $25.12 | $18.92 | 194,521 |
| 2016-04-06 | $25.17 | $25.20 | $25.12 | $25.16 | $18.95 | 456,727 |
| 2016-04-05 | $25.09 | $25.17 | $25.02 | $25.15 | $18.94 | 275,744 |
| 2016-04-04 | $25.21 | $25.21 | $25.12 | $25.15 | $18.94 | 368,739 |
| 2016-04-01 | $25.28 | $25.38 | $25.15 | $25.20 | $18.98 | 621,891 |
| 2016-03-31 | $25.17 | $25.30 | $25.17 | $25.30 | $19.06 | 582,654 |
| 2016-03-30 | $25.20 | $25.23 | $25.12 | $25.17 | $18.96 | 310,747 |
| 2016-03-29 | $25.07 | $25.17 | $25.04 | $25.17 | $18.96 | 461,066 |
| 2016-03-28 | $25.06 | $25.08 | $25.01 | $25.07 | $18.88 | 345,303 |
| 2016-03-24 | $25.00 | $25.03 | $24.97 | $25.00 | $18.83 | 198,184 |
| 2016-03-23 | $24.98 | $25.03 | $24.94 | $25.02 | $18.85 | 316,161 |
| 2016-03-22 | $25.00 | $25.03 | $24.97 | $24.98 | $18.82 | 287,016 |
| 2016-03-21 | $25.01 | $25.06 | $24.99 | $25.00 | $18.83 | 665,012 |
| 2016-03-18 | $24.97 | $25.00 | $24.94 | $24.99 | $18.82 | 295,045 |
| 2016-03-17 | $24.92 | $24.98 | $24.90 | $24.95 | $18.79 | 388,070 |
| 2016-03-16 | $24.79 | $24.93 | $24.79 | $24.90 | $18.75 | 292,705 |
| 2016-03-15 | $24.86 | $24.87 | $24.76 | $24.80 | $18.68 | 194,109 |
| 2016-03-14 | $24.93 | $24.93 | $24.85 | $24.88 | $18.74 | 281,484 |
| 2016-03-11 | $25.05 | $25.05 | $24.86 | $24.90 | $18.76 | 615,643 |
Truist Financial Corporation (BBTTP) News Headlines
Recent Truist Financial Corporation (BBTTP) News
Similar Companies to Truist Financial Corporation (BBTTP) 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 | -- | -- | -- |