Popular Capital Trust I (BPOPN) Exchange: NASDAQ
Data as of Aug. 19, 2025
$25.23 ($0.07) 0.28%
Popular Capital Trust I - Daily Information
Click for more stock information on Popular Capital Trust I.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $25.12 |
| Previous Close | $25.23 |
| High | $25.23 |
| Low | $25.12 |
| Adjusted Open | $25.12 |
| Previous Adjusted Close | $25.23 |
| Adjusted High | $25.23 |
| Adjusted Low | $25.12 |
About Popular Capital Trust I (BPOPN)
No Description Available
Invest in Popular Capital Trust I (BPOPN)
Historical Stock Data for Popular Capital Trust I (BPOPN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | $25.12 | $25.23 | $25.12 | $25.23 | $25.23 | 11,833 |
| 2021-10-28 | $25.24 | $25.24 | $25.12 | $25.16 | $25.16 | 15,149 |
| 2021-10-27 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 11,713 |
| 2021-10-26 | $25.20 | $25.20 | $25.15 | $25.15 | $25.15 | 611 |
| 2021-10-25 | $25.14 | $25.24 | $25.14 | $25.14 | $25.14 | 2,346 |
| 2021-10-22 | $25.20 | $25.20 | $25.14 | $25.14 | $25.14 | 6,312 |
| 2021-10-21 | $25.16 | $25.33 | $25.14 | $25.22 | $25.22 | 5,617 |
| 2021-10-20 | $25.16 | $25.16 | $25.14 | $25.15 | $25.15 | 4,488 |
| 2021-10-19 | $25.15 | $25.19 | $25.14 | $25.15 | $25.15 | 1,872 |
| 2021-10-18 | $25.15 | $25.27 | $25.15 | $25.27 | $25.27 | 2,795 |
| 2021-10-15 | $25.15 | $25.20 | $25.14 | $25.14 | $25.14 | 5,378 |
| 2021-10-14 | $25.14 | $25.36 | $25.14 | $25.28 | $25.28 | 11,971 |
| 2021-10-13 | $25.20 | $25.39 | $25.19 | $25.23 | $25.23 | 3,099 |
| 2021-10-12 | $25.24 | $25.24 | $25.18 | $25.20 | $25.20 | 20,172 |
| 2021-10-11 | $25.19 | $25.24 | $25.19 | $25.23 | $25.23 | 5,565 |
| 2021-10-08 | $25.14 | $25.20 | $25.14 | $25.15 | $25.15 | 3,392 |
| 2021-10-07 | $25.21 | $25.22 | $25.17 | $25.17 | $25.17 | 17,101 |
| 2021-10-06 | $25.12 | $25.22 | $25.12 | $25.14 | $25.14 | 18,196 |
| 2021-10-05 | $25.16 | $25.16 | $25.11 | $25.12 | $25.12 | 5,761 |
| 2021-10-04 | $25.23 | $25.24 | $25.11 | $25.11 | $25.11 | 16,634 |
| 2021-10-01 | $25.24 | $25.25 | $25.17 | $25.21 | $25.21 | 14,585 |
| 2021-09-30 | $25.50 | $25.50 | $25.18 | $25.35 | $25.35 | 278,954 |
| 2021-09-29 | $28.32 | $28.72 | $28.04 | $28.72 | $28.72 | 1,798 |
| 2021-09-28 | $28.08 | $28.44 | $28.04 | $28.40 | $28.40 | 11,179 |
| 2021-09-27 | $28.05 | $28.29 | $27.78 | $28.28 | $28.28 | 11,316 |
| 2021-09-24 | $27.96 | $27.99 | $27.59 | $27.99 | $27.99 | 2,332 |
| 2021-09-23 | $28.01 | $28.41 | $27.66 | $28.15 | $28.15 | 29,628 |
| 2021-09-22 | $27.70 | $28.25 | $27.57 | $28.25 | $28.25 | 7,923 |
| 2021-09-21 | $27.74 | $27.87 | $27.66 | $27.85 | $27.85 | 3,305 |
| 2021-09-20 | $27.55 | $28.36 | $27.55 | $28.07 | $28.07 | 9,062 |
| 2021-09-17 | $27.91 | $28.15 | $27.81 | $27.84 | $27.84 | 7,894 |
| 2021-09-16 | $27.91 | $28.12 | $27.91 | $28.05 | $28.05 | 4,024 |
| 2021-09-15 | $27.83 | $27.95 | $27.83 | $27.95 | $27.95 | 839 |
| 2021-09-14 | $28.41 | $28.41 | $27.90 | $28.15 | $28.15 | 2,408 |
| 2021-09-13 | $27.51 | $29.63 | $27.51 | $28.87 | $28.73 | 18,223 |
| 2021-09-10 | $27.61 | $27.65 | $27.41 | $27.63 | $27.49 | 13,885 |
| 2021-09-09 | $27.83 | $27.83 | $27.83 | $27.83 | $27.69 | 202 |
| 2021-09-08 | $27.60 | $27.95 | $27.60 | $27.87 | $27.73 | 5,200 |
| 2021-09-07 | $27.99 | $27.99 | $27.99 | $27.99 | $27.85 | 73 |
| 2021-09-03 | $28.02 | $28.54 | $27.77 | $27.99 | $27.85 | 3,254 |
| 2021-09-02 | $27.47 | $27.97 | $27.22 | $27.97 | $27.83 | 13,549 |
| 2021-09-01 | $27.10 | $27.34 | $27.08 | $27.34 | $27.21 | 5,061 |
| 2021-08-31 | $27.21 | $27.21 | $27.17 | $27.17 | $27.04 | 2,057 |
| 2021-08-30 | $27.23 | $27.23 | $27.23 | $27.23 | $27.10 | 631 |
| 2021-08-27 | $27.03 | $27.12 | $27.02 | $27.12 | $26.99 | 1,820 |
| 2021-08-26 | $27.11 | $27.11 | $27.11 | $27.11 | $26.98 | 64 |
| 2021-08-25 | $26.86 | $27.11 | $26.85 | $27.11 | $26.98 | 3,608 |
| 2021-08-24 | $26.82 | $26.95 | $26.75 | $26.93 | $26.80 | 5,141 |
| 2021-08-23 | $26.70 | $26.88 | $26.70 | $26.77 | $26.64 | 1,358 |
| 2021-08-20 | $26.70 | $26.70 | $26.70 | $26.70 | $26.57 | 314 |
| 2021-08-19 | $26.70 | $26.70 | $26.45 | $26.70 | $26.57 | 1,452 |
| 2021-08-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.57 | 314 |
| 2021-08-17 | $26.55 | $26.70 | $26.53 | $26.70 | $26.57 | 566 |
| 2021-08-16 | $26.73 | $26.83 | $26.73 | $26.83 | $26.69 | 559 |
| 2021-08-13 | $26.51 | $26.51 | $26.51 | $26.51 | $26.38 | 711 |
| 2021-08-12 | $26.51 | $26.51 | $26.51 | $26.51 | $26.38 | 691 |
| 2021-08-11 | $26.45 | $26.65 | $26.45 | $26.65 | $26.38 | 504 |
| 2021-08-10 | $26.45 | $26.60 | $26.45 | $26.60 | $26.33 | 2,136 |
| 2021-08-09 | $26.31 | $26.65 | $26.31 | $26.46 | $26.19 | 2,983 |
| 2021-08-06 | $26.65 | $26.65 | $26.65 | $26.65 | $26.38 | 2,071 |
| 2021-08-05 | $26.63 | $26.65 | $26.63 | $26.65 | $26.38 | 1,956 |
| 2021-08-04 | $26.62 | $26.65 | $26.62 | $26.65 | $26.38 | 1,282 |
| 2021-08-03 | $26.70 | $26.70 | $26.56 | $26.70 | $26.43 | 2,449 |
| 2021-08-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.23 | 1,294 |
| 2021-07-30 | $26.47 | $26.50 | $26.47 | $26.50 | $26.23 | 1,493 |
| 2021-07-29 | $26.08 | $26.38 | $26.00 | $26.38 | $26.11 | 4,224 |
| 2021-07-28 | $26.16 | $26.19 | $26.16 | $26.19 | $25.92 | 1,203 |
| 2021-07-27 | $26.02 | $26.32 | $26.02 | $26.32 | $26.05 | 1,884 |
| 2021-07-26 | $26.37 | $26.39 | $26.18 | $26.18 | $25.91 | 2,943 |
| 2021-07-23 | $26.36 | $26.74 | $26.34 | $26.36 | $26.09 | 3,288 |
| 2021-07-22 | $26.33 | $26.45 | $26.33 | $26.36 | $26.09 | 1,261 |
| 2021-07-21 | $26.61 | $26.78 | $26.54 | $26.78 | $26.51 | 2,934 |
| 2021-07-20 | $26.58 | $26.64 | $26.58 | $26.59 | $26.32 | 1,145 |
| 2021-07-19 | $26.50 | $27.13 | $26.50 | $27.13 | $26.86 | 842 |
| 2021-07-16 | $27.26 | $27.26 | $26.89 | $26.90 | $26.63 | 4,365 |
| 2021-07-15 | $27.25 | $27.25 | $27.25 | $27.25 | $26.97 | 235 |
| 2021-07-14 | $27.47 | $27.50 | $27.47 | $27.47 | $27.19 | 806 |
| 2021-07-13 | $27.29 | $27.29 | $27.12 | $27.25 | $26.84 | 4,404 |
| 2021-07-12 | $27.50 | $27.50 | $27.48 | $27.48 | $27.06 | 469 |
| 2021-07-09 | $27.75 | $27.75 | $27.64 | $27.64 | $27.22 | 441 |
| 2021-07-08 | $27.51 | $27.75 | $27.35 | $27.49 | $27.07 | 4,087 |
| 2021-07-07 | $27.48 | $27.84 | $27.48 | $27.75 | $27.33 | 7,577 |
| 2021-07-06 | $27.41 | $27.70 | $27.41 | $27.68 | $27.26 | 5,698 |
| 2021-07-02 | $26.97 | $27.48 | $26.97 | $27.27 | $26.86 | 7,843 |
| 2021-07-01 | $27.08 | $27.36 | $26.81 | $27.25 | $26.84 | 10,810 |
| 2021-06-30 | $26.69 | $27.29 | $26.69 | $27.29 | $26.88 | 42,700 |
| 2021-06-29 | $26.50 | $26.62 | $26.45 | $26.49 | $26.09 | 6,562 |
| 2021-06-28 | $26.67 | $26.74 | $26.53 | $26.74 | $26.33 | 2,254 |
| 2021-06-25 | $26.75 | $26.75 | $26.75 | $26.75 | $26.34 | 80 |
| 2021-06-24 | $26.44 | $26.75 | $26.37 | $26.75 | $26.34 | 4,787 |
| 2021-06-23 | $26.56 | $26.65 | $26.56 | $26.59 | $26.19 | 1,283 |
| 2021-06-22 | $26.55 | $26.65 | $26.54 | $26.60 | $26.20 | 2,215 |
| 2021-06-21 | $26.44 | $26.62 | $26.29 | $26.54 | $26.14 | 7,125 |
| 2021-06-18 | $26.48 | $26.50 | $26.47 | $26.49 | $26.09 | 851 |
| 2021-06-17 | $26.49 | $26.59 | $26.40 | $26.47 | $26.07 | 13,952 |
| 2021-06-16 | $26.55 | $26.78 | $26.55 | $26.70 | $26.30 | 5,657 |
| 2021-06-15 | $26.48 | $26.80 | $26.48 | $26.80 | $26.39 | 2,488 |
| 2021-06-14 | $26.50 | $26.79 | $26.50 | $26.79 | $26.38 | 2,242 |
| 2021-06-11 | $26.48 | $26.55 | $26.48 | $26.50 | $25.96 | 14,990 |
| 2021-06-10 | $26.70 | $26.70 | $26.41 | $26.41 | $25.87 | 6,456 |
| 2021-06-09 | $26.52 | $26.89 | $26.50 | $26.79 | $26.25 | 1,496 |
| 2021-06-08 | $26.73 | $26.73 | $26.73 | $26.73 | $26.19 | 696 |
| 2021-06-07 | $26.59 | $26.75 | $26.59 | $26.69 | $26.15 | 2,228 |
| 2021-06-04 | $26.43 | $26.91 | $26.43 | $26.91 | $26.36 | 1,054 |
| 2021-06-03 | $26.40 | $26.55 | $26.40 | $26.55 | $26.01 | 1,404 |
| 2021-06-02 | $26.70 | $26.79 | $26.67 | $26.74 | $26.20 | 3,614 |
| 2021-06-01 | $26.60 | $26.70 | $26.53 | $26.65 | $26.11 | 5,890 |
| 2021-05-28 | $26.18 | $26.70 | $26.17 | $26.70 | $26.16 | 18,475 |
| 2021-05-27 | $26.07 | $26.24 | $26.00 | $26.08 | $25.56 | 6,299 |
| 2021-05-26 | $26.15 | $26.37 | $26.05 | $26.30 | $25.76 | 4,018 |
| 2021-05-25 | $26.20 | $26.37 | $26.20 | $26.30 | $25.77 | 3,237 |
| 2021-05-24 | $26.09 | $26.19 | $25.97 | $26.19 | $25.66 | 3,099 |
| 2021-05-21 | $26.20 | $26.20 | $25.78 | $26.18 | $25.65 | 2,423 |
| 2021-05-20 | $25.95 | $26.24 | $25.95 | $26.03 | $25.50 | 3,215 |
| 2021-05-19 | $26.16 | $26.16 | $26.16 | $26.16 | $25.63 | 110 |
| 2021-05-18 | $25.80 | $26.16 | $25.80 | $26.16 | $25.63 | 4,411 |
| 2021-05-17 | $25.98 | $26.06 | $25.95 | $25.95 | $25.42 | 12,740 |
| 2021-05-14 | $25.74 | $25.98 | $25.74 | $25.89 | $25.37 | 1,411 |
| 2021-05-13 | $25.74 | $25.82 | $25.74 | $25.82 | $25.30 | 508 |
| 2021-05-12 | $25.95 | $26.14 | $25.95 | $26.02 | $25.36 | 8,105 |
| 2021-05-11 | $25.97 | $26.27 | $25.85 | $26.02 | $25.36 | 7,842 |
| 2021-05-10 | $26.02 | $26.02 | $25.98 | $25.98 | $25.32 | 1,798 |
| 2021-05-07 | $26.09 | $26.18 | $26.09 | $26.18 | $25.51 | 387 |
| 2021-05-06 | $26.05 | $26.05 | $25.87 | $25.95 | $25.29 | 3,274 |
| 2021-05-05 | $25.94 | $26.00 | $25.85 | $26.00 | $25.34 | 2,320 |
| 2021-05-04 | $25.98 | $26.00 | $25.74 | $26.00 | $25.34 | 5,991 |
| 2021-05-03 | $25.91 | $26.00 | $25.67 | $26.00 | $25.34 | 2,557 |
| 2021-04-30 | $25.85 | $25.99 | $25.79 | $25.99 | $25.33 | 2,727 |
| 2021-04-29 | $25.76 | $25.76 | $25.70 | $25.70 | $25.04 | 2,582 |
| 2021-04-28 | $26.00 | $26.00 | $25.79 | $25.80 | $25.14 | 4,154 |
| 2021-04-27 | $25.85 | $25.95 | $25.82 | $25.95 | $25.29 | 2,334 |
| 2021-04-26 | $25.80 | $26.00 | $25.71 | $25.79 | $25.13 | 7,217 |
| 2021-04-23 | $25.80 | $25.80 | $25.79 | $25.79 | $25.13 | 1,085 |
| 2021-04-22 | $25.73 | $25.75 | $25.73 | $25.75 | $25.09 | 768 |
| 2021-04-21 | $25.91 | $25.91 | $25.81 | $25.83 | $25.17 | 751 |
| 2021-04-20 | $25.90 | $25.91 | $25.80 | $25.80 | $25.14 | 4,465 |
| 2021-04-19 | $25.98 | $26.24 | $25.86 | $26.24 | $25.57 | 5,310 |
| 2021-04-16 | $25.95 | $26.34 | $25.78 | $26.08 | $25.41 | 4,202 |
| 2021-04-15 | $25.92 | $26.00 | $25.75 | $25.91 | $25.25 | 3,082 |
| 2021-04-14 | $26.04 | $26.04 | $25.60 | $25.70 | $25.04 | 2,698 |
| 2021-04-13 | $26.06 | $26.12 | $25.85 | $25.86 | $25.06 | 4,968 |
| 2021-04-12 | $26.25 | $26.27 | $26.17 | $26.19 | $25.38 | 859 |
| 2021-04-09 | $26.07 | $26.64 | $25.90 | $26.60 | $25.78 | 5,201 |
| 2021-04-08 | $26.20 | $26.50 | $26.20 | $26.50 | $25.68 | 1,588 |
| 2021-04-07 | $26.29 | $26.68 | $25.93 | $26.31 | $25.50 | 6,823 |
| 2021-04-06 | $26.50 | $26.70 | $26.04 | $26.50 | $25.68 | 12,138 |
| 2021-04-05 | $26.50 | $27.00 | $25.60 | $26.73 | $25.91 | 10,608 |
| 2021-04-01 | $26.43 | $26.99 | $26.43 | $26.90 | $26.07 | 4,670 |
| 2021-03-31 | $26.83 | $26.95 | $26.77 | $26.77 | $25.95 | 2,511 |
| 2021-03-30 | $26.41 | $26.70 | $26.41 | $26.59 | $25.77 | 5,122 |
| 2021-03-29 | $26.30 | $26.73 | $26.30 | $26.73 | $25.91 | 11,828 |
| 2021-03-26 | $26.27 | $26.30 | $26.27 | $26.28 | $25.47 | 7,462 |
| 2021-03-25 | $26.13 | $26.28 | $25.69 | $26.28 | $25.47 | 12,819 |
| 2021-03-24 | $26.58 | $27.03 | $26.04 | $26.30 | $25.49 | 7,996 |
| 2021-03-23 | $25.84 | $25.89 | $25.84 | $25.87 | $25.07 | 2,871 |
| 2021-03-22 | $25.68 | $25.72 | $25.68 | $25.72 | $24.93 | 753 |
| 2021-03-19 | $25.60 | $25.73 | $25.60 | $25.73 | $24.93 | 572 |
| 2021-03-18 | $25.50 | $25.73 | $25.49 | $25.61 | $24.82 | 5,410 |
| 2021-03-17 | $25.84 | $25.90 | $25.53 | $25.53 | $24.74 | 3,461 |
| 2021-03-16 | $25.85 | $25.97 | $25.82 | $25.97 | $25.17 | 5,049 |
| 2021-03-15 | $25.67 | $25.82 | $25.67 | $25.82 | $25.03 | 688 |
| 2021-03-12 | $25.61 | $25.73 | $25.45 | $25.67 | $24.88 | 13,324 |
| 2021-03-11 | $25.35 | $25.89 | $25.35 | $25.89 | $24.96 | 3,726 |
| 2021-03-10 | $25.80 | $25.85 | $25.74 | $25.85 | $24.92 | 2,066 |
| 2021-03-09 | $25.61 | $25.88 | $25.61 | $25.82 | $24.89 | 2,291 |
| 2021-03-08 | $25.60 | $25.61 | $25.60 | $25.61 | $24.69 | 8,395 |
| 2021-03-05 | $25.48 | $25.60 | $25.48 | $25.60 | $24.68 | 1,848 |
| 2021-03-04 | $25.48 | $25.61 | $25.48 | $25.59 | $24.67 | 13,578 |
| 2021-03-03 | $25.63 | $25.63 | $25.60 | $25.60 | $24.68 | 1,374 |
| 2021-03-02 | $25.56 | $25.69 | $25.56 | $25.60 | $24.68 | 4,536 |
| 2021-03-01 | $25.39 | $25.69 | $25.39 | $25.64 | $24.72 | 5,318 |
| 2021-02-26 | $25.50 | $25.50 | $25.35 | $25.48 | $24.56 | 7,513 |
| 2021-02-25 | $25.47 | $25.52 | $25.38 | $25.38 | $24.47 | 6,349 |
| 2021-02-24 | $25.41 | $25.55 | $25.41 | $25.42 | $24.50 | 5,923 |
| 2021-02-23 | $25.35 | $25.57 | $25.35 | $25.57 | $24.65 | 8,553 |
| 2021-02-22 | $25.37 | $25.40 | $25.35 | $25.35 | $24.44 | 5,587 |
| 2021-02-19 | $25.35 | $25.40 | $25.33 | $25.40 | $24.48 | 10,025 |
| 2021-02-18 | $25.35 | $25.37 | $25.28 | $25.30 | $24.39 | 5,953 |
| 2021-02-17 | $25.38 | $25.50 | $25.25 | $25.25 | $24.34 | 4,548 |
| 2021-02-16 | $25.30 | $25.44 | $25.30 | $25.31 | $24.40 | 7,042 |
| 2021-02-12 | $25.37 | $25.42 | $25.35 | $25.35 | $24.44 | 6,715 |
| 2021-02-11 | $25.47 | $25.69 | $25.36 | $25.36 | $24.45 | 8,580 |
| 2021-02-10 | $25.55 | $25.62 | $25.50 | $25.62 | $24.56 | 2,514 |
| 2021-02-09 | $25.55 | $25.60 | $25.51 | $25.58 | $24.52 | 2,868 |
| 2021-02-08 | $25.55 | $25.57 | $25.50 | $25.50 | $24.45 | 2,285 |
| 2021-02-05 | $25.76 | $25.76 | $25.46 | $25.52 | $24.46 | 17,015 |
| 2021-02-04 | $25.48 | $25.79 | $25.47 | $25.53 | $24.48 | 8,387 |
| 2021-02-03 | $25.69 | $25.69 | $25.46 | $25.46 | $24.41 | 4,970 |
| 2021-02-02 | $25.80 | $25.84 | $25.63 | $25.75 | $24.69 | 4,470 |
| 2021-02-01 | $25.59 | $25.96 | $25.59 | $25.85 | $24.78 | 6,135 |
| 2021-01-29 | $25.58 | $25.70 | $25.50 | $25.69 | $24.63 | 6,467 |
| 2021-01-28 | $25.59 | $25.59 | $25.57 | $25.57 | $24.51 | 423 |
| 2021-01-27 | $25.50 | $25.55 | $25.50 | $25.51 | $24.46 | 8,230 |
| 2021-01-26 | $25.75 | $25.75 | $25.57 | $25.57 | $24.51 | 4,413 |
| 2021-01-25 | $25.65 | $25.65 | $25.64 | $25.64 | $24.58 | 658 |
| 2021-01-22 | $25.75 | $25.79 | $25.70 | $25.70 | $24.64 | 3,324 |
| 2021-01-21 | $25.65 | $25.78 | $25.65 | $25.78 | $24.72 | 1,071 |
| 2021-01-20 | $25.51 | $25.76 | $25.51 | $25.68 | $24.62 | 2,278 |
| 2021-01-19 | $25.70 | $25.70 | $25.70 | $25.70 | $24.64 | 309 |
| 2021-01-15 | $25.75 | $25.77 | $25.60 | $25.65 | $24.59 | 11,523 |
| 2021-01-14 | $25.70 | $25.70 | $25.70 | $25.70 | $24.64 | 1,288 |
| 2021-01-13 | $25.55 | $25.74 | $25.55 | $25.64 | $24.45 | 1,516 |
| 2021-01-12 | $25.65 | $25.65 | $25.55 | $25.63 | $24.44 | 11,849 |
| 2021-01-11 | $25.61 | $25.76 | $25.60 | $25.61 | $24.42 | 3,173 |
| 2021-01-08 | $25.58 | $25.73 | $25.55 | $25.73 | $24.53 | 1,541 |
| 2021-01-07 | $25.50 | $25.68 | $25.45 | $25.68 | $24.48 | 7,971 |
| 2021-01-06 | $25.51 | $25.57 | $25.43 | $25.47 | $24.29 | 10,357 |
| 2021-01-05 | $25.52 | $25.59 | $25.46 | $25.50 | $24.31 | 9,559 |
| 2021-01-04 | $25.60 | $25.66 | $25.42 | $25.61 | $24.42 | 8,614 |
| 2020-12-31 | $25.44 | $25.71 | $25.38 | $25.38 | $24.20 | 126,446 |
| 2020-12-30 | $25.97 | $25.97 | $25.24 | $25.29 | $24.11 | 35,385 |
| 2020-12-29 | $26.04 | $26.29 | $25.96 | $25.96 | $24.75 | 2,858 |
| 2020-12-28 | $26.28 | $26.28 | $26.00 | $26.09 | $24.88 | 4,940 |
| 2020-12-24 | $26.38 | $26.38 | $26.38 | $26.38 | $25.15 | 723 |
| 2020-12-23 | $26.04 | $26.04 | $26.04 | $26.04 | $24.83 | 278 |
| 2020-12-22 | $26.60 | $26.60 | $26.04 | $26.04 | $24.83 | 1,049 |
| 2020-12-21 | $25.98 | $25.98 | $25.98 | $25.98 | $24.77 | 1,840 |
| 2020-12-18 | $26.23 | $26.44 | $26.22 | $26.44 | $25.21 | 3,664 |
| 2020-12-17 | $26.30 | $26.54 | $26.30 | $26.46 | $25.23 | 1,903 |
| 2020-12-16 | $26.31 | $26.39 | $26.20 | $26.39 | $25.16 | 2,871 |
| 2020-12-15 | $26.75 | $26.78 | $26.17 | $26.22 | $25.00 | 10,913 |
| 2020-12-14 | $26.50 | $26.61 | $26.50 | $26.61 | $25.37 | 2,292 |
| 2020-12-11 | $26.12 | $26.34 | $26.12 | $26.34 | $24.98 | 2,697 |
| 2020-12-10 | $26.28 | $26.51 | $26.28 | $26.51 | $25.14 | 1,001 |
| 2020-12-09 | $26.15 | $26.50 | $26.15 | $26.50 | $25.14 | 1,538 |
| 2020-12-08 | $26.30 | $26.33 | $26.20 | $26.32 | $24.97 | 1,918 |
| 2020-12-07 | $26.35 | $26.36 | $26.03 | $26.34 | $24.98 | 1,768 |
| 2020-12-04 | $26.35 | $26.35 | $26.22 | $26.22 | $24.87 | 1,001 |
| 2020-12-03 | $26.20 | $26.35 | $26.00 | $26.35 | $24.99 | 1,721 |
| 2020-12-02 | $26.16 | $26.20 | $26.16 | $26.20 | $24.85 | 922 |
| 2020-12-01 | $26.11 | $26.20 | $26.11 | $26.20 | $24.85 | 2,124 |
| 2020-11-30 | $25.79 | $26.34 | $25.79 | $26.23 | $24.88 | 3,860 |
| 2020-11-27 | $26.13 | $26.13 | $26.13 | $26.13 | $24.79 | 375 |
| 2020-11-25 | $26.13 | $26.13 | $26.13 | $26.13 | $24.79 | 502 |
| 2020-11-24 | $26.00 | $26.33 | $26.00 | $26.11 | $24.77 | 1,975 |
| 2020-11-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.66 | 259 |
| 2020-11-20 | $26.07 | $26.09 | $26.00 | $26.00 | $24.66 | 3,805 |
| 2020-11-19 | $26.54 | $26.54 | $26.09 | $26.22 | $24.87 | 6,417 |
| 2020-11-18 | $26.99 | $26.99 | $26.58 | $26.58 | $25.21 | 2,509 |
| 2020-11-17 | $26.69 | $27.06 | $26.69 | $26.76 | $25.38 | 2,364 |
| 2020-11-16 | $26.74 | $27.11 | $26.45 | $27.11 | $25.71 | 7,383 |
| 2020-11-13 | $27.00 | $27.00 | $26.83 | $26.90 | $25.52 | 1,485 |
| 2020-11-12 | $26.07 | $26.64 | $26.07 | $26.64 | $25.27 | 1,174 |
| 2020-11-11 | $27.00 | $27.00 | $26.03 | $26.75 | $25.24 | 838 |
| 2020-11-10 | $26.59 | $26.59 | $26.59 | $26.59 | $25.09 | 745 |
| 2020-11-09 | $26.40 | $26.68 | $26.36 | $26.59 | $25.09 | 6,084 |
| 2020-11-06 | $26.14 | $26.14 | $26.04 | $26.04 | $24.57 | 1,059 |
| 2020-11-05 | $26.50 | $26.50 | $26.50 | $26.50 | $25.01 | 827 |
| 2020-11-04 | $26.78 | $26.78 | $26.62 | $26.63 | $25.13 | 2,288 |
| 2020-11-03 | $26.57 | $26.57 | $26.40 | $26.50 | $25.01 | 1,590 |
| 2020-11-02 | $26.00 | $26.25 | $26.00 | $26.15 | $24.68 | 4,662 |
| 2020-10-30 | $25.82 | $26.00 | $25.79 | $26.00 | $24.53 | 1,470 |
| 2020-10-29 | $26.08 | $26.15 | $26.08 | $26.15 | $24.67 | 381 |
| 2020-10-28 | $26.00 | $26.05 | $25.65 | $25.76 | $24.31 | 4,381 |
| 2020-10-27 | $26.32 | $26.32 | $26.32 | $26.32 | $24.84 | 63 |
| 2020-10-26 | $26.10 | $26.32 | $26.05 | $26.32 | $24.84 | 707 |
| 2020-10-23 | $26.44 | $26.86 | $26.44 | $26.86 | $25.34 | 647 |
| 2020-10-22 | $26.39 | $26.39 | $26.39 | $26.39 | $24.90 | 102 |
| 2020-10-21 | $26.21 | $26.27 | $26.11 | $26.24 | $24.76 | 2,695 |
| 2020-10-20 | $26.63 | $26.63 | $26.45 | $26.45 | $24.96 | 554 |
| 2020-10-19 | $26.91 | $26.91 | $26.70 | $26.70 | $25.19 | 5,574 |
| 2020-10-16 | $27.51 | $27.52 | $27.20 | $27.29 | $25.75 | 1,664 |
| 2020-10-15 | $27.58 | $27.58 | $27.58 | $27.58 | $26.02 | 486 |
| 2020-10-14 | $27.00 | $27.36 | $27.00 | $27.32 | $25.78 | 1,068 |
| 2020-10-13 | $27.44 | $27.60 | $26.84 | $27.60 | $25.91 | 10,278 |
| 2020-10-12 | $27.07 | $27.45 | $27.01 | $27.45 | $25.77 | 1,979 |
| 2020-10-09 | $27.48 | $27.49 | $26.15 | $26.95 | $25.30 | 15,170 |
| 2020-10-08 | $27.77 | $27.77 | $27.37 | $27.76 | $26.06 | 9,191 |
| 2020-10-07 | $27.37 | $27.62 | $27.35 | $27.51 | $25.83 | 8,738 |
| 2020-10-06 | $27.46 | $27.50 | $27.28 | $27.28 | $25.61 | 7,978 |
| 2020-10-05 | $27.00 | $27.05 | $26.82 | $27.01 | $25.36 | 4,832 |
| 2020-10-02 | $27.00 | $27.00 | $26.91 | $27.00 | $25.35 | 1,921 |
| 2020-10-01 | $26.95 | $27.08 | $26.95 | $27.03 | $25.37 | 10,812 |
| 2020-09-30 | $26.81 | $27.26 | $26.76 | $27.26 | $25.59 | 61,473 |
| 2020-09-29 | $26.75 | $27.00 | $26.69 | $27.00 | $25.35 | 2,973 |
| 2020-09-28 | $26.54 | $27.00 | $26.43 | $26.98 | $25.33 | 23,855 |
| 2020-09-25 | $26.65 | $26.74 | $26.26 | $26.51 | $24.89 | 4,687 |
| 2020-09-24 | $25.70 | $25.80 | $25.69 | $25.75 | $24.17 | 3,801 |
| 2020-09-23 | $26.21 | $26.42 | $25.77 | $26.04 | $24.45 | 16,001 |
| 2020-09-22 | $26.21 | $26.40 | $26.21 | $26.40 | $24.78 | 5,901 |
| 2020-09-21 | $26.00 | $26.06 | $26.00 | $26.06 | $24.47 | 3,671 |
| 2020-09-18 | $26.03 | $26.26 | $26.03 | $26.05 | $24.46 | 1,306 |
| 2020-09-17 | $26.19 | $26.19 | $26.19 | $26.19 | $24.59 | 329 |
| 2020-09-16 | $26.12 | $26.27 | $26.01 | $26.26 | $24.65 | 7,171 |
| 2020-09-15 | $26.25 | $26.58 | $26.24 | $26.34 | $24.73 | 3,045 |
| 2020-09-14 | $26.86 | $26.86 | $26.59 | $26.59 | $24.96 | 721 |
| 2020-09-11 | $26.34 | $26.34 | $26.34 | $26.34 | $24.60 | 242 |
| 2020-09-10 | $25.91 | $26.58 | $25.91 | $26.58 | $24.82 | 778 |
| 2020-09-09 | $26.00 | $26.00 | $25.90 | $26.00 | $24.28 | 1,985 |
| 2020-09-08 | $26.00 | $26.07 | $25.96 | $26.00 | $24.28 | 6,290 |
| 2020-09-04 | $26.00 | $26.00 | $26.00 | $26.00 | $24.28 | 2,286 |
| 2020-09-03 | $26.06 | $26.24 | $25.99 | $26.04 | $24.32 | 6,189 |
| 2020-09-02 | $26.88 | $26.88 | $25.95 | $26.04 | $24.32 | 4,325 |
| 2020-09-01 | $25.93 | $26.31 | $25.93 | $26.08 | $24.36 | 3,741 |
| 2020-08-31 | $26.25 | $26.86 | $25.63 | $25.90 | $24.19 | 31,099 |
| 2020-08-28 | $26.07 | $26.73 | $26.07 | $26.60 | $24.84 | 3,686 |
| 2020-08-27 | $26.91 | $26.91 | $26.58 | $26.90 | $25.12 | 4,686 |
| 2020-08-26 | $26.55 | $26.85 | $26.52 | $26.77 | $25.00 | 4,695 |
| 2020-08-25 | $26.41 | $26.84 | $26.01 | $26.84 | $25.07 | 4,276 |
| 2020-08-24 | $26.59 | $27.00 | $26.38 | $27.00 | $25.22 | 5,093 |
| 2020-08-21 | $26.12 | $26.21 | $26.10 | $26.21 | $24.48 | 2,417 |
| 2020-08-20 | $26.22 | $26.73 | $25.99 | $26.00 | $24.28 | 940 |
| 2020-08-19 | $26.21 | $27.19 | $26.07 | $26.21 | $24.48 | 5,353 |
| 2020-08-18 | $26.17 | $26.53 | $26.00 | $26.53 | $24.78 | 3,122 |
| 2020-08-17 | $26.05 | $26.05 | $25.91 | $25.91 | $24.20 | 1,446 |
| 2020-08-14 | $25.71 | $26.00 | $25.71 | $25.74 | $24.04 | 4,754 |
| 2020-08-13 | $25.96 | $25.96 | $25.96 | $25.96 | $24.24 | 71 |
| 2020-08-12 | $25.81 | $26.20 | $25.81 | $25.96 | $24.11 | 5,254 |
| 2020-08-11 | $25.97 | $25.97 | $25.79 | $25.89 | $24.05 | 1,314 |
| 2020-08-10 | $25.77 | $26.15 | $25.77 | $26.15 | $24.29 | 2,312 |
| 2020-08-07 | $25.66 | $25.90 | $25.45 | $25.45 | $23.64 | 847 |
| 2020-08-06 | $25.88 | $26.17 | $25.88 | $25.90 | $24.06 | 1,330 |
| 2020-08-05 | $25.86 | $25.97 | $25.72 | $25.85 | $24.01 | 7,561 |
| 2020-08-04 | $26.30 | $26.30 | $26.19 | $26.19 | $24.33 | 704 |
| 2020-08-03 | $26.14 | $26.14 | $25.95 | $25.95 | $24.10 | 1,763 |
| 2020-07-31 | $25.94 | $26.30 | $25.47 | $25.95 | $24.11 | 8,257 |
| 2020-07-30 | $26.08 | $26.15 | $25.95 | $26.15 | $24.29 | 6,911 |
| 2020-07-29 | $26.14 | $26.14 | $26.08 | $26.08 | $24.23 | 1,106 |
| 2020-07-28 | $26.30 | $26.30 | $26.08 | $26.08 | $24.23 | 324 |
| 2020-07-27 | $26.09 | $26.30 | $26.09 | $26.30 | $24.43 | 1,628 |
| 2020-07-24 | $26.10 | $26.10 | $26.10 | $26.10 | $24.24 | 3 |
| 2020-07-23 | $26.10 | $26.10 | $26.10 | $26.10 | $24.24 | 1,991 |
| 2020-07-22 | $26.03 | $26.03 | $26.03 | $26.03 | $24.18 | 808 |
| 2020-07-21 | $25.95 | $25.95 | $25.95 | $25.95 | $24.11 | 670 |
| 2020-07-20 | $25.77 | $25.94 | $25.77 | $25.85 | $24.01 | 2,186 |
| 2020-07-17 | $25.88 | $25.88 | $25.88 | $25.88 | $24.04 | 463 |
| 2020-07-16 | $25.83 | $25.83 | $25.77 | $25.77 | $23.94 | 950 |
| 2020-07-15 | $26.00 | $26.00 | $25.93 | $25.93 | $24.09 | 1,563 |
| 2020-07-14 | $25.86 | $25.86 | $25.86 | $25.86 | $24.02 | 205 |
| 2020-07-13 | $25.99 | $26.00 | $25.60 | $26.00 | $24.02 | 10,801 |
| 2020-07-10 | $25.99 | $25.99 | $25.99 | $25.99 | $24.01 | 381 |
| 2020-07-09 | $25.85 | $25.90 | $25.85 | $25.90 | $23.93 | 4,632 |
| 2020-07-08 | $25.90 | $25.90 | $25.90 | $25.90 | $23.93 | 701 |
| 2020-07-07 | $25.85 | $25.86 | $25.80 | $25.80 | $23.84 | 1,129 |
| 2020-07-06 | $25.68 | $25.69 | $25.55 | $25.56 | $23.62 | 8,221 |
| 2020-07-02 | $25.69 | $25.75 | $25.50 | $25.50 | $23.56 | 1,902 |
| 2020-07-01 | $25.25 | $25.54 | $25.15 | $25.54 | $23.60 | 2,587 |
| 2020-06-30 | $25.35 | $25.69 | $25.01 | $25.69 | $23.74 | 24,142 |
| 2020-06-29 | $25.10 | $25.23 | $25.00 | $25.21 | $23.29 | 6,120 |
| 2020-06-26 | $25.34 | $25.34 | $25.00 | $25.04 | $23.13 | 11,395 |
| 2020-06-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 1 |
| 2020-06-24 | $25.21 | $25.41 | $25.00 | $25.00 | $23.10 | 1,806 |
| 2020-06-23 | $25.13 | $25.20 | $25.13 | $25.20 | $23.28 | 1,647 |
| 2020-06-22 | $25.11 | $25.18 | $25.10 | $25.18 | $23.26 | 818 |
| 2020-06-19 | $25.09 | $25.09 | $25.09 | $25.09 | $23.18 | 30 |
| 2020-06-18 | $25.12 | $25.18 | $25.06 | $25.09 | $23.18 | 1,703 |
| 2020-06-17 | $25.44 | $25.44 | $25.01 | $25.07 | $23.16 | 8,234 |
| 2020-06-16 | $25.15 | $25.80 | $25.01 | $25.68 | $23.73 | 10,272 |
| 2020-06-15 | $24.88 | $25.11 | $24.72 | $25.00 | $23.10 | 5,121 |
| 2020-06-12 | $25.00 | $25.26 | $24.75 | $24.75 | $22.87 | 26,243 |
| 2020-06-11 | $24.85 | $25.29 | $24.82 | $25.29 | $23.23 | 34,819 |
| 2020-06-10 | $25.62 | $25.62 | $24.97 | $25.05 | $23.01 | 25,138 |
| 2020-06-09 | $25.67 | $25.87 | $25.00 | $25.15 | $23.11 | 28,683 |
| 2020-06-08 | $25.35 | $25.60 | $25.25 | $25.57 | $23.49 | 8,391 |
| 2020-06-05 | $25.53 | $25.60 | $25.30 | $25.30 | $23.24 | 3,457 |
| 2020-06-04 | $25.22 | $25.36 | $25.13 | $25.29 | $23.23 | 12,928 |
| 2020-06-03 | $25.80 | $25.80 | $25.11 | $25.28 | $23.23 | 21,145 |
| 2020-06-02 | $25.69 | $25.77 | $25.45 | $25.67 | $23.58 | 3,401 |
| 2020-06-01 | $25.37 | $25.50 | $25.00 | $25.45 | $23.38 | 25,791 |
| 2020-05-29 | $25.10 | $25.43 | $24.97 | $25.43 | $23.36 | 79,480 |
| 2020-05-28 | $25.00 | $25.10 | $24.97 | $24.99 | $22.96 | 18,244 |
| 2020-05-27 | $24.95 | $25.42 | $24.95 | $25.00 | $22.97 | 5,956 |
| 2020-05-26 | $25.00 | $25.15 | $24.94 | $24.95 | $22.92 | 10,245 |
| 2020-05-22 | $25.00 | $25.00 | $24.90 | $25.00 | $22.97 | 4,509 |
| 2020-05-21 | $24.90 | $25.45 | $24.88 | $25.03 | $23.00 | 5,023 |
| 2020-05-20 | $25.00 | $25.40 | $24.90 | $25.00 | $22.97 | 14,012 |
| 2020-05-19 | $25.10 | $25.53 | $24.95 | $25.53 | $23.46 | 5,408 |
| 2020-05-18 | $25.17 | $25.46 | $24.98 | $25.00 | $22.97 | 9,311 |
| 2020-05-15 | $25.18 | $25.28 | $24.99 | $25.00 | $22.97 | 28,140 |
| 2020-05-14 | $25.25 | $25.71 | $25.25 | $25.71 | $23.62 | 683 |
| 2020-05-13 | $25.79 | $25.79 | $25.79 | $25.79 | $23.57 | 130 |
| 2020-05-12 | $25.75 | $25.79 | $25.75 | $25.79 | $23.57 | 2,657 |
| 2020-05-11 | $25.10 | $25.77 | $25.10 | $25.65 | $23.44 | 6,125 |
| 2020-05-08 | $25.10 | $25.14 | $25.10 | $25.14 | $22.97 | 828 |
| 2020-05-07 | $25.49 | $25.49 | $25.04 | $25.13 | $22.96 | 834 |
| 2020-05-06 | $25.01 | $25.27 | $25.00 | $25.01 | $22.85 | 2,116 |
| 2020-05-05 | $25.55 | $25.55 | $25.30 | $25.30 | $23.12 | 3,360 |
| 2020-05-04 | $25.81 | $25.81 | $25.57 | $25.57 | $23.37 | 1,292 |
| 2020-05-01 | $25.60 | $25.77 | $25.45 | $25.77 | $23.55 | 1,501 |
| 2020-04-30 | $25.60 | $25.60 | $25.45 | $25.45 | $23.26 | 533 |
| 2020-04-29 | $25.60 | $25.60 | $25.60 | $25.60 | $23.39 | 426 |
| 2020-04-28 | $25.24 | $25.60 | $25.24 | $25.60 | $23.39 | 651 |
| 2020-04-27 | $25.10 | $25.25 | $25.10 | $25.25 | $23.07 | 827 |
| 2020-04-24 | $25.60 | $25.60 | $25.60 | $25.60 | $23.39 | 322 |
| 2020-04-23 | $25.29 | $25.29 | $25.29 | $25.29 | $23.11 | 200 |
| 2020-04-22 | $25.36 | $25.60 | $24.86 | $24.96 | $22.81 | 3,545 |
| 2020-04-21 | $25.37 | $25.37 | $25.15 | $25.15 | $22.98 | 1,525 |
| 2020-04-20 | $25.50 | $25.55 | $25.33 | $25.41 | $23.22 | 4,505 |
| 2020-04-17 | $25.50 | $25.55 | $25.12 | $25.30 | $23.12 | 1,858 |
| 2020-04-16 | $25.30 | $25.30 | $25.30 | $25.30 | $23.12 | 7 |
| 2020-04-15 | $25.30 | $25.30 | $25.30 | $25.30 | $23.12 | 11 |
| 2020-04-14 | $25.01 | $25.30 | $25.01 | $25.30 | $23.12 | 4,801 |
| 2020-04-13 | $24.76 | $24.76 | $24.76 | $24.76 | $22.50 | 612 |
| 2020-04-09 | $24.50 | $25.50 | $24.50 | $25.04 | $22.76 | 11,767 |
| 2020-04-08 | $24.76 | $24.80 | $24.18 | $24.63 | $22.38 | 4,517 |
| 2020-04-07 | $25.00 | $25.00 | $24.16 | $24.16 | $21.96 | 1,545 |
| 2020-04-06 | $23.59 | $25.48 | $23.50 | $25.48 | $23.16 | 1,201 |
| 2020-04-03 | $23.60 | $23.63 | $23.25 | $23.25 | $21.13 | 11,381 |
| 2020-04-02 | $24.10 | $24.44 | $23.61 | $23.86 | $21.68 | 17,423 |
| 2020-04-01 | $24.50 | $25.25 | $23.61 | $24.14 | $21.94 | 35,911 |
| 2020-03-31 | $24.99 | $25.50 | $24.36 | $24.36 | $22.14 | 11,330 |
| 2020-03-30 | $24.00 | $24.99 | $23.57 | $24.94 | $22.66 | 15,099 |
| 2020-03-27 | $23.50 | $24.65 | $23.50 | $24.54 | $22.30 | 12,157 |
| 2020-03-26 | $22.75 | $25.00 | $22.75 | $24.06 | $21.86 | 10,395 |
| 2020-03-25 | $22.61 | $24.50 | $22.16 | $23.50 | $21.36 | 9,225 |
| 2020-03-24 | $22.00 | $24.21 | $22.00 | $23.02 | $20.92 | 19,381 |
| 2020-03-23 | $23.00 | $23.20 | $21.95 | $22.02 | $20.01 | 41,756 |
| 2020-03-20 | $22.60 | $24.49 | $22.60 | $23.15 | $21.04 | 10,222 |
| 2020-03-19 | $20.35 | $22.88 | $20.35 | $22.61 | $20.55 | 31,465 |
| 2020-03-18 | $23.01 | $23.25 | $20.28 | $20.28 | $18.43 | 69,468 |
| 2020-03-17 | $24.68 | $25.41 | $23.80 | $23.95 | $21.76 | 38,970 |
| 2020-03-16 | $25.00 | $25.41 | $24.55 | $24.65 | $22.40 | 20,948 |
| 2020-03-13 | $25.01 | $26.35 | $25.00 | $25.05 | $22.76 | 4,313 |
| 2020-03-12 | $24.93 | $25.42 | $24.54 | $25.00 | $22.72 | 24,159 |
| 2020-03-11 | $25.50 | $25.63 | $25.05 | $25.14 | $22.72 | 20,675 |
| 2020-03-10 | $25.40 | $25.40 | $25.40 | $25.40 | $22.95 | 723 |
| 2020-03-09 | $25.05 | $25.64 | $24.84 | $25.25 | $22.82 | 72,398 |
| 2020-03-06 | $25.27 | $25.95 | $25.25 | $25.74 | $23.26 | 4,388 |
| 2020-03-05 | $25.93 | $25.93 | $25.93 | $25.93 | $23.43 | 613 |
| 2020-03-04 | $26.05 | $26.05 | $26.05 | $26.05 | $23.54 | 206 |
| 2020-03-03 | $25.65 | $25.72 | $25.65 | $25.72 | $23.24 | 739 |
| 2020-03-02 | $25.47 | $25.65 | $25.05 | $25.42 | $22.97 | 20,528 |
| 2020-02-28 | $25.29 | $25.39 | $25.01 | $25.39 | $22.95 | 14,403 |
| 2020-02-27 | $25.30 | $25.30 | $24.82 | $25.05 | $22.64 | 22,148 |
| 2020-02-26 | $25.29 | $25.42 | $24.90 | $25.25 | $22.82 | 32,444 |
| 2020-02-25 | $25.88 | $25.88 | $24.48 | $25.05 | $22.64 | 33,779 |
| 2020-02-24 | $25.90 | $25.99 | $25.69 | $25.69 | $23.22 | 2,481 |
| 2020-02-21 | $26.17 | $26.17 | $26.00 | $26.00 | $23.50 | 15,267 |
| 2020-02-20 | $26.32 | $26.42 | $26.29 | $26.42 | $23.88 | 3,326 |
| 2020-02-19 | $26.41 | $26.41 | $26.29 | $26.29 | $23.76 | 375 |
| 2020-02-18 | $26.69 | $26.69 | $26.40 | $26.40 | $23.86 | 2,335 |
| 2020-02-14 | $26.45 | $26.69 | $26.35 | $26.69 | $24.12 | 3,500 |
| 2020-02-13 | $26.40 | $26.40 | $26.06 | $26.40 | $23.86 | 5,447 |
| 2020-02-12 | $26.39 | $26.39 | $26.39 | $26.39 | $23.72 | 320 |
| 2020-02-11 | $26.36 | $26.42 | $26.20 | $26.39 | $23.72 | 4,226 |
| 2020-02-10 | $26.42 | $26.45 | $26.18 | $26.45 | $23.78 | 2,501 |
| 2020-02-07 | $26.28 | $26.52 | $26.28 | $26.45 | $23.78 | 2,225 |
| 2020-02-06 | $26.19 | $26.24 | $26.19 | $26.24 | $23.59 | 1,545 |
| 2020-02-05 | $26.19 | $26.24 | $26.09 | $26.10 | $23.46 | 3,965 |
| 2020-02-04 | $26.20 | $26.22 | $26.16 | $26.19 | $23.54 | 2,950 |
| 2020-02-03 | $26.05 | $26.20 | $26.05 | $26.15 | $23.51 | 2,709 |
| 2020-01-31 | $25.75 | $26.26 | $25.75 | $26.19 | $23.54 | 11,701 |
| 2020-01-30 | $25.98 | $25.98 | $25.68 | $25.69 | $23.09 | 5,832 |
| 2020-01-29 | $26.10 | $26.12 | $25.83 | $25.94 | $23.32 | 12,472 |
| 2020-01-28 | $26.40 | $26.40 | $25.95 | $26.25 | $23.60 | 5,859 |
| 2020-01-27 | $26.36 | $26.36 | $26.36 | $26.36 | $23.70 | 359 |
| 2020-01-24 | $26.69 | $26.69 | $26.51 | $26.51 | $23.83 | 2,354 |
| 2020-01-23 | $26.66 | $26.80 | $26.51 | $26.51 | $23.83 | 9,400 |
| 2020-01-22 | $26.55 | $26.73 | $26.55 | $26.73 | $24.03 | 613 |
| 2020-01-21 | $26.56 | $26.72 | $26.56 | $26.66 | $23.97 | 2,553 |
| 2020-01-17 | $26.86 | $26.86 | $26.53 | $26.71 | $24.01 | 3,167 |
| 2020-01-16 | $26.87 | $26.87 | $26.87 | $26.87 | $24.16 | 3 |
| 2020-01-15 | $26.85 | $26.90 | $26.63 | $26.87 | $24.16 | 7,245 |
| 2020-01-14 | $26.93 | $26.93 | $26.89 | $26.89 | $24.17 | 1,282 |
| 2020-01-13 | $27.10 | $27.34 | $27.04 | $27.05 | $24.19 | 1,317 |
| 2020-01-10 | $26.98 | $27.68 | $26.98 | $27.08 | $24.22 | 8,195 |
| 2020-01-09 | $26.95 | $27.00 | $26.95 | $26.99 | $24.14 | 3,733 |
| 2020-01-08 | $26.65 | $26.95 | $26.65 | $26.95 | $24.10 | 1,470 |
| 2020-01-07 | $26.80 | $26.80 | $26.80 | $26.80 | $23.97 | 321 |
| 2020-01-06 | $26.56 | $26.88 | $26.56 | $26.63 | $23.82 | 5,474 |
| 2020-01-03 | $26.78 | $27.00 | $26.55 | $27.00 | $24.15 | 3,630 |
| 2020-01-02 | $26.95 | $26.96 | $26.32 | $26.66 | $23.84 | 7,844 |
| 2019-12-31 | $26.76 | $26.94 | $26.22 | $26.94 | $24.09 | 4,701 |
| 2019-12-30 | $26.85 | $26.85 | $26.75 | $26.77 | $23.94 | 2,323 |
| 2019-12-27 | $26.89 | $26.89 | $26.89 | $26.89 | $24.05 | 115 |
| 2019-12-26 | $26.89 | $26.89 | $26.89 | $26.89 | $24.05 | 17 |
| 2019-12-24 | $26.85 | $26.89 | $26.85 | $26.89 | $24.05 | 611 |
| 2019-12-23 | $26.94 | $26.95 | $26.83 | $26.83 | $23.99 | 4,496 |
| 2019-12-20 | $26.74 | $26.85 | $26.74 | $26.80 | $23.97 | 10,840 |
| 2019-12-19 | $26.80 | $26.80 | $26.80 | $26.80 | $23.97 | 36 |
| 2019-12-18 | $26.23 | $26.80 | $26.23 | $26.80 | $23.97 | 9,288 |
| 2019-12-17 | $26.32 | $26.33 | $25.95 | $25.95 | $23.21 | 2,343 |
| 2019-12-16 | $26.44 | $26.44 | $25.98 | $26.23 | $23.46 | 7,085 |
| 2019-12-13 | $26.24 | $26.25 | $26.09 | $26.25 | $23.48 | 6,052 |
| 2019-12-12 | $25.87 | $26.00 | $25.82 | $25.82 | $23.09 | 1,453 |
| 2019-12-11 | $25.90 | $25.90 | $25.88 | $25.90 | $23.04 | 984 |
| 2019-12-10 | $25.87 | $25.95 | $25.87 | $25.92 | $23.06 | 1,277 |
| 2019-12-09 | $25.91 | $25.92 | $25.87 | $25.87 | $23.01 | 2,054 |
| 2019-12-06 | $25.87 | $25.91 | $25.87 | $25.91 | $23.05 | 1,026 |
| 2019-12-05 | $26.15 | $26.15 | $25.94 | $25.96 | $23.09 | 9,864 |
| 2019-12-04 | $26.15 | $26.32 | $26.15 | $26.15 | $23.26 | 4,019 |
| 2019-12-03 | $26.44 | $26.44 | $26.15 | $26.18 | $23.29 | 3,892 |
| 2019-12-02 | $26.22 | $26.27 | $26.15 | $26.15 | $23.26 | 6,980 |
| 2019-11-29 | $26.21 | $26.41 | $26.21 | $26.41 | $23.49 | 1,207 |
| 2019-11-27 | $26.23 | $26.30 | $26.22 | $26.29 | $23.39 | 4,504 |
| 2019-11-26 | $26.28 | $26.33 | $26.20 | $26.32 | $23.41 | 3,396 |
| 2019-11-25 | $26.50 | $26.78 | $26.22 | $26.47 | $23.55 | 3,826 |
| 2019-11-22 | $26.27 | $26.86 | $26.27 | $26.86 | $23.89 | 2,572 |
| 2019-11-21 | $26.29 | $26.29 | $25.84 | $26.25 | $23.35 | 9,860 |
| 2019-11-20 | $26.39 | $26.39 | $26.23 | $26.25 | $23.35 | 15,283 |
| 2019-11-19 | $26.24 | $26.34 | $26.20 | $26.30 | $23.39 | 8,047 |
| 2019-11-18 | $26.39 | $26.40 | $26.04 | $26.04 | $23.16 | 18,430 |
| 2019-11-15 | $26.10 | $26.53 | $26.10 | $26.42 | $23.50 | 9,514 |
| 2019-11-14 | $26.32 | $26.37 | $26.01 | $26.20 | $23.31 | 23,068 |
| 2019-11-13 | $26.66 | $26.66 | $26.66 | $26.66 | $23.59 | 403 |
| 2019-11-12 | $26.62 | $26.65 | $26.62 | $26.65 | $23.58 | 899 |
| 2019-11-11 | $26.41 | $26.86 | $26.41 | $26.86 | $23.77 | 1,722 |
| 2019-11-08 | $26.40 | $26.71 | $26.38 | $26.59 | $23.53 | 3,052 |
| 2019-11-07 | $26.85 | $26.85 | $26.85 | $26.85 | $23.76 | 7,644 |
| 2019-11-06 | $26.75 | $26.88 | $26.51 | $26.87 | $23.77 | 13,424 |
| 2019-11-05 | $26.77 | $26.99 | $26.77 | $26.96 | $23.85 | 969 |
| 2019-11-04 | $26.63 | $26.83 | $26.53 | $26.83 | $23.74 | 3,183 |
| 2019-11-01 | $26.83 | $26.88 | $26.54 | $26.70 | $23.62 | 5,945 |
| 2019-10-31 | $26.70 | $27.00 | $26.26 | $27.00 | $23.89 | 60,207 |
| 2019-10-30 | $26.34 | $26.60 | $26.23 | $26.58 | $23.52 | 8,263 |
| 2019-10-29 | $26.26 | $26.41 | $26.26 | $26.41 | $23.37 | 617 |
| 2019-10-28 | $26.54 | $26.57 | $26.52 | $26.52 | $23.46 | 1,574 |
| 2019-10-25 | $26.21 | $26.57 | $26.20 | $26.57 | $23.51 | 7,508 |
| 2019-10-24 | $26.24 | $26.24 | $26.24 | $26.24 | $23.22 | 583 |
| 2019-10-23 | $25.98 | $26.25 | $25.97 | $26.20 | $23.18 | 12,146 |
| 2019-10-22 | $26.11 | $26.24 | $26.06 | $26.23 | $23.21 | 5,494 |
| 2019-10-21 | $25.89 | $26.25 | $25.89 | $26.17 | $23.16 | 1,466 |
| 2019-10-18 | $26.22 | $26.25 | $26.22 | $26.25 | $23.23 | 999 |
| 2019-10-17 | $26.21 | $26.21 | $26.21 | $26.21 | $23.19 | 302 |
| 2019-10-16 | $26.47 | $26.50 | $26.44 | $26.46 | $23.41 | 3,431 |
| 2019-10-15 | $26.24 | $26.53 | $26.00 | $26.53 | $23.47 | 5,274 |
| 2019-10-14 | $25.87 | $26.34 | $25.87 | $26.34 | $23.31 | 2,809 |
| 2019-10-11 | $26.50 | $26.50 | $26.31 | $26.31 | $23.28 | 468 |
| 2019-10-10 | $26.36 | $26.36 | $26.25 | $26.26 | $23.11 | 1,156 |
| 2019-10-09 | $26.25 | $26.25 | $26.25 | $26.25 | $23.10 | 2,952 |
| 2019-10-08 | $26.02 | $26.02 | $26.00 | $26.01 | $22.89 | 2,163 |
| 2019-10-07 | $25.98 | $26.34 | $25.90 | $26.01 | $22.89 | 19,370 |
| 2019-10-04 | $25.88 | $25.88 | $25.88 | $25.88 | $22.78 | 149 |
| 2019-10-03 | $25.90 | $25.90 | $25.88 | $25.88 | $22.78 | 597 |
| 2019-10-02 | $26.10 | $26.39 | $26.05 | $26.05 | $22.93 | 2,110 |
| 2019-10-01 | $26.00 | $26.07 | $25.69 | $26.05 | $22.93 | 13,517 |
| 2019-09-30 | $26.41 | $26.41 | $25.75 | $25.87 | $22.77 | 23,488 |
| 2019-09-27 | $26.20 | $26.37 | $25.77 | $26.03 | $22.91 | 7,851 |
| 2019-09-26 | $26.34 | $26.35 | $26.10 | $26.22 | $23.08 | 7,132 |
| 2019-09-25 | $26.35 | $26.59 | $26.11 | $26.54 | $23.36 | 6,149 |
| 2019-09-24 | $26.36 | $26.69 | $26.36 | $26.69 | $23.49 | 4,709 |
| 2019-09-23 | $26.30 | $26.40 | $26.11 | $26.40 | $23.24 | 7,046 |
| 2019-09-20 | $26.30 | $26.35 | $25.17 | $26.28 | $23.13 | 13,324 |
| 2019-09-19 | $26.60 | $26.84 | $26.28 | $26.65 | $23.46 | 21,933 |
| 2019-09-18 | $26.79 | $26.83 | $26.50 | $26.79 | $23.58 | 3,804 |
| 2019-09-17 | $26.77 | $26.77 | $26.59 | $26.60 | $23.41 | 5,033 |
| 2019-09-16 | $26.95 | $26.95 | $26.78 | $26.78 | $23.57 | 2,569 |
| 2019-09-13 | $27.14 | $27.14 | $26.49 | $27.02 | $23.78 | 4,395 |
| 2019-09-12 | $26.85 | $27.30 | $26.80 | $27.30 | $24.03 | 641 |
| 2019-09-11 | $27.54 | $27.54 | $27.18 | $27.28 | $23.89 | 11,540 |
| 2019-09-10 | $27.55 | $27.73 | $27.51 | $27.57 | $24.14 | 4,614 |
| 2019-09-09 | $27.53 | $27.83 | $27.37 | $27.64 | $24.20 | 2,874 |
| 2019-09-06 | $27.64 | $27.70 | $27.61 | $27.68 | $24.24 | 6,269 |
| 2019-09-05 | $27.62 | $27.62 | $27.54 | $27.55 | $24.12 | 1,813 |
| 2019-09-04 | $27.65 | $27.66 | $27.51 | $27.66 | $24.22 | 15,972 |
| 2019-09-03 | $27.75 | $27.85 | $27.58 | $27.70 | $24.26 | 12,482 |
| 2019-08-30 | $27.69 | $27.94 | $27.54 | $27.84 | $24.38 | 47,242 |
| 2019-08-29 | $27.80 | $27.82 | $27.36 | $27.70 | $24.26 | 16,817 |
| 2019-08-28 | $27.75 | $27.88 | $27.50 | $27.59 | $24.16 | 13,495 |
| 2019-08-27 | $28.38 | $28.38 | $27.75 | $27.76 | $24.31 | 12,892 |
| 2019-08-26 | $27.99 | $27.99 | $27.79 | $27.81 | $24.35 | 3,930 |
| 2019-08-23 | $27.85 | $27.99 | $27.75 | $27.98 | $24.50 | 5,235 |
| 2019-08-22 | $27.81 | $28.01 | $27.81 | $28.00 | $24.52 | 12,698 |
| 2019-08-21 | $27.87 | $27.99 | $27.87 | $27.99 | $24.51 | 3,812 |
| 2019-08-20 | $27.75 | $27.99 | $27.75 | $27.96 | $24.48 | 1,112 |
| 2019-08-19 | $27.81 | $28.06 | $27.75 | $27.99 | $24.51 | 2,022 |
| 2019-08-16 | $28.31 | $28.31 | $27.90 | $28.04 | $24.55 | 2,071 |
| 2019-08-15 | $28.00 | $28.39 | $27.70 | $28.36 | $24.83 | 7,563 |
| 2019-08-14 | $27.97 | $28.00 | $27.83 | $27.99 | $24.51 | 2,688 |
| 2019-08-13 | $27.93 | $28.00 | $27.93 | $27.99 | $24.39 | 2,445 |
| 2019-08-12 | $27.60 | $27.60 | $27.60 | $27.60 | $24.05 | 518 |
| 2019-08-09 | $27.88 | $27.88 | $27.51 | $27.62 | $24.07 | 1,518 |
| 2019-08-08 | $27.46 | $28.00 | $27.46 | $27.54 | $24.00 | 5,372 |
| 2019-08-07 | $26.61 | $27.49 | $26.61 | $27.49 | $23.95 | 8,951 |
| 2019-08-06 | $27.80 | $27.80 | $27.55 | $27.55 | $24.00 | 2,619 |
| 2019-08-05 | $27.60 | $27.77 | $27.60 | $27.64 | $24.08 | 500 |
| 2019-08-02 | $27.71 | $28.03 | $27.60 | $27.64 | $24.08 | 12,382 |
| 2019-08-01 | $27.82 | $27.82 | $27.50 | $27.72 | $24.15 | 3,454 |
| 2019-07-31 | $27.83 | $28.05 | $26.86 | $28.05 | $24.44 | 46,900 |
| 2019-07-30 | $27.87 | $27.89 | $27.50 | $27.86 | $24.27 | 9,564 |
| 2019-07-29 | $27.50 | $27.80 | $27.50 | $27.68 | $24.12 | 12,389 |
| 2019-07-26 | $27.11 | $27.77 | $27.11 | $27.77 | $24.20 | 934 |
| 2019-07-25 | $27.87 | $27.87 | $27.50 | $27.78 | $24.20 | 5,130 |
| 2019-07-24 | $27.21 | $27.85 | $27.21 | $27.85 | $24.27 | 4,222 |
| 2019-07-23 | $27.40 | $27.76 | $27.39 | $27.76 | $24.19 | 8,776 |
| 2019-07-22 | $27.46 | $27.89 | $27.46 | $27.82 | $24.24 | 7,230 |
| 2019-07-19 | $27.26 | $27.59 | $27.25 | $27.52 | $23.98 | 3,073 |
| 2019-07-18 | $27.25 | $27.53 | $27.05 | $27.25 | $23.74 | 2,619 |
| 2019-07-17 | $26.64 | $27.47 | $26.64 | $27.07 | $23.59 | 3,955 |
| 2019-07-16 | $26.92 | $26.97 | $26.80 | $26.80 | $23.35 | 3,857 |
| 2019-07-15 | $26.79 | $26.85 | $26.79 | $26.83 | $23.38 | 1,045 |
| 2019-07-12 | $27.17 | $27.17 | $26.76 | $26.89 | $23.43 | 4,606 |
| 2019-07-11 | $27.24 | $27.24 | $27.11 | $27.11 | $23.50 | 409 |
| 2019-07-10 | $27.17 | $27.59 | $26.83 | $27.59 | $23.92 | 2,074 |
| 2019-07-09 | $27.82 | $27.82 | $27.23 | $27.69 | $24.00 | 2,921 |
| 2019-07-08 | $27.08 | $27.89 | $27.08 | $27.89 | $24.18 | 1,150 |
| 2019-07-05 | $27.00 | $27.00 | $27.00 | $27.00 | $23.40 | 279 |
| 2019-07-03 | $27.00 | $27.00 | $27.00 | $27.00 | $23.40 | 247 |
| 2019-07-02 | $29.06 | $31.97 | $27.25 | $27.25 | $23.62 | 3,000 |
| 2019-07-01 | $27.05 | $27.48 | $27.00 | $27.18 | $23.56 | 9,927 |
| 2019-06-28 | $27.16 | $27.59 | $26.92 | $27.59 | $23.92 | 34,487 |
| 2019-06-27 | $26.98 | $27.12 | $26.98 | $27.12 | $23.51 | 4,127 |
| 2019-06-26 | $26.79 | $26.95 | $26.79 | $26.91 | $23.33 | 9,930 |
| 2019-06-25 | $26.97 | $26.97 | $26.75 | $26.80 | $23.23 | 8,089 |
| 2019-06-24 | $26.80 | $26.89 | $26.75 | $26.87 | $23.29 | 10,298 |
| 2019-06-21 | $26.89 | $26.89 | $26.88 | $26.88 | $23.30 | 743 |
| 2019-06-20 | $27.00 | $27.00 | $26.88 | $26.89 | $23.31 | 6,723 |
| 2019-06-19 | $26.88 | $26.97 | $26.87 | $26.97 | $23.38 | 2,227 |
| 2019-06-18 | $26.90 | $26.91 | $26.89 | $26.89 | $23.31 | 1,550 |
| 2019-06-17 | $26.77 | $26.84 | $26.77 | $26.83 | $23.26 | 2,790 |
| 2019-06-14 | $26.74 | $26.86 | $26.71 | $26.75 | $23.19 | 3,006 |
| 2019-06-13 | $26.69 | $26.69 | $26.69 | $26.69 | $23.14 | 96 |
| 2019-06-12 | $26.67 | $26.78 | $26.60 | $26.69 | $23.01 | 3,823 |
| 2019-06-11 | $26.97 | $26.97 | $26.93 | $26.93 | $23.22 | 1,141 |
| 2019-06-10 | $27.19 | $27.22 | $27.12 | $27.13 | $23.39 | 4,890 |
| 2019-06-07 | $27.30 | $27.30 | $26.97 | $26.97 | $23.25 | 1,152 |
| 2019-06-06 | $26.85 | $26.85 | $26.85 | $26.85 | $23.15 | 2,179 |
| 2019-06-05 | $26.75 | $27.50 | $26.74 | $26.83 | $23.14 | 6,966 |
| 2019-06-04 | $26.88 | $27.00 | $26.79 | $26.79 | $23.10 | 1,933 |
| 2019-06-03 | $27.38 | $28.50 | $26.37 | $26.84 | $23.14 | 15,002 |
| 2019-05-31 | $26.88 | $27.84 | $26.73 | $27.03 | $23.31 | 24,977 |
| 2019-05-30 | $27.79 | $27.79 | $26.65 | $26.90 | $23.20 | 11,926 |
| 2019-05-29 | $26.98 | $28.15 | $26.89 | $26.89 | $23.19 | 18,594 |
| 2019-05-28 | $26.69 | $26.99 | $26.69 | $26.99 | $23.27 | 3,584 |
| 2019-05-24 | $26.89 | $26.89 | $26.75 | $26.89 | $23.19 | 2,511 |
| 2019-05-23 | $26.70 | $26.89 | $26.70 | $26.89 | $23.19 | 5,862 |
| 2019-05-22 | $26.75 | $26.89 | $26.64 | $26.89 | $23.19 | 3,461 |
| 2019-05-21 | $26.74 | $26.89 | $26.65 | $26.79 | $23.10 | 10,823 |
| 2019-05-20 | $26.79 | $26.79 | $26.52 | $26.71 | $23.03 | 15,156 |
| 2019-05-17 | $26.63 | $26.99 | $26.55 | $26.92 | $23.21 | 19,547 |
| 2019-05-16 | $26.65 | $26.65 | $26.49 | $26.63 | $22.96 | 13,676 |
| 2019-05-15 | $26.81 | $26.81 | $26.42 | $26.55 | $22.89 | 16,179 |
| 2019-05-14 | $26.57 | $26.67 | $26.57 | $26.66 | $22.99 | 534 |
| 2019-05-13 | $26.64 | $26.83 | $26.55 | $26.60 | $22.82 | 8,523 |
| 2019-05-10 | $26.60 | $26.89 | $26.60 | $26.89 | $23.07 | 2,290 |
| 2019-05-09 | $26.75 | $26.75 | $26.65 | $26.66 | $22.87 | 6,086 |
| 2019-05-08 | $26.61 | $26.75 | $26.61 | $26.75 | $22.95 | 1,227 |
| 2019-05-07 | $26.74 | $26.74 | $26.68 | $26.74 | $22.94 | 6,130 |
| 2019-05-06 | $26.60 | $26.73 | $26.60 | $26.62 | $22.83 | 4,227 |
| 2019-05-03 | $26.55 | $26.74 | $26.54 | $26.54 | $22.77 | 2,320 |
| 2019-05-02 | $26.92 | $26.92 | $26.51 | $26.62 | $22.83 | 14,781 |
| 2019-05-01 | $26.95 | $26.95 | $26.35 | $26.51 | $22.74 | 5,536 |
| 2019-04-30 | $26.42 | $26.95 | $26.42 | $26.95 | $23.12 | 47,507 |
| 2019-04-29 | $26.46 | $26.48 | $26.41 | $26.47 | $22.71 | 10,013 |
| 2019-04-26 | $26.45 | $26.50 | $26.42 | $26.42 | $22.66 | 3,643 |
| 2019-04-25 | $26.42 | $26.56 | $26.42 | $26.54 | $22.77 | 2,038 |
| 2019-04-24 | $26.46 | $26.57 | $26.41 | $26.55 | $22.77 | 6,061 |
| 2019-04-23 | $26.45 | $26.60 | $26.41 | $26.60 | $22.82 | 5,007 |
| 2019-04-22 | $26.49 | $26.56 | $26.41 | $26.54 | $22.77 | 13,000 |
| 2019-04-18 | $26.49 | $26.72 | $26.49 | $26.70 | $22.90 | 4,148 |
| 2019-04-17 | $26.65 | $26.80 | $26.42 | $26.55 | $22.77 | 5,827 |
| 2019-04-16 | $26.70 | $26.70 | $26.60 | $26.60 | $22.82 | 5,983 |
| 2019-04-15 | $26.69 | $27.48 | $26.67 | $26.67 | $22.88 | 12,344 |
| 2019-04-12 | $26.69 | $26.69 | $26.65 | $26.65 | $22.86 | 3,785 |
| 2019-04-11 | $26.66 | $26.66 | $26.66 | $26.66 | $22.75 | 1,005 |
| 2019-04-10 | $26.66 | $26.66 | $26.61 | $26.66 | $22.75 | 2,078 |
| 2019-04-09 | $26.60 | $26.66 | $26.60 | $26.66 | $22.75 | 1,312 |
| 2019-04-08 | $26.53 | $26.69 | $26.53 | $26.65 | $22.74 | 5,804 |
| 2019-04-05 | $26.55 | $26.58 | $26.55 | $26.58 | $22.68 | 1,614 |
| 2019-04-04 | $26.67 | $26.67 | $26.59 | $26.67 | $22.76 | 1,581 |
| 2019-04-03 | $26.68 | $26.68 | $26.57 | $26.57 | $22.67 | 3,779 |
| 2019-04-02 | $26.60 | $26.70 | $26.57 | $26.65 | $22.74 | 8,703 |
| 2019-04-01 | $26.53 | $26.65 | $26.53 | $26.59 | $22.69 | 2,344 |
| 2019-03-29 | $26.64 | $26.64 | $26.52 | $26.64 | $22.73 | 43,046 |
| 2019-03-28 | $26.52 | $26.70 | $26.50 | $26.64 | $22.73 | 17,040 |
| 2019-03-27 | $26.50 | $26.70 | $26.50 | $26.69 | $22.78 | 13,164 |
| 2019-03-26 | $26.49 | $26.50 | $26.38 | $26.50 | $22.61 | 5,631 |
| 2019-03-25 | $26.49 | $26.49 | $26.49 | $26.49 | $22.60 | 914 |
| 2019-03-22 | $26.29 | $26.50 | $26.27 | $26.49 | $22.60 | 7,102 |
| 2019-03-21 | $26.40 | $26.45 | $26.28 | $26.44 | $22.56 | 3,356 |
| 2019-03-20 | $26.45 | $26.45 | $26.29 | $26.44 | $22.56 | 1,860 |
| 2019-03-19 | $26.37 | $26.45 | $26.35 | $26.45 | $22.57 | 715 |
| 2019-03-18 | $26.40 | $26.50 | $26.26 | $26.50 | $22.61 | 3,762 |
| 2019-03-15 | $26.71 | $26.71 | $26.38 | $26.48 | $22.60 | 2,521 |
| 2019-03-14 | $26.42 | $26.73 | $26.42 | $26.73 | $22.81 | 466 |
| 2019-03-13 | $26.55 | $26.58 | $26.37 | $26.58 | $22.56 | 1,797 |
| 2019-03-12 | $26.46 | $26.69 | $26.46 | $26.60 | $22.58 | 12,868 |
| 2019-03-11 | $26.61 | $26.61 | $26.36 | $26.59 | $22.57 | 3,053 |
| 2019-03-08 | $26.58 | $26.72 | $26.58 | $26.72 | $22.68 | 19,565 |
| 2019-03-07 | $26.57 | $26.58 | $26.57 | $26.58 | $22.56 | 1,272 |
| 2019-03-06 | $26.38 | $26.59 | $26.38 | $26.48 | $22.48 | 2,930 |
| 2019-03-05 | $26.53 | $26.58 | $26.53 | $26.58 | $22.56 | 1,787 |
| 2019-03-04 | $26.58 | $26.59 | $26.36 | $26.59 | $22.57 | 1,895 |
| 2019-03-01 | $26.65 | $26.73 | $26.29 | $26.45 | $22.45 | 22,818 |
| 2019-02-28 | $26.27 | $26.75 | $26.12 | $26.68 | $22.65 | 71,740 |
| 2019-02-27 | $26.18 | $26.60 | $26.17 | $26.45 | $22.45 | 14,517 |
| 2019-02-26 | $26.13 | $26.39 | $26.10 | $26.30 | $22.33 | 11,521 |
| 2019-02-25 | $26.29 | $26.39 | $26.07 | $26.35 | $22.37 | 16,343 |
| 2019-02-22 | $26.40 | $26.40 | $26.26 | $26.26 | $22.29 | 3,138 |
| 2019-02-21 | $26.26 | $26.49 | $26.26 | $26.26 | $22.29 | 3,287 |
| 2019-02-20 | $26.39 | $26.46 | $26.25 | $26.26 | $22.29 | 9,148 |
| 2019-02-19 | $26.37 | $26.37 | $26.25 | $26.25 | $22.28 | 994 |
| 2019-02-15 | $26.25 | $26.45 | $26.25 | $26.45 | $22.45 | 1,204 |
| 2019-02-14 | $26.25 | $26.49 | $26.17 | $26.48 | $22.48 | 6,175 |
| 2019-02-13 | $26.37 | $26.72 | $25.92 | $26.50 | $22.38 | 28,051 |
| 2019-02-12 | $26.51 | $26.64 | $26.37 | $26.47 | $22.35 | 2,732 |
| 2019-02-11 | $26.60 | $26.70 | $26.39 | $26.60 | $22.46 | 2,509 |
| 2019-02-08 | $26.30 | $26.74 | $26.30 | $26.70 | $22.55 | 7,581 |
| 2019-02-07 | $26.59 | $26.60 | $26.29 | $26.29 | $22.20 | 1,641 |
| 2019-02-06 | $26.49 | $26.50 | $26.25 | $26.50 | $22.38 | 5,206 |
| 2019-02-05 | $26.17 | $26.74 | $26.17 | $26.49 | $22.37 | 6,898 |
| 2019-02-04 | $26.45 | $26.80 | $26.35 | $26.53 | $22.40 | 4,607 |
| 2019-02-01 | $26.30 | $26.58 | $26.26 | $26.50 | $22.38 | 5,716 |
| 2019-01-31 | $25.90 | $26.48 | $25.56 | $26.48 | $22.36 | 44,786 |
| 2019-01-30 | $25.81 | $26.00 | $25.81 | $26.00 | $21.96 | 3,979 |
| 2019-01-29 | $25.70 | $26.07 | $25.70 | $25.97 | $21.93 | 2,430 |
| 2019-01-28 | $25.50 | $26.26 | $25.32 | $25.97 | $21.93 | 12,148 |
| 2019-01-25 | $25.59 | $25.70 | $25.35 | $25.70 | $21.70 | 6,825 |
| 2019-01-24 | $25.54 | $25.54 | $25.35 | $25.39 | $21.44 | 2,851 |
| 2019-01-23 | $25.42 | $25.57 | $25.27 | $25.54 | $21.57 | 5,868 |
| 2019-01-22 | $25.61 | $25.62 | $25.28 | $25.59 | $21.61 | 1,857 |
| 2019-01-18 | $25.60 | $25.63 | $25.54 | $25.54 | $21.57 | 1,832 |
| 2019-01-17 | $25.37 | $25.37 | $25.37 | $25.37 | $21.42 | 102 |
| 2019-01-16 | $25.56 | $25.63 | $25.50 | $25.63 | $21.64 | 3,253 |
| 2019-01-15 | $25.68 | $25.68 | $25.68 | $25.68 | $21.69 | 221 |
| 2019-01-14 | $25.63 | $25.68 | $25.23 | $25.68 | $21.69 | 1,521 |
| 2019-01-11 | $25.15 | $25.75 | $25.15 | $25.75 | $21.63 | 6,787 |
| 2019-01-10 | $25.42 | $25.44 | $25.41 | $25.44 | $21.37 | 622 |
| 2019-01-09 | $25.75 | $25.75 | $25.72 | $25.75 | $21.63 | 2,807 |
| 2019-01-08 | $25.75 | $25.75 | $25.55 | $25.74 | $21.62 | 546 |
| 2019-01-07 | $25.75 | $25.75 | $25.72 | $25.75 | $21.63 | 2,202 |
| 2019-01-04 | $25.50 | $25.75 | $25.50 | $25.75 | $21.63 | 2,379 |
| 2019-01-03 | $25.75 | $25.75 | $25.37 | $25.65 | $21.54 | 7,119 |
| 2019-01-02 | $25.31 | $25.35 | $25.27 | $25.35 | $21.29 | 779 |
| 2018-12-31 | $25.19 | $25.75 | $25.19 | $25.55 | $21.46 | 3,130 |
| 2018-12-28 | $25.05 | $25.18 | $25.05 | $25.18 | $21.15 | 1,122 |
| 2018-12-27 | $24.96 | $25.63 | $24.96 | $25.20 | $21.17 | 2,903 |
| 2018-12-26 | $25.12 | $25.15 | $24.96 | $25.05 | $21.04 | 10,428 |
| 2018-12-24 | $25.24 | $25.53 | $24.87 | $25.25 | $21.21 | 4,229 |
| 2018-12-21 | $25.40 | $25.40 | $25.15 | $25.25 | $21.21 | 4,802 |
| 2018-12-20 | $25.00 | $25.50 | $25.00 | $25.39 | $21.32 | 11,711 |
| 2018-12-19 | $25.76 | $25.85 | $25.50 | $25.50 | $21.42 | 8,836 |
| 2018-12-18 | $25.64 | $25.64 | $25.45 | $25.50 | $21.42 | 4,810 |
| 2018-12-17 | $25.45 | $25.87 | $25.30 | $25.66 | $21.55 | 1,399 |
| 2018-12-14 | $25.55 | $25.62 | $25.45 | $25.45 | $21.38 | 7,483 |
| 2018-12-13 | $25.11 | $25.75 | $25.11 | $25.75 | $21.63 | 2,107 |
| 2018-12-12 | $25.37 | $25.68 | $25.35 | $25.48 | $21.28 | 16,702 |
| 2018-12-11 | $25.72 | $25.74 | $25.66 | $25.74 | $21.50 | 1,307 |
| 2018-12-10 | $25.55 | $25.66 | $25.49 | $25.58 | $21.37 | 1,184 |
| 2018-12-07 | $25.38 | $25.75 | $25.35 | $25.73 | $21.49 | 13,373 |
| 2018-12-06 | $25.26 | $25.69 | $25.26 | $25.69 | $21.46 | 1,599 |
| 2018-12-04 | $25.65 | $25.73 | $25.40 | $25.40 | $21.22 | 3,470 |
| 2018-12-03 | $25.19 | $25.92 | $25.19 | $25.22 | $21.07 | 4,964 |
| 2018-11-30 | $25.25 | $25.25 | $25.05 | $25.24 | $21.08 | 4,845 |
| 2018-11-29 | $25.12 | $25.12 | $25.12 | $25.12 | $20.98 | 1,010 |
| 2018-11-28 | $25.15 | $25.50 | $25.00 | $25.00 | $20.88 | 6,997 |
| 2018-11-27 | $25.36 | $25.36 | $25.15 | $25.29 | $21.13 | 3,347 |
| 2018-11-26 | $25.33 | $25.33 | $25.12 | $25.12 | $20.98 | 401 |
| 2018-11-23 | $25.31 | $25.50 | $25.29 | $25.47 | $21.28 | 1,565 |
| 2018-11-21 | $25.20 | $25.28 | $24.84 | $25.20 | $21.05 | 29,680 |
| 2018-11-20 | $25.22 | $25.28 | $25.00 | $25.20 | $21.05 | 9,538 |
| 2018-11-19 | $24.90 | $24.90 | $24.90 | $24.90 | $20.80 | 4 |
| 2018-11-16 | $24.90 | $24.90 | $24.90 | $24.90 | $20.80 | 92 |
| 2018-11-15 | $25.10 | $25.13 | $24.90 | $24.90 | $20.80 | 2,972 |
| 2018-11-14 | $25.00 | $25.13 | $24.85 | $25.13 | $20.99 | 10,147 |
| 2018-11-13 | $25.13 | $25.16 | $25.00 | $25.11 | $20.86 | 7,375 |
| 2018-11-12 | $25.10 | $25.10 | $25.10 | $25.10 | $20.85 | 900 |
| 2018-11-09 | $25.30 | $25.30 | $25.10 | $25.10 | $20.85 | 987 |
| 2018-11-08 | $25.15 | $25.20 | $24.99 | $25.20 | $20.93 | 5,469 |
| 2018-11-07 | $25.25 | $25.33 | $25.12 | $25.12 | $20.87 | 3,656 |
| 2018-11-06 | $25.50 | $25.50 | $25.33 | $25.33 | $21.04 | 2,632 |
| 2018-11-05 | $25.28 | $25.28 | $25.26 | $25.28 | $21.00 | 1,855 |
| 2018-11-02 | $25.26 | $25.28 | $25.26 | $25.28 | $21.00 | 421 |
| 2018-11-01 | $25.28 | $25.49 | $25.28 | $25.29 | $21.01 | 9,704 |
| 2018-10-31 | $25.46 | $25.46 | $25.18 | $25.18 | $20.92 | 3,332 |
| 2018-10-30 | $25.28 | $25.28 | $25.28 | $25.28 | $21.00 | 277 |
| 2018-10-29 | $25.30 | $25.30 | $25.30 | $25.30 | $21.02 | 1,449 |
| 2018-10-26 | $25.26 | $25.35 | $25.25 | $25.35 | $21.06 | 4,543 |
| 2018-10-25 | $25.16 | $25.40 | $25.16 | $25.25 | $20.98 | 4,847 |
| 2018-10-24 | $25.01 | $25.50 | $25.00 | $25.04 | $20.80 | 15,376 |
| 2018-10-23 | $25.01 | $25.50 | $25.01 | $25.50 | $21.18 | 4,255 |
| 2018-10-22 | $25.00 | $25.26 | $25.00 | $25.26 | $20.98 | 2,945 |
| 2018-10-19 | $25.25 | $25.30 | $25.00 | $25.00 | $20.77 | 7,726 |
| 2018-10-18 | $25.30 | $25.31 | $25.25 | $25.25 | $20.98 | 15,283 |
| 2018-10-17 | $25.05 | $25.50 | $25.05 | $25.35 | $21.06 | 9,765 |
| 2018-10-16 | $25.25 | $25.25 | $25.25 | $25.25 | $20.98 | 1,031 |
| 2018-10-15 | $25.00 | $25.20 | $24.90 | $24.95 | $20.73 | 7,588 |
| 2018-10-12 | $25.23 | $25.25 | $24.88 | $25.25 | $20.98 | 14,278 |
| 2018-10-11 | $25.45 | $25.45 | $24.97 | $25.25 | $20.86 | 7,500 |
| 2018-10-10 | $25.50 | $25.77 | $25.40 | $25.41 | $20.99 | 25,379 |
| 2018-10-09 | $25.47 | $25.50 | $25.46 | $25.49 | $21.06 | 4,596 |
| 2018-10-08 | $25.47 | $25.50 | $25.45 | $25.45 | $21.03 | 4,632 |
| 2018-10-05 | $25.50 | $25.50 | $25.50 | $25.50 | $21.07 | 537 |
| 2018-10-04 | $25.22 | $25.37 | $25.20 | $25.37 | $20.96 | 4,011 |
| 2018-10-03 | $25.40 | $25.45 | $25.02 | $25.24 | $20.85 | 12,300 |
| 2018-10-02 | $25.41 | $25.50 | $25.35 | $25.35 | $20.94 | 10,936 |
| 2018-10-01 | $25.35 | $25.45 | $25.35 | $25.44 | $21.02 | 8,817 |
| 2018-09-28 | $25.35 | $25.38 | $25.35 | $25.35 | $20.94 | 3,309 |
| 2018-09-27 | $25.40 | $25.40 | $25.26 | $25.39 | $20.98 | 10,507 |
| 2018-09-26 | $25.45 | $25.45 | $25.26 | $25.41 | $20.99 | 2,433 |
| 2018-09-25 | $25.34 | $25.45 | $25.25 | $25.37 | $20.96 | 12,108 |
| 2018-09-24 | $25.31 | $25.31 | $25.25 | $25.31 | $20.91 | 2,077 |
| 2018-09-21 | $25.20 | $25.44 | $25.18 | $25.24 | $20.85 | 24,748 |
| 2018-09-20 | $25.20 | $25.20 | $25.15 | $25.15 | $20.78 | 10,911 |
| 2018-09-19 | $25.25 | $25.25 | $25.18 | $25.20 | $20.82 | 3,696 |
| 2018-09-18 | $25.25 | $25.25 | $25.25 | $25.25 | $20.86 | 250 |
| 2018-09-17 | $25.11 | $25.21 | $25.11 | $25.21 | $20.83 | 2,111 |
| 2018-09-14 | $25.22 | $25.22 | $25.14 | $25.14 | $20.77 | 3,216 |
| 2018-09-13 | $25.11 | $25.11 | $25.11 | $25.11 | $20.75 | 101 |
| 2018-09-12 | $25.25 | $25.25 | $25.23 | $25.23 | $20.73 | 1,002 |
| 2018-09-11 | $24.98 | $25.24 | $24.98 | $25.21 | $20.71 | 2,722 |
| 2018-09-10 | $25.18 | $25.18 | $25.18 | $25.18 | $20.69 | 133 |
| 2018-09-07 | $25.23 | $25.38 | $24.98 | $24.98 | $20.52 | 11,917 |
| 2018-09-06 | $25.28 | $25.28 | $25.28 | $25.28 | $20.77 | 388 |
| 2018-09-05 | $25.28 | $25.34 | $25.26 | $25.26 | $20.75 | 1,183 |
| 2018-09-04 | $25.25 | $25.38 | $25.23 | $25.34 | $20.82 | 2,897 |
| 2018-08-31 | $25.31 | $25.31 | $25.18 | $25.24 | $20.74 | 1,957 |
| 2018-08-30 | $25.02 | $25.09 | $25.02 | $25.02 | $20.56 | 1,789 |
| 2018-08-29 | $25.19 | $25.22 | $25.12 | $25.12 | $20.64 | 9,705 |
| 2018-08-28 | $25.22 | $25.22 | $25.22 | $25.22 | $20.72 | 760 |
| 2018-08-27 | $25.10 | $25.21 | $25.08 | $25.08 | $20.61 | 1,883 |
| 2018-08-24 | $25.10 | $25.22 | $25.08 | $25.08 | $20.61 | 5,842 |
| 2018-08-23 | $25.17 | $25.22 | $25.09 | $25.22 | $20.72 | 4,469 |
| 2018-08-22 | $25.20 | $25.20 | $25.20 | $25.20 | $20.70 | 2,600 |
| 2018-08-21 | $25.27 | $25.31 | $25.27 | $25.31 | $20.79 | 1,419 |
| 2018-08-20 | $25.08 | $25.15 | $25.08 | $25.15 | $20.66 | 5,900 |
| 2018-08-17 | $25.04 | $25.33 | $25.01 | $25.09 | $20.61 | 5,250 |
| 2018-08-16 | $25.25 | $25.25 | $25.00 | $25.01 | $20.55 | 14,647 |
| 2018-08-15 | $25.25 | $25.30 | $25.25 | $25.25 | $20.75 | 7,002 |
| 2018-08-14 | $25.08 | $25.27 | $25.08 | $25.27 | $20.76 | 2,585 |
| 2018-08-13 | $25.15 | $25.23 | $25.10 | $25.10 | $20.51 | 2,886 |
| 2018-08-10 | $25.30 | $25.30 | $25.15 | $25.16 | $20.56 | 3,000 |
| 2018-08-09 | $25.27 | $25.27 | $25.27 | $25.27 | $20.65 | 248 |
| 2018-08-08 | $25.30 | $25.30 | $25.27 | $25.30 | $20.67 | 1,867 |
| 2018-08-07 | $25.21 | $25.21 | $25.21 | $25.21 | $20.60 | 397 |
| 2018-08-06 | $25.25 | $25.30 | $25.24 | $25.25 | $20.63 | 7,525 |
| 2018-08-03 | $25.14 | $25.25 | $25.14 | $25.23 | $20.62 | 2,865 |
| 2018-08-02 | $25.14 | $25.14 | $25.11 | $25.11 | $20.52 | 4,546 |
| 2018-08-01 | $25.06 | $25.14 | $25.06 | $25.14 | $20.54 | 2,318 |
| 2018-07-31 | $25.13 | $25.14 | $25.13 | $25.14 | $20.54 | 2,214 |
| 2018-07-30 | $25.25 | $25.25 | $25.13 | $25.13 | $20.53 | 4,966 |
| 2018-07-27 | $25.30 | $25.30 | $25.18 | $25.20 | $20.59 | 6,700 |
| 2018-07-26 | $24.86 | $25.08 | $24.86 | $25.06 | $20.48 | 2,000 |
| 2018-07-25 | $25.10 | $25.12 | $24.83 | $24.98 | $20.41 | 8,355 |
| 2018-07-24 | $24.83 | $25.25 | $24.83 | $25.13 | $20.53 | 4,227 |
| 2018-07-23 | $25.14 | $25.14 | $24.80 | $24.83 | $20.29 | 5,500 |
| 2018-07-20 | $25.04 | $25.09 | $25.00 | $25.01 | $20.44 | 1,450 |
| 2018-07-19 | $25.06 | $25.10 | $24.87 | $24.90 | $20.35 | 2,898 |
| 2018-07-18 | $25.15 | $25.24 | $25.15 | $25.24 | $20.62 | 3,129 |
| 2018-07-17 | $25.07 | $25.07 | $25.06 | $25.06 | $20.48 | 800 |
| 2018-07-16 | $25.15 | $25.15 | $25.15 | $25.15 | $20.55 | 102 |
| 2018-07-13 | $25.11 | $25.32 | $25.06 | $25.32 | $20.69 | 10,913 |
| 2018-07-12 | $25.14 | $25.20 | $25.07 | $25.14 | $20.54 | 1,133 |
| 2018-07-11 | $25.15 | $25.20 | $25.01 | $25.20 | $20.48 | 13,445 |
| 2018-07-10 | $25.20 | $25.25 | $25.00 | $25.14 | $20.43 | 18,246 |
| 2018-07-09 | $25.29 | $25.42 | $25.25 | $25.25 | $20.52 | 645 |
| 2018-07-06 | $24.99 | $25.32 | $24.99 | $25.09 | $20.39 | 3,253 |
| 2018-07-05 | $25.14 | $25.16 | $24.82 | $24.93 | $20.25 | 5,087 |
| 2018-07-03 | $25.20 | $25.41 | $25.18 | $25.21 | $20.49 | 3,661 |
| 2018-07-02 | $25.02 | $25.20 | $25.02 | $25.18 | $20.46 | 2,862 |
| 2018-06-29 | $24.75 | $25.50 | $24.75 | $25.34 | $20.59 | 17,430 |
| 2018-06-28 | $24.77 | $24.77 | $24.69 | $24.71 | $20.08 | 2,375 |
| 2018-06-27 | $24.75 | $24.99 | $24.70 | $24.80 | $20.15 | 7,747 |
| 2018-06-26 | $24.78 | $24.85 | $24.72 | $24.75 | $20.11 | 1,170 |
| 2018-06-25 | $24.89 | $25.00 | $24.78 | $24.89 | $20.23 | 6,704 |
| 2018-06-22 | $24.68 | $24.99 | $24.68 | $24.90 | $20.23 | 1,257 |
| 2018-06-21 | $24.73 | $25.00 | $24.73 | $24.85 | $20.19 | 7,779 |
| 2018-06-20 | $24.75 | $25.00 | $24.64 | $24.64 | $20.02 | 9,550 |
| 2018-06-19 | $24.83 | $24.90 | $24.75 | $24.75 | $20.11 | 7,872 |
| 2018-06-18 | $24.76 | $24.99 | $24.76 | $24.78 | $20.14 | 7,479 |
| 2018-06-15 | $25.00 | $25.00 | $24.77 | $24.98 | $20.30 | 7,451 |
| 2018-06-14 | $24.89 | $25.00 | $24.75 | $24.83 | $20.18 | 3,352 |
| 2018-06-13 | $24.95 | $24.99 | $24.93 | $24.96 | $20.17 | 2,792 |
| 2018-06-12 | $24.97 | $24.99 | $24.92 | $24.99 | $20.19 | 6,806 |
| 2018-06-11 | $24.92 | $24.94 | $24.73 | $24.75 | $20.00 | 4,145 |
| 2018-06-08 | $24.75 | $24.99 | $24.70 | $24.98 | $20.18 | 7,383 |
| 2018-06-07 | $24.92 | $25.00 | $24.60 | $24.94 | $20.15 | 3,347 |
| 2018-06-06 | $24.88 | $24.95 | $24.41 | $24.81 | $20.05 | 18,437 |
| 2018-06-05 | $24.75 | $24.97 | $24.75 | $24.89 | $20.11 | 3,700 |
| 2018-06-04 | $24.82 | $24.82 | $24.82 | $24.82 | $20.06 | 364 |
| 2018-06-01 | $25.00 | $25.00 | $24.86 | $24.99 | $20.19 | 18,118 |
| 2018-05-31 | $24.90 | $24.96 | $24.90 | $24.95 | $20.16 | 4,733 |
| 2018-05-30 | $25.10 | $25.13 | $24.90 | $24.90 | $20.12 | 15,804 |
| 2018-05-29 | $25.07 | $25.17 | $24.92 | $25.12 | $20.30 | 31,220 |
| 2018-05-25 | $25.05 | $25.13 | $25.00 | $25.13 | $20.31 | 12,049 |
| 2018-05-24 | $25.17 | $25.17 | $25.00 | $25.05 | $20.24 | 6,536 |
| 2018-05-23 | $24.97 | $25.15 | $24.97 | $25.04 | $20.23 | 45,109 |
| 2018-05-22 | $24.97 | $24.99 | $24.97 | $24.99 | $20.19 | 1,851 |
| 2018-05-21 | $24.88 | $24.88 | $24.78 | $24.78 | $20.02 | 2,125 |
| 2018-05-18 | $24.96 | $25.00 | $24.95 | $24.99 | $20.19 | 5,097 |
| 2018-05-17 | $24.94 | $24.99 | $24.94 | $24.99 | $20.19 | 748 |
| 2018-05-16 | $24.88 | $25.00 | $24.87 | $24.98 | $20.18 | 8,450 |
| 2018-05-15 | $25.14 | $25.14 | $24.77 | $24.88 | $20.10 | 9,520 |
| 2018-05-14 | $24.99 | $25.52 | $24.77 | $24.88 | $20.10 | 6,587 |
| 2018-05-11 | $24.88 | $25.05 | $24.88 | $24.94 | $20.04 | 13,191 |
| 2018-05-10 | $24.65 | $24.89 | $24.65 | $24.88 | $19.99 | 12,932 |
| 2018-05-09 | $24.58 | $24.70 | $24.52 | $24.60 | $19.77 | 11,346 |
| 2018-05-08 | $24.48 | $24.58 | $24.47 | $24.58 | $19.75 | 11,959 |
| 2018-05-07 | $24.41 | $24.41 | $24.41 | $24.41 | $19.61 | 129 |
| 2018-05-04 | $24.57 | $24.59 | $24.41 | $24.41 | $19.61 | 5,704 |
| 2018-05-03 | $24.50 | $24.57 | $24.45 | $24.56 | $19.73 | 6,250 |
| 2018-05-02 | $24.54 | $24.55 | $24.52 | $24.54 | $19.72 | 4,656 |
| 2018-05-01 | $24.40 | $24.57 | $24.40 | $24.56 | $19.73 | 3,810 |
| 2018-04-30 | $24.49 | $24.55 | $24.43 | $24.55 | $19.73 | 2,297 |
| 2018-04-27 | $24.57 | $24.57 | $24.40 | $24.40 | $19.61 | 6,205 |
| 2018-04-26 | $24.45 | $24.58 | $24.45 | $24.58 | $19.75 | 6,000 |
| 2018-04-25 | $24.46 | $24.57 | $24.45 | $24.46 | $19.65 | 8,711 |
| 2018-04-24 | $24.54 | $24.57 | $24.40 | $24.56 | $19.73 | 8,645 |
| 2018-04-23 | $24.45 | $24.52 | $24.42 | $24.52 | $19.70 | 3,429 |
| 2018-04-20 | $24.57 | $24.57 | $24.45 | $24.56 | $19.73 | 4,952 |
| 2018-04-19 | $24.58 | $24.58 | $24.44 | $24.49 | $19.68 | 1,600 |
| 2018-04-18 | $24.40 | $24.58 | $24.40 | $24.58 | $19.75 | 6,732 |
| 2018-04-17 | $24.54 | $24.57 | $24.47 | $24.51 | $19.69 | 10,992 |
| 2018-04-16 | $24.40 | $24.47 | $24.40 | $24.47 | $19.66 | 5,244 |
| 2018-04-13 | $24.44 | $24.50 | $24.40 | $24.41 | $19.61 | 2,952 |
| 2018-04-12 | $24.36 | $24.50 | $24.25 | $24.25 | $19.49 | 7,229 |
| 2018-04-11 | $24.41 | $24.50 | $24.41 | $24.50 | $19.57 | 502 |
| 2018-04-10 | $24.53 | $24.53 | $24.47 | $24.47 | $19.55 | 1,372 |
| 2018-04-09 | $24.39 | $24.47 | $24.30 | $24.38 | $19.48 | 5,418 |
| 2018-04-06 | $24.58 | $24.59 | $24.46 | $24.46 | $19.54 | 8,064 |
| 2018-04-05 | $24.40 | $24.58 | $24.40 | $24.47 | $19.55 | 4,030 |
| 2018-04-04 | $24.47 | $24.57 | $24.31 | $24.47 | $19.55 | 9,709 |
| 2018-04-03 | $24.47 | $24.47 | $24.40 | $24.47 | $19.55 | 916 |
| 2018-04-02 | $24.20 | $24.47 | $24.20 | $24.33 | $19.44 | 6,783 |
| 2018-03-29 | $24.35 | $24.47 | $24.18 | $24.24 | $19.37 | 4,889 |
| 2018-03-28 | $24.47 | $24.47 | $24.23 | $24.30 | $19.41 | 9,804 |
| 2018-03-27 | $24.58 | $24.58 | $24.35 | $24.35 | $19.45 | 2,250 |
| 2018-03-26 | $24.47 | $24.47 | $24.47 | $24.47 | $19.55 | 800 |
| 2018-03-23 | $24.36 | $24.57 | $24.32 | $24.47 | $19.55 | 9,425 |
| 2018-03-22 | $24.41 | $24.41 | $24.41 | $24.41 | $19.50 | 201 |
| 2018-03-21 | $24.40 | $24.56 | $24.36 | $24.42 | $19.51 | 7,165 |
| 2018-03-20 | $24.30 | $24.57 | $24.28 | $24.52 | $19.59 | 10,100 |
| 2018-03-19 | $24.37 | $24.40 | $24.37 | $24.40 | $19.49 | 1,250 |
| 2018-03-16 | $24.41 | $24.56 | $24.41 | $24.52 | $19.59 | 2,311 |
| 2018-03-15 | $24.47 | $24.47 | $24.26 | $24.26 | $19.38 | 1,386 |
| 2018-03-14 | $24.56 | $24.59 | $24.26 | $24.26 | $19.38 | 6,653 |
| 2018-03-13 | $24.38 | $24.40 | $24.19 | $24.39 | $19.37 | 27,514 |
| 2018-03-12 | $24.15 | $24.35 | $24.15 | $24.25 | $19.26 | 8,102 |
| 2018-03-09 | $24.22 | $24.40 | $24.20 | $24.20 | $19.22 | 5,910 |
| 2018-03-08 | $24.44 | $24.44 | $24.20 | $24.22 | $19.24 | 15,671 |
| 2018-03-07 | $24.59 | $24.59 | $24.46 | $24.55 | $19.50 | 2,440 |
| 2018-03-06 | $24.19 | $24.57 | $24.09 | $24.20 | $19.22 | 22,920 |
| 2018-03-05 | $24.29 | $24.39 | $24.12 | $24.14 | $19.18 | 14,360 |
| 2018-03-02 | $24.20 | $24.31 | $24.20 | $24.31 | $19.31 | 3,267 |
| 2018-03-01 | $24.38 | $24.38 | $24.03 | $24.25 | $19.26 | 11,199 |
| 2018-02-28 | $24.20 | $24.20 | $24.20 | $24.20 | $19.22 | 2,755 |
| 2018-02-27 | $24.55 | $24.55 | $24.15 | $24.15 | $19.18 | 15,498 |
| 2018-02-26 | $24.59 | $24.60 | $24.57 | $24.57 | $19.52 | 8,169 |
| 2018-02-23 | $24.50 | $24.54 | $24.46 | $24.46 | $19.43 | 13,875 |
| 2018-02-22 | $24.54 | $24.54 | $24.42 | $24.42 | $19.40 | 235 |
| 2018-02-21 | $24.20 | $24.54 | $24.20 | $24.25 | $19.26 | 2,838 |
| 2018-02-20 | $24.39 | $24.39 | $24.39 | $24.39 | $19.37 | 75 |
| 2018-02-16 | $24.10 | $24.54 | $24.10 | $24.39 | $19.37 | 4,768 |
| 2018-02-15 | $23.95 | $23.95 | $23.95 | $23.95 | $19.02 | 343 |
| 2018-02-14 | $23.90 | $24.22 | $23.90 | $24.10 | $19.14 | 1,932 |
| 2018-02-13 | $24.01 | $24.55 | $24.01 | $24.01 | $18.96 | 945 |
| 2018-02-12 | $24.43 | $24.50 | $24.06 | $24.06 | $19.00 | 1,287 |
| 2018-02-09 | $24.50 | $24.50 | $24.10 | $24.15 | $19.07 | 3,148 |
| 2018-02-08 | $24.14 | $24.25 | $24.00 | $24.06 | $19.00 | 2,102 |
| 2018-02-07 | $24.00 | $24.58 | $24.00 | $24.58 | $19.41 | 8,430 |
| 2018-02-06 | $24.10 | $24.10 | $23.95 | $23.96 | $18.92 | 3,518 |
| 2018-02-05 | $24.18 | $24.18 | $24.08 | $24.10 | $19.03 | 12,253 |
| 2018-02-02 | $24.16 | $24.59 | $23.91 | $24.59 | $19.42 | 3,300 |
| 2018-02-01 | $24.02 | $24.50 | $23.85 | $24.28 | $19.18 | 24,619 |
| 2018-01-31 | $23.98 | $24.15 | $23.98 | $24.02 | $18.97 | 4,268 |
| 2018-01-30 | $24.19 | $24.19 | $23.94 | $23.94 | $18.91 | 1,999 |
| 2018-01-29 | $24.00 | $24.32 | $23.90 | $24.32 | $19.21 | 7,125 |
| 2018-01-26 | $23.87 | $24.00 | $23.87 | $24.00 | $18.95 | 1,960 |
| 2018-01-25 | $23.99 | $23.99 | $23.90 | $23.93 | $18.90 | 9,365 |
| 2018-01-24 | $23.98 | $24.00 | $23.90 | $23.90 | $18.88 | 4,926 |
| 2018-01-23 | $24.03 | $24.03 | $23.99 | $24.00 | $18.95 | 4,910 |
| 2018-01-22 | $24.19 | $24.24 | $23.76 | $23.88 | $18.86 | 12,053 |
| 2018-01-19 | $24.02 | $24.28 | $24.00 | $24.24 | $19.14 | 5,108 |
| 2018-01-18 | $24.08 | $24.35 | $24.06 | $24.06 | $19.00 | 3,690 |
| 2018-01-17 | $24.35 | $24.35 | $24.03 | $24.33 | $19.22 | 1,422 |
| 2018-01-16 | $24.35 | $24.35 | $24.16 | $24.16 | $19.08 | 1,120 |
| 2018-01-12 | $24.40 | $24.40 | $24.16 | $24.34 | $19.22 | 14,087 |
| 2018-01-11 | $24.33 | $24.63 | $24.28 | $24.38 | $19.25 | 8,029 |
| 2018-01-10 | $24.45 | $24.54 | $24.45 | $24.52 | $19.26 | 8,574 |
| 2018-01-09 | $24.48 | $24.55 | $24.29 | $24.45 | $19.20 | 3,030 |
| 2018-01-08 | $24.67 | $24.67 | $24.27 | $24.33 | $19.11 | 7,746 |
| 2018-01-05 | $24.32 | $24.67 | $24.32 | $24.64 | $19.35 | 10,721 |
| 2018-01-04 | $24.45 | $24.63 | $24.42 | $24.42 | $19.18 | 3,494 |
| 2018-01-03 | $24.39 | $24.67 | $24.26 | $24.43 | $19.18 | 8,756 |
| 2018-01-02 | $24.21 | $24.40 | $24.21 | $24.25 | $19.04 | 3,505 |
| 2017-12-29 | $24.29 | $24.49 | $24.28 | $24.28 | $19.07 | 5,995 |
| 2017-12-28 | $24.15 | $24.29 | $24.15 | $24.21 | $19.01 | 3,129 |
| 2017-12-27 | $24.62 | $24.62 | $24.26 | $24.29 | $19.07 | 1,348 |
| 2017-12-26 | $24.35 | $24.35 | $24.19 | $24.19 | $19.00 | 746 |
| 2017-12-22 | $24.66 | $24.67 | $24.16 | $24.30 | $19.08 | 3,792 |
| 2017-12-21 | $24.50 | $24.65 | $24.13 | $24.57 | $19.29 | 8,106 |
| 2017-12-20 | $24.32 | $24.75 | $24.16 | $24.74 | $19.43 | 7,821 |
| 2017-12-19 | $24.26 | $24.47 | $24.14 | $24.33 | $19.11 | 9,046 |
| 2017-12-18 | $24.47 | $24.47 | $24.17 | $24.38 | $19.15 | 9,783 |
| 2017-12-15 | $24.39 | $24.50 | $24.31 | $24.38 | $19.15 | 4,920 |
| 2017-12-14 | $24.39 | $24.39 | $24.26 | $24.36 | $19.13 | 2,185 |
| 2017-12-13 | $24.48 | $24.76 | $24.19 | $24.43 | $19.08 | 8,315 |
| 2017-12-12 | $24.45 | $24.67 | $24.32 | $24.67 | $19.26 | 6,000 |
| 2017-12-11 | $24.44 | $24.67 | $24.27 | $24.27 | $18.95 | 5,302 |
| 2017-12-08 | $24.44 | $24.44 | $24.25 | $24.44 | $19.08 | 6,305 |
| 2017-12-07 | $24.45 | $24.50 | $24.15 | $24.15 | $18.86 | 6,267 |
| 2017-12-06 | $24.30 | $24.45 | $24.11 | $24.45 | $19.09 | 4,263 |
| 2017-12-05 | $24.40 | $24.40 | $24.20 | $24.30 | $18.97 | 3,311 |
| 2017-12-04 | $24.30 | $24.32 | $24.06 | $24.19 | $18.88 | 3,450 |
| 2017-12-01 | $24.23 | $24.48 | $24.22 | $24.37 | $19.02 | 5,316 |
| 2017-11-30 | $23.76 | $24.37 | $23.76 | $24.22 | $18.91 | 8,262 |
| 2017-11-29 | $23.97 | $24.05 | $23.91 | $23.91 | $18.67 | 3,196 |
| 2017-11-28 | $23.80 | $24.06 | $23.64 | $24.06 | $18.78 | 13,493 |
| 2017-11-27 | $23.72 | $23.99 | $23.72 | $23.98 | $18.72 | 1,396 |
| 2017-11-24 | $23.79 | $23.79 | $23.58 | $23.58 | $18.41 | 500 |
| 2017-11-22 | $23.67 | $23.99 | $23.52 | $23.99 | $18.73 | 2,594 |
| 2017-11-21 | $23.90 | $23.99 | $23.55 | $23.99 | $18.73 | 3,770 |
| 2017-11-20 | $23.70 | $23.99 | $23.40 | $23.90 | $18.66 | 2,972 |
| 2017-11-17 | $23.55 | $23.60 | $23.55 | $23.60 | $18.43 | 601 |
| 2017-11-16 | $23.40 | $23.69 | $23.40 | $23.69 | $18.50 | 6,048 |
| 2017-11-15 | $23.34 | $23.50 | $23.21 | $23.50 | $18.35 | 10,386 |
| 2017-11-14 | $23.86 | $23.99 | $23.51 | $23.51 | $18.36 | 2,308 |
| 2017-11-13 | $23.82 | $24.00 | $23.69 | $23.98 | $18.61 | 12,176 |
| 2017-11-10 | $23.69 | $23.85 | $23.66 | $23.85 | $18.51 | 2,115 |
| 2017-11-09 | $23.74 | $23.90 | $23.74 | $23.90 | $18.55 | 3,603 |
| 2017-11-08 | $23.80 | $23.80 | $23.60 | $23.60 | $18.32 | 2,950 |
| 2017-11-07 | $23.50 | $23.64 | $23.41 | $23.64 | $18.35 | 1,125 |
| 2017-11-06 | $23.75 | $23.76 | $23.46 | $23.46 | $18.21 | 1,255 |
| 2017-11-03 | $23.52 | $23.77 | $23.50 | $23.57 | $18.29 | 3,693 |
| 2017-11-02 | $23.37 | $23.75 | $23.36 | $23.75 | $18.43 | 14,002 |
| 2017-11-01 | $23.28 | $23.60 | $23.28 | $23.36 | $18.13 | 14,271 |
| 2017-10-31 | $23.25 | $23.89 | $23.05 | $23.43 | $18.19 | 46,734 |
| 2017-10-30 | $23.41 | $23.84 | $22.77 | $22.88 | $17.76 | 21,277 |
| 2017-10-27 | $23.75 | $23.76 | $23.23 | $23.76 | $18.44 | 6,900 |
| 2017-10-26 | $23.45 | $23.62 | $23.34 | $23.44 | $18.19 | 10,090 |
| 2017-10-25 | $23.45 | $23.52 | $23.06 | $23.15 | $17.97 | 10,020 |
| 2017-10-24 | $23.53 | $23.61 | $23.35 | $23.41 | $18.17 | 2,517 |
| 2017-10-23 | $23.16 | $23.52 | $23.16 | $23.38 | $18.15 | 13,078 |
| 2017-10-20 | $23.23 | $23.25 | $23.04 | $23.16 | $17.98 | 6,755 |
| 2017-10-19 | $23.11 | $23.33 | $23.00 | $23.03 | $17.88 | 20,883 |
| 2017-10-18 | $23.20 | $23.28 | $23.11 | $23.12 | $17.94 | 8,017 |
| 2017-10-17 | $23.49 | $23.50 | $23.08 | $23.38 | $18.15 | 6,637 |
| 2017-10-16 | $23.21 | $23.40 | $23.15 | $23.35 | $18.12 | 11,921 |
| 2017-10-13 | $23.01 | $23.18 | $23.01 | $23.10 | $17.93 | 17,652 |
| 2017-10-12 | $22.77 | $23.23 | $22.77 | $23.00 | $17.85 | 15,365 |
| 2017-10-11 | $23.30 | $23.40 | $22.76 | $23.05 | $17.78 | 68,553 |
| 2017-10-10 | $23.34 | $23.46 | $23.30 | $23.30 | $17.98 | 2,822 |
| 2017-10-09 | $23.46 | $23.60 | $23.30 | $23.50 | $18.13 | 8,269 |
| 2017-10-06 | $23.20 | $23.61 | $23.20 | $23.57 | $18.19 | 10,384 |
| 2017-10-05 | $23.32 | $23.76 | $23.20 | $23.20 | $17.90 | 15,659 |
| 2017-10-04 | $23.20 | $23.38 | $22.98 | $23.10 | $17.82 | 18,888 |
| 2017-10-03 | $23.42 | $23.59 | $22.61 | $23.35 | $18.01 | 42,919 |
| 2017-10-02 | $23.60 | $23.68 | $23.29 | $23.41 | $18.06 | 34,758 |
| 2017-09-29 | $23.85 | $23.85 | $23.50 | $23.59 | $18.20 | 20,134 |
| 2017-09-28 | $23.50 | $23.95 | $23.50 | $23.85 | $18.40 | 14,446 |
| 2017-09-27 | $24.25 | $24.43 | $23.54 | $23.54 | $18.16 | 21,118 |
| 2017-09-26 | $24.45 | $24.62 | $24.24 | $24.25 | $18.71 | 25,830 |
| 2017-09-25 | $24.61 | $24.74 | $24.45 | $24.45 | $18.86 | 9,469 |
| 2017-09-22 | $24.70 | $24.80 | $24.66 | $24.80 | $19.13 | 2,619 |
| 2017-09-21 | $24.79 | $24.79 | $24.64 | $24.64 | $19.01 | 1,058 |
| 2017-09-20 | $24.72 | $24.79 | $24.72 | $24.79 | $19.13 | 1,920 |
| 2017-09-19 | $24.68 | $24.75 | $24.61 | $24.75 | $19.09 | 4,934 |
| 2017-09-18 | $24.79 | $24.80 | $24.72 | $24.76 | $19.11 | 1,990 |
| 2017-09-15 | $24.79 | $24.79 | $24.76 | $24.79 | $19.13 | 1,125 |
| 2017-09-14 | $24.65 | $24.87 | $24.53 | $24.79 | $19.13 | 10,610 |
| 2017-09-13 | $24.79 | $24.80 | $24.74 | $24.74 | $18.98 | 3,412 |
| 2017-09-12 | $24.68 | $24.80 | $24.67 | $24.73 | $18.97 | 8,972 |
| 2017-09-11 | $24.70 | $24.70 | $24.57 | $24.62 | $18.89 | 7,304 |
| 2017-09-08 | $24.59 | $24.64 | $24.59 | $24.64 | $18.90 | 2,765 |
| 2017-09-07 | $24.58 | $24.58 | $24.52 | $24.56 | $18.84 | 2,228 |
| 2017-09-06 | $24.56 | $24.60 | $24.56 | $24.59 | $18.87 | 8,830 |
| 2017-09-05 | $24.50 | $24.51 | $24.47 | $24.47 | $18.77 | 1,841 |
| 2017-09-01 | $24.49 | $24.59 | $24.47 | $24.50 | $18.80 | 5,034 |
| 2017-08-31 | $24.42 | $24.60 | $24.42 | $24.57 | $18.85 | 4,270 |
| 2017-08-30 | $24.59 | $24.60 | $24.59 | $24.59 | $18.87 | 1,777 |
| 2017-08-29 | $24.50 | $24.50 | $24.31 | $24.50 | $18.80 | 18,710 |
| 2017-08-28 | $24.32 | $24.37 | $24.32 | $24.32 | $18.66 | 7,844 |
| 2017-08-25 | $24.50 | $24.50 | $24.32 | $24.32 | $18.66 | 3,998 |
| 2017-08-24 | $24.59 | $24.59 | $24.41 | $24.50 | $18.80 | 15,359 |
| 2017-08-23 | $24.60 | $24.60 | $24.44 | $24.59 | $18.87 | 10,010 |
| 2017-08-22 | $24.45 | $24.60 | $24.45 | $24.60 | $18.87 | 3,374 |
| 2017-08-21 | $24.64 | $24.64 | $24.50 | $24.50 | $18.80 | 2,147 |
| 2017-08-18 | $24.45 | $24.53 | $24.45 | $24.53 | $18.82 | 1,113 |
| 2017-08-17 | $24.40 | $24.52 | $24.40 | $24.45 | $18.76 | 3,925 |
| 2017-08-16 | $24.48 | $24.50 | $24.35 | $24.38 | $18.70 | 6,460 |
| 2017-08-15 | $24.35 | $24.46 | $24.33 | $24.37 | $18.70 | 8,166 |
| 2017-08-14 | $24.58 | $24.58 | $24.36 | $24.42 | $18.73 | 3,415 |
| 2017-08-11 | $24.63 | $24.67 | $24.37 | $24.57 | $18.85 | 4,700 |
| 2017-08-10 | $24.35 | $24.60 | $24.32 | $24.54 | $18.72 | 14,885 |
| 2017-08-09 | $24.35 | $24.45 | $24.32 | $24.35 | $18.58 | 24,309 |
| 2017-08-08 | $24.34 | $24.38 | $24.30 | $24.35 | $18.58 | 20,995 |
| 2017-08-07 | $24.35 | $24.37 | $24.26 | $24.35 | $18.58 | 20,436 |
| 2017-08-04 | $24.38 | $24.40 | $24.16 | $24.23 | $18.49 | 8,976 |
| 2017-08-03 | $24.36 | $24.40 | $24.25 | $24.27 | $18.51 | 4,372 |
| 2017-08-02 | $24.30 | $24.41 | $24.30 | $24.33 | $18.56 | 23,817 |
| 2017-08-01 | $24.37 | $24.49 | $24.31 | $24.39 | $18.60 | 11,745 |
| 2017-07-31 | $24.45 | $24.45 | $24.39 | $24.41 | $18.62 | 6,625 |
| 2017-07-28 | $24.67 | $24.67 | $24.39 | $24.39 | $18.61 | 14,040 |
| 2017-07-27 | $24.66 | $24.66 | $24.49 | $24.55 | $18.73 | 5,292 |
| 2017-07-26 | $24.60 | $24.60 | $24.48 | $24.48 | $18.68 | 12,613 |
| 2017-07-25 | $24.58 | $24.60 | $24.43 | $24.52 | $18.71 | 3,983 |
| 2017-07-24 | $24.53 | $24.53 | $24.53 | $24.53 | $18.71 | 2,010 |
| 2017-07-21 | $24.65 | $24.65 | $24.43 | $24.54 | $18.72 | 4,188 |
| 2017-07-20 | $24.49 | $24.66 | $24.43 | $24.54 | $18.72 | 1,242 |
| 2017-07-19 | $24.53 | $24.53 | $24.31 | $24.38 | $18.60 | 3,702 |
| 2017-07-18 | $24.45 | $24.60 | $24.45 | $24.52 | $18.71 | 5,862 |
| 2017-07-17 | $24.32 | $24.55 | $24.21 | $24.50 | $18.69 | 4,974 |
| 2017-07-14 | $24.70 | $24.70 | $24.35 | $24.35 | $18.58 | 2,957 |
| 2017-07-13 | $24.44 | $24.59 | $24.44 | $24.59 | $18.76 | 6,043 |
| 2017-07-12 | $24.41 | $24.51 | $24.41 | $24.41 | $18.62 | 5,135 |
| 2017-07-11 | $24.47 | $24.69 | $24.44 | $24.44 | $18.54 | 13,775 |
| 2017-07-10 | $24.47 | $25.00 | $24.26 | $24.51 | $18.59 | 14,349 |
| 2017-07-07 | $24.49 | $24.50 | $24.36 | $24.36 | $18.48 | 16,488 |
| 2017-07-06 | $24.56 | $24.57 | $24.26 | $24.55 | $18.62 | 9,609 |
| 2017-07-05 | $24.51 | $24.51 | $24.38 | $24.46 | $18.55 | 8,054 |
| 2017-07-03 | $24.50 | $24.58 | $24.43 | $24.58 | $18.64 | 6,045 |
| 2017-06-30 | $24.48 | $24.56 | $24.47 | $24.50 | $18.58 | 13,006 |
| 2017-06-29 | $24.29 | $24.47 | $24.22 | $24.42 | $18.52 | 8,220 |
| 2017-06-28 | $24.48 | $24.48 | $24.28 | $24.28 | $18.41 | 9,864 |
| 2017-06-27 | $24.47 | $24.48 | $24.39 | $24.46 | $18.55 | 1,400 |
| 2017-06-26 | $24.40 | $24.47 | $24.33 | $24.33 | $18.45 | 3,707 |
| 2017-06-23 | $24.47 | $24.47 | $24.39 | $24.39 | $18.50 | 2,650 |
| 2017-06-22 | $24.47 | $24.48 | $24.25 | $24.48 | $18.57 | 3,153 |
| 2017-06-21 | $24.48 | $24.48 | $24.22 | $24.47 | $18.56 | 2,105 |
| 2017-06-20 | $24.58 | $24.59 | $24.45 | $24.48 | $18.57 | 10,657 |
| 2017-06-19 | $24.51 | $24.52 | $24.47 | $24.47 | $18.56 | 1,541 |
| 2017-06-16 | $24.55 | $24.55 | $24.51 | $24.54 | $18.61 | 4,000 |
| 2017-06-15 | $24.46 | $24.55 | $24.38 | $24.55 | $18.62 | 3,170 |
| 2017-06-14 | $24.35 | $24.35 | $24.31 | $24.35 | $18.47 | 6,119 |
| 2017-06-13 | $24.50 | $24.54 | $24.41 | $24.48 | $18.57 | 5,074 |
| 2017-06-12 | $24.48 | $24.50 | $24.35 | $24.44 | $18.44 | 12,347 |
| 2017-06-09 | $24.40 | $24.49 | $24.37 | $24.37 | $18.38 | 6,045 |
| 2017-06-08 | $24.39 | $24.40 | $24.30 | $24.36 | $18.37 | 14,160 |
| 2017-06-07 | $24.20 | $24.35 | $24.20 | $24.35 | $18.36 | 8,671 |
| 2017-06-06 | $24.25 | $24.34 | $24.20 | $24.26 | $18.30 | 4,002 |
| 2017-06-05 | $24.32 | $24.37 | $24.00 | $24.17 | $18.23 | 12,990 |
| 2017-06-02 | $24.00 | $24.32 | $24.00 | $24.00 | $18.10 | 14,793 |
| 2017-06-01 | $23.84 | $23.99 | $23.77 | $23.99 | $18.09 | 5,461 |
| 2017-05-31 | $23.55 | $23.79 | $23.50 | $23.79 | $17.94 | 15,129 |
| 2017-05-30 | $23.74 | $23.74 | $23.74 | $23.74 | $17.91 | 425 |
| 2017-05-26 | $23.79 | $23.79 | $23.74 | $23.75 | $17.91 | 2,750 |
| 2017-05-25 | $24.00 | $24.00 | $23.77 | $23.77 | $17.93 | 7,233 |
| 2017-05-24 | $24.00 | $24.00 | $23.95 | $23.99 | $18.09 | 8,337 |
| 2017-05-23 | $23.75 | $23.99 | $23.51 | $23.98 | $18.09 | 8,715 |
| 2017-05-22 | $23.71 | $23.92 | $23.71 | $23.75 | $17.91 | 6,246 |
| 2017-05-19 | $23.98 | $23.98 | $23.50 | $23.77 | $17.93 | 9,397 |
| 2017-05-18 | $24.19 | $24.20 | $23.36 | $23.51 | $17.73 | 24,310 |
| 2017-05-17 | $24.23 | $24.23 | $24.19 | $24.19 | $18.24 | 5,274 |
| 2017-05-16 | $24.18 | $24.35 | $24.18 | $24.19 | $18.24 | 3,714 |
| 2017-05-15 | $24.14 | $24.15 | $24.08 | $24.15 | $18.21 | 3,794 |
| 2017-05-12 | $24.05 | $24.13 | $24.00 | $24.00 | $18.10 | 4,195 |
| 2017-05-11 | $24.10 | $24.20 | $24.05 | $24.05 | $18.14 | 4,125 |
| 2017-05-10 | $24.05 | $24.33 | $24.05 | $24.10 | $18.07 | 11,101 |
| 2017-05-09 | $24.40 | $24.40 | $24.03 | $24.05 | $18.03 | 21,199 |
| 2017-05-08 | $24.50 | $24.50 | $24.35 | $24.35 | $18.26 | 35,055 |
| 2017-05-05 | $24.41 | $24.47 | $24.35 | $24.40 | $18.30 | 20,950 |
| 2017-05-04 | $24.42 | $24.49 | $24.42 | $24.49 | $18.36 | 7,731 |
| 2017-05-03 | $24.49 | $24.49 | $24.37 | $24.46 | $18.34 | 3,882 |
| 2017-05-02 | $24.49 | $24.50 | $24.31 | $24.50 | $18.37 | 22,144 |
| 2017-05-01 | $24.27 | $24.50 | $24.26 | $24.49 | $18.36 | 9,022 |
| 2017-04-28 | $24.45 | $24.45 | $24.45 | $24.45 | $18.33 | 0 |
| 2017-04-27 | $24.37 | $24.50 | $24.33 | $24.45 | $18.33 | 11,435 |
| 2017-04-26 | $24.50 | $24.50 | $24.37 | $24.50 | $18.37 | 3,961 |
| 2017-04-25 | $24.49 | $24.50 | $24.38 | $24.38 | $18.28 | 10,375 |
| 2017-04-24 | $24.39 | $24.44 | $24.39 | $24.42 | $18.31 | 1,205 |
| 2017-04-21 | $24.39 | $24.49 | $24.26 | $24.31 | $18.23 | 2,675 |
| 2017-04-20 | $24.25 | $24.39 | $24.25 | $24.39 | $18.29 | 2,025 |
| 2017-04-19 | $24.42 | $24.42 | $24.25 | $24.26 | $18.19 | 16,114 |
| 2017-04-18 | $24.42 | $24.50 | $24.35 | $24.50 | $18.37 | 6,216 |
| 2017-04-17 | $24.35 | $24.40 | $24.35 | $24.35 | $18.26 | 4,461 |
| 2017-04-13 | $24.33 | $24.50 | $24.33 | $24.44 | $18.33 | 13,000 |
| 2017-04-12 | $24.45 | $24.45 | $24.31 | $24.40 | $18.30 | 7,750 |
| 2017-04-11 | $24.50 | $24.50 | $24.50 | $24.50 | $18.37 | 402 |
| 2017-04-10 | $24.27 | $24.54 | $24.25 | $24.50 | $18.27 | 15,177 |
| 2017-04-07 | $24.49 | $24.60 | $24.30 | $24.36 | $18.16 | 26,812 |
| 2017-04-06 | $24.50 | $24.50 | $24.35 | $24.47 | $18.24 | 2,000 |
| 2017-04-05 | $24.40 | $24.47 | $24.40 | $24.47 | $18.24 | 4,152 |
| 2017-04-04 | $24.50 | $24.50 | $24.42 | $24.44 | $18.22 | 2,014 |
| 2017-04-03 | $24.49 | $24.49 | $24.45 | $24.46 | $18.24 | 1,919 |
| 2017-03-31 | $24.48 | $24.48 | $24.42 | $24.47 | $18.25 | 1,532 |
| 2017-03-30 | $24.38 | $24.45 | $24.32 | $24.42 | $18.21 | 3,985 |
| 2017-03-29 | $24.55 | $24.55 | $24.21 | $24.23 | $18.07 | 27,510 |
| 2017-03-28 | $24.44 | $24.44 | $24.44 | $24.44 | $18.22 | 450 |
| 2017-03-27 | $23.96 | $24.87 | $23.96 | $24.38 | $18.18 | 160,319 |
| 2017-03-24 | $24.00 | $24.01 | $24.00 | $24.00 | $17.90 | 1,430 |
| 2017-03-23 | $24.08 | $24.18 | $23.96 | $24.01 | $17.90 | 6,300 |
| 2017-03-22 | $24.02 | $24.07 | $23.96 | $24.05 | $17.94 | 7,056 |
| 2017-03-21 | $24.10 | $24.15 | $24.02 | $24.03 | $17.92 | 11,100 |
| 2017-03-20 | $24.11 | $24.14 | $24.02 | $24.06 | $17.94 | 5,267 |
| 2017-03-17 | $24.13 | $24.20 | $24.09 | $24.09 | $17.96 | 3,165 |
| 2017-03-16 | $24.10 | $24.10 | $24.03 | $24.06 | $17.94 | 7,938 |
| 2017-03-15 | $24.11 | $24.20 | $24.10 | $24.10 | $17.97 | 9,527 |
| 2017-03-14 | $24.10 | $24.10 | $24.07 | $24.10 | $17.97 | 3,765 |
| 2017-03-13 | $24.01 | $24.10 | $24.01 | $24.02 | $17.91 | 8,757 |
| 2017-03-10 | $24.21 | $24.30 | $24.05 | $24.13 | $17.89 | 8,376 |
| 2017-03-09 | $24.32 | $24.33 | $24.21 | $24.25 | $17.98 | 7,749 |
| 2017-03-08 | $24.47 | $24.49 | $24.31 | $24.49 | $18.15 | 3,669 |
| 2017-03-07 | $24.42 | $24.42 | $24.42 | $24.42 | $18.11 | 0 |
| 2017-03-06 | $24.45 | $24.45 | $24.26 | $24.42 | $18.11 | 1,164 |
| 2017-03-03 | $24.35 | $24.47 | $24.18 | $24.28 | $18.00 | 6,598 |
| 2017-03-02 | $24.46 | $24.48 | $24.35 | $24.35 | $18.05 | 3,608 |
| 2017-03-01 | $24.33 | $24.48 | $24.28 | $24.43 | $18.11 | 5,284 |
| 2017-02-28 | $24.42 | $24.48 | $24.18 | $24.18 | $17.93 | 6,558 |
| 2017-02-27 | $24.25 | $24.47 | $24.25 | $24.47 | $18.14 | 1,735 |
| 2017-02-24 | $24.27 | $24.27 | $24.11 | $24.25 | $17.98 | 10,107 |
| 2017-02-23 | $24.31 | $24.38 | $24.31 | $24.37 | $18.06 | 12,340 |
| 2017-02-22 | $24.20 | $24.38 | $24.20 | $24.32 | $18.03 | 11,621 |
| 2017-02-21 | $24.38 | $24.38 | $24.10 | $24.27 | $17.99 | 12,680 |
| 2017-02-17 | $24.11 | $24.33 | $24.11 | $24.30 | $18.01 | 5,951 |
| 2017-02-16 | $24.19 | $24.21 | $24.10 | $24.20 | $17.94 | 20,918 |
| 2017-02-15 | $23.94 | $24.20 | $23.94 | $24.16 | $17.91 | 1,345 |
| 2017-02-14 | $23.86 | $24.10 | $23.86 | $24.10 | $17.87 | 4,860 |
| 2017-02-13 | $24.20 | $24.20 | $23.90 | $23.96 | $17.76 | 8,550 |
| 2017-02-10 | $24.19 | $24.21 | $24.13 | $24.18 | $17.82 | 5,139 |
| 2017-02-09 | $24.10 | $24.19 | $24.05 | $24.19 | $17.83 | 14,760 |
| 2017-02-08 | $24.21 | $24.21 | $23.91 | $24.06 | $17.73 | 11,827 |
| 2017-02-07 | $24.10 | $24.14 | $24.10 | $24.14 | $17.79 | 2,450 |
| 2017-02-06 | $23.98 | $24.06 | $23.98 | $24.06 | $17.73 | 8,738 |
| 2017-02-03 | $24.00 | $24.10 | $24.00 | $24.00 | $17.69 | 16,109 |
| 2017-02-02 | $23.98 | $23.99 | $23.93 | $23.98 | $17.67 | 12,350 |
| 2017-02-01 | $23.80 | $23.97 | $23.80 | $23.95 | $17.65 | 5,710 |
| 2017-01-31 | $23.92 | $24.00 | $23.80 | $23.90 | $17.61 | 4,944 |
| 2017-01-30 | $24.00 | $24.00 | $23.72 | $23.79 | $17.53 | 17,543 |
| 2017-01-27 | $24.00 | $24.00 | $23.91 | $23.96 | $17.66 | 3,458 |
| 2017-01-26 | $24.04 | $24.04 | $23.96 | $23.96 | $17.66 | 1,535 |
| 2017-01-25 | $24.06 | $24.06 | $23.95 | $23.95 | $17.65 | 3,687 |
| 2017-01-24 | $23.95 | $24.00 | $23.90 | $23.90 | $17.61 | 13,320 |
| 2017-01-23 | $23.80 | $23.95 | $23.80 | $23.80 | $17.54 | 550 |
| 2017-01-20 | $23.94 | $23.95 | $23.80 | $23.81 | $17.55 | 8,596 |
| 2017-01-19 | $23.81 | $23.90 | $23.80 | $23.81 | $17.55 | 11,067 |
| 2017-01-18 | $23.91 | $23.94 | $23.82 | $23.90 | $17.61 | 5,294 |
| 2017-01-17 | $23.89 | $23.89 | $23.76 | $23.79 | $17.53 | 2,990 |
| 2017-01-13 | $23.95 | $23.95 | $23.95 | $23.95 | $17.65 | 401 |
| 2017-01-12 | $23.89 | $23.99 | $23.84 | $23.84 | $17.57 | 10,386 |
| 2017-01-11 | $23.86 | $23.96 | $23.84 | $23.96 | $17.66 | 1,905 |
| 2017-01-10 | $24.00 | $24.05 | $23.98 | $24.05 | $17.62 | 13,073 |
| 2017-01-09 | $23.98 | $23.98 | $23.96 | $23.98 | $17.57 | 5,993 |
| 2017-01-06 | $23.99 | $23.99 | $23.96 | $23.98 | $17.57 | 1,897 |
| 2017-01-05 | $24.10 | $24.10 | $23.93 | $23.97 | $17.57 | 1,801 |
| 2017-01-04 | $23.99 | $24.00 | $23.95 | $23.97 | $17.56 | 4,273 |
| 2017-01-03 | $23.99 | $24.00 | $23.98 | $24.00 | $17.59 | 1,940 |
| 2016-12-30 | $23.99 | $23.99 | $23.82 | $23.99 | $17.58 | 3,605 |
| 2016-12-29 | $23.76 | $23.99 | $23.76 | $23.93 | $17.53 | 1,615 |
| 2016-12-28 | $24.00 | $24.00 | $23.87 | $23.94 | $17.54 | 1,515 |
| 2016-12-27 | $23.80 | $23.94 | $23.75 | $23.94 | $17.54 | 12,469 |
| 2016-12-23 | $23.90 | $24.00 | $23.90 | $24.00 | $17.59 | 1,792 |
| 2016-12-22 | $24.00 | $24.00 | $23.42 | $23.71 | $17.37 | 1,900 |
| 2016-12-21 | $23.92 | $23.92 | $23.75 | $23.75 | $17.40 | 900 |
| 2016-12-20 | $23.73 | $23.92 | $23.52 | $23.79 | $17.43 | 3,727 |
| 2016-12-19 | $23.43 | $23.72 | $23.43 | $23.72 | $17.38 | 619 |
| 2016-12-16 | $23.72 | $23.85 | $23.21 | $23.27 | $17.05 | 6,450 |
| 2016-12-15 | $23.99 | $23.99 | $23.39 | $23.43 | $17.17 | 5,180 |
| 2016-12-14 | $23.88 | $23.95 | $23.73 | $23.77 | $17.42 | 8,925 |
| 2016-12-13 | $23.72 | $23.74 | $23.01 | $23.58 | $17.28 | 10,810 |
| 2016-12-12 | $23.79 | $23.99 | $23.71 | $23.80 | $17.34 | 5,740 |
| 2016-12-09 | $23.74 | $23.99 | $23.74 | $23.85 | $17.37 | 4,800 |
| 2016-12-08 | $23.71 | $23.71 | $23.71 | $23.71 | $17.27 | 75 |
| 2016-12-07 | $24.00 | $24.05 | $23.71 | $23.71 | $17.27 | 6,257 |
| 2016-12-06 | $23.88 | $24.09 | $23.71 | $23.80 | $17.34 | 8,184 |
| 2016-12-05 | $23.99 | $24.10 | $23.86 | $24.05 | $17.52 | 19,925 |
| 2016-12-02 | $23.87 | $24.00 | $23.80 | $23.80 | $17.34 | 2,140 |
| 2016-12-01 | $23.87 | $23.93 | $23.80 | $23.81 | $17.34 | 4,460 |
| 2016-11-30 | $23.99 | $23.99 | $23.79 | $23.79 | $17.33 | 642 |
| 2016-11-29 | $23.52 | $24.00 | $23.45 | $23.71 | $17.27 | 17,344 |
| 2016-11-28 | $23.96 | $23.99 | $23.84 | $23.91 | $17.42 | 1,595 |
| 2016-11-25 | $23.75 | $24.10 | $23.75 | $23.78 | $17.32 | 1,860 |
| 2016-11-23 | $23.61 | $24.11 | $23.61 | $23.63 | $17.21 | 1,700 |
| 2016-11-22 | $23.50 | $23.56 | $23.50 | $23.56 | $17.16 | 600 |
| 2016-11-21 | $23.80 | $23.80 | $23.20 | $23.40 | $17.05 | 21,199 |
| 2016-11-18 | $23.96 | $24.24 | $23.45 | $23.60 | $17.19 | 29,665 |
| 2016-11-17 | $23.75 | $24.15 | $23.75 | $23.86 | $17.38 | 12,731 |
| 2016-11-16 | $24.10 | $24.10 | $23.38 | $23.54 | $17.15 | 28,451 |
| 2016-11-15 | $23.92 | $24.10 | $23.67 | $23.82 | $17.35 | 12,849 |
| 2016-11-14 | $23.98 | $24.30 | $23.96 | $24.05 | $17.52 | 20,175 |
| 2016-11-11 | $24.00 | $24.04 | $23.90 | $23.90 | $17.41 | 5,000 |
| 2016-11-10 | $24.03 | $24.24 | $23.90 | $23.93 | $17.43 | 11,781 |
| 2016-11-09 | $24.17 | $24.30 | $24.17 | $24.30 | $17.60 | 2,883 |
| 2016-11-08 | $24.22 | $24.22 | $24.22 | $24.22 | $17.54 | 7 |
| 2016-11-07 | $24.30 | $24.30 | $24.22 | $24.22 | $17.54 | 11,719 |
| 2016-11-04 | $24.25 | $24.26 | $24.13 | $24.21 | $17.53 | 4,662 |
| 2016-11-03 | $24.18 | $24.29 | $24.18 | $24.22 | $17.54 | 875 |
| 2016-11-02 | $24.26 | $24.29 | $24.00 | $24.04 | $17.41 | 3,484 |
| 2016-11-01 | $24.28 | $24.28 | $24.09 | $24.09 | $17.44 | 28,393 |
| 2016-10-31 | $24.30 | $24.30 | $24.28 | $24.28 | $17.58 | 4,325 |
| 2016-10-28 | $24.30 | $24.30 | $24.25 | $24.25 | $17.56 | 6,300 |
| 2016-10-27 | $24.34 | $24.35 | $24.25 | $24.30 | $17.60 | 19,882 |
| 2016-10-26 | $24.32 | $24.32 | $24.27 | $24.30 | $17.60 | 5,001 |
| 2016-10-25 | $24.25 | $24.32 | $24.25 | $24.32 | $17.61 | 1,233 |
| 2016-10-24 | $24.30 | $24.30 | $24.30 | $24.30 | $17.60 | 615 |
| 2016-10-21 | $24.25 | $24.45 | $24.20 | $24.30 | $17.60 | 5,980 |
| 2016-10-20 | $24.05 | $24.25 | $24.01 | $24.25 | $17.56 | 6,002 |
| 2016-10-19 | $24.16 | $24.22 | $24.00 | $24.15 | $17.49 | 5,520 |
| 2016-10-18 | $24.08 | $24.08 | $24.08 | $24.08 | $17.44 | 2,000 |
| 2016-10-17 | $24.04 | $24.07 | $24.04 | $24.06 | $17.43 | 1,811 |
| 2016-10-14 | $24.06 | $24.23 | $23.83 | $23.83 | $17.25 | 5,099 |
| 2016-10-13 | $24.16 | $24.16 | $24.02 | $24.05 | $17.42 | 11,356 |
| 2016-10-12 | $24.25 | $24.25 | $24.18 | $24.20 | $17.53 | 9,000 |
| 2016-10-11 | $24.15 | $24.25 | $24.11 | $24.15 | $17.39 | 4,605 |
| 2016-10-10 | $24.35 | $24.35 | $24.21 | $24.24 | $17.45 | 7,386 |
| 2016-10-07 | $24.34 | $24.35 | $24.22 | $24.33 | $17.52 | 4,273 |
| 2016-10-06 | $24.09 | $24.33 | $24.09 | $24.18 | $17.41 | 15,837 |
| 2016-10-05 | $24.15 | $24.25 | $24.06 | $24.24 | $17.45 | 5,703 |
| 2016-10-04 | $24.25 | $24.25 | $24.06 | $24.06 | $17.32 | 12,647 |
| 2016-10-03 | $24.00 | $24.32 | $24.00 | $24.30 | $17.50 | 2,446 |
| 2016-09-30 | $24.25 | $24.30 | $24.12 | $24.30 | $17.50 | 14,079 |
| 2016-09-29 | $24.30 | $24.35 | $24.19 | $24.29 | $17.49 | 26,493 |
| 2016-09-28 | $24.06 | $24.32 | $23.95 | $24.28 | $17.48 | 11,089 |
| 2016-09-27 | $23.93 | $24.10 | $23.93 | $24.00 | $17.28 | 10,069 |
| 2016-09-26 | $24.31 | $24.33 | $23.88 | $24.05 | $17.32 | 14,088 |
| 2016-09-23 | $24.13 | $24.33 | $24.13 | $24.33 | $17.52 | 6,813 |
| 2016-09-22 | $24.34 | $24.34 | $24.13 | $24.13 | $17.38 | 7,505 |
| 2016-09-21 | $24.22 | $24.34 | $24.11 | $24.11 | $17.36 | 9,935 |
| 2016-09-20 | $24.24 | $24.24 | $24.01 | $24.21 | $17.43 | 4,970 |
| 2016-09-19 | $24.23 | $24.24 | $24.00 | $24.00 | $17.28 | 5,153 |
| 2016-09-16 | $24.00 | $24.24 | $24.00 | $24.22 | $17.44 | 2,730 |
| 2016-09-15 | $24.18 | $24.18 | $23.93 | $24.00 | $17.28 | 3,495 |
| 2016-09-14 | $23.84 | $24.24 | $23.83 | $24.20 | $17.43 | 10,398 |
| 2016-09-13 | $24.09 | $24.10 | $23.79 | $23.83 | $17.16 | 7,465 |
| 2016-09-12 | $23.90 | $24.25 | $23.90 | $24.25 | $17.36 | 1,281 |
| 2016-09-09 | $24.13 | $24.22 | $23.80 | $23.96 | $17.15 | 16,843 |
| 2016-09-08 | $24.19 | $24.25 | $24.08 | $24.25 | $17.36 | 7,240 |
| 2016-09-07 | $24.00 | $24.04 | $23.62 | $23.86 | $17.08 | 24,044 |
| 2016-09-06 | $24.25 | $24.25 | $23.85 | $23.85 | $17.07 | 13,474 |
| 2016-09-02 | $24.21 | $24.24 | $24.05 | $24.05 | $17.22 | 1,627 |
| 2016-09-01 | $24.14 | $24.20 | $23.84 | $24.10 | $17.25 | 3,480 |
| 2016-08-31 | $23.85 | $24.30 | $23.85 | $23.91 | $17.12 | 13,359 |
| 2016-08-30 | $23.68 | $24.20 | $23.68 | $24.00 | $17.18 | 18,239 |
| 2016-08-29 | $23.80 | $24.10 | $23.58 | $23.58 | $16.88 | 4,774 |
| 2016-08-26 | $24.07 | $24.07 | $23.27 | $23.80 | $17.04 | 16,662 |
| 2016-08-25 | $24.03 | $24.34 | $23.91 | $24.20 | $17.32 | 4,412 |
| 2016-08-24 | $24.53 | $24.53 | $23.86 | $24.11 | $17.26 | 15,844 |
| 2016-08-23 | $24.50 | $24.60 | $24.42 | $24.54 | $17.57 | 16,200 |
| 2016-08-22 | $24.43 | $24.45 | $24.16 | $24.45 | $17.50 | 13,312 |
| 2016-08-19 | $24.25 | $24.50 | $24.15 | $24.47 | $17.52 | 23,855 |
| 2016-08-18 | $24.05 | $24.20 | $23.70 | $24.18 | $17.31 | 32,099 |
| 2016-08-17 | $23.84 | $24.00 | $23.84 | $24.00 | $17.18 | 5,350 |
| 2016-08-16 | $23.65 | $24.00 | $23.65 | $24.00 | $17.18 | 13,980 |
| 2016-08-15 | $23.56 | $23.75 | $23.49 | $23.65 | $16.93 | 62,766 |
| 2016-08-12 | $23.65 | $23.73 | $23.60 | $23.70 | $16.97 | 16,357 |
| 2016-08-11 | $23.70 | $23.70 | $23.51 | $23.63 | $16.91 | 10,033 |
| 2016-08-10 | $23.65 | $23.65 | $23.51 | $23.65 | $16.83 | 13,557 |
| 2016-08-09 | $23.51 | $23.98 | $23.50 | $23.64 | $16.83 | 1,434 |
| 2016-08-08 | $23.75 | $23.99 | $23.60 | $23.60 | $16.80 | 9,370 |
| 2016-08-05 | $23.29 | $23.88 | $23.21 | $23.66 | $16.84 | 35,501 |
| 2016-08-04 | $23.09 | $23.29 | $23.09 | $23.29 | $16.57 | 2,390 |
| 2016-08-03 | $23.04 | $23.30 | $23.04 | $23.26 | $16.55 | 2,172 |
| 2016-08-02 | $23.00 | $23.30 | $22.92 | $23.08 | $16.42 | 8,401 |
| 2016-08-01 | $23.15 | $23.30 | $22.97 | $23.30 | $16.58 | 5,741 |
| 2016-07-29 | $23.20 | $23.20 | $23.00 | $23.20 | $16.51 | 6,791 |
| 2016-07-28 | $23.40 | $23.40 | $23.00 | $23.24 | $16.54 | 8,928 |
| 2016-07-27 | $23.40 | $23.40 | $23.12 | $23.25 | $16.55 | 9,165 |
| 2016-07-26 | $23.15 | $23.40 | $23.13 | $23.31 | $16.59 | 9,824 |
| 2016-07-25 | $23.35 | $23.35 | $23.20 | $23.25 | $16.55 | 4,488 |
| 2016-07-22 | $23.13 | $23.50 | $23.02 | $23.35 | $16.62 | 11,707 |
| 2016-07-21 | $23.32 | $23.33 | $22.95 | $23.00 | $16.37 | 6,046 |
| 2016-07-20 | $23.12 | $23.19 | $23.06 | $23.09 | $16.43 | 9,155 |
| 2016-07-19 | $23.30 | $23.30 | $23.00 | $23.05 | $16.40 | 4,766 |
| 2016-07-18 | $23.40 | $23.40 | $23.12 | $23.30 | $16.58 | 2,395 |
| 2016-07-15 | $23.53 | $23.53 | $23.11 | $23.20 | $16.51 | 7,615 |
| 2016-07-14 | $23.62 | $23.62 | $23.40 | $23.53 | $16.75 | 4,335 |
| 2016-07-13 | $23.36 | $23.57 | $23.15 | $23.41 | $16.66 | 12,596 |
| 2016-07-12 | $23.29 | $23.83 | $23.29 | $23.58 | $16.68 | 8,329 |
| 2016-07-11 | $22.76 | $23.49 | $22.76 | $23.49 | $16.62 | 10,355 |
| 2016-07-08 | $22.90 | $23.10 | $22.66 | $23.10 | $16.34 | 10,223 |
| 2016-07-07 | $22.70 | $22.90 | $22.70 | $22.90 | $16.20 | 9,936 |
| 2016-07-06 | $22.65 | $22.94 | $22.63 | $22.83 | $16.15 | 26,249 |
| 2016-07-05 | $22.94 | $22.95 | $22.60 | $22.62 | $16.00 | 8,068 |
| 2016-07-01 | $22.70 | $22.90 | $22.66 | $22.89 | $16.19 | 3,951 |
| 2016-06-30 | $22.60 | $22.65 | $22.56 | $22.64 | $16.02 | 12,375 |
| 2016-06-29 | $22.59 | $22.65 | $22.56 | $22.56 | $15.96 | 9,685 |
| 2016-06-28 | $22.60 | $22.65 | $22.55 | $22.65 | $16.02 | 22,544 |
| 2016-06-27 | $22.60 | $22.60 | $22.37 | $22.51 | $15.92 | 13,580 |
| 2016-06-24 | $22.25 | $22.69 | $22.25 | $22.63 | $16.01 | 4,208 |
| 2016-06-23 | $22.70 | $22.80 | $22.60 | $22.64 | $16.02 | 15,905 |
| 2016-06-22 | $22.70 | $22.70 | $22.60 | $22.60 | $15.99 | 8,035 |
| 2016-06-21 | $22.62 | $22.67 | $22.61 | $22.61 | $16.00 | 9,105 |
| 2016-06-20 | $22.50 | $22.60 | $22.50 | $22.60 | $15.99 | 10,269 |
| 2016-06-17 | $22.60 | $22.60 | $22.47 | $22.56 | $15.96 | 7,700 |
| 2016-06-16 | $22.59 | $22.60 | $22.54 | $22.57 | $15.97 | 7,645 |
| 2016-06-15 | $22.42 | $22.57 | $22.40 | $22.55 | $15.95 | 11,619 |
| 2016-06-14 | $22.50 | $22.62 | $22.46 | $22.50 | $15.92 | 7,325 |
| 2016-06-13 | $22.40 | $22.60 | $22.40 | $22.55 | $15.95 | 7,954 |
| 2016-06-10 | $22.34 | $22.40 | $22.34 | $22.40 | $15.75 | 7,262 |
| 2016-06-09 | $22.40 | $22.40 | $22.34 | $22.34 | $15.71 | 3,996 |
| 2016-06-08 | $22.39 | $22.40 | $22.30 | $22.38 | $15.73 | 4,210 |
| 2016-06-07 | $22.41 | $22.44 | $22.36 | $22.40 | $15.75 | 2,087 |
| 2016-06-06 | $22.39 | $22.40 | $22.30 | $22.40 | $15.75 | 2,307 |
| 2016-06-03 | $22.30 | $22.37 | $22.00 | $22.37 | $15.73 | 12,495 |
| 2016-06-02 | $22.31 | $22.40 | $22.29 | $22.31 | $15.69 | 14,035 |
| 2016-06-01 | $22.44 | $22.46 | $22.30 | $22.30 | $15.68 | 8,241 |
| 2016-05-31 | $22.29 | $22.30 | $21.95 | $22.23 | $15.63 | 10,497 |
| 2016-05-27 | $22.30 | $22.30 | $22.20 | $22.29 | $15.67 | 5,716 |
| 2016-05-26 | $22.40 | $22.40 | $21.94 | $22.18 | $15.59 | 8,838 |
| 2016-05-25 | $22.49 | $22.74 | $22.35 | $22.36 | $15.72 | 6,670 |
| 2016-05-24 | $22.36 | $22.37 | $22.31 | $22.37 | $15.73 | 20,032 |
| 2016-05-23 | $22.17 | $22.38 | $22.17 | $22.36 | $15.72 | 11,460 |
| 2016-05-20 | $21.81 | $22.10 | $21.75 | $22.07 | $15.52 | 9,136 |
| 2016-05-19 | $21.90 | $21.91 | $21.88 | $21.90 | $15.40 | 11,344 |
| 2016-05-18 | $21.75 | $21.85 | $21.75 | $21.80 | $15.33 | 25,280 |
| 2016-05-17 | $21.61 | $21.79 | $21.41 | $21.75 | $15.29 | 25,328 |
| 2016-05-16 | $21.55 | $21.55 | $21.31 | $21.54 | $15.14 | 2,930 |
| 2016-05-13 | $21.74 | $21.75 | $21.21 | $21.58 | $15.17 | 12,760 |
| 2016-05-12 | $21.43 | $21.60 | $21.25 | $21.56 | $15.16 | 17,721 |
| 2016-05-11 | $20.65 | $21.76 | $20.60 | $21.50 | $15.12 | 8,753 |
| 2016-05-10 | $21.25 | $21.25 | $20.80 | $20.85 | $14.56 | 21,785 |
| 2016-05-09 | $21.44 | $21.44 | $20.82 | $20.98 | $14.66 | 2,353 |
| 2016-05-06 | $20.95 | $21.22 | $20.50 | $20.50 | $14.32 | 10,000 |
| 2016-05-05 | $21.12 | $21.60 | $20.96 | $21.09 | $14.73 | 10,600 |
| 2016-05-04 | $21.00 | $21.17 | $21.00 | $21.12 | $14.75 | 1,412 |
| 2016-05-03 | $21.01 | $21.11 | $20.95 | $21.03 | $14.69 | 3,820 |
| 2016-05-02 | $21.45 | $21.54 | $21.12 | $21.12 | $14.75 | 14,517 |
| 2016-04-29 | $21.59 | $21.60 | $21.50 | $21.60 | $15.09 | 3,197 |
| 2016-04-28 | $21.30 | $21.50 | $21.30 | $21.50 | $15.02 | 26,745 |
| 2016-04-27 | $21.40 | $21.40 | $21.33 | $21.39 | $14.94 | 6,489 |
| 2016-04-26 | $21.45 | $21.45 | $21.25 | $21.36 | $14.92 | 9,948 |
| 2016-04-25 | $21.42 | $21.50 | $21.25 | $21.39 | $14.94 | 17,121 |
| 2016-04-22 | $21.00 | $21.21 | $21.00 | $21.20 | $14.81 | 5,661 |
| 2016-04-21 | $21.03 | $21.05 | $20.70 | $20.95 | $14.63 | 12,301 |
| 2016-04-20 | $20.60 | $21.00 | $20.60 | $20.82 | $14.54 | 13,151 |
| 2016-04-19 | $20.56 | $20.80 | $20.56 | $20.80 | $14.53 | 2,086 |
| 2016-04-18 | $20.70 | $20.88 | $20.54 | $20.54 | $14.35 | 3,264 |
| 2016-04-15 | $20.94 | $20.94 | $20.70 | $20.75 | $14.49 | 4,883 |
| 2016-04-14 | $20.75 | $20.99 | $20.65 | $20.99 | $14.66 | 950 |
| 2016-04-13 | $20.72 | $20.75 | $20.71 | $20.73 | $14.48 | 5,310 |
| 2016-04-12 | $20.60 | $20.97 | $20.41 | $20.75 | $14.40 | 9,428 |
| 2016-04-11 | $20.41 | $20.54 | $20.41 | $20.54 | $14.25 | 1,931 |
| 2016-04-08 | $20.58 | $20.58 | $20.20 | $20.35 | $14.12 | 2,585 |
| 2016-04-07 | $20.46 | $20.60 | $20.23 | $20.47 | $14.20 | 5,575 |
| 2016-04-06 | $20.60 | $20.60 | $20.60 | $20.60 | $14.29 | 2,050 |
| 2016-04-05 | $20.30 | $20.49 | $20.30 | $20.34 | $14.11 | 9,123 |
| 2016-04-04 | $20.47 | $20.47 | $20.47 | $20.47 | $14.21 | 42 |
| 2016-04-01 | $20.36 | $20.47 | $20.36 | $20.47 | $14.21 | 787 |
| 2016-03-31 | $20.50 | $20.60 | $20.36 | $20.60 | $14.29 | 11,235 |
| 2016-03-30 | $20.50 | $20.50 | $20.37 | $20.37 | $14.13 | 1,480 |
| 2016-03-29 | $20.23 | $20.51 | $20.23 | $20.45 | $14.19 | 5,344 |
| 2016-03-28 | $20.19 | $20.25 | $20.06 | $20.15 | $13.98 | 9,106 |
| 2016-03-24 | $20.15 | $20.38 | $20.14 | $20.19 | $14.01 | 2,819 |
| 2016-03-23 | $20.24 | $20.24 | $20.00 | $20.05 | $13.91 | 10,954 |
| 2016-03-22 | $20.17 | $20.20 | $19.92 | $20.12 | $13.96 | 13,661 |
| 2016-03-21 | $20.20 | $20.39 | $20.00 | $20.39 | $14.15 | 6,785 |
| 2016-03-18 | $20.21 | $20.27 | $20.00 | $20.01 | $13.88 | 8,920 |
| 2016-03-17 | $20.20 | $20.44 | $20.00 | $20.25 | $14.05 | 12,215 |
| 2016-03-16 | $19.90 | $20.32 | $19.80 | $20.00 | $13.88 | 18,510 |
| 2016-03-15 | $20.25 | $20.25 | $19.96 | $20.06 | $13.92 | 22,291 |
| 2016-03-14 | $21.00 | $21.00 | $20.18 | $20.19 | $14.01 | 9,961 |
| 2016-03-11 | $21.00 | $21.03 | $21.00 | $21.00 | $14.57 | 318 |
| 2016-03-10 | $21.00 | $21.01 | $21.00 | $21.00 | $14.48 | 12,051 |
| 2016-03-09 | $20.60 | $21.30 | $20.60 | $20.99 | $14.47 | 2,477 |
| 2016-03-08 | $21.00 | $21.26 | $20.40 | $21.00 | $14.48 | 24,284 |
| 2016-03-07 | $20.70 | $21.00 | $20.19 | $20.56 | $14.17 | 8,833 |
| 2016-03-04 | $20.60 | $20.60 | $20.50 | $20.53 | $14.15 | 1,070 |
| 2016-03-03 | $20.81 | $20.96 | $20.80 | $20.96 | $14.45 | 409 |
| 2016-03-02 | $20.47 | $20.50 | $20.16 | $20.16 | $13.90 | 5,005 |
| 2016-03-01 | $20.96 | $20.96 | $20.40 | $20.40 | $14.06 | 1,072 |
| 2016-02-29 | $20.20 | $20.70 | $20.15 | $20.20 | $13.92 | 3,635 |
| 2016-02-26 | $20.15 | $20.20 | $20.15 | $20.15 | $13.89 | 1,600 |
| 2016-02-25 | $20.15 | $20.38 | $20.13 | $20.15 | $13.89 | 6,823 |
| 2016-02-24 | $19.80 | $20.10 | $19.80 | $19.83 | $13.67 | 3,559 |
| 2016-02-23 | $20.00 | $20.00 | $20.00 | $20.00 | $13.79 | 100 |
| 2016-02-22 | $20.15 | $20.15 | $19.75 | $19.87 | $13.70 | 4,685 |
| 2016-02-19 | $19.75 | $20.15 | $19.75 | $20.14 | $13.88 | 10,650 |
| 2016-02-18 | $19.98 | $19.98 | $19.98 | $19.98 | $13.77 | 0 |
| 2016-02-17 | $20.00 | $20.15 | $19.98 | $19.98 | $13.77 | 5,914 |
| 2016-02-16 | $19.97 | $20.00 | $19.77 | $19.93 | $13.74 | 3,310 |
| 2016-02-12 | $19.90 | $20.00 | $19.75 | $19.84 | $13.68 | 2,432 |
| 2016-02-11 | $19.40 | $20.08 | $19.40 | $20.08 | $13.84 | 1,850 |
| 2016-02-10 | $19.55 | $19.56 | $19.50 | $19.50 | $13.44 | 2,927 |
| 2016-02-09 | $19.46 | $20.00 | $19.46 | $19.55 | $13.38 | 10,095 |
| 2016-02-08 | $19.75 | $20.00 | $19.50 | $19.68 | $13.47 | 8,126 |
| 2016-02-05 | $20.18 | $20.18 | $19.75 | $20.00 | $13.69 | 2,600 |
| 2016-02-04 | $20.20 | $20.23 | $20.20 | $20.23 | $13.84 | 300 |
| 2016-02-03 | $20.50 | $20.65 | $20.00 | $20.24 | $13.85 | 15,696 |
| 2016-02-02 | $20.76 | $20.76 | $20.50 | $20.50 | $14.03 | 8,044 |
| 2016-02-01 | $20.27 | $20.61 | $20.25 | $20.50 | $14.03 | 2,769 |
| 2016-01-29 | $20.45 | $20.75 | $20.45 | $20.75 | $14.20 | 7,000 |
| 2016-01-28 | $20.46 | $20.46 | $20.46 | $20.46 | $14.00 | 0 |
| 2016-01-27 | $20.30 | $20.46 | $20.00 | $20.46 | $14.00 | 3,531 |
| 2016-01-26 | $20.20 | $20.31 | $20.20 | $20.27 | $13.87 | 4,435 |
| 2016-01-25 | $20.00 | $20.18 | $19.55 | $19.55 | $13.38 | 5,250 |
| 2016-01-22 | $20.03 | $20.25 | $19.97 | $20.00 | $13.69 | 15,470 |
| 2016-01-21 | $19.85 | $19.85 | $19.85 | $19.85 | $13.59 | 1,000 |
| 2016-01-20 | $19.06 | $20.10 | $19.05 | $20.00 | $13.69 | 39,391 |
| 2016-01-19 | $19.74 | $20.10 | $19.40 | $19.65 | $13.45 | 12,686 |
| 2016-01-15 | $19.50 | $19.55 | $19.50 | $19.55 | $13.38 | 1,535 |
| 2016-01-14 | $19.36 | $19.75 | $19.36 | $19.36 | $13.25 | 10,958 |
| 2016-01-13 | $19.36 | $19.45 | $19.36 | $19.36 | $13.25 | 5,397 |
| 2016-01-12 | $19.38 | $19.75 | $19.09 | $19.50 | $13.25 | 3,880 |
| 2016-01-11 | $19.45 | $19.50 | $19.10 | $19.10 | $12.98 | 1,575 |
| 2016-01-08 | $19.60 | $19.60 | $19.40 | $19.46 | $13.22 | 2,576 |
| 2016-01-07 | $19.86 | $19.86 | $19.41 | $19.55 | $13.28 | 6,034 |
| 2016-01-06 | $19.63 | $19.68 | $19.63 | $19.68 | $13.37 | 485 |
| 2016-01-05 | $19.60 | $19.67 | $19.59 | $19.67 | $13.37 | 2,047 |
| 2016-01-04 | $19.47 | $19.53 | $19.47 | $19.53 | $13.27 | 1,380 |
| 2015-12-31 | $19.45 | $19.56 | $19.30 | $19.30 | $13.11 | 3,675 |
| 2015-12-30 | $19.03 | $19.55 | $19.00 | $19.00 | $12.91 | 9,731 |
| 2015-12-29 | $19.58 | $19.58 | $19.01 | $19.15 | $13.01 | 2,925 |
| 2015-12-28 | $19.05 | $19.64 | $19.01 | $19.07 | $12.96 | 2,171 |
| 2015-12-24 | $19.15 | $19.18 | $19.15 | $19.18 | $13.03 | 352 |
| 2015-12-23 | $19.04 | $19.24 | $19.00 | $19.00 | $12.91 | 3,819 |
| 2015-12-22 | $19.15 | $19.79 | $18.65 | $19.17 | $13.03 | 15,474 |
| 2015-12-21 | $19.09 | $19.20 | $19.09 | $19.20 | $13.05 | 2,478 |
| 2015-12-18 | $18.75 | $19.07 | $18.70 | $18.75 | $12.74 | 20,479 |
| 2015-12-17 | $18.75 | $18.75 | $18.69 | $18.69 | $12.70 | 2,640 |
| 2015-12-16 | $19.77 | $19.77 | $18.60 | $18.92 | $12.86 | 14,848 |
| 2015-12-15 | $19.47 | $19.51 | $19.44 | $19.50 | $13.25 | 2,752 |
| 2015-12-14 | $19.90 | $19.90 | $19.49 | $19.60 | $13.32 | 2,584 |
| 2015-12-11 | $19.95 | $19.98 | $19.90 | $19.95 | $13.55 | 3,600 |
| 2015-12-10 | $20.05 | $20.07 | $19.97 | $19.98 | $13.48 | 2,923 |
| 2015-12-09 | $20.00 | $20.09 | $19.86 | $20.00 | $13.50 | 4,301 |
| 2015-12-08 | $20.06 | $20.06 | $20.00 | $20.00 | $13.50 | 5,770 |
| 2015-12-07 | $20.32 | $20.32 | $20.10 | $20.10 | $13.56 | 2,283 |
| 2015-12-04 | $20.53 | $20.53 | $20.31 | $20.45 | $13.80 | 4,727 |
| 2015-12-03 | $20.52 | $20.66 | $20.25 | $20.25 | $13.66 | 4,489 |
| 2015-12-02 | $20.47 | $20.77 | $20.47 | $20.68 | $13.96 | 2,784 |
| 2015-12-01 | $20.53 | $20.79 | $20.26 | $20.74 | $14.00 | 4,565 |
| 2015-11-30 | $20.53 | $20.87 | $20.53 | $20.87 | $14.08 | 1,200 |
| 2015-11-27 | $20.90 | $20.90 | $20.90 | $20.90 | $14.10 | 500 |
| 2015-11-25 | $20.92 | $20.92 | $20.85 | $20.85 | $14.07 | 1,461 |
| 2015-11-24 | $20.58 | $20.86 | $20.54 | $20.86 | $14.08 | 2,625 |
| 2015-11-23 | $20.56 | $20.56 | $20.56 | $20.56 | $13.87 | 150 |
| 2015-11-20 | $20.60 | $20.90 | $20.54 | $20.77 | $14.02 | 5,169 |
| 2015-11-19 | $20.60 | $20.60 | $20.60 | $20.60 | $13.90 | 600 |
| 2015-11-18 | $20.57 | $20.89 | $20.54 | $20.54 | $13.86 | 1,723 |
| 2015-11-17 | $20.75 | $20.79 | $20.60 | $20.79 | $14.03 | 822 |
| 2015-11-16 | $20.55 | $20.56 | $20.53 | $20.54 | $13.86 | 4,488 |
| 2015-11-13 | $20.65 | $20.84 | $20.53 | $20.84 | $14.06 | 3,878 |
| 2015-11-12 | $20.66 | $20.66 | $20.65 | $20.65 | $13.93 | 1,233 |
| 2015-11-11 | $20.93 | $20.93 | $20.93 | $20.93 | $14.12 | 450 |
| 2015-11-10 | $20.88 | $20.88 | $20.88 | $20.88 | $14.09 | 0 |
| 2015-11-09 | $20.93 | $20.93 | $20.88 | $20.88 | $14.00 | 1,106 |
| 2015-11-06 | $20.80 | $20.80 | $20.80 | $20.80 | $13.94 | 88 |
| 2015-11-05 | $20.84 | $20.84 | $20.68 | $20.80 | $13.94 | 2,519 |
| 2015-11-04 | $20.80 | $20.80 | $20.67 | $20.67 | $13.86 | 1,516 |
| 2015-11-03 | $20.70 | $20.94 | $20.60 | $20.80 | $13.94 | 8,464 |
| 2015-11-02 | $20.87 | $21.05 | $20.87 | $20.99 | $14.07 | 837 |
| 2015-10-30 | $21.02 | $21.05 | $21.02 | $21.05 | $14.11 | 4,594 |
| 2015-10-29 | $21.03 | $21.10 | $20.95 | $21.08 | $14.13 | 4,190 |
| 2015-10-28 | $21.15 | $21.15 | $21.06 | $21.06 | $14.12 | 3,429 |
| 2015-10-27 | $21.09 | $21.20 | $20.93 | $21.06 | $14.12 | 5,843 |
| 2015-10-26 | $21.09 | $21.09 | $21.09 | $21.09 | $14.14 | 1,979 |
| 2015-10-23 | $20.95 | $21.00 | $20.93 | $20.93 | $14.03 | 1,500 |
| 2015-10-22 | $20.87 | $21.00 | $20.87 | $21.00 | $14.08 | 450 |
| 2015-10-21 | $21.04 | $21.04 | $20.71 | $21.02 | $14.09 | 1,975 |
| 2015-10-20 | $20.90 | $21.10 | $20.71 | $21.10 | $14.14 | 5,950 |
| 2015-10-19 | $21.01 | $21.05 | $21.01 | $21.05 | $14.11 | 500 |
| 2015-10-16 | $20.51 | $20.80 | $20.33 | $20.64 | $13.84 | 2,800 |
| 2015-10-15 | $20.98 | $20.99 | $20.41 | $20.80 | $13.94 | 2,115 |
| 2015-10-14 | $20.76 | $20.76 | $20.72 | $20.75 | $13.91 | 825 |
| 2015-10-13 | $20.79 | $21.00 | $20.41 | $21.00 | $14.08 | 1,602 |
| 2015-10-12 | $20.93 | $20.93 | $20.85 | $20.90 | $13.92 | 7,645 |
| 2015-10-09 | $20.85 | $20.88 | $20.70 | $20.88 | $13.90 | 6,400 |
| 2015-10-08 | $20.85 | $20.85 | $20.85 | $20.85 | $13.88 | 102 |
| 2015-10-07 | $20.67 | $20.90 | $18.83 | $20.85 | $13.88 | 23,907 |
| 2015-10-06 | $20.76 | $20.84 | $20.50 | $20.84 | $13.88 | 5,975 |
| 2015-10-05 | $20.53 | $20.99 | $20.53 | $20.74 | $13.81 | 1,439 |
| 2015-10-02 | $20.44 | $20.77 | $20.28 | $20.70 | $13.78 | 13,248 |
| 2015-10-01 | $20.25 | $20.49 | $20.25 | $20.26 | $13.49 | 3,376 |
| 2015-09-30 | $19.88 | $20.45 | $19.72 | $20.34 | $13.54 | 7,670 |
| 2015-09-29 | $20.65 | $20.88 | $19.86 | $19.88 | $13.24 | 8,858 |
| 2015-09-28 | $20.35 | $20.62 | $20.14 | $20.14 | $13.41 | 9,429 |
| 2015-09-25 | $20.03 | $20.68 | $19.96 | $20.18 | $13.44 | 2,755 |
| 2015-09-24 | $19.85 | $20.49 | $19.85 | $20.24 | $13.48 | 8,551 |
| 2015-09-23 | $20.10 | $20.29 | $20.10 | $20.24 | $13.48 | 6,990 |
| 2015-09-22 | $19.95 | $20.27 | $19.95 | $20.27 | $13.50 | 5,408 |
| 2015-09-21 | $20.25 | $20.45 | $20.25 | $20.30 | $13.52 | 2,428 |
| 2015-09-18 | $19.77 | $20.49 | $19.77 | $20.21 | $13.46 | 7,336 |
| 2015-09-17 | $19.76 | $20.01 | $19.76 | $20.01 | $13.32 | 2,846 |
| 2015-09-16 | $19.95 | $20.00 | $19.87 | $19.95 | $13.28 | 3,378 |
| 2015-09-15 | $20.10 | $20.10 | $20.00 | $20.10 | $13.38 | 5,795 |
| 2015-09-14 | $20.00 | $20.05 | $20.00 | $20.05 | $13.35 | 2,290 |
| 2015-09-11 | $20.00 | $20.00 | $20.00 | $20.00 | $13.32 | 0 |
| 2015-09-10 | $19.76 | $20.00 | $19.76 | $20.00 | $13.23 | 4,187 |
| 2015-09-09 | $19.90 | $20.06 | $19.90 | $19.96 | $13.20 | 6,871 |
| 2015-09-08 | $19.70 | $19.90 | $19.70 | $19.90 | $13.16 | 1,710 |
| 2015-09-04 | $19.90 | $19.90 | $19.90 | $19.90 | $13.16 | 0 |
| 2015-09-03 | $19.94 | $19.96 | $19.62 | $19.90 | $13.16 | 22,208 |
| 2015-09-02 | $19.49 | $20.00 | $19.49 | $19.86 | $13.13 | 19,697 |
| 2015-09-01 | $19.25 | $19.59 | $19.24 | $19.59 | $12.95 | 6,562 |
| 2015-08-31 | $19.55 | $19.55 | $19.22 | $19.50 | $12.89 | 9,231 |
| 2015-08-28 | $19.47 | $19.99 | $19.47 | $19.60 | $12.96 | 5,589 |
| 2015-08-27 | $19.71 | $19.71 | $19.36 | $19.36 | $12.80 | 20,914 |
| 2015-08-26 | $19.84 | $19.99 | $19.68 | $19.71 | $13.03 | 1,365 |
| 2015-08-25 | $19.83 | $20.18 | $19.58 | $19.81 | $13.10 | 13,866 |
| 2015-08-24 | $19.70 | $20.25 | $19.56 | $19.81 | $13.10 | 15,622 |
| 2015-08-21 | $20.00 | $20.00 | $19.84 | $20.00 | $13.23 | 2,000 |
| 2015-08-20 | $20.32 | $20.60 | $19.78 | $20.24 | $13.38 | 18,609 |
| 2015-08-19 | $20.33 | $20.40 | $20.25 | $20.25 | $13.39 | 3,610 |
| 2015-08-18 | $20.05 | $20.44 | $20.05 | $20.25 | $13.39 | 4,530 |
| 2015-08-17 | $20.22 | $20.33 | $19.66 | $20.25 | $13.39 | 6,435 |
Popular Capital Trust I (BPOPN) News Headlines
.jpg)
.jpg)
.jpg)
Recent Popular Capital Trust I (BPOPN) News
.jpg)
.jpg)
Similar Companies to Popular Capital Trust I (BPOPN) 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 | -- | -- | -- |