Capitala Finance Corp 6 Notes Due 2022 (CPTAL) Exchange: NASDAQ
Data as of Oct. 8, 2025
$24.96 ($0.00) 0.00%
Capitala Finance Corp 6 Notes Due 2022 - Daily Information
Click for more stock information on Capitala Finance Corp 6 Notes Due 2022.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $24.96 |
| Previous Close | $24.96 |
| High | $24.96 |
| Low | $24.96 |
| Adjusted Open | $24.96 |
| Previous Adjusted Close | $24.96 |
| Adjusted High | $24.96 |
| Adjusted Low | $24.96 |
Invest in Capitala Finance Corp 6 Notes Due 2022 (CPTAL)
Historical Stock Data for Capitala Finance Corp 6 Notes Due 2022 (CPTAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-17 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-16 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-15 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-14 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-07 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-06 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-03 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-02 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-01 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-05-31 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-05-27 | $24.96 | $24.98 | $24.96 | $24.96 | $24.96 | 4,022 |
| 2022-05-26 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 309 |
| 2022-05-25 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 62 |
| 2022-05-24 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 76 |
| 2022-05-23 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 25 |
| 2022-05-20 | $24.97 | $24.99 | $24.97 | $24.99 | $24.99 | 404 |
| 2022-05-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-05-18 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-05-17 | $24.98 | $24.98 | $24.97 | $24.98 | $24.98 | 1,203 |
| 2022-05-16 | $24.97 | $25.01 | $24.97 | $25.01 | $25.01 | 6,758 |
| 2022-05-13 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 3 |
| 2022-05-12 | $25.04 | $25.04 | $25.03 | $25.03 | $25.03 | 2,533 |
| 2022-05-11 | $25.32 | $25.33 | $25.25 | $25.25 | $24.88 | 3,128 |
| 2022-05-10 | $25.27 | $25.27 | $25.27 | $25.27 | $24.89 | 1,000 |
| 2022-05-09 | $25.21 | $25.29 | $25.21 | $25.27 | $24.89 | 1,983 |
| 2022-05-06 | $25.18 | $25.18 | $25.18 | $25.18 | $24.81 | 1 |
| 2022-05-05 | $25.18 | $25.24 | $25.18 | $25.18 | $24.81 | 1,071 |
| 2022-05-04 | $25.27 | $25.27 | $25.27 | $25.27 | $24.90 | 133 |
| 2022-05-03 | $25.18 | $25.24 | $25.18 | $25.23 | $24.86 | 2,239 |
| 2022-05-02 | $25.19 | $25.19 | $25.19 | $25.19 | $24.82 | 548 |
| 2022-04-29 | $25.19 | $25.19 | $25.18 | $25.18 | $24.81 | 256 |
| 2022-04-28 | $25.18 | $25.26 | $25.18 | $25.26 | $24.89 | 4,292 |
| 2022-04-27 | $25.18 | $25.24 | $25.18 | $25.19 | $24.82 | 1,389 |
| 2022-04-26 | $25.24 | $25.24 | $25.24 | $25.24 | $24.87 | 362 |
| 2022-04-25 | $25.21 | $25.22 | $25.16 | $25.22 | $24.85 | 963 |
| 2022-04-22 | $25.24 | $25.24 | $25.24 | $25.24 | $24.87 | 589 |
| 2022-04-21 | $25.21 | $25.25 | $25.21 | $25.24 | $24.87 | 300 |
| 2022-04-20 | $25.24 | $25.24 | $25.16 | $25.20 | $24.83 | 3,240 |
| 2022-04-19 | $25.24 | $25.25 | $25.24 | $25.24 | $24.87 | 3,560 |
| 2022-04-18 | $25.20 | $25.25 | $25.20 | $25.20 | $24.82 | 1,180 |
| 2022-04-14 | $25.13 | $25.14 | $25.13 | $25.14 | $24.77 | 600 |
| 2022-04-13 | $25.19 | $25.19 | $25.13 | $25.14 | $24.77 | 2,852 |
| 2022-04-12 | $25.14 | $25.22 | $25.12 | $25.20 | $24.83 | 14,973 |
| 2022-04-11 | $25.12 | $25.22 | $25.12 | $25.18 | $24.81 | 953 |
| 2022-04-08 | $25.19 | $25.21 | $25.19 | $25.21 | $24.84 | 873 |
| 2022-04-07 | $25.21 | $25.21 | $25.08 | $25.19 | $24.82 | 2,057 |
| 2022-04-06 | $25.05 | $25.23 | $25.05 | $25.22 | $24.85 | 1,771 |
| 2022-04-05 | $25.18 | $25.18 | $25.18 | $25.18 | $24.80 | 159 |
| 2022-04-04 | $25.18 | $25.18 | $25.18 | $25.18 | $24.80 | 127 |
| 2022-04-01 | $25.13 | $25.18 | $25.11 | $25.18 | $24.80 | 3,237 |
| 2022-03-31 | $25.03 | $25.03 | $25.03 | $25.03 | $24.66 | 198 |
| 2022-03-30 | $25.03 | $25.25 | $25.03 | $25.03 | $24.66 | 811 |
| 2022-03-29 | $25.02 | $25.16 | $25.02 | $25.10 | $24.73 | 5,153 |
| 2022-03-28 | $25.06 | $25.13 | $25.06 | $25.08 | $24.71 | 3,171 |
| 2022-03-25 | $25.04 | $25.04 | $25.04 | $25.04 | $24.67 | 189 |
| 2022-03-24 | $25.06 | $25.14 | $25.02 | $25.04 | $24.67 | 2,772 |
| 2022-03-23 | $25.05 | $25.09 | $25.05 | $25.09 | $24.72 | 3,019 |
| 2022-03-22 | $25.04 | $25.15 | $25.04 | $25.06 | $24.69 | 2,566 |
| 2022-03-21 | $25.02 | $25.05 | $25.01 | $25.03 | $24.66 | 1,245 |
| 2022-03-18 | $25.01 | $25.18 | $25.01 | $25.06 | $24.69 | 4,541 |
| 2022-03-17 | $25.01 | $25.10 | $25.01 | $25.10 | $24.73 | 411 |
| 2022-03-16 | $25.10 | $25.10 | $25.00 | $25.05 | $24.68 | 2,381 |
| 2022-03-15 | $24.97 | $25.07 | $24.97 | $25.07 | $24.70 | 444 |
| 2022-03-14 | $25.06 | $25.08 | $24.96 | $24.96 | $24.59 | 7,548 |
| 2022-03-11 | $25.09 | $25.25 | $25.05 | $25.08 | $24.70 | 7,407 |
| 2022-03-10 | $25.04 | $25.04 | $25.04 | $25.04 | $24.67 | 4 |
| 2022-03-09 | $25.09 | $25.09 | $25.02 | $25.04 | $24.67 | 5,497 |
| 2022-03-08 | $25.02 | $25.05 | $25.02 | $25.05 | $24.68 | 1,438 |
| 2022-03-07 | $25.03 | $25.07 | $25.03 | $25.07 | $24.70 | 1,153 |
| 2022-03-04 | $25.09 | $25.10 | $25.03 | $25.06 | $24.69 | 7,760 |
| 2022-03-03 | $25.03 | $25.08 | $25.03 | $25.05 | $24.68 | 2,888 |
| 2022-03-02 | $25.07 | $25.07 | $25.03 | $25.03 | $24.66 | 1,749 |
| 2022-03-01 | $25.01 | $25.01 | $25.01 | $25.01 | $24.64 | 198 |
| 2022-02-28 | $25.04 | $25.04 | $25.01 | $25.01 | $24.64 | 1,248 |
| 2022-02-25 | $25.03 | $25.03 | $25.00 | $25.00 | $24.63 | 15,450 |
| 2022-02-24 | $25.03 | $25.03 | $25.03 | $25.03 | $24.66 | 1,112 |
| 2022-02-23 | $25.03 | $25.03 | $25.03 | $25.03 | $24.66 | 34,018 |
| 2022-02-22 | $25.03 | $25.03 | $25.03 | $25.03 | $24.66 | 244 |
| 2022-02-18 | $25.02 | $25.10 | $25.02 | $25.03 | $24.66 | 782 |
| 2022-02-17 | $25.03 | $25.03 | $25.03 | $25.03 | $24.66 | 1,436 |
| 2022-02-16 | $25.02 | $25.03 | $25.02 | $25.03 | $24.66 | 780 |
| 2022-02-15 | $25.02 | $25.02 | $25.02 | $25.02 | $24.65 | 1,191 |
| 2022-02-14 | $25.04 | $25.08 | $25.02 | $25.08 | $24.71 | 4,323 |
| 2022-02-11 | $25.37 | $25.37 | $25.31 | $25.31 | $24.90 | 3,062 |
| 2022-02-10 | $25.34 | $25.34 | $25.34 | $25.34 | $24.93 | 639 |
| 2022-02-09 | $25.30 | $25.38 | $25.30 | $25.37 | $24.96 | 1,208 |
| 2022-02-08 | $25.33 | $25.34 | $25.32 | $25.33 | $24.92 | 5,711 |
| 2022-02-07 | $25.30 | $25.33 | $25.30 | $25.33 | $24.92 | 884 |
| 2022-02-04 | $25.27 | $25.37 | $25.27 | $25.37 | $24.96 | 1,289 |
| 2022-02-03 | $25.26 | $25.26 | $25.26 | $25.26 | $24.85 | 159 |
| 2022-02-02 | $25.23 | $25.26 | $25.21 | $25.26 | $24.85 | 839 |
| 2022-02-01 | $25.22 | $25.22 | $25.22 | $25.22 | $24.81 | 240 |
| 2022-01-31 | $25.26 | $25.30 | $25.14 | $25.14 | $24.73 | 10,655 |
| 2022-01-28 | $25.29 | $25.33 | $25.28 | $25.28 | $24.87 | 4,154 |
| 2022-01-27 | $25.29 | $25.33 | $25.29 | $25.29 | $24.88 | 771 |
| 2022-01-26 | $25.34 | $25.35 | $25.31 | $25.35 | $24.94 | 2,014 |
| 2022-01-25 | $25.30 | $25.30 | $25.29 | $25.29 | $24.88 | 817 |
| 2022-01-24 | $25.30 | $25.31 | $25.28 | $25.28 | $24.87 | 3,903 |
| 2022-01-21 | $25.28 | $25.28 | $25.27 | $25.27 | $24.86 | 1,643 |
| 2022-01-20 | $25.42 | $25.42 | $25.42 | $25.42 | $25.01 | 89 |
| 2022-01-19 | $25.39 | $25.45 | $25.32 | $25.42 | $25.01 | 2,239 |
| 2022-01-18 | $25.29 | $25.46 | $25.29 | $25.46 | $25.05 | 1,890 |
| 2022-01-14 | $25.23 | $25.47 | $25.18 | $25.47 | $25.06 | 1,913 |
| 2022-01-13 | $25.30 | $25.52 | $25.25 | $25.25 | $24.84 | 1,603 |
| 2022-01-12 | $25.38 | $25.38 | $25.35 | $25.35 | $24.94 | 1,308 |
| 2022-01-11 | $25.53 | $25.53 | $25.53 | $25.53 | $25.12 | 175 |
| 2022-01-10 | $25.48 | $25.53 | $25.35 | $25.53 | $25.12 | 1,506 |
| 2022-01-07 | $25.50 | $25.50 | $25.41 | $25.41 | $25.00 | 582 |
| 2022-01-06 | $25.35 | $25.48 | $25.35 | $25.48 | $25.06 | 386 |
| 2022-01-05 | $25.64 | $25.64 | $25.64 | $25.64 | $25.22 | 0 |
| 2022-01-04 | $25.49 | $25.64 | $25.49 | $25.64 | $25.22 | 1,692 |
| 2022-01-03 | $25.35 | $25.49 | $25.35 | $25.49 | $25.08 | 1,129 |
| 2021-12-31 | $25.50 | $25.50 | $25.50 | $25.50 | $25.08 | 71 |
| 2021-12-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.08 | 6 |
| 2021-12-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.08 | 292 |
| 2021-12-28 | $25.34 | $25.34 | $25.34 | $25.34 | $24.93 | 90 |
| 2021-12-27 | $25.34 | $25.34 | $25.34 | $25.34 | $24.93 | 102 |
| 2021-12-23 | $25.34 | $25.34 | $25.34 | $25.34 | $24.93 | 115 |
| 2021-12-22 | $25.30 | $25.34 | $25.30 | $25.34 | $24.93 | 564 |
| 2021-12-21 | $26.70 | $26.70 | $25.24 | $25.28 | $24.87 | 6,856 |
| 2021-12-20 | $25.22 | $25.35 | $25.21 | $25.35 | $24.94 | 4,912 |
| 2021-12-17 | $25.30 | $25.30 | $25.17 | $25.17 | $24.76 | 269 |
| 2021-12-16 | $25.26 | $25.27 | $25.17 | $25.27 | $24.86 | 715 |
| 2021-12-15 | $25.30 | $25.34 | $25.23 | $25.23 | $24.82 | 2,637 |
| 2021-12-14 | $25.25 | $25.30 | $25.20 | $25.30 | $24.89 | 9,327 |
| 2021-12-13 | $25.12 | $25.31 | $25.11 | $25.25 | $24.84 | 4,836 |
| 2021-12-10 | $25.13 | $25.26 | $25.10 | $25.26 | $24.85 | 946 |
| 2021-12-09 | $25.40 | $25.40 | $25.32 | $25.32 | $24.90 | 1,173 |
| 2021-12-08 | $25.10 | $25.35 | $25.10 | $25.23 | $24.82 | 2,460 |
| 2021-12-07 | $25.40 | $25.40 | $25.40 | $25.40 | $24.99 | 110 |
| 2021-12-06 | $25.15 | $25.40 | $25.15 | $25.40 | $24.99 | 723 |
| 2021-12-03 | $25.16 | $25.22 | $25.16 | $25.20 | $24.79 | 890 |
| 2021-12-02 | $25.25 | $25.25 | $25.24 | $25.24 | $24.83 | 618 |
| 2021-12-01 | $25.20 | $25.25 | $25.18 | $25.25 | $24.84 | 1,375 |
| 2021-11-30 | $25.16 | $25.23 | $25.16 | $25.20 | $24.79 | 1,298 |
| 2021-11-29 | $25.22 | $25.22 | $25.05 | $25.22 | $24.81 | 1,214 |
| 2021-11-26 | $25.19 | $25.23 | $25.19 | $25.23 | $24.82 | 760 |
| 2021-11-24 | $25.34 | $25.34 | $25.29 | $25.29 | $24.88 | 355 |
| 2021-11-23 | $25.33 | $25.43 | $25.14 | $25.43 | $25.02 | 521 |
| 2021-11-22 | $25.20 | $25.27 | $25.18 | $25.27 | $24.86 | 746 |
| 2021-11-19 | $25.25 | $25.35 | $25.15 | $25.33 | $24.92 | 1,937 |
| 2021-11-18 | $25.02 | $25.19 | $25.02 | $25.18 | $24.77 | 1,357 |
| 2021-11-17 | $25.34 | $25.34 | $25.34 | $25.34 | $24.90 | 0 |
| 2021-11-16 | $25.19 | $25.34 | $25.07 | $25.34 | $24.90 | 10,389 |
| 2021-11-15 | $25.25 | $25.25 | $25.02 | $25.18 | $24.75 | 3,690 |
| 2021-11-12 | $25.14 | $25.33 | $25.14 | $25.33 | $24.89 | 17,151 |
| 2021-11-11 | $25.44 | $25.46 | $25.39 | $25.43 | $24.63 | 1,264 |
| 2021-11-10 | $25.40 | $25.40 | $25.40 | $25.40 | $24.60 | 620 |
| 2021-11-09 | $25.40 | $25.45 | $25.37 | $25.42 | $24.62 | 971 |
| 2021-11-08 | $25.35 | $25.41 | $25.34 | $25.41 | $24.61 | 3,272 |
| 2021-11-05 | $25.35 | $25.44 | $25.33 | $25.39 | $24.59 | 3,477 |
| 2021-11-04 | $25.36 | $25.43 | $25.36 | $25.38 | $24.57 | 746 |
| 2021-11-03 | $25.39 | $25.43 | $25.30 | $25.40 | $24.60 | 3,979 |
| 2021-11-02 | $25.38 | $25.45 | $25.31 | $25.41 | $24.61 | 874 |
| 2021-11-01 | $25.31 | $25.36 | $25.31 | $25.31 | $24.51 | 2,016 |
| 2021-10-29 | $25.31 | $25.31 | $25.31 | $25.31 | $24.51 | 184 |
| 2021-10-28 | $25.28 | $25.41 | $25.28 | $25.41 | $24.61 | 979 |
| 2021-10-27 | $25.26 | $25.45 | $25.26 | $25.45 | $24.65 | 1,090 |
| 2021-10-26 | $25.26 | $25.46 | $25.25 | $25.46 | $24.65 | 6,773 |
| 2021-10-25 | $25.33 | $25.39 | $25.27 | $25.27 | $24.47 | 16,582 |
| 2021-10-22 | $25.28 | $25.35 | $25.25 | $25.35 | $24.55 | 4,025 |
| 2021-10-21 | $25.23 | $25.34 | $25.23 | $25.34 | $24.54 | 2,572 |
| 2021-10-20 | $25.24 | $25.35 | $25.06 | $25.32 | $24.52 | 3,547 |
| 2021-10-19 | $25.24 | $25.32 | $25.24 | $25.32 | $24.52 | 1,440 |
| 2021-10-18 | $25.23 | $25.40 | $25.20 | $25.24 | $24.44 | 13,072 |
| 2021-10-15 | $25.23 | $25.41 | $25.23 | $25.39 | $24.59 | 801 |
| 2021-10-14 | $25.23 | $25.37 | $25.23 | $25.32 | $24.53 | 3,451 |
| 2021-10-13 | $25.30 | $25.41 | $25.20 | $25.41 | $24.61 | 3,240 |
| 2021-10-12 | $25.23 | $25.38 | $25.22 | $25.30 | $24.50 | 4,775 |
| 2021-10-11 | $25.30 | $25.30 | $25.24 | $25.30 | $24.50 | 1,101 |
| 2021-10-08 | $25.25 | $25.39 | $25.25 | $25.39 | $24.59 | 500 |
| 2021-10-07 | $25.22 | $25.41 | $25.22 | $25.39 | $24.59 | 818 |
| 2021-10-06 | $25.22 | $25.38 | $25.20 | $25.38 | $24.58 | 3,101 |
| 2021-10-05 | $25.39 | $25.39 | $25.20 | $25.39 | $24.59 | 6,359 |
| 2021-10-04 | $25.30 | $25.40 | $25.29 | $25.38 | $24.58 | 2,487 |
| 2021-10-01 | $25.19 | $25.41 | $25.17 | $25.39 | $24.59 | 10,272 |
| 2021-09-30 | $25.20 | $25.24 | $25.17 | $25.23 | $24.43 | 9,000 |
| 2021-09-29 | $25.19 | $25.22 | $25.16 | $25.22 | $24.42 | 4,780 |
| 2021-09-28 | $25.15 | $25.19 | $25.15 | $25.19 | $24.40 | 2,562 |
| 2021-09-27 | $25.17 | $25.20 | $25.17 | $25.20 | $24.41 | 400 |
| 2021-09-24 | $25.17 | $25.22 | $25.17 | $25.22 | $24.42 | 1,160 |
| 2021-09-23 | $25.18 | $25.24 | $25.12 | $25.19 | $24.40 | 10,848 |
| 2021-09-22 | $25.17 | $25.20 | $25.16 | $25.20 | $24.40 | 4,168 |
| 2021-09-21 | $25.17 | $25.17 | $25.14 | $25.17 | $24.38 | 1,522 |
| 2021-09-20 | $25.16 | $25.18 | $25.16 | $25.18 | $24.39 | 2,792 |
| 2021-09-17 | $25.12 | $25.15 | $25.12 | $25.15 | $24.36 | 3,763 |
| 2021-09-16 | $25.12 | $25.14 | $25.12 | $25.14 | $24.34 | 1,022 |
| 2021-09-15 | $25.12 | $25.14 | $25.12 | $25.14 | $24.35 | 3,235 |
| 2021-09-14 | $25.12 | $25.12 | $25.12 | $25.12 | $24.33 | 2,121 |
| 2021-09-13 | $25.05 | $25.11 | $25.05 | $25.09 | $24.30 | 2,700 |
| 2021-09-10 | $25.06 | $25.09 | $25.05 | $25.06 | $24.27 | 3,959 |
| 2021-09-09 | $25.08 | $25.13 | $25.07 | $25.07 | $24.28 | 3,611 |
| 2021-09-08 | $25.10 | $25.14 | $25.07 | $25.10 | $24.31 | 5,873 |
| 2021-09-07 | $25.10 | $25.12 | $25.06 | $25.10 | $24.31 | 9,216 |
| 2021-09-03 | $25.10 | $25.12 | $25.05 | $25.10 | $24.31 | 30,214 |
| 2021-09-02 | $25.10 | $25.14 | $25.10 | $25.12 | $24.33 | 1,804 |
| 2021-09-01 | $25.07 | $25.17 | $25.05 | $25.09 | $24.30 | 15,202 |
| 2021-08-31 | $25.12 | $25.18 | $25.06 | $25.11 | $24.32 | 11,224 |
| 2021-08-30 | $25.19 | $25.19 | $25.07 | $25.07 | $24.28 | 5,874 |
| 2021-08-27 | $25.08 | $25.24 | $25.07 | $25.15 | $24.36 | 13,945 |
| 2021-08-26 | $25.09 | $25.22 | $25.07 | $25.07 | $24.28 | 5,559 |
| 2021-08-25 | $25.16 | $25.21 | $25.07 | $25.20 | $24.41 | 13,576 |
| 2021-08-24 | $25.14 | $25.30 | $25.08 | $25.09 | $24.30 | 13,799 |
| 2021-08-23 | $25.10 | $25.20 | $25.09 | $25.19 | $24.40 | 5,974 |
| 2021-08-20 | $25.09 | $25.25 | $25.09 | $25.17 | $24.38 | 7,114 |
| 2021-08-19 | $25.15 | $25.15 | $25.08 | $25.13 | $24.34 | 4,705 |
| 2021-08-18 | $25.10 | $25.17 | $25.08 | $25.15 | $24.36 | 2,404 |
| 2021-08-17 | $25.10 | $25.17 | $25.07 | $25.07 | $24.28 | 11,625 |
| 2021-08-16 | $25.17 | $25.24 | $25.11 | $25.12 | $24.33 | 9,919 |
| 2021-08-13 | $25.12 | $25.12 | $25.11 | $25.11 | $24.32 | 478 |
| 2021-08-12 | $25.33 | $25.33 | $25.11 | $25.11 | $24.32 | 2,444 |
| 2021-08-11 | $25.40 | $25.44 | $25.33 | $25.33 | $24.17 | 2,292 |
| 2021-08-10 | $25.39 | $25.48 | $25.30 | $25.40 | $24.24 | 8,927 |
| 2021-08-09 | $25.45 | $25.46 | $25.32 | $25.46 | $24.29 | 3,793 |
| 2021-08-06 | $25.40 | $25.44 | $25.40 | $25.43 | $24.27 | 4,504 |
| 2021-08-05 | $25.44 | $25.45 | $25.43 | $25.44 | $24.27 | 1,200 |
| 2021-08-04 | $25.40 | $25.40 | $25.40 | $25.40 | $24.24 | 98 |
| 2021-08-03 | $25.40 | $25.55 | $25.38 | $25.40 | $24.24 | 4,978 |
| 2021-08-02 | $25.45 | $25.56 | $25.34 | $25.49 | $24.32 | 6,765 |
| 2021-07-30 | $25.22 | $25.56 | $25.22 | $25.56 | $24.39 | 1,453 |
| 2021-07-29 | $25.61 | $25.61 | $25.61 | $25.61 | $24.44 | 283 |
| 2021-07-28 | $25.45 | $25.48 | $25.30 | $25.40 | $24.24 | 1,184 |
| 2021-07-27 | $25.30 | $25.30 | $25.30 | $25.30 | $24.14 | 0 |
| 2021-07-26 | $25.23 | $25.42 | $25.22 | $25.30 | $24.14 | 2,461 |
| 2021-07-23 | $25.40 | $25.42 | $25.22 | $25.36 | $24.19 | 7,039 |
| 2021-07-22 | $25.30 | $25.37 | $25.26 | $25.36 | $24.20 | 4,460 |
| 2021-07-21 | $25.25 | $25.28 | $25.22 | $25.28 | $24.12 | 5,736 |
| 2021-07-20 | $25.24 | $25.24 | $25.20 | $25.24 | $24.08 | 8,995 |
| 2021-07-19 | $25.25 | $25.30 | $25.22 | $25.28 | $24.12 | 4,920 |
| 2021-07-16 | $25.30 | $25.30 | $25.20 | $25.26 | $24.10 | 7,769 |
| 2021-07-15 | $25.29 | $25.33 | $25.27 | $25.27 | $24.11 | 8,074 |
| 2021-07-14 | $25.25 | $25.30 | $25.25 | $25.29 | $24.13 | 5,079 |
| 2021-07-13 | $25.29 | $25.32 | $25.20 | $25.32 | $24.16 | 8,060 |
| 2021-07-12 | $25.27 | $25.37 | $25.24 | $25.25 | $24.09 | 8,768 |
| 2021-07-09 | $25.28 | $25.29 | $25.28 | $25.29 | $24.13 | 352 |
| 2021-07-08 | $25.20 | $25.27 | $25.20 | $25.25 | $24.09 | 4,970 |
| 2021-07-07 | $25.14 | $25.14 | $25.14 | $25.14 | $23.99 | 100 |
| 2021-07-06 | $25.26 | $25.30 | $25.08 | $25.11 | $23.96 | 4,891 |
| 2021-07-02 | $25.23 | $25.25 | $25.23 | $25.23 | $24.07 | 1,922 |
| 2021-07-01 | $25.32 | $25.32 | $25.10 | $25.17 | $24.02 | 2,886 |
| 2021-06-30 | $25.18 | $25.18 | $25.10 | $25.10 | $23.95 | 1,384 |
| 2021-06-29 | $25.14 | $25.27 | $25.14 | $25.22 | $24.06 | 1,547 |
| 2021-06-28 | $25.16 | $25.16 | $25.13 | $25.13 | $23.98 | 15,110 |
| 2021-06-25 | $25.19 | $25.23 | $25.13 | $25.16 | $24.01 | 2,142 |
| 2021-06-24 | $25.18 | $25.18 | $25.11 | $25.14 | $23.98 | 428 |
| 2021-06-23 | $25.20 | $25.20 | $25.05 | $25.18 | $24.03 | 4,000 |
| 2021-06-22 | $25.21 | $25.24 | $25.20 | $25.20 | $24.05 | 3,435 |
| 2021-06-21 | $25.13 | $25.23 | $25.13 | $25.20 | $24.05 | 2,019 |
| 2021-06-18 | $25.01 | $25.24 | $25.01 | $25.24 | $24.08 | 22,201 |
| 2021-06-17 | $25.00 | $25.10 | $24.92 | $25.01 | $23.86 | 10,716 |
| 2021-06-16 | $25.00 | $25.02 | $24.91 | $24.95 | $23.81 | 14,449 |
| 2021-06-15 | $25.05 | $25.05 | $25.00 | $25.00 | $23.86 | 16,402 |
| 2021-06-14 | $25.05 | $25.05 | $25.04 | $25.05 | $23.90 | 12,365 |
| 2021-06-11 | $25.05 | $25.08 | $25.04 | $25.05 | $23.90 | 13,436 |
| 2021-06-10 | $25.09 | $25.10 | $25.04 | $25.05 | $23.90 | 7,276 |
| 2021-06-09 | $25.14 | $25.14 | $25.00 | $25.03 | $23.88 | 6,114 |
| 2021-06-08 | $25.04 | $25.10 | $25.04 | $25.04 | $23.89 | 2,812 |
| 2021-06-07 | $24.96 | $25.05 | $24.87 | $25.05 | $23.90 | 18,338 |
| 2021-06-04 | $25.10 | $25.10 | $24.75 | $24.90 | $23.76 | 86,357 |
| 2021-06-03 | $25.05 | $25.05 | $25.00 | $25.03 | $23.88 | 3,316 |
| 2021-06-02 | $25.04 | $25.05 | $25.00 | $25.04 | $23.89 | 4,133 |
| 2021-06-01 | $25.04 | $25.08 | $24.99 | $25.05 | $23.90 | 12,331 |
| 2021-05-28 | $25.06 | $25.08 | $25.05 | $25.07 | $23.92 | 1,957 |
| 2021-05-27 | $25.04 | $25.04 | $25.00 | $25.00 | $23.86 | 3,476 |
| 2021-05-26 | $25.14 | $25.14 | $24.92 | $25.07 | $23.93 | 3,080 |
| 2021-05-25 | $25.08 | $25.20 | $25.00 | $25.00 | $23.86 | 9,536 |
| 2021-05-24 | $25.06 | $25.10 | $25.04 | $25.04 | $23.89 | 4,815 |
| 2021-05-21 | $25.09 | $25.09 | $25.01 | $25.01 | $23.86 | 4,020 |
| 2021-05-20 | $25.01 | $25.10 | $25.01 | $25.10 | $23.95 | 3,157 |
| 2021-05-19 | $25.10 | $25.10 | $24.97 | $25.03 | $23.89 | 9,197 |
| 2021-05-18 | $25.01 | $25.12 | $24.97 | $25.12 | $23.97 | 28,216 |
| 2021-05-17 | $25.04 | $25.06 | $25.00 | $25.06 | $23.91 | 1,841 |
| 2021-05-14 | $25.04 | $25.04 | $25.04 | $25.04 | $23.89 | 368 |
| 2021-05-13 | $25.25 | $25.38 | $25.25 | $25.26 | $23.75 | 3,261 |
| 2021-05-12 | $25.27 | $25.37 | $25.25 | $25.37 | $23.85 | 2,621 |
| 2021-05-11 | $25.18 | $25.33 | $25.18 | $25.32 | $23.80 | 4,200 |
| 2021-05-10 | $25.27 | $25.33 | $25.24 | $25.30 | $23.79 | 3,315 |
| 2021-05-07 | $25.25 | $25.40 | $25.20 | $25.27 | $23.76 | 10,090 |
| 2021-05-06 | $25.20 | $25.40 | $25.20 | $25.27 | $23.76 | 25,823 |
| 2021-05-05 | $25.45 | $25.45 | $25.35 | $25.35 | $23.83 | 585 |
| 2021-05-04 | $25.35 | $25.52 | $25.25 | $25.30 | $23.79 | 18,775 |
| 2021-05-03 | $25.22 | $25.30 | $25.22 | $25.30 | $23.79 | 6,124 |
| 2021-04-30 | $25.25 | $25.30 | $25.22 | $25.22 | $23.71 | 2,355 |
| 2021-04-29 | $25.31 | $25.34 | $25.23 | $25.29 | $23.78 | 9,858 |
| 2021-04-28 | $25.22 | $25.30 | $25.22 | $25.27 | $23.76 | 9,843 |
| 2021-04-27 | $25.23 | $25.29 | $25.22 | $25.26 | $23.75 | 3,190 |
| 2021-04-26 | $25.10 | $25.35 | $25.10 | $25.26 | $23.75 | 24,264 |
| 2021-04-23 | $25.20 | $25.25 | $25.17 | $25.25 | $23.74 | 4,358 |
| 2021-04-22 | $25.00 | $25.35 | $25.00 | $25.23 | $23.72 | 16,407 |
| 2021-04-21 | $25.00 | $25.00 | $24.90 | $24.90 | $23.41 | 4,433 |
| 2021-04-20 | $25.00 | $25.05 | $24.90 | $25.00 | $23.50 | 6,437 |
| 2021-04-19 | $24.96 | $25.00 | $24.95 | $24.95 | $23.46 | 2,446 |
| 2021-04-16 | $24.88 | $24.95 | $24.88 | $24.95 | $23.46 | 2,200 |
| 2021-04-15 | $24.80 | $24.95 | $24.70 | $24.85 | $23.36 | 2,577 |
| 2021-04-14 | $24.94 | $24.94 | $24.63 | $24.70 | $23.22 | 2,423 |
| 2021-04-13 | $24.95 | $24.95 | $24.82 | $24.90 | $23.41 | 2,155 |
| 2021-04-12 | $24.86 | $24.86 | $24.70 | $24.80 | $23.32 | 4,016 |
| 2021-04-09 | $24.71 | $24.93 | $24.71 | $24.93 | $23.44 | 3,267 |
| 2021-04-08 | $24.95 | $25.00 | $24.70 | $24.71 | $23.23 | 3,485 |
| 2021-04-07 | $24.75 | $24.84 | $24.75 | $24.82 | $23.33 | 4,970 |
| 2021-04-06 | $24.95 | $24.95 | $24.76 | $24.85 | $23.36 | 1,246 |
| 2021-04-05 | $24.79 | $25.00 | $24.79 | $24.95 | $23.46 | 3,608 |
| 2021-04-01 | $24.85 | $25.00 | $24.60 | $24.70 | $23.22 | 12,219 |
| 2021-03-31 | $24.96 | $25.05 | $24.83 | $24.94 | $23.45 | 5,014 |
| 2021-03-30 | $24.90 | $24.90 | $24.71 | $24.71 | $23.23 | 1,208 |
| 2021-03-29 | $24.60 | $24.84 | $24.60 | $24.84 | $23.36 | 3,000 |
| 2021-03-26 | $24.64 | $24.66 | $24.50 | $24.64 | $23.16 | 550 |
| 2021-03-25 | $24.61 | $24.63 | $24.52 | $24.59 | $23.12 | 1,235 |
| 2021-03-24 | $24.53 | $24.60 | $24.50 | $24.58 | $23.11 | 2,476 |
| 2021-03-23 | $24.59 | $24.59 | $24.51 | $24.51 | $23.04 | 2,729 |
| 2021-03-22 | $24.68 | $24.68 | $24.05 | $24.51 | $23.04 | 11,270 |
| 2021-03-19 | $24.60 | $24.70 | $24.52 | $24.70 | $23.22 | 2,850 |
| 2021-03-18 | $24.70 | $24.70 | $24.50 | $24.61 | $23.13 | 2,539 |
| 2021-03-17 | $24.70 | $24.70 | $24.68 | $24.68 | $23.20 | 1,801 |
| 2021-03-16 | $24.60 | $24.68 | $24.51 | $24.68 | $23.20 | 2,206 |
| 2021-03-15 | $24.61 | $24.61 | $24.61 | $24.61 | $23.13 | 0 |
| 2021-03-12 | $24.60 | $24.61 | $24.60 | $24.61 | $23.13 | 692 |
| 2021-03-11 | $24.60 | $24.60 | $24.51 | $24.55 | $23.08 | 4,201 |
| 2021-03-10 | $24.70 | $24.70 | $24.50 | $24.60 | $23.13 | 3,389 |
| 2021-03-09 | $24.50 | $24.60 | $24.50 | $24.57 | $23.10 | 7,215 |
| 2021-03-08 | $24.52 | $24.60 | $24.50 | $24.50 | $23.03 | 3,689 |
| 2021-03-05 | $24.60 | $24.61 | $24.35 | $24.56 | $23.08 | 8,863 |
| 2021-03-04 | $24.69 | $24.70 | $24.64 | $24.64 | $23.16 | 1,886 |
| 2021-03-03 | $24.60 | $24.65 | $24.59 | $24.60 | $23.13 | 4,451 |
| 2021-03-02 | $24.64 | $24.68 | $24.51 | $24.51 | $23.04 | 2,048 |
| 2021-03-01 | $24.38 | $24.70 | $24.38 | $24.69 | $23.21 | 4,778 |
| 2021-02-26 | $24.68 | $24.68 | $24.27 | $24.29 | $22.84 | 48,388 |
| 2021-02-25 | $24.50 | $24.61 | $24.41 | $24.51 | $23.04 | 1,957 |
| 2021-02-24 | $24.50 | $24.69 | $24.20 | $24.50 | $23.03 | 10,209 |
| 2021-02-23 | $24.47 | $24.50 | $24.37 | $24.50 | $23.03 | 28,582 |
| 2021-02-22 | $24.39 | $24.50 | $24.39 | $24.50 | $23.03 | 8,019 |
| 2021-02-19 | $24.39 | $24.53 | $24.38 | $24.50 | $23.03 | 3,439 |
| 2021-02-18 | $24.46 | $24.55 | $24.35 | $24.53 | $23.06 | 4,144 |
| 2021-02-17 | $24.60 | $24.69 | $24.35 | $24.48 | $23.01 | 6,807 |
| 2021-02-16 | $24.51 | $24.70 | $24.35 | $24.52 | $23.05 | 13,765 |
| 2021-02-12 | $24.54 | $24.56 | $24.54 | $24.56 | $23.09 | 900 |
| 2021-02-11 | $24.71 | $24.76 | $24.33 | $24.52 | $23.06 | 4,412 |
| 2021-02-10 | $24.54 | $24.80 | $24.54 | $24.76 | $22.93 | 1,099 |
| 2021-02-09 | $24.60 | $24.61 | $24.50 | $24.61 | $22.79 | 5,793 |
| 2021-02-08 | $24.62 | $24.69 | $24.53 | $24.61 | $22.79 | 1,425 |
| 2021-02-05 | $24.69 | $24.70 | $24.27 | $24.57 | $22.75 | 12,621 |
| 2021-02-04 | $24.57 | $24.57 | $24.50 | $24.51 | $22.69 | 5,283 |
| 2021-02-03 | $24.69 | $24.74 | $24.33 | $24.50 | $22.69 | 13,005 |
| 2021-02-02 | $24.75 | $24.78 | $24.60 | $24.69 | $22.86 | 4,951 |
| 2021-02-01 | $24.49 | $24.75 | $24.41 | $24.60 | $22.78 | 11,511 |
| 2021-01-29 | $24.74 | $24.75 | $24.36 | $24.36 | $22.56 | 4,520 |
| 2021-01-28 | $24.65 | $24.67 | $24.40 | $24.51 | $22.70 | 4,474 |
| 2021-01-27 | $24.65 | $24.65 | $24.41 | $24.65 | $22.83 | 2,388 |
| 2021-01-26 | $24.59 | $24.70 | $24.44 | $24.65 | $22.83 | 10,709 |
| 2021-01-25 | $24.65 | $24.65 | $24.25 | $24.40 | $22.59 | 5,400 |
| 2021-01-22 | $24.67 | $24.67 | $24.43 | $24.55 | $22.73 | 6,082 |
| 2021-01-21 | $24.38 | $24.69 | $24.38 | $24.66 | $22.83 | 4,974 |
| 2021-01-20 | $24.28 | $24.41 | $24.21 | $24.41 | $22.60 | 5,189 |
| 2021-01-19 | $24.12 | $24.41 | $24.00 | $24.22 | $22.43 | 5,077 |
| 2021-01-15 | $24.35 | $24.50 | $24.21 | $24.41 | $22.60 | 4,449 |
| 2021-01-14 | $24.40 | $24.40 | $24.33 | $24.35 | $22.55 | 930 |
| 2021-01-13 | $24.50 | $24.50 | $24.50 | $24.50 | $22.69 | 338 |
| 2021-01-12 | $24.27 | $24.50 | $24.10 | $24.50 | $22.69 | 6,961 |
| 2021-01-11 | $24.48 | $24.67 | $24.48 | $24.67 | $22.84 | 450 |
| 2021-01-08 | $24.25 | $24.70 | $24.11 | $24.29 | $22.49 | 17,732 |
| 2021-01-07 | $23.97 | $24.50 | $23.70 | $24.50 | $22.69 | 6,661 |
| 2021-01-06 | $24.40 | $24.40 | $24.21 | $24.25 | $22.45 | 2,223 |
| 2021-01-05 | $23.99 | $24.20 | $23.99 | $24.18 | $22.39 | 1,224 |
| 2021-01-04 | $24.20 | $24.20 | $23.82 | $24.17 | $22.38 | 852 |
| 2020-12-31 | $24.14 | $24.20 | $24.14 | $24.20 | $22.41 | 1,409 |
| 2020-12-30 | $23.68 | $24.15 | $23.68 | $23.75 | $21.99 | 3,316 |
| 2020-12-29 | $23.65 | $23.82 | $23.60 | $23.66 | $21.91 | 14,362 |
| 2020-12-28 | $23.62 | $23.70 | $23.56 | $23.65 | $21.90 | 5,184 |
| 2020-12-24 | $23.75 | $23.78 | $23.75 | $23.75 | $21.99 | 1,029 |
| 2020-12-23 | $23.66 | $23.70 | $23.55 | $23.70 | $21.95 | 7,090 |
| 2020-12-22 | $23.69 | $23.70 | $23.45 | $23.70 | $21.95 | 6,303 |
| 2020-12-21 | $23.88 | $23.88 | $23.60 | $23.63 | $21.88 | 6,738 |
| 2020-12-18 | $23.80 | $23.88 | $23.60 | $23.85 | $22.08 | 5,313 |
| 2020-12-17 | $23.63 | $23.63 | $23.63 | $23.63 | $21.88 | 30 |
| 2020-12-16 | $23.81 | $23.88 | $23.63 | $23.63 | $21.88 | 1,243 |
| 2020-12-15 | $23.79 | $23.90 | $23.54 | $23.90 | $22.13 | 1,524 |
| 2020-12-14 | $23.45 | $23.98 | $23.45 | $23.77 | $22.01 | 6,842 |
| 2020-12-11 | $23.73 | $23.99 | $23.69 | $23.99 | $22.21 | 1,739 |
| 2020-12-10 | $23.97 | $23.99 | $23.61 | $23.67 | $21.92 | 1,873 |
| 2020-12-09 | $23.78 | $23.88 | $23.61 | $23.88 | $22.11 | 3,276 |
| 2020-12-08 | $23.66 | $23.81 | $23.66 | $23.66 | $21.91 | 3,045 |
| 2020-12-07 | $23.45 | $23.94 | $23.45 | $23.62 | $21.87 | 4,714 |
| 2020-12-04 | $23.82 | $23.99 | $23.39 | $23.99 | $22.21 | 15,385 |
| 2020-12-03 | $24.25 | $24.25 | $23.42 | $23.42 | $21.69 | 6,107 |
| 2020-12-02 | $24.08 | $24.43 | $24.00 | $24.00 | $22.22 | 3,843 |
| 2020-12-01 | $23.68 | $24.10 | $23.60 | $24.05 | $22.27 | 30,798 |
| 2020-11-30 | $23.65 | $23.74 | $23.62 | $23.62 | $21.87 | 3,859 |
| 2020-11-27 | $23.78 | $23.78 | $23.78 | $23.78 | $22.02 | 1,639 |
| 2020-11-25 | $23.35 | $23.79 | $23.35 | $23.56 | $21.82 | 10,142 |
| 2020-11-24 | $23.30 | $23.62 | $23.30 | $23.62 | $21.87 | 1,521 |
| 2020-11-23 | $23.46 | $23.60 | $23.21 | $23.58 | $21.83 | 8,427 |
| 2020-11-20 | $23.35 | $23.79 | $23.05 | $23.59 | $21.84 | 6,699 |
| 2020-11-19 | $22.88 | $23.72 | $22.87 | $23.53 | $21.78 | 3,539 |
| 2020-11-18 | $23.14 | $23.15 | $22.75 | $23.15 | $21.44 | 13,497 |
| 2020-11-17 | $22.89 | $23.15 | $22.65 | $23.11 | $21.40 | 5,493 |
| 2020-11-16 | $22.25 | $23.36 | $22.25 | $22.86 | $21.17 | 13,097 |
| 2020-11-13 | $22.30 | $22.32 | $22.19 | $22.30 | $20.65 | 5,076 |
| 2020-11-12 | $22.44 | $22.50 | $22.26 | $22.26 | $20.27 | 8,437 |
| 2020-11-11 | $22.50 | $22.74 | $22.31 | $22.35 | $20.35 | 4,084 |
| 2020-11-10 | $22.45 | $22.51 | $22.25 | $22.25 | $20.26 | 10,957 |
| 2020-11-09 | $22.49 | $22.79 | $22.25 | $22.30 | $20.31 | 29,704 |
| 2020-11-06 | $22.25 | $22.51 | $22.10 | $22.30 | $20.31 | 46,427 |
| 2020-11-05 | $22.11 | $22.40 | $22.03 | $22.25 | $20.26 | 27,514 |
| 2020-11-04 | $22.17 | $22.50 | $22.03 | $22.25 | $20.26 | 36,224 |
| 2020-11-03 | $21.93 | $22.50 | $21.93 | $22.15 | $20.17 | 21,659 |
| 2020-11-02 | $22.53 | $22.53 | $22.24 | $22.40 | $20.40 | 17,734 |
| 2020-10-30 | $22.50 | $22.79 | $22.50 | $22.79 | $20.75 | 1,177 |
| 2020-10-29 | $22.75 | $22.82 | $22.50 | $22.70 | $20.67 | 4,159 |
| 2020-10-28 | $22.75 | $22.83 | $22.75 | $22.75 | $20.72 | 1,346 |
| 2020-10-27 | $22.75 | $22.75 | $22.75 | $22.75 | $20.72 | 750 |
| 2020-10-26 | $22.63 | $23.02 | $22.63 | $23.02 | $20.96 | 5,272 |
| 2020-10-23 | $22.75 | $22.77 | $22.55 | $22.55 | $20.54 | 1,998 |
| 2020-10-22 | $22.70 | $22.80 | $22.70 | $22.75 | $20.72 | 1,201 |
| 2020-10-21 | $22.86 | $22.86 | $22.80 | $22.80 | $20.76 | 514 |
| 2020-10-20 | $22.85 | $23.25 | $22.50 | $22.70 | $20.67 | 7,456 |
| 2020-10-19 | $22.75 | $23.34 | $22.70 | $22.70 | $20.67 | 4,494 |
| 2020-10-16 | $23.35 | $23.35 | $22.74 | $22.74 | $20.71 | 1,058 |
| 2020-10-15 | $23.00 | $23.45 | $22.62 | $22.62 | $20.60 | 1,649 |
| 2020-10-14 | $22.99 | $23.45 | $22.61 | $22.73 | $20.70 | 7,045 |
| 2020-10-13 | $22.89 | $23.45 | $22.89 | $23.05 | $20.99 | 5,048 |
| 2020-10-12 | $22.70 | $22.76 | $22.50 | $22.66 | $20.64 | 5,310 |
| 2020-10-09 | $22.82 | $22.82 | $22.60 | $22.60 | $20.58 | 400 |
| 2020-10-08 | $22.70 | $22.90 | $22.59 | $22.81 | $20.77 | 2,528 |
| 2020-10-07 | $22.52 | $22.75 | $22.50 | $22.60 | $20.58 | 2,648 |
| 2020-10-06 | $22.64 | $22.75 | $22.60 | $22.60 | $20.58 | 4,778 |
| 2020-10-05 | $23.00 | $23.00 | $22.75 | $22.90 | $20.85 | 1,493 |
| 2020-10-02 | $22.60 | $22.90 | $22.60 | $22.85 | $20.81 | 849 |
| 2020-10-01 | $22.80 | $22.96 | $22.80 | $22.80 | $20.76 | 1,500 |
| 2020-09-30 | $22.62 | $22.85 | $22.61 | $22.80 | $20.76 | 1,892 |
| 2020-09-29 | $22.65 | $23.20 | $22.65 | $22.65 | $20.63 | 2,147 |
| 2020-09-28 | $22.60 | $22.91 | $22.60 | $22.71 | $20.68 | 2,602 |
| 2020-09-25 | $23.08 | $23.19 | $22.60 | $22.61 | $20.59 | 5,338 |
| 2020-09-24 | $22.80 | $22.85 | $22.61 | $22.85 | $20.81 | 3,174 |
| 2020-09-23 | $22.72 | $22.87 | $22.55 | $22.80 | $20.76 | 4,964 |
| 2020-09-22 | $22.67 | $23.39 | $22.50 | $22.52 | $20.51 | 15,857 |
| 2020-09-21 | $23.18 | $23.33 | $21.74 | $22.80 | $20.76 | 15,449 |
| 2020-09-18 | $23.79 | $23.79 | $23.50 | $23.50 | $21.40 | 12,593 |
| 2020-09-17 | $23.72 | $23.83 | $23.58 | $23.73 | $21.61 | 6,307 |
| 2020-09-16 | $23.40 | $23.50 | $22.90 | $23.50 | $21.40 | 3,571 |
| 2020-09-15 | $23.45 | $23.45 | $23.35 | $23.45 | $21.35 | 2,574 |
| 2020-09-14 | $23.40 | $23.50 | $23.10 | $23.11 | $21.05 | 4,242 |
| 2020-09-11 | $23.25 | $23.40 | $23.25 | $23.40 | $21.31 | 2,270 |
| 2020-09-10 | $23.00 | $23.05 | $22.76 | $23.05 | $20.99 | 2,845 |
| 2020-09-09 | $22.80 | $23.00 | $22.80 | $23.00 | $20.94 | 9,828 |
| 2020-09-08 | $22.80 | $22.80 | $22.47 | $22.65 | $20.63 | 4,135 |
| 2020-09-04 | $22.40 | $22.80 | $22.15 | $22.80 | $20.76 | 6,978 |
| 2020-09-03 | $22.26 | $22.98 | $22.26 | $22.80 | $20.76 | 15,157 |
| 2020-09-02 | $21.90 | $22.25 | $21.80 | $22.25 | $20.26 | 9,985 |
| 2020-09-01 | $21.80 | $21.80 | $21.57 | $21.80 | $19.85 | 7,237 |
| 2020-08-31 | $22.24 | $22.24 | $21.55 | $21.80 | $19.85 | 5,354 |
| 2020-08-28 | $21.47 | $22.00 | $21.47 | $21.99 | $20.03 | 12,764 |
| 2020-08-27 | $22.00 | $22.00 | $21.50 | $21.80 | $19.85 | 2,005 |
| 2020-08-26 | $21.76 | $22.02 | $21.25 | $22.00 | $20.03 | 6,861 |
| 2020-08-25 | $22.51 | $22.51 | $21.98 | $22.27 | $20.28 | 10,635 |
| 2020-08-24 | $22.71 | $22.74 | $22.10 | $22.30 | $20.31 | 4,822 |
| 2020-08-21 | $21.95 | $22.39 | $21.95 | $22.39 | $20.38 | 2,900 |
| 2020-08-20 | $22.20 | $22.20 | $22.05 | $22.05 | $20.08 | 1,037 |
| 2020-08-19 | $22.31 | $22.31 | $22.16 | $22.16 | $20.18 | 290 |
| 2020-08-18 | $22.51 | $23.16 | $21.50 | $22.08 | $20.11 | 14,479 |
| 2020-08-17 | $22.60 | $22.70 | $22.60 | $22.60 | $20.58 | 6,329 |
| 2020-08-14 | $22.75 | $22.90 | $22.75 | $22.80 | $20.76 | 11,140 |
| 2020-08-13 | $22.75 | $22.90 | $22.75 | $22.80 | $20.76 | 11,468 |
| 2020-08-12 | $22.80 | $22.83 | $22.75 | $22.80 | $20.43 | 6,839 |
| 2020-08-11 | $22.50 | $22.84 | $22.50 | $22.80 | $20.43 | 15,749 |
| 2020-08-10 | $22.00 | $22.65 | $21.80 | $22.40 | $20.07 | 12,885 |
| 2020-08-07 | $21.43 | $22.35 | $21.43 | $21.95 | $19.66 | 2,054 |
| 2020-08-06 | $21.13 | $21.50 | $21.13 | $21.30 | $19.08 | 2,581 |
| 2020-08-05 | $20.65 | $21.01 | $20.65 | $21.01 | $18.82 | 3,980 |
| 2020-08-04 | $20.80 | $21.10 | $20.55 | $20.55 | $18.41 | 2,700 |
| 2020-08-03 | $20.65 | $21.24 | $20.65 | $20.86 | $18.69 | 2,115 |
| 2020-07-31 | $20.98 | $21.00 | $20.38 | $20.55 | $18.41 | 5,408 |
| 2020-07-30 | $20.70 | $20.76 | $20.55 | $20.76 | $18.60 | 2,667 |
| 2020-07-29 | $21.17 | $21.27 | $20.95 | $21.00 | $18.81 | 2,872 |
| 2020-07-28 | $20.77 | $20.89 | $20.70 | $20.70 | $18.55 | 8,390 |
| 2020-07-27 | $20.67 | $20.70 | $20.35 | $20.70 | $18.55 | 4,710 |
| 2020-07-24 | $20.45 | $20.83 | $20.45 | $20.70 | $18.55 | 834 |
| 2020-07-23 | $21.45 | $21.45 | $20.45 | $20.96 | $18.78 | 17,718 |
| 2020-07-22 | $21.00 | $21.41 | $20.40 | $21.41 | $19.18 | 2,690 |
| 2020-07-21 | $20.50 | $21.75 | $20.45 | $21.25 | $19.04 | 16,068 |
| 2020-07-20 | $20.40 | $20.60 | $20.40 | $20.60 | $18.46 | 24,544 |
| 2020-07-17 | $20.25 | $20.52 | $20.25 | $20.45 | $18.32 | 41,898 |
| 2020-07-16 | $20.24 | $20.90 | $20.24 | $20.90 | $18.72 | 32,914 |
| 2020-07-15 | $20.00 | $20.47 | $19.67 | $20.47 | $18.34 | 25,952 |
| 2020-07-14 | $19.00 | $19.50 | $18.90 | $19.00 | $17.02 | 23,886 |
| 2020-07-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.02 | 4 |
| 2020-07-10 | $19.00 | $19.50 | $18.85 | $19.00 | $17.02 | 10,506 |
| 2020-07-09 | $18.95 | $18.99 | $18.73 | $18.98 | $17.01 | 13,855 |
| 2020-07-08 | $19.00 | $19.00 | $18.65 | $18.83 | $16.87 | 6,106 |
| 2020-07-07 | $19.19 | $19.19 | $18.50 | $19.13 | $17.14 | 2,414 |
| 2020-07-06 | $20.00 | $20.00 | $19.24 | $19.39 | $17.37 | 6,265 |
| 2020-07-02 | $20.00 | $20.01 | $20.00 | $20.00 | $17.92 | 3,800 |
| 2020-07-01 | $20.08 | $20.20 | $19.91 | $19.91 | $17.84 | 1,940 |
| 2020-06-30 | $19.90 | $20.10 | $19.90 | $20.10 | $18.01 | 882 |
| 2020-06-29 | $20.08 | $20.20 | $19.25 | $20.20 | $18.10 | 1,745 |
| 2020-06-26 | $19.99 | $20.15 | $19.25 | $20.15 | $18.05 | 4,334 |
| 2020-06-25 | $20.00 | $20.10 | $20.00 | $20.00 | $17.92 | 2,095 |
| 2020-06-24 | $19.88 | $20.00 | $19.50 | $20.00 | $17.92 | 2,655 |
| 2020-06-23 | $19.51 | $19.51 | $19.50 | $19.50 | $17.47 | 800 |
| 2020-06-22 | $19.73 | $19.73 | $19.73 | $19.73 | $17.68 | 0 |
| 2020-06-19 | $19.73 | $19.73 | $19.73 | $19.73 | $17.68 | 100 |
| 2020-06-18 | $19.50 | $20.25 | $19.50 | $19.50 | $17.47 | 11,949 |
| 2020-06-17 | $19.45 | $19.46 | $19.10 | $19.35 | $17.34 | 4,404 |
| 2020-06-16 | $19.47 | $19.94 | $19.01 | $19.02 | $17.04 | 4,682 |
| 2020-06-15 | $19.16 | $19.95 | $18.98 | $19.95 | $17.87 | 1,807 |
| 2020-06-12 | $19.94 | $20.23 | $18.89 | $19.46 | $17.43 | 9,651 |
| 2020-06-11 | $20.25 | $20.50 | $19.00 | $19.93 | $17.86 | 243,938 |
| 2020-06-10 | $20.25 | $20.72 | $20.25 | $20.68 | $18.53 | 4,105 |
| 2020-06-09 | $20.50 | $20.85 | $20.25 | $20.79 | $18.63 | 5,998 |
| 2020-06-08 | $20.00 | $20.98 | $20.00 | $20.69 | $18.54 | 24,530 |
| 2020-06-05 | $19.70 | $20.46 | $19.70 | $19.75 | $17.69 | 28,479 |
| 2020-06-04 | $19.43 | $19.50 | $18.88 | $19.50 | $17.47 | 15,108 |
| 2020-06-03 | $19.00 | $19.60 | $19.00 | $19.33 | $17.32 | 17,943 |
| 2020-06-02 | $18.80 | $19.30 | $18.80 | $19.25 | $17.25 | 8,842 |
| 2020-06-01 | $18.20 | $19.47 | $18.20 | $19.19 | $17.19 | 15,145 |
| 2020-05-29 | $18.50 | $18.50 | $18.22 | $18.50 | $16.57 | 5,129 |
| 2020-05-28 | $18.50 | $18.55 | $18.27 | $18.50 | $16.57 | 14,208 |
| 2020-05-27 | $17.80 | $18.50 | $17.80 | $18.50 | $16.57 | 15,955 |
| 2020-05-26 | $17.43 | $18.65 | $17.09 | $17.34 | $15.54 | 7,791 |
| 2020-05-22 | $17.02 | $17.60 | $16.83 | $17.25 | $15.45 | 6,498 |
| 2020-05-21 | $17.25 | $17.29 | $17.00 | $17.28 | $15.48 | 4,911 |
| 2020-05-20 | $17.00 | $17.43 | $17.00 | $17.41 | $15.60 | 12,680 |
| 2020-05-19 | $16.70 | $17.20 | $16.70 | $16.85 | $15.10 | 10,387 |
| 2020-05-18 | $16.27 | $17.20 | $16.27 | $16.70 | $14.96 | 4,953 |
| 2020-05-15 | $16.80 | $16.80 | $16.33 | $16.78 | $15.03 | 9,831 |
| 2020-05-14 | $16.37 | $17.19 | $16.37 | $17.05 | $15.28 | 9,519 |
| 2020-05-13 | $16.91 | $17.20 | $16.91 | $17.10 | $14.99 | 6,594 |
| 2020-05-12 | $17.57 | $17.60 | $17.00 | $17.10 | $14.99 | 8,801 |
| 2020-05-11 | $17.21 | $17.60 | $17.20 | $17.60 | $15.43 | 666 |
| 2020-05-08 | $17.53 | $17.57 | $16.80 | $17.57 | $15.40 | 9,335 |
| 2020-05-07 | $16.99 | $17.53 | $16.70 | $17.53 | $15.37 | 42,735 |
| 2020-05-06 | $17.50 | $17.50 | $16.10 | $16.99 | $14.89 | 16,083 |
| 2020-05-05 | $17.01 | $18.50 | $15.50 | $17.50 | $15.34 | 28,550 |
| 2020-05-04 | $19.25 | $19.99 | $19.00 | $19.75 | $17.31 | 2,242 |
| 2020-05-01 | $19.50 | $19.50 | $19.25 | $19.48 | $17.07 | 3,000 |
| 2020-04-30 | $19.50 | $19.75 | $19.06 | $19.70 | $17.27 | 2,702 |
| 2020-04-29 | $19.70 | $19.70 | $19.70 | $19.70 | $17.27 | 20 |
| 2020-04-28 | $18.76 | $19.70 | $18.76 | $19.70 | $17.27 | 2,996 |
| 2020-04-27 | $18.81 | $19.01 | $18.50 | $18.96 | $16.62 | 3,005 |
| 2020-04-24 | $18.55 | $19.02 | $18.50 | $19.01 | $16.66 | 4,425 |
| 2020-04-23 | $18.84 | $19.15 | $18.56 | $19.00 | $16.66 | 2,540 |
| 2020-04-22 | $19.25 | $19.36 | $19.25 | $19.36 | $16.97 | 1,317 |
| 2020-04-21 | $18.82 | $19.38 | $18.82 | $19.38 | $16.99 | 1,136 |
| 2020-04-20 | $19.57 | $19.57 | $19.57 | $19.57 | $17.16 | 11 |
| 2020-04-17 | $18.90 | $19.57 | $18.60 | $19.57 | $17.16 | 5,919 |
| 2020-04-16 | $18.75 | $18.99 | $18.60 | $18.60 | $16.31 | 3,153 |
| 2020-04-15 | $18.08 | $19.30 | $18.08 | $18.75 | $16.44 | 3,165 |
| 2020-04-14 | $18.60 | $18.80 | $18.40 | $18.80 | $16.48 | 4,734 |
| 2020-04-13 | $18.45 | $19.63 | $18.34 | $18.60 | $16.31 | 8,194 |
| 2020-04-09 | $17.16 | $20.00 | $17.16 | $18.34 | $16.07 | 15,515 |
| 2020-04-08 | $16.50 | $17.04 | $16.50 | $16.99 | $14.89 | 3,497 |
| 2020-04-07 | $16.65 | $17.00 | $16.65 | $16.96 | $14.87 | 12,152 |
| 2020-04-06 | $16.24 | $17.16 | $16.24 | $16.50 | $14.46 | 6,687 |
| 2020-04-03 | $16.82 | $16.83 | $16.50 | $16.56 | $14.52 | 6,962 |
| 2020-04-02 | $16.06 | $17.39 | $16.01 | $17.16 | $15.04 | 5,525 |
| 2020-04-01 | $17.29 | $17.57 | $16.51 | $17.40 | $15.25 | 8,876 |
| 2020-03-31 | $16.76 | $18.70 | $16.66 | $18.50 | $16.22 | 19,960 |
| 2020-03-30 | $15.83 | $16.99 | $15.82 | $16.97 | $14.88 | 1,134 |
| 2020-03-27 | $16.29 | $17.73 | $15.64 | $17.73 | $15.54 | 8,672 |
| 2020-03-26 | $15.50 | $18.19 | $15.37 | $17.75 | $15.56 | 13,102 |
| 2020-03-25 | $15.00 | $16.24 | $14.49 | $16.24 | $14.24 | 17,842 |
| 2020-03-24 | $13.50 | $15.40 | $13.50 | $15.08 | $13.22 | 6,420 |
| 2020-03-23 | $14.00 | $14.00 | $11.00 | $13.50 | $11.83 | 69,278 |
| 2020-03-20 | $13.00 | $14.34 | $12.75 | $13.70 | $12.01 | 16,774 |
| 2020-03-19 | $12.85 | $14.02 | $12.00 | $12.53 | $10.98 | 21,316 |
| 2020-03-18 | $19.55 | $19.55 | $13.60 | $14.03 | $12.30 | 19,380 |
| 2020-03-17 | $19.36 | $20.20 | $18.81 | $20.11 | $17.63 | 46,660 |
| 2020-03-16 | $20.36 | $21.50 | $18.99 | $21.50 | $18.85 | 7,609 |
| 2020-03-13 | $20.69 | $23.65 | $19.00 | $21.61 | $18.94 | 46,020 |
| 2020-03-12 | $23.40 | $23.40 | $20.81 | $20.81 | $18.24 | 27,186 |
| 2020-03-11 | $24.40 | $24.40 | $24.00 | $24.15 | $21.17 | 6,704 |
| 2020-03-10 | $24.16 | $24.65 | $24.01 | $24.65 | $21.61 | 3,214 |
| 2020-03-09 | $24.64 | $24.64 | $24.09 | $24.09 | $21.12 | 16,587 |
| 2020-03-06 | $24.47 | $24.76 | $24.33 | $24.76 | $21.71 | 22,060 |
| 2020-03-05 | $24.80 | $24.80 | $24.35 | $24.49 | $21.47 | 23,439 |
| 2020-03-04 | $24.83 | $25.01 | $24.63 | $24.84 | $21.77 | 4,665 |
| 2020-03-03 | $24.90 | $24.90 | $24.51 | $24.81 | $21.75 | 7,327 |
| 2020-03-02 | $24.62 | $25.05 | $24.62 | $24.70 | $21.65 | 5,120 |
| 2020-02-28 | $24.80 | $24.80 | $24.15 | $24.75 | $21.70 | 20,726 |
| 2020-02-27 | $24.89 | $24.98 | $24.75 | $24.98 | $21.90 | 7,665 |
| 2020-02-26 | $24.95 | $24.95 | $24.80 | $24.95 | $21.87 | 602 |
| 2020-02-25 | $24.98 | $24.98 | $24.90 | $24.90 | $21.83 | 720 |
| 2020-02-24 | $24.90 | $24.99 | $24.90 | $24.98 | $21.90 | 4,280 |
| 2020-02-21 | $24.90 | $25.00 | $24.90 | $24.90 | $21.83 | 3,217 |
| 2020-02-20 | $24.99 | $24.99 | $24.99 | $24.99 | $21.91 | 1,390 |
| 2020-02-19 | $24.90 | $25.05 | $24.90 | $25.05 | $21.96 | 2,575 |
| 2020-02-18 | $24.95 | $24.95 | $24.92 | $24.93 | $21.85 | 340 |
| 2020-02-14 | $24.90 | $24.96 | $24.87 | $24.91 | $21.84 | 3,603 |
| 2020-02-13 | $25.00 | $25.00 | $24.78 | $24.91 | $21.84 | 11,201 |
| 2020-02-12 | $25.29 | $25.29 | $25.19 | $25.25 | $21.80 | 1,439 |
| 2020-02-11 | $25.19 | $25.27 | $25.19 | $25.27 | $21.82 | 695 |
| 2020-02-10 | $25.15 | $25.27 | $25.15 | $25.27 | $21.82 | 618 |
| 2020-02-07 | $25.17 | $25.25 | $25.17 | $25.25 | $21.81 | 6,016 |
| 2020-02-06 | $25.11 | $25.25 | $25.10 | $25.25 | $21.81 | 2,255 |
| 2020-02-05 | $25.23 | $25.25 | $25.11 | $25.11 | $21.69 | 4,924 |
| 2020-02-04 | $25.15 | $25.24 | $25.11 | $25.23 | $21.79 | 2,638 |
| 2020-02-03 | $25.06 | $25.15 | $25.06 | $25.15 | $21.72 | 1,164 |
| 2020-01-31 | $25.09 | $25.10 | $25.08 | $25.10 | $21.68 | 710 |
| 2020-01-30 | $25.12 | $25.14 | $25.12 | $25.14 | $21.71 | 350 |
| 2020-01-29 | $24.95 | $25.14 | $24.93 | $25.11 | $21.68 | 2,595 |
| 2020-01-28 | $25.05 | $25.05 | $25.00 | $25.00 | $21.59 | 2,653 |
| 2020-01-27 | $24.95 | $25.09 | $24.95 | $25.09 | $21.67 | 1,500 |
| 2020-01-24 | $25.11 | $25.11 | $25.08 | $25.11 | $21.69 | 750 |
| 2020-01-23 | $25.08 | $25.13 | $25.04 | $25.13 | $21.70 | 2,194 |
| 2020-01-22 | $25.10 | $25.10 | $25.10 | $25.10 | $21.68 | 356 |
| 2020-01-21 | $25.08 | $25.10 | $24.95 | $24.95 | $21.55 | 5,082 |
| 2020-01-17 | $25.00 | $25.15 | $25.00 | $25.00 | $21.59 | 1,201 |
| 2020-01-16 | $25.11 | $25.11 | $25.00 | $25.00 | $21.59 | 2,149 |
| 2020-01-15 | $24.99 | $25.12 | $24.93 | $25.12 | $21.69 | 1,065 |
| 2020-01-14 | $25.00 | $25.00 | $25.00 | $25.00 | $21.59 | 12,980 |
| 2020-01-13 | $24.91 | $25.10 | $24.91 | $25.00 | $21.59 | 3,328 |
| 2020-01-10 | $24.95 | $25.12 | $24.90 | $25.12 | $21.69 | 9,167 |
| 2020-01-09 | $25.27 | $25.27 | $25.00 | $25.00 | $21.59 | 3,074 |
| 2020-01-08 | $25.11 | $25.25 | $25.00 | $25.15 | $21.72 | 5,487 |
| 2020-01-07 | $25.18 | $25.28 | $25.14 | $25.25 | $21.81 | 5,459 |
| 2020-01-06 | $25.14 | $25.26 | $25.10 | $25.14 | $21.71 | 7,944 |
| 2020-01-03 | $25.00 | $25.16 | $24.96 | $25.00 | $21.59 | 4,097 |
| 2020-01-02 | $24.99 | $24.99 | $24.95 | $24.97 | $21.56 | 2,387 |
| 2019-12-31 | $24.99 | $25.00 | $24.89 | $24.99 | $21.58 | 1,108 |
| 2019-12-30 | $24.98 | $25.00 | $24.75 | $24.89 | $21.50 | 2,391 |
| 2019-12-27 | $24.78 | $25.04 | $24.72 | $25.00 | $21.59 | 8,646 |
| 2019-12-26 | $24.78 | $24.78 | $24.73 | $24.75 | $21.37 | 1,831 |
| 2019-12-24 | $24.64 | $24.78 | $24.64 | $24.78 | $21.40 | 2,443 |
| 2019-12-23 | $24.61 | $24.66 | $24.55 | $24.64 | $21.28 | 3,720 |
| 2019-12-20 | $24.62 | $24.67 | $24.52 | $24.63 | $21.27 | 6,621 |
| 2019-12-19 | $24.53 | $24.56 | $24.51 | $24.51 | $21.17 | 3,941 |
| 2019-12-18 | $24.79 | $24.79 | $24.51 | $24.60 | $21.25 | 4,888 |
| 2019-12-17 | $24.69 | $24.69 | $24.45 | $24.66 | $21.30 | 12,256 |
| 2019-12-16 | $24.45 | $24.72 | $24.40 | $24.72 | $21.35 | 5,576 |
| 2019-12-13 | $24.52 | $24.65 | $24.50 | $24.65 | $21.29 | 5,435 |
| 2019-12-12 | $24.54 | $24.69 | $24.50 | $24.67 | $21.31 | 4,982 |
| 2019-12-11 | $24.60 | $24.60 | $24.52 | $24.60 | $21.25 | 1,975 |
| 2019-12-10 | $24.49 | $24.57 | $24.47 | $24.55 | $21.20 | 5,971 |
| 2019-12-09 | $24.60 | $24.63 | $24.45 | $24.54 | $21.20 | 8,129 |
| 2019-12-06 | $24.50 | $24.59 | $24.50 | $24.56 | $21.21 | 3,089 |
| 2019-12-05 | $24.59 | $24.59 | $24.50 | $24.50 | $21.16 | 6,310 |
| 2019-12-04 | $24.52 | $24.63 | $24.52 | $24.52 | $21.18 | 2,923 |
| 2019-12-03 | $24.43 | $24.56 | $24.43 | $24.47 | $21.13 | 5,667 |
| 2019-12-02 | $24.55 | $24.55 | $24.46 | $24.50 | $21.16 | 1,757 |
| 2019-11-29 | $24.66 | $24.66 | $24.40 | $24.40 | $21.07 | 3,506 |
| 2019-11-27 | $24.50 | $24.58 | $24.50 | $24.55 | $21.21 | 3,920 |
| 2019-11-26 | $24.45 | $24.55 | $24.40 | $24.46 | $21.13 | 1,500 |
| 2019-11-25 | $24.67 | $24.67 | $24.54 | $24.59 | $21.24 | 2,273 |
| 2019-11-22 | $24.54 | $24.54 | $24.54 | $24.54 | $21.19 | 1,124 |
| 2019-11-21 | $24.40 | $24.46 | $24.40 | $24.40 | $21.07 | 2,176 |
| 2019-11-20 | $24.50 | $24.58 | $24.50 | $24.53 | $21.18 | 3,433 |
| 2019-11-19 | $24.50 | $24.52 | $24.43 | $24.52 | $21.18 | 7,744 |
| 2019-11-18 | $24.40 | $24.52 | $24.40 | $24.51 | $21.17 | 11,016 |
| 2019-11-15 | $24.45 | $24.54 | $24.32 | $24.54 | $21.19 | 3,435 |
| 2019-11-14 | $24.57 | $24.57 | $24.50 | $24.50 | $21.16 | 3,575 |
| 2019-11-13 | $24.76 | $24.88 | $24.74 | $24.88 | $21.16 | 9,718 |
| 2019-11-12 | $24.78 | $24.78 | $24.74 | $24.76 | $21.06 | 6,204 |
| 2019-11-11 | $24.68 | $24.76 | $24.68 | $24.75 | $21.05 | 5,159 |
| 2019-11-08 | $24.70 | $24.70 | $24.60 | $24.68 | $20.99 | 3,630 |
| 2019-11-07 | $24.69 | $24.71 | $24.66 | $24.70 | $21.01 | 5,405 |
| 2019-11-06 | $24.47 | $24.71 | $24.47 | $24.71 | $21.02 | 3,987 |
| 2019-11-05 | $24.44 | $24.71 | $24.44 | $24.60 | $20.93 | 5,896 |
| 2019-11-04 | $24.58 | $24.60 | $24.50 | $24.52 | $20.86 | 3,764 |
| 2019-11-01 | $24.60 | $24.68 | $24.36 | $24.59 | $20.92 | 8,931 |
| 2019-10-31 | $24.63 | $24.63 | $24.50 | $24.60 | $20.93 | 10,318 |
| 2019-10-30 | $24.49 | $24.61 | $24.41 | $24.60 | $20.93 | 8,508 |
| 2019-10-29 | $24.47 | $24.48 | $24.40 | $24.48 | $20.82 | 3,566 |
| 2019-10-28 | $24.41 | $24.45 | $24.31 | $24.37 | $20.73 | 6,776 |
| 2019-10-25 | $24.35 | $24.45 | $24.30 | $24.30 | $20.67 | 2,716 |
| 2019-10-24 | $24.28 | $24.44 | $24.22 | $24.30 | $20.67 | 7,909 |
| 2019-10-23 | $24.26 | $24.28 | $24.20 | $24.25 | $20.63 | 9,963 |
| 2019-10-22 | $24.28 | $24.30 | $24.16 | $24.27 | $20.64 | 13,288 |
| 2019-10-21 | $24.30 | $24.30 | $24.21 | $24.26 | $20.64 | 25,694 |
| 2019-10-18 | $24.34 | $24.37 | $24.32 | $24.32 | $20.69 | 5,520 |
| 2019-10-17 | $24.26 | $24.41 | $24.26 | $24.39 | $20.75 | 4,290 |
| 2019-10-16 | $24.34 | $24.38 | $24.24 | $24.30 | $20.67 | 28,678 |
| 2019-10-15 | $24.35 | $24.35 | $24.21 | $24.29 | $20.66 | 4,190 |
| 2019-10-14 | $24.34 | $24.51 | $24.21 | $24.33 | $20.70 | 13,173 |
| 2019-10-11 | $24.48 | $24.60 | $24.40 | $24.40 | $20.75 | 8,550 |
| 2019-10-10 | $24.63 | $24.63 | $24.48 | $24.48 | $20.82 | 3,365 |
| 2019-10-09 | $24.52 | $24.68 | $24.52 | $24.68 | $20.99 | 7,124 |
| 2019-10-08 | $24.80 | $24.87 | $24.71 | $24.83 | $21.12 | 7,939 |
| 2019-10-07 | $24.67 | $24.78 | $24.40 | $24.78 | $21.08 | 15,226 |
| 2019-10-04 | $24.69 | $24.69 | $24.65 | $24.69 | $21.00 | 3,695 |
| 2019-10-03 | $24.65 | $24.69 | $24.51 | $24.52 | $20.86 | 7,462 |
| 2019-10-02 | $24.73 | $24.73 | $24.61 | $24.63 | $20.95 | 2,089 |
| 2019-10-01 | $24.71 | $24.78 | $24.70 | $24.73 | $21.04 | 2,170 |
| 2019-09-30 | $24.88 | $24.88 | $24.88 | $24.88 | $21.16 | 315 |
| 2019-09-27 | $24.72 | $24.80 | $24.71 | $24.80 | $21.10 | 2,100 |
| 2019-09-26 | $24.72 | $24.78 | $24.71 | $24.71 | $21.02 | 5,294 |
| 2019-09-25 | $24.74 | $24.79 | $24.59 | $24.69 | $21.00 | 19,485 |
| 2019-09-24 | $24.80 | $24.85 | $24.70 | $24.74 | $21.04 | 6,609 |
| 2019-09-23 | $24.85 | $24.90 | $24.74 | $24.74 | $21.05 | 7,578 |
| 2019-09-20 | $24.91 | $24.91 | $24.75 | $24.85 | $21.14 | 7,596 |
| 2019-09-19 | $24.90 | $24.94 | $24.70 | $24.85 | $21.14 | 5,761 |
| 2019-09-18 | $24.80 | $24.85 | $24.60 | $24.80 | $21.10 | 11,544 |
| 2019-09-17 | $24.89 | $24.94 | $24.80 | $24.80 | $21.10 | 5,243 |
| 2019-09-16 | $24.79 | $24.92 | $24.79 | $24.85 | $21.14 | 6,132 |
| 2019-09-13 | $24.72 | $24.80 | $24.72 | $24.79 | $21.09 | 9,089 |
| 2019-09-12 | $24.94 | $24.95 | $24.70 | $24.75 | $21.05 | 31,407 |
| 2019-09-11 | $24.81 | $24.90 | $24.70 | $24.78 | $21.08 | 21,795 |
| 2019-09-10 | $24.91 | $24.91 | $24.80 | $24.88 | $21.16 | 3,896 |
| 2019-09-09 | $24.99 | $24.99 | $24.84 | $24.92 | $21.20 | 1,262 |
| 2019-09-06 | $24.90 | $24.94 | $24.78 | $24.91 | $21.19 | 4,357 |
| 2019-09-05 | $24.83 | $24.90 | $24.75 | $24.85 | $21.13 | 9,670 |
| 2019-09-04 | $24.73 | $24.90 | $24.72 | $24.72 | $21.03 | 3,110 |
| 2019-09-03 | $24.97 | $25.00 | $24.69 | $24.80 | $21.10 | 9,673 |
| 2019-08-30 | $25.14 | $25.14 | $24.80 | $25.00 | $21.27 | 4,306 |
| 2019-08-29 | $24.81 | $24.85 | $24.65 | $24.85 | $21.14 | 19,196 |
| 2019-08-28 | $24.85 | $25.04 | $24.47 | $24.75 | $21.05 | 34,533 |
| 2019-08-27 | $24.95 | $24.95 | $24.78 | $24.88 | $21.16 | 6,412 |
| 2019-08-26 | $24.95 | $24.98 | $24.82 | $24.87 | $21.15 | 4,528 |
| 2019-08-23 | $25.00 | $25.00 | $24.84 | $24.89 | $21.17 | 9,720 |
| 2019-08-22 | $25.10 | $25.25 | $24.85 | $25.00 | $21.27 | 14,449 |
| 2019-08-21 | $25.20 | $25.20 | $25.17 | $25.17 | $21.41 | 2,202 |
| 2019-08-20 | $25.20 | $25.23 | $25.13 | $25.17 | $21.41 | 3,537 |
| 2019-08-19 | $25.05 | $25.25 | $25.05 | $25.25 | $21.48 | 3,708 |
| 2019-08-16 | $25.19 | $25.19 | $25.19 | $25.19 | $21.43 | 36 |
| 2019-08-15 | $25.21 | $25.21 | $25.19 | $25.19 | $21.43 | 620 |
| 2019-08-14 | $25.18 | $25.25 | $25.02 | $25.23 | $21.46 | 5,239 |
| 2019-08-13 | $25.30 | $25.45 | $25.26 | $25.45 | $21.33 | 3,046 |
| 2019-08-12 | $25.30 | $25.44 | $25.30 | $25.40 | $21.29 | 1,283 |
| 2019-08-09 | $25.35 | $25.35 | $25.35 | $25.35 | $21.25 | 34 |
| 2019-08-08 | $25.44 | $25.44 | $25.34 | $25.35 | $21.25 | 2,356 |
| 2019-08-07 | $25.25 | $25.44 | $25.25 | $25.44 | $21.32 | 1,509 |
| 2019-08-06 | $25.27 | $25.39 | $25.27 | $25.39 | $21.28 | 1,225 |
| 2019-08-05 | $25.45 | $25.50 | $25.45 | $25.50 | $21.37 | 629 |
| 2019-08-02 | $25.50 | $25.50 | $25.48 | $25.48 | $21.36 | 528 |
| 2019-08-01 | $25.48 | $25.50 | $25.37 | $25.50 | $21.38 | 1,904 |
| 2019-07-31 | $25.45 | $25.48 | $25.41 | $25.48 | $21.36 | 1,172 |
| 2019-07-30 | $25.46 | $25.50 | $25.36 | $25.50 | $21.37 | 2,802 |
| 2019-07-29 | $25.42 | $25.55 | $25.38 | $25.50 | $21.37 | 4,880 |
| 2019-07-26 | $25.59 | $25.59 | $25.56 | $25.59 | $21.45 | 1,000 |
| 2019-07-25 | $25.41 | $25.55 | $25.41 | $25.55 | $21.41 | 1,248 |
| 2019-07-24 | $25.40 | $25.59 | $25.40 | $25.59 | $21.45 | 868 |
| 2019-07-23 | $25.53 | $25.60 | $25.39 | $25.40 | $21.29 | 10,467 |
| 2019-07-22 | $25.40 | $25.52 | $25.40 | $25.52 | $21.39 | 403 |
| 2019-07-19 | $25.44 | $25.60 | $25.44 | $25.60 | $21.46 | 1,015 |
| 2019-07-18 | $25.34 | $25.40 | $25.34 | $25.40 | $21.29 | 1,407 |
| 2019-07-17 | $25.34 | $25.34 | $25.34 | $25.34 | $21.24 | 49 |
| 2019-07-16 | $25.36 | $25.39 | $25.34 | $25.34 | $21.24 | 629 |
| 2019-07-15 | $25.32 | $25.39 | $25.29 | $25.36 | $21.25 | 3,921 |
| 2019-07-12 | $25.37 | $25.38 | $25.26 | $25.26 | $21.17 | 2,319 |
| 2019-07-11 | $25.30 | $25.45 | $25.26 | $25.40 | $21.29 | 11,884 |
| 2019-07-10 | $25.49 | $25.49 | $25.49 | $25.49 | $21.36 | 0 |
| 2019-07-09 | $25.34 | $25.49 | $25.29 | $25.49 | $21.36 | 2,368 |
| 2019-07-08 | $25.25 | $25.35 | $25.25 | $25.35 | $21.25 | 1,000 |
| 2019-07-05 | $25.49 | $25.49 | $25.49 | $25.49 | $21.36 | 0 |
| 2019-07-03 | $25.49 | $25.49 | $25.49 | $25.49 | $21.36 | 0 |
| 2019-07-02 | $25.49 | $25.49 | $25.49 | $25.49 | $21.36 | 92 |
| 2019-07-01 | $25.15 | $25.49 | $25.15 | $25.49 | $21.36 | 746 |
| 2019-06-28 | $25.14 | $25.29 | $25.14 | $25.25 | $21.16 | 1,521 |
| 2019-06-27 | $25.26 | $25.39 | $25.10 | $25.13 | $21.06 | 10,054 |
| 2019-06-26 | $25.48 | $25.49 | $25.25 | $25.44 | $21.32 | 3,000 |
| 2019-06-25 | $25.35 | $25.35 | $25.35 | $25.35 | $21.25 | 888 |
| 2019-06-24 | $25.41 | $25.41 | $25.26 | $25.26 | $21.17 | 737 |
| 2019-06-21 | $25.43 | $25.43 | $25.28 | $25.37 | $21.26 | 2,486 |
| 2019-06-20 | $25.38 | $25.38 | $25.38 | $25.38 | $21.27 | 1,058 |
| 2019-06-19 | $25.31 | $25.31 | $25.31 | $25.31 | $21.22 | 646 |
| 2019-06-18 | $25.29 | $25.29 | $25.29 | $25.29 | $21.20 | 272 |
| 2019-06-17 | $25.20 | $25.36 | $25.20 | $25.36 | $21.26 | 1,651 |
| 2019-06-14 | $25.27 | $25.33 | $25.27 | $25.33 | $21.23 | 1,260 |
| 2019-06-13 | $25.23 | $25.33 | $25.23 | $25.33 | $21.23 | 1,225 |
| 2019-06-12 | $25.24 | $25.24 | $25.22 | $25.22 | $21.14 | 2,076 |
| 2019-06-11 | $25.24 | $25.24 | $25.24 | $25.24 | $21.16 | 1,269 |
| 2019-06-10 | $25.24 | $25.30 | $25.22 | $25.28 | $21.19 | 4,867 |
| 2019-06-07 | $25.25 | $25.60 | $25.25 | $25.27 | $21.18 | 910 |
| 2019-06-06 | $25.22 | $25.25 | $25.22 | $25.25 | $21.16 | 399 |
| 2019-06-05 | $25.39 | $25.39 | $25.30 | $25.30 | $21.21 | 1,138 |
| 2019-06-04 | $25.22 | $25.22 | $25.22 | $25.22 | $21.14 | 723 |
| 2019-06-03 | $25.34 | $25.35 | $25.24 | $25.35 | $21.25 | 1,009 |
| 2019-05-31 | $25.55 | $25.55 | $25.25 | $25.25 | $21.16 | 2,426 |
| 2019-05-30 | $25.35 | $25.48 | $25.24 | $25.24 | $21.16 | 1,494 |
| 2019-05-29 | $25.68 | $25.68 | $25.17 | $25.19 | $21.11 | 3,669 |
| 2019-05-28 | $25.21 | $25.21 | $25.21 | $25.21 | $21.13 | 200 |
| 2019-05-24 | $25.20 | $25.34 | $25.14 | $25.29 | $21.20 | 1,927 |
| 2019-05-23 | $25.18 | $25.36 | $25.02 | $25.36 | $21.26 | 1,842 |
| 2019-05-22 | $25.19 | $25.19 | $25.16 | $25.18 | $21.10 | 926 |
| 2019-05-21 | $25.44 | $25.45 | $25.14 | $25.14 | $21.07 | 3,863 |
| 2019-05-20 | $25.15 | $25.20 | $25.15 | $25.20 | $21.12 | 529 |
| 2019-05-17 | $25.18 | $25.28 | $25.18 | $25.25 | $21.16 | 2,148 |
| 2019-05-16 | $25.20 | $25.20 | $25.20 | $25.20 | $21.12 | 0 |
| 2019-05-15 | $25.08 | $25.20 | $25.08 | $25.20 | $21.12 | 999 |
| 2019-05-14 | $25.10 | $25.20 | $25.10 | $25.20 | $21.12 | 2,558 |
| 2019-05-13 | $25.30 | $25.30 | $25.30 | $25.30 | $20.89 | 329 |
| 2019-05-10 | $25.26 | $25.26 | $25.26 | $25.26 | $20.86 | 296 |
| 2019-05-09 | $25.35 | $25.35 | $25.35 | $25.35 | $20.93 | 59 |
| 2019-05-08 | $25.22 | $25.35 | $25.22 | $25.35 | $20.93 | 951 |
| 2019-05-07 | $25.55 | $25.55 | $25.55 | $25.55 | $21.10 | 1,260 |
| 2019-05-06 | $25.38 | $25.55 | $25.19 | $25.54 | $21.09 | 2,474 |
| 2019-05-03 | $25.29 | $25.38 | $25.22 | $25.38 | $20.96 | 686 |
| 2019-05-02 | $25.28 | $25.45 | $25.12 | $25.12 | $20.75 | 1,113 |
| 2019-05-01 | $25.24 | $25.28 | $25.24 | $25.28 | $20.87 | 652 |
| 2019-04-30 | $25.20 | $25.23 | $25.20 | $25.22 | $20.83 | 1,320 |
| 2019-04-29 | $25.01 | $25.25 | $25.01 | $25.20 | $20.81 | 6,590 |
| 2019-04-26 | $25.35 | $25.35 | $25.31 | $25.31 | $20.91 | 1,295 |
| 2019-04-25 | $25.25 | $25.25 | $25.20 | $25.21 | $20.82 | 793 |
| 2019-04-24 | $25.21 | $25.25 | $25.20 | $25.20 | $20.81 | 3,321 |
| 2019-04-23 | $25.15 | $25.25 | $25.10 | $25.25 | $20.85 | 3,977 |
| 2019-04-22 | $25.04 | $25.24 | $25.04 | $25.24 | $20.84 | 900 |
| 2019-04-18 | $25.10 | $25.15 | $25.10 | $25.15 | $20.77 | 1,941 |
| 2019-04-17 | $25.11 | $25.15 | $25.10 | $25.15 | $20.77 | 1,303 |
| 2019-04-16 | $25.15 | $25.15 | $25.10 | $25.15 | $20.77 | 5,525 |
| 2019-04-15 | $25.08 | $25.11 | $25.01 | $25.11 | $20.74 | 2,685 |
| 2019-04-12 | $25.10 | $25.14 | $25.07 | $25.14 | $20.76 | 920 |
| 2019-04-11 | $25.10 | $25.20 | $25.10 | $25.20 | $20.81 | 600 |
| 2019-04-10 | $25.15 | $25.15 | $25.15 | $25.15 | $20.77 | 1,835 |
| 2019-04-09 | $25.20 | $25.20 | $25.20 | $25.20 | $20.81 | 2 |
| 2019-04-08 | $25.14 | $25.20 | $25.07 | $25.20 | $20.81 | 1,925 |
| 2019-04-05 | $25.10 | $25.10 | $25.02 | $25.07 | $20.70 | 1,767 |
| 2019-04-04 | $25.10 | $25.10 | $24.98 | $25.10 | $20.73 | 962 |
| 2019-04-03 | $25.05 | $25.10 | $25.00 | $25.10 | $20.73 | 1,617 |
| 2019-04-02 | $25.15 | $25.15 | $25.07 | $25.09 | $20.72 | 829 |
| 2019-04-01 | $25.10 | $25.10 | $25.10 | $25.10 | $20.73 | 822 |
| 2019-03-29 | $24.93 | $25.15 | $24.86 | $25.15 | $20.77 | 2,754 |
| 2019-03-28 | $25.15 | $25.15 | $24.84 | $25.10 | $20.73 | 2,976 |
| 2019-03-27 | $25.14 | $25.14 | $24.89 | $25.10 | $20.73 | 20,948 |
| 2019-03-26 | $25.12 | $25.14 | $25.12 | $25.12 | $20.75 | 1,315 |
| 2019-03-25 | $25.15 | $25.25 | $24.98 | $25.12 | $20.75 | 2,841 |
| 2019-03-22 | $24.94 | $25.16 | $24.94 | $25.15 | $20.77 | 1,801 |
| 2019-03-21 | $25.00 | $25.13 | $24.95 | $25.07 | $20.70 | 4,960 |
| 2019-03-20 | $25.10 | $25.15 | $24.72 | $25.15 | $20.77 | 6,880 |
| 2019-03-19 | $25.14 | $25.22 | $25.12 | $25.22 | $20.83 | 785 |
| 2019-03-18 | $25.36 | $25.36 | $25.10 | $25.25 | $20.85 | 1,447 |
| 2019-03-15 | $25.08 | $25.32 | $25.08 | $25.31 | $20.90 | 887 |
| 2019-03-14 | $25.25 | $25.25 | $25.25 | $25.25 | $20.85 | 349 |
| 2019-03-13 | $25.25 | $25.25 | $25.25 | $25.25 | $20.85 | 1 |
| 2019-03-12 | $25.00 | $25.25 | $24.96 | $25.25 | $20.85 | 3,101 |
| 2019-03-11 | $25.16 | $25.27 | $25.16 | $25.18 | $20.80 | 3,486 |
| 2019-03-08 | $25.02 | $25.28 | $25.00 | $25.12 | $20.75 | 1,354 |
| 2019-03-07 | $25.04 | $25.24 | $25.03 | $25.18 | $20.79 | 3,113 |
| 2019-03-06 | $25.09 | $25.15 | $25.03 | $25.03 | $20.67 | 3,779 |
| 2019-03-05 | $25.11 | $25.14 | $25.01 | $25.13 | $20.75 | 2,129 |
| 2019-03-04 | $24.99 | $25.21 | $24.99 | $25.13 | $20.75 | 1,791 |
| 2019-03-01 | $24.96 | $25.55 | $24.76 | $25.44 | $21.01 | 6,459 |
| 2019-02-28 | $24.90 | $24.94 | $24.80 | $24.92 | $20.58 | 5,029 |
| 2019-02-27 | $24.91 | $24.96 | $24.75 | $24.90 | $20.56 | 15,114 |
| 2019-02-26 | $25.29 | $25.29 | $24.95 | $24.95 | $20.60 | 18,880 |
| 2019-02-25 | $25.13 | $25.46 | $25.10 | $25.46 | $21.03 | 11,628 |
| 2019-02-22 | $25.15 | $25.15 | $25.07 | $25.07 | $20.71 | 1,117 |
| 2019-02-21 | $25.00 | $25.15 | $24.90 | $25.15 | $20.77 | 6,791 |
| 2019-02-20 | $25.00 | $25.25 | $25.00 | $25.25 | $20.85 | 1,667 |
| 2019-02-19 | $24.99 | $25.25 | $24.75 | $25.25 | $20.85 | 11,862 |
| 2019-02-15 | $24.80 | $25.01 | $24.75 | $25.01 | $20.65 | 5,597 |
| 2019-02-14 | $25.17 | $25.17 | $24.82 | $24.98 | $20.63 | 2,953 |
| 2019-02-13 | $25.12 | $25.15 | $25.10 | $25.15 | $20.46 | 2,549 |
| 2019-02-12 | $25.10 | $25.10 | $25.10 | $25.10 | $20.42 | 249 |
| 2019-02-11 | $25.02 | $25.10 | $25.02 | $25.09 | $20.41 | 3,838 |
| 2019-02-08 | $25.00 | $25.10 | $25.00 | $25.10 | $20.42 | 2,882 |
| 2019-02-07 | $24.91 | $24.98 | $24.90 | $24.90 | $20.26 | 1,820 |
| 2019-02-06 | $24.90 | $24.94 | $24.87 | $24.94 | $20.29 | 7,261 |
| 2019-02-05 | $24.95 | $24.95 | $24.69 | $24.90 | $20.26 | 9,315 |
| 2019-02-04 | $24.92 | $24.92 | $24.90 | $24.92 | $20.28 | 1,677 |
| 2019-02-01 | $24.89 | $24.89 | $24.80 | $24.89 | $20.25 | 722 |
| 2019-01-31 | $24.83 | $24.96 | $24.80 | $24.91 | $20.26 | 1,669 |
| 2019-01-30 | $24.83 | $24.83 | $24.83 | $24.83 | $20.20 | 224 |
| 2019-01-29 | $24.83 | $24.87 | $24.83 | $24.87 | $20.23 | 250 |
| 2019-01-28 | $24.83 | $25.00 | $24.82 | $25.00 | $20.34 | 1,370 |
| 2019-01-25 | $24.84 | $24.84 | $24.84 | $24.84 | $20.21 | 703 |
| 2019-01-24 | $24.80 | $24.95 | $24.80 | $24.95 | $20.30 | 772 |
| 2019-01-23 | $24.91 | $24.91 | $24.80 | $24.80 | $20.18 | 2,003 |
| 2019-01-22 | $24.86 | $24.98 | $24.86 | $24.98 | $20.33 | 1,255 |
| 2019-01-18 | $24.87 | $24.90 | $24.87 | $24.90 | $20.26 | 1,027 |
| 2019-01-17 | $24.97 | $24.97 | $24.76 | $24.76 | $20.14 | 889 |
| 2019-01-16 | $24.90 | $24.97 | $24.90 | $24.97 | $20.32 | 1,108 |
| 2019-01-15 | $24.98 | $24.98 | $24.75 | $24.80 | $20.18 | 5,402 |
| 2019-01-14 | $24.77 | $24.79 | $24.71 | $24.71 | $20.11 | 486 |
| 2019-01-11 | $24.87 | $24.88 | $24.40 | $24.40 | $19.85 | 3,793 |
| 2019-01-10 | $24.52 | $24.85 | $24.51 | $24.85 | $20.22 | 3,805 |
| 2019-01-09 | $24.32 | $24.55 | $24.12 | $24.55 | $19.98 | 4,284 |
| 2019-01-08 | $24.65 | $24.65 | $24.59 | $24.59 | $20.01 | 3,098 |
| 2019-01-07 | $24.64 | $24.81 | $24.63 | $24.66 | $20.06 | 980 |
| 2019-01-04 | $24.59 | $24.59 | $24.58 | $24.59 | $20.01 | 1,511 |
| 2019-01-03 | $24.57 | $24.57 | $24.40 | $24.40 | $19.85 | 952 |
| 2019-01-02 | $24.54 | $24.57 | $24.54 | $24.57 | $19.99 | 354 |
| 2018-12-31 | $24.22 | $24.90 | $24.22 | $24.90 | $20.26 | 814 |
| 2018-12-28 | $23.97 | $24.47 | $23.97 | $24.45 | $19.89 | 6,085 |
| 2018-12-27 | $24.36 | $24.44 | $24.36 | $24.44 | $19.89 | 5,943 |
| 2018-12-26 | $24.27 | $24.27 | $24.10 | $24.10 | $19.61 | 419 |
| 2018-12-24 | $24.12 | $24.12 | $24.12 | $24.12 | $19.63 | 58 |
| 2018-12-21 | $23.96 | $24.16 | $23.96 | $24.12 | $19.63 | 3,400 |
| 2018-12-20 | $24.17 | $24.39 | $24.17 | $24.28 | $19.75 | 2,681 |
| 2018-12-19 | $24.45 | $24.47 | $24.10 | $24.22 | $19.71 | 4,789 |
| 2018-12-18 | $24.45 | $24.65 | $24.10 | $24.45 | $19.89 | 8,306 |
| 2018-12-17 | $24.59 | $24.94 | $24.40 | $24.51 | $19.95 | 13,551 |
| 2018-12-14 | $24.60 | $24.60 | $24.51 | $24.51 | $19.94 | 778 |
| 2018-12-13 | $24.73 | $24.77 | $24.73 | $24.77 | $20.15 | 542 |
| 2018-12-12 | $24.70 | $24.71 | $24.38 | $24.38 | $19.84 | 1,651 |
| 2018-12-11 | $24.53 | $24.70 | $24.32 | $24.35 | $19.81 | 4,583 |
| 2018-12-10 | $24.34 | $24.34 | $24.31 | $24.34 | $19.80 | 818 |
| 2018-12-07 | $24.62 | $24.75 | $24.29 | $24.73 | $20.12 | 3,215 |
| 2018-12-06 | $24.33 | $24.54 | $24.33 | $24.54 | $19.96 | 2,970 |
| 2018-12-04 | $24.24 | $24.83 | $24.22 | $24.63 | $20.04 | 21,175 |
| 2018-12-03 | $24.21 | $24.37 | $24.21 | $24.28 | $19.76 | 1,077 |
| 2018-11-30 | $24.25 | $24.31 | $24.15 | $24.31 | $19.78 | 12,839 |
| 2018-11-29 | $24.25 | $24.25 | $24.04 | $24.25 | $19.73 | 4,214 |
| 2018-11-28 | $24.25 | $24.25 | $24.20 | $24.22 | $19.71 | 13,898 |
| 2018-11-27 | $24.28 | $24.30 | $24.12 | $24.21 | $19.70 | 13,194 |
| 2018-11-26 | $24.35 | $24.35 | $24.27 | $24.33 | $19.80 | 4,115 |
| 2018-11-23 | $24.38 | $24.38 | $24.38 | $24.38 | $19.84 | 83 |
| 2018-11-21 | $24.35 | $24.54 | $24.35 | $24.38 | $19.84 | 3,117 |
| 2018-11-20 | $24.40 | $24.40 | $23.13 | $24.39 | $19.84 | 6,329 |
| 2018-11-19 | $24.60 | $24.60 | $24.40 | $24.40 | $19.85 | 2,325 |
| 2018-11-16 | $24.54 | $24.64 | $24.53 | $24.53 | $19.96 | 907 |
| 2018-11-15 | $24.61 | $24.61 | $24.37 | $24.45 | $19.89 | 4,688 |
| 2018-11-14 | $24.74 | $24.74 | $24.60 | $24.60 | $20.02 | 3,315 |
| 2018-11-13 | $24.87 | $25.00 | $24.87 | $25.00 | $20.04 | 6,245 |
| 2018-11-12 | $25.02 | $25.02 | $25.02 | $25.02 | $20.05 | 215 |
| 2018-11-09 | $25.02 | $25.02 | $25.02 | $25.02 | $20.05 | 1,300 |
| 2018-11-08 | $24.98 | $25.02 | $24.90 | $25.01 | $20.04 | 1,798 |
| 2018-11-07 | $24.92 | $24.98 | $24.92 | $24.98 | $20.02 | 2,692 |
| 2018-11-06 | $24.94 | $24.94 | $24.94 | $24.94 | $19.99 | 9 |
| 2018-11-05 | $24.98 | $24.98 | $24.94 | $24.94 | $19.99 | 1,620 |
| 2018-11-02 | $24.97 | $24.97 | $24.93 | $24.95 | $20.00 | 1,690 |
| 2018-11-01 | $24.99 | $24.99 | $24.99 | $24.99 | $20.03 | 201 |
| 2018-10-31 | $24.96 | $25.00 | $24.82 | $24.82 | $19.89 | 2,140 |
| 2018-10-30 | $24.96 | $24.98 | $24.96 | $24.98 | $20.02 | 500 |
| 2018-10-29 | $24.80 | $24.99 | $24.79 | $24.90 | $19.95 | 3,015 |
| 2018-10-26 | $24.85 | $24.98 | $24.80 | $24.83 | $19.90 | 3,654 |
| 2018-10-25 | $24.99 | $25.00 | $24.85 | $24.85 | $19.92 | 2,859 |
| 2018-10-24 | $24.90 | $24.92 | $24.90 | $24.90 | $19.96 | 1,046 |
| 2018-10-23 | $24.90 | $24.95 | $24.90 | $24.92 | $19.97 | 2,090 |
| 2018-10-22 | $24.87 | $25.00 | $24.85 | $24.93 | $19.98 | 1,707 |
| 2018-10-19 | $24.90 | $24.94 | $24.85 | $24.85 | $19.92 | 3,243 |
| 2018-10-18 | $25.06 | $25.07 | $25.06 | $25.07 | $20.09 | 452 |
| 2018-10-17 | $24.87 | $25.08 | $24.78 | $25.08 | $20.10 | 1,753 |
| 2018-10-16 | $24.91 | $25.04 | $24.85 | $25.04 | $20.07 | 938 |
| 2018-10-15 | $25.10 | $25.10 | $25.00 | $25.00 | $20.04 | 2,240 |
| 2018-10-12 | $24.94 | $25.04 | $24.94 | $25.04 | $20.06 | 860 |
| 2018-10-11 | $24.95 | $24.95 | $24.95 | $24.95 | $20.00 | 4 |
| 2018-10-10 | $25.00 | $25.00 | $24.95 | $24.95 | $20.00 | 1,500 |
| 2018-10-09 | $25.00 | $25.00 | $25.00 | $25.00 | $20.04 | 803 |
| 2018-10-08 | $24.95 | $24.95 | $24.83 | $24.90 | $19.96 | 2,100 |
| 2018-10-05 | $25.04 | $25.05 | $24.78 | $24.85 | $19.92 | 2,943 |
| 2018-10-04 | $25.04 | $25.04 | $25.04 | $25.04 | $20.07 | 303 |
| 2018-10-03 | $24.86 | $24.95 | $24.82 | $24.86 | $19.92 | 2,885 |
| 2018-10-02 | $24.94 | $24.95 | $24.88 | $24.88 | $19.94 | 1,296 |
| 2018-10-01 | $24.98 | $25.05 | $24.85 | $25.05 | $20.07 | 1,048 |
| 2018-09-28 | $24.95 | $24.95 | $24.81 | $24.94 | $19.99 | 5,297 |
| 2018-09-27 | $24.97 | $25.04 | $24.97 | $25.04 | $20.07 | 871 |
| 2018-09-26 | $24.90 | $25.05 | $24.90 | $24.91 | $19.96 | 2,400 |
| 2018-09-25 | $24.90 | $24.95 | $24.88 | $24.90 | $19.96 | 2,460 |
| 2018-09-24 | $24.95 | $24.99 | $24.84 | $24.91 | $19.96 | 4,869 |
| 2018-09-21 | $24.97 | $25.07 | $24.81 | $24.95 | $20.00 | 14,803 |
| 2018-09-20 | $24.94 | $25.00 | $24.90 | $24.90 | $19.96 | 4,651 |
| 2018-09-19 | $25.15 | $25.15 | $24.93 | $24.93 | $19.98 | 4,641 |
| 2018-09-18 | $25.18 | $25.22 | $25.00 | $25.00 | $20.04 | 17,230 |
| 2018-09-17 | $25.15 | $25.28 | $25.05 | $25.28 | $20.26 | 5,055 |
| 2018-09-14 | $25.24 | $25.28 | $25.05 | $25.05 | $20.08 | 4,723 |
| 2018-09-13 | $25.19 | $25.24 | $25.15 | $25.19 | $20.19 | 4,720 |
| 2018-09-12 | $25.10 | $25.25 | $25.10 | $25.15 | $20.16 | 1,888 |
| 2018-09-11 | $25.10 | $25.10 | $25.04 | $25.06 | $20.08 | 3,052 |
| 2018-09-10 | $25.05 | $25.05 | $25.05 | $25.05 | $20.07 | 425 |
| 2018-09-07 | $25.05 | $25.15 | $25.03 | $25.04 | $20.07 | 3,989 |
| 2018-09-06 | $25.10 | $25.23 | $24.98 | $25.02 | $20.05 | 6,235 |
| 2018-09-05 | $25.15 | $25.22 | $24.95 | $25.22 | $20.21 | 9,453 |
| 2018-09-04 | $25.22 | $25.22 | $25.22 | $25.22 | $20.21 | 268 |
| 2018-08-31 | $25.24 | $25.24 | $25.06 | $25.19 | $20.19 | 2,274 |
| 2018-08-30 | $25.07 | $25.12 | $24.98 | $25.10 | $20.11 | 3,479 |
| 2018-08-29 | $25.09 | $25.25 | $25.05 | $25.05 | $20.08 | 4,779 |
| 2018-08-28 | $25.12 | $25.19 | $24.96 | $25.03 | $20.06 | 3,274 |
| 2018-08-27 | $25.05 | $25.05 | $25.05 | $25.05 | $20.08 | 300 |
| 2018-08-24 | $25.14 | $25.19 | $25.14 | $25.18 | $20.18 | 1,677 |
| 2018-08-23 | $25.22 | $25.28 | $25.20 | $25.20 | $20.20 | 1,279 |
| 2018-08-22 | $25.17 | $25.17 | $25.16 | $25.16 | $20.16 | 1,642 |
| 2018-08-21 | $25.07 | $25.27 | $25.03 | $25.27 | $20.25 | 3,412 |
| 2018-08-20 | $25.10 | $25.15 | $25.02 | $25.03 | $20.06 | 2,128 |
| 2018-08-17 | $25.04 | $25.21 | $25.04 | $25.20 | $20.20 | 1,793 |
| 2018-08-16 | $25.03 | $25.27 | $25.03 | $25.15 | $20.16 | 4,580 |
| 2018-08-15 | $24.98 | $24.98 | $24.98 | $24.98 | $20.02 | 950 |
| 2018-08-14 | $24.98 | $25.03 | $24.90 | $24.90 | $19.96 | 5,985 |
| 2018-08-13 | $25.10 | $25.26 | $25.10 | $25.26 | $19.94 | 4,200 |
| 2018-08-10 | $25.03 | $25.12 | $25.03 | $25.12 | $19.83 | 6,274 |
| 2018-08-09 | $25.07 | $25.13 | $25.00 | $25.13 | $19.84 | 11,229 |
| 2018-08-08 | $25.05 | $25.18 | $25.01 | $25.18 | $19.88 | 3,443 |
| 2018-08-07 | $25.10 | $25.21 | $25.00 | $25.00 | $19.74 | 5,660 |
| 2018-08-06 | $25.10 | $25.18 | $25.10 | $25.18 | $19.88 | 990 |
| 2018-08-03 | $25.15 | $25.15 | $25.11 | $25.11 | $19.83 | 2,450 |
| 2018-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $19.74 | 121 |
| 2018-08-01 | $25.05 | $25.06 | $24.97 | $25.00 | $19.74 | 6,130 |
| 2018-07-31 | $24.90 | $25.13 | $24.90 | $25.00 | $19.74 | 2,661 |
| 2018-07-30 | $25.16 | $25.16 | $24.90 | $24.91 | $19.67 | 3,920 |
| 2018-07-27 | $25.12 | $25.13 | $25.12 | $25.13 | $19.84 | 647 |
| 2018-07-26 | $25.12 | $25.12 | $25.12 | $25.12 | $19.83 | 1,436 |
| 2018-07-25 | $25.05 | $25.20 | $25.05 | $25.20 | $19.90 | 600 |
| 2018-07-24 | $25.07 | $25.20 | $25.00 | $25.02 | $19.75 | 4,376 |
| 2018-07-23 | $24.94 | $25.23 | $24.94 | $25.23 | $19.92 | 1,485 |
| 2018-07-20 | $25.23 | $25.23 | $24.99 | $25.00 | $19.74 | 2,575 |
| 2018-07-19 | $25.23 | $25.23 | $25.12 | $25.12 | $19.83 | 645 |
| 2018-07-18 | $25.02 | $25.25 | $25.00 | $25.25 | $19.94 | 1,397 |
| 2018-07-17 | $25.00 | $25.20 | $25.00 | $25.20 | $19.90 | 1,333 |
| 2018-07-16 | $25.00 | $25.25 | $25.00 | $25.05 | $19.78 | 3,994 |
| 2018-07-13 | $25.05 | $25.05 | $25.05 | $25.05 | $19.78 | 89 |
| 2018-07-12 | $24.84 | $25.05 | $24.84 | $25.05 | $19.78 | 1,000 |
| 2018-07-11 | $24.95 | $25.09 | $24.95 | $25.09 | $19.81 | 698 |
| 2018-07-10 | $25.00 | $25.05 | $24.78 | $25.00 | $19.74 | 5,862 |
| 2018-07-09 | $25.02 | $25.12 | $25.00 | $25.00 | $19.74 | 2,321 |
| 2018-07-06 | $25.02 | $25.28 | $25.00 | $25.15 | $19.86 | 3,038 |
| 2018-07-05 | $25.25 | $25.25 | $25.03 | $25.05 | $19.78 | 3,197 |
| 2018-07-03 | $25.25 | $25.28 | $25.25 | $25.25 | $19.94 | 2,177 |
| 2018-07-02 | $24.95 | $24.95 | $24.95 | $24.95 | $19.70 | 39 |
| 2018-06-29 | $25.09 | $25.27 | $24.95 | $24.95 | $19.70 | 2,046 |
| 2018-06-28 | $25.28 | $25.28 | $25.00 | $25.00 | $19.74 | 631 |
| 2018-06-27 | $25.25 | $25.30 | $25.00 | $25.00 | $19.74 | 4,452 |
| 2018-06-26 | $25.01 | $25.25 | $24.82 | $25.14 | $19.85 | 7,969 |
| 2018-06-25 | $25.01 | $25.30 | $25.01 | $25.05 | $19.78 | 8,806 |
| 2018-06-22 | $25.00 | $25.21 | $25.00 | $25.01 | $19.75 | 2,221 |
| 2018-06-21 | $25.00 | $25.27 | $25.00 | $25.27 | $19.95 | 4,907 |
| 2018-06-20 | $24.78 | $25.13 | $24.78 | $25.00 | $19.74 | 2,012 |
| 2018-06-19 | $24.79 | $25.19 | $24.79 | $25.19 | $19.89 | 4,170 |
| 2018-06-18 | $24.86 | $24.86 | $24.86 | $24.86 | $19.63 | 121 |
| 2018-06-15 | $25.10 | $25.30 | $24.85 | $24.86 | $19.63 | 3,018 |
| 2018-06-14 | $24.75 | $25.00 | $24.75 | $25.00 | $19.74 | 551 |
| 2018-06-13 | $25.16 | $25.16 | $25.10 | $25.10 | $19.82 | 1,920 |
| 2018-06-12 | $25.32 | $25.35 | $25.15 | $25.16 | $19.86 | 3,352 |
| 2018-06-11 | $25.10 | $25.10 | $25.10 | $25.10 | $19.82 | 200 |
| 2018-06-08 | $24.71 | $25.26 | $24.71 | $25.26 | $19.94 | 3,255 |
| 2018-06-07 | $24.86 | $25.00 | $24.60 | $24.90 | $19.66 | 4,834 |
| 2018-06-06 | $24.67 | $24.74 | $24.66 | $24.73 | $19.53 | 2,402 |
| 2018-06-05 | $24.65 | $24.69 | $24.64 | $24.68 | $19.49 | 3,134 |
| 2018-06-04 | $24.64 | $24.65 | $24.56 | $24.63 | $19.44 | 3,349 |
| 2018-06-01 | $24.89 | $24.89 | $24.47 | $24.72 | $19.52 | 11,460 |
| 2018-05-31 | $25.00 | $25.00 | $24.62 | $24.73 | $19.53 | 3,870 |
| 2018-05-30 | $24.81 | $24.84 | $24.73 | $24.73 | $19.53 | 1,930 |
| 2018-05-29 | $24.82 | $24.98 | $24.82 | $24.85 | $19.62 | 1,058 |
| 2018-05-25 | $25.00 | $25.00 | $24.89 | $24.89 | $19.65 | 3,507 |
| 2018-05-24 | $24.97 | $24.97 | $24.80 | $24.80 | $19.58 | 2,048 |
| 2018-05-23 | $24.90 | $24.92 | $24.75 | $24.84 | $19.61 | 5,859 |
| 2018-05-22 | $24.94 | $24.96 | $24.73 | $24.92 | $19.68 | 2,993 |
| 2018-05-21 | $24.91 | $25.05 | $24.90 | $25.00 | $19.74 | 1,567 |
| 2018-05-18 | $25.04 | $25.04 | $24.85 | $24.85 | $19.62 | 1,553 |
| 2018-05-17 | $24.84 | $24.84 | $24.84 | $24.84 | $19.61 | 484 |
| 2018-05-16 | $24.78 | $24.78 | $24.78 | $24.78 | $19.56 | 923 |
| 2018-05-15 | $24.80 | $24.94 | $24.62 | $24.62 | $19.44 | 10,306 |
| 2018-05-14 | $25.13 | $25.13 | $25.08 | $25.08 | $19.80 | 1,810 |
| 2018-05-11 | $25.25 | $25.25 | $25.20 | $25.20 | $19.60 | 1,131 |
| 2018-05-10 | $25.25 | $25.25 | $25.25 | $25.25 | $19.64 | 206 |
| 2018-05-09 | $25.42 | $25.42 | $25.42 | $25.42 | $19.77 | 700 |
| 2018-05-08 | $25.25 | $25.49 | $25.11 | $25.44 | $19.79 | 3,598 |
| 2018-05-07 | $25.20 | $25.32 | $25.15 | $25.30 | $19.68 | 6,594 |
| 2018-05-04 | $25.45 | $25.69 | $25.40 | $25.53 | $19.86 | 4,140 |
| 2018-05-03 | $25.35 | $25.35 | $25.35 | $25.35 | $19.72 | 2,031 |
| 2018-05-02 | $25.16 | $25.40 | $25.16 | $25.35 | $19.72 | 8,231 |
| 2018-05-01 | $25.25 | $25.45 | $25.25 | $25.36 | $19.72 | 4,585 |
| 2018-04-30 | $25.37 | $25.37 | $25.37 | $25.37 | $19.74 | 434 |
| 2018-04-27 | $25.15 | $25.31 | $25.15 | $25.31 | $19.69 | 2,204 |
| 2018-04-26 | $25.15 | $25.44 | $25.15 | $25.21 | $19.61 | 14,019 |
| 2018-04-25 | $25.25 | $25.25 | $25.15 | $25.15 | $19.56 | 4,710 |
| 2018-04-24 | $25.15 | $25.16 | $25.15 | $25.16 | $19.57 | 1,074 |
| 2018-04-23 | $25.11 | $25.39 | $25.11 | $25.11 | $19.53 | 1,126 |
| 2018-04-20 | $25.01 | $25.23 | $25.01 | $25.01 | $19.45 | 1,162 |
| 2018-04-19 | $24.99 | $25.20 | $24.95 | $24.97 | $19.43 | 3,903 |
| 2018-04-18 | $24.93 | $24.93 | $24.80 | $24.80 | $19.29 | 2,052 |
| 2018-04-17 | $24.95 | $25.16 | $24.95 | $25.00 | $19.45 | 1,745 |
| 2018-04-16 | $25.02 | $25.22 | $25.00 | $25.19 | $19.59 | 3,500 |
| 2018-04-13 | $25.24 | $25.25 | $25.00 | $25.00 | $19.45 | 1,933 |
| 2018-04-12 | $25.15 | $25.15 | $25.00 | $25.00 | $19.45 | 1,859 |
| 2018-04-11 | $24.99 | $24.99 | $24.76 | $24.88 | $19.35 | 15,921 |
| 2018-04-10 | $24.90 | $24.91 | $24.72 | $24.90 | $19.37 | 3,216 |
| 2018-04-09 | $24.81 | $24.94 | $24.80 | $24.84 | $19.32 | 3,360 |
| 2018-04-06 | $25.13 | $25.13 | $25.13 | $25.13 | $19.55 | 1,099 |
| 2018-04-05 | $25.14 | $25.14 | $24.91 | $24.91 | $19.38 | 1,148 |
| 2018-04-04 | $24.75 | $25.05 | $24.63 | $24.90 | $19.37 | 10,078 |
| 2018-04-03 | $24.94 | $24.94 | $24.88 | $24.88 | $19.35 | 4,093 |
| 2018-04-02 | $24.90 | $24.98 | $24.89 | $24.90 | $19.37 | 3,802 |
| 2018-03-29 | $24.90 | $24.90 | $24.90 | $24.90 | $19.37 | 130 |
| 2018-03-28 | $24.88 | $24.94 | $24.85 | $24.86 | $19.34 | 2,407 |
| 2018-03-27 | $24.85 | $24.99 | $24.85 | $24.90 | $19.37 | 5,674 |
| 2018-03-26 | $24.79 | $24.90 | $24.79 | $24.85 | $19.33 | 6,937 |
| 2018-03-23 | $24.72 | $24.81 | $24.68 | $24.70 | $19.21 | 4,133 |
| 2018-03-22 | $25.10 | $25.11 | $24.45 | $24.60 | $19.14 | 17,148 |
| 2018-03-21 | $25.22 | $25.22 | $25.11 | $25.11 | $19.53 | 1,414 |
| 2018-03-20 | $25.25 | $25.30 | $25.10 | $25.30 | $19.68 | 1,665 |
| 2018-03-19 | $25.10 | $25.50 | $25.10 | $25.45 | $19.80 | 2,910 |
| 2018-03-16 | $25.00 | $25.90 | $25.00 | $25.90 | $20.15 | 1,322 |
| 2018-03-15 | $24.99 | $25.05 | $24.96 | $25.00 | $19.45 | 2,356 |
| 2018-03-14 | $24.93 | $25.00 | $24.93 | $24.99 | $19.44 | 5,123 |
| 2018-03-13 | $24.86 | $24.93 | $24.85 | $24.93 | $19.39 | 4,548 |
| 2018-03-12 | $24.92 | $24.92 | $24.75 | $24.75 | $19.25 | 900 |
| 2018-03-09 | $24.80 | $24.91 | $24.78 | $24.80 | $19.29 | 3,277 |
| 2018-03-08 | $24.90 | $24.93 | $24.81 | $24.93 | $19.39 | 3,771 |
| 2018-03-07 | $24.58 | $24.94 | $24.58 | $24.79 | $19.28 | 5,692 |
| 2018-03-06 | $24.90 | $24.97 | $24.32 | $24.97 | $19.43 | 8,704 |
| 2018-03-05 | $24.69 | $24.99 | $24.26 | $24.82 | $19.31 | 15,868 |
| 2018-03-02 | $24.45 | $24.58 | $24.45 | $24.55 | $19.10 | 4,678 |
| 2018-03-01 | $24.42 | $24.53 | $24.32 | $24.45 | $19.02 | 2,504 |
| 2018-02-28 | $24.58 | $24.58 | $24.13 | $24.27 | $18.88 | 9,183 |
| 2018-02-27 | $24.54 | $24.54 | $24.26 | $24.43 | $19.00 | 4,991 |
| 2018-02-26 | $24.47 | $24.50 | $24.34 | $24.45 | $19.02 | 6,160 |
| 2018-02-23 | $24.40 | $24.45 | $24.22 | $24.28 | $18.89 | 5,722 |
| 2018-02-22 | $24.50 | $24.50 | $24.24 | $24.25 | $18.86 | 4,376 |
| 2018-02-21 | $24.50 | $24.58 | $24.45 | $24.58 | $19.12 | 2,216 |
| 2018-02-20 | $24.44 | $24.44 | $24.37 | $24.42 | $18.99 | 1,897 |
| 2018-02-16 | $24.51 | $24.65 | $24.41 | $24.64 | $19.16 | 1,841 |
| 2018-02-15 | $24.70 | $24.70 | $24.41 | $24.52 | $19.07 | 3,291 |
| 2018-02-14 | $24.57 | $24.60 | $24.32 | $24.60 | $19.14 | 1,491 |
| 2018-02-13 | $24.74 | $24.76 | $24.74 | $24.74 | $18.96 | 1,589 |
| 2018-02-12 | $24.77 | $24.84 | $24.77 | $24.84 | $19.03 | 263 |
| 2018-02-09 | $24.41 | $24.90 | $24.41 | $24.90 | $19.08 | 5,293 |
| 2018-02-08 | $24.75 | $24.75 | $24.50 | $24.70 | $18.93 | 6,399 |
| 2018-02-07 | $24.80 | $24.85 | $24.80 | $24.81 | $19.01 | 12,250 |
| 2018-02-06 | $24.94 | $24.94 | $24.81 | $24.85 | $19.04 | 3,044 |
| 2018-02-05 | $24.98 | $24.99 | $24.76 | $24.94 | $19.11 | 4,939 |
| 2018-02-02 | $25.03 | $25.06 | $24.77 | $24.98 | $19.14 | 1,134 |
| 2018-02-01 | $24.95 | $25.09 | $24.85 | $24.91 | $19.09 | 11,298 |
| 2018-01-31 | $24.69 | $25.12 | $24.69 | $25.10 | $19.23 | 18,690 |
| 2018-01-30 | $24.75 | $24.75 | $24.48 | $24.65 | $18.89 | 6,501 |
| 2018-01-29 | $24.70 | $24.71 | $24.45 | $24.59 | $18.84 | 7,960 |
| 2018-01-26 | $24.87 | $24.87 | $24.22 | $24.54 | $18.80 | 48,120 |
| 2018-01-25 | $24.85 | $24.93 | $24.81 | $24.88 | $19.06 | 9,313 |
| 2018-01-24 | $25.12 | $25.12 | $24.70 | $24.70 | $18.93 | 7,938 |
| 2018-01-23 | $25.01 | $25.01 | $24.94 | $25.00 | $19.16 | 2,127 |
| 2018-01-22 | $25.00 | $25.00 | $25.00 | $25.00 | $19.16 | 2,906 |
| 2018-01-19 | $24.95 | $24.95 | $24.91 | $24.91 | $19.09 | 1,479 |
| 2018-01-18 | $25.00 | $25.19 | $24.91 | $24.95 | $19.12 | 13,266 |
| 2018-01-17 | $25.00 | $25.23 | $25.00 | $25.02 | $19.17 | 3,813 |
| 2018-01-16 | $25.03 | $25.05 | $25.00 | $25.00 | $19.16 | 5,042 |
| 2018-01-12 | $25.36 | $25.36 | $25.05 | $25.05 | $19.19 | 3,734 |
| 2018-01-11 | $25.69 | $25.69 | $25.25 | $25.36 | $19.43 | 2,793 |
| 2018-01-10 | $25.10 | $25.40 | $24.98 | $25.40 | $19.46 | 3,812 |
| 2018-01-09 | $25.15 | $25.25 | $25.06 | $25.10 | $19.23 | 1,874 |
| 2018-01-08 | $25.09 | $25.26 | $25.03 | $25.03 | $19.18 | 3,343 |
| 2018-01-05 | $25.11 | $25.16 | $25.00 | $25.08 | $19.21 | 7,180 |
| 2018-01-04 | $25.05 | $25.12 | $25.05 | $25.05 | $19.19 | 2,263 |
| 2018-01-03 | $25.08 | $25.21 | $25.00 | $25.00 | $19.16 | 3,369 |
| 2018-01-02 | $25.20 | $25.20 | $25.02 | $25.02 | $19.17 | 818 |
| 2017-12-29 | $25.19 | $25.22 | $25.19 | $25.20 | $19.31 | 2,608 |
| 2017-12-28 | $25.31 | $25.76 | $25.06 | $25.08 | $19.22 | 3,294 |
| 2017-12-27 | $25.20 | $25.20 | $25.20 | $25.20 | $19.31 | 666 |
| 2017-12-26 | $25.12 | $25.40 | $25.12 | $25.40 | $19.46 | 5,363 |
| 2017-12-22 | $25.83 | $25.92 | $25.56 | $25.64 | $19.65 | 7,434 |
| 2017-12-21 | $25.55 | $25.97 | $25.01 | $25.01 | $19.16 | 5,568 |
| 2017-12-20 | $25.28 | $25.57 | $25.04 | $25.57 | $19.59 | 4,103 |
| 2017-12-19 | $25.29 | $25.45 | $25.25 | $25.25 | $19.35 | 14,212 |
| 2017-12-18 | $25.06 | $25.34 | $25.06 | $25.20 | $19.31 | 25,986 |
| 2017-12-15 | $25.00 | $25.19 | $24.90 | $25.19 | $19.30 | 6,343 |
| 2017-12-14 | $25.08 | $25.08 | $24.91 | $24.91 | $19.09 | 7,718 |
| 2017-12-13 | $24.88 | $25.19 | $24.87 | $24.99 | $19.15 | 5,553 |
| 2017-12-12 | $24.95 | $24.95 | $24.87 | $24.94 | $19.11 | 9,553 |
| 2017-12-11 | $24.85 | $25.02 | $24.85 | $25.02 | $19.17 | 5,591 |
| 2017-12-08 | $25.05 | $25.05 | $24.93 | $25.00 | $19.15 | 7,684 |
| 2017-12-07 | $25.00 | $25.00 | $24.99 | $25.00 | $19.16 | 3,000 |
| 2017-12-06 | $24.94 | $25.16 | $24.85 | $25.05 | $19.19 | 4,927 |
| 2017-12-05 | $24.99 | $24.99 | $24.77 | $24.85 | $19.04 | 24,449 |
| 2017-12-04 | $24.99 | $25.30 | $24.98 | $24.98 | $19.14 | 3,769 |
| 2017-12-01 | $25.04 | $25.32 | $24.95 | $25.28 | $19.37 | 1,983 |
| 2017-11-30 | $25.35 | $25.35 | $25.21 | $25.22 | $19.32 | 4,406 |
| 2017-11-29 | $25.19 | $25.34 | $25.17 | $25.31 | $19.40 | 3,665 |
| 2017-11-28 | $25.27 | $25.31 | $25.07 | $25.07 | $19.21 | 2,688 |
| 2017-11-27 | $25.10 | $25.32 | $25.00 | $25.30 | $19.38 | 5,023 |
| 2017-11-24 | $25.15 | $25.15 | $25.11 | $25.11 | $19.24 | 2,756 |
| 2017-11-22 | $25.15 | $25.15 | $25.00 | $25.15 | $19.27 | 3,321 |
| 2017-11-21 | $25.09 | $25.29 | $25.00 | $25.12 | $19.24 | 4,461 |
| 2017-11-20 | $24.79 | $25.10 | $24.74 | $25.02 | $19.17 | 5,246 |
| 2017-11-17 | $24.86 | $25.12 | $24.86 | $24.91 | $19.09 | 3,954 |
| 2017-11-16 | $24.70 | $25.00 | $24.70 | $24.90 | $19.08 | 7,502 |
| 2017-11-15 | $24.94 | $24.95 | $24.50 | $24.80 | $19.00 | 10,549 |
| 2017-11-14 | $25.09 | $25.09 | $24.70 | $24.90 | $19.08 | 7,520 |
| 2017-11-13 | $25.22 | $25.26 | $25.20 | $25.20 | $19.02 | 2,308 |
| 2017-11-10 | $25.25 | $25.42 | $25.14 | $25.42 | $19.19 | 2,192 |
| 2017-11-09 | $25.20 | $25.39 | $25.05 | $25.39 | $19.17 | 12,097 |
| 2017-11-08 | $25.27 | $25.35 | $25.01 | $25.20 | $19.02 | 11,424 |
| 2017-11-07 | $25.26 | $25.34 | $25.26 | $25.34 | $19.13 | 3,308 |
| 2017-11-06 | $25.36 | $25.44 | $25.36 | $25.37 | $19.15 | 3,629 |
| 2017-11-03 | $25.18 | $25.37 | $25.18 | $25.37 | $19.15 | 2,129 |
| 2017-11-02 | $25.37 | $25.37 | $25.32 | $25.32 | $19.11 | 1,541 |
| 2017-11-01 | $25.35 | $25.43 | $25.35 | $25.43 | $19.20 | 533 |
| 2017-10-31 | $25.28 | $25.58 | $25.24 | $25.58 | $19.31 | 6,366 |
| 2017-10-30 | $25.35 | $25.44 | $25.28 | $25.42 | $19.19 | 3,231 |
| 2017-10-27 | $25.45 | $25.45 | $25.34 | $25.35 | $19.14 | 3,210 |
| 2017-10-26 | $25.49 | $25.49 | $25.38 | $25.38 | $19.16 | 1,645 |
| 2017-10-25 | $25.39 | $25.45 | $25.38 | $25.38 | $19.16 | 6,495 |
| 2017-10-24 | $25.50 | $25.51 | $25.38 | $25.38 | $19.16 | 8,732 |
| 2017-10-23 | $25.31 | $25.65 | $25.31 | $25.64 | $19.35 | 5,831 |
| 2017-10-20 | $25.47 | $25.47 | $25.39 | $25.40 | $19.17 | 2,151 |
| 2017-10-19 | $25.73 | $25.73 | $25.45 | $25.45 | $19.21 | 1,955 |
| 2017-10-18 | $25.50 | $25.73 | $25.32 | $25.51 | $19.26 | 4,257 |
| 2017-10-17 | $25.50 | $25.50 | $25.47 | $25.47 | $19.23 | 1,263 |
| 2017-10-16 | $25.50 | $25.50 | $25.50 | $25.50 | $19.25 | 689 |
| 2017-10-13 | $25.44 | $25.60 | $25.42 | $25.42 | $19.19 | 10,169 |
| 2017-10-12 | $25.35 | $25.35 | $25.32 | $25.33 | $19.12 | 1,080 |
| 2017-10-11 | $25.39 | $25.39 | $25.33 | $25.38 | $19.16 | 2,529 |
| 2017-10-10 | $25.23 | $25.50 | $25.23 | $25.32 | $19.11 | 6,451 |
| 2017-10-09 | $25.42 | $25.42 | $25.23 | $25.23 | $19.05 | 3,366 |
| 2017-10-06 | $25.19 | $25.34 | $25.19 | $25.28 | $19.08 | 3,367 |
| 2017-10-05 | $25.30 | $25.33 | $25.10 | $25.18 | $19.01 | 7,761 |
| 2017-10-04 | $24.95 | $25.15 | $24.95 | $25.12 | $18.96 | 7,867 |
| 2017-10-03 | $25.15 | $25.40 | $24.93 | $24.98 | $18.86 | 13,987 |
| 2017-10-02 | $25.48 | $25.48 | $25.28 | $25.28 | $19.08 | 494 |
| 2017-09-29 | $25.30 | $25.31 | $25.21 | $25.30 | $19.10 | 4,244 |
| 2017-09-28 | $25.30 | $25.45 | $25.25 | $25.45 | $19.21 | 4,610 |
| 2017-09-27 | $25.20 | $25.45 | $25.15 | $25.45 | $19.21 | 6,670 |
| 2017-09-26 | $25.52 | $25.53 | $25.25 | $25.25 | $19.06 | 1,407 |
| 2017-09-25 | $25.60 | $25.60 | $25.17 | $25.50 | $19.25 | 4,660 |
| 2017-09-22 | $25.26 | $25.80 | $25.26 | $25.32 | $19.11 | 5,370 |
| 2017-09-21 | $25.13 | $25.31 | $25.11 | $25.23 | $19.05 | 5,631 |
| 2017-09-20 | $25.11 | $25.28 | $25.11 | $25.28 | $19.08 | 11,754 |
| 2017-09-19 | $25.11 | $25.16 | $25.07 | $25.07 | $18.92 | 10,242 |
| 2017-09-18 | $25.08 | $25.16 | $25.08 | $25.16 | $18.99 | 2,984 |
| 2017-09-15 | $25.09 | $25.13 | $25.09 | $25.13 | $18.97 | 1,457 |
| 2017-09-14 | $25.06 | $25.17 | $25.01 | $25.07 | $18.92 | 39,656 |
| 2017-09-13 | $25.10 | $25.24 | $25.05 | $25.07 | $18.92 | 21,174 |
| 2017-09-12 | $25.25 | $25.29 | $25.03 | $25.17 | $19.00 | 10,134 |
| 2017-09-11 | $25.24 | $25.29 | $25.02 | $25.29 | $19.09 | 4,198 |
| 2017-09-08 | $25.15 | $25.15 | $25.15 | $25.15 | $18.98 | 173 |
| 2017-09-07 | $25.26 | $25.26 | $25.15 | $25.15 | $18.98 | 1,549 |
| 2017-09-06 | $25.31 | $25.34 | $25.26 | $25.34 | $19.13 | 6,618 |
| 2017-09-05 | $25.10 | $25.29 | $25.10 | $25.29 | $19.09 | 1,978 |
| 2017-09-01 | $25.18 | $25.22 | $25.10 | $25.11 | $18.95 | 7,825 |
| 2017-08-31 | $25.23 | $25.33 | $25.20 | $25.28 | $19.08 | 3,515 |
| 2017-08-30 | $25.34 | $25.34 | $25.12 | $25.12 | $18.96 | 12,461 |
| 2017-08-29 | $25.20 | $25.33 | $24.92 | $25.29 | $19.09 | 18,530 |
| 2017-08-28 | $25.23 | $25.33 | $25.15 | $25.15 | $18.98 | 18,822 |
| 2017-08-25 | $25.29 | $25.29 | $25.15 | $25.22 | $19.04 | 6,446 |
| 2017-08-24 | $25.25 | $25.30 | $25.15 | $25.15 | $18.98 | 10,886 |
| 2017-08-23 | $25.35 | $25.35 | $25.10 | $25.34 | $19.13 | 13,391 |
| 2017-08-22 | $25.34 | $25.49 | $25.25 | $25.38 | $19.16 | 13,366 |
| 2017-08-21 | $25.50 | $25.55 | $25.34 | $25.35 | $19.14 | 34,296 |
| 2017-08-18 | $25.50 | $25.63 | $25.37 | $25.50 | $19.25 | 8,455 |
| 2017-08-17 | $25.33 | $25.69 | $25.33 | $25.50 | $19.25 | 8,857 |
| 2017-08-16 | $25.25 | $25.80 | $25.16 | $25.80 | $19.48 | 9,796 |
| 2017-08-15 | $25.15 | $25.30 | $25.15 | $25.30 | $19.10 | 5,542 |
| 2017-08-14 | $25.18 | $25.18 | $25.01 | $25.18 | $19.01 | 8,321 |
| 2017-08-11 | $24.99 | $25.20 | $24.83 | $24.97 | $18.85 | 14,828 |
| 2017-08-10 | $25.20 | $25.20 | $24.75 | $25.12 | $18.64 | 19,929 |
| 2017-08-09 | $25.60 | $25.70 | $25.00 | $25.38 | $18.83 | 37,861 |
| 2017-08-08 | $25.80 | $25.94 | $25.65 | $25.65 | $19.03 | 18,631 |
| 2017-08-07 | $25.93 | $25.96 | $25.77 | $25.83 | $19.17 | 3,976 |
| 2017-08-04 | $25.96 | $25.96 | $25.82 | $25.96 | $19.26 | 2,365 |
| 2017-08-03 | $25.88 | $26.00 | $25.77 | $25.77 | $19.12 | 14,134 |
| 2017-08-02 | $25.79 | $26.15 | $25.69 | $25.75 | $19.11 | 16,697 |
| 2017-08-01 | $25.79 | $25.79 | $25.69 | $25.69 | $19.06 | 7,415 |
| 2017-07-31 | $25.76 | $25.79 | $25.61 | $25.77 | $19.12 | 7,843 |
| 2017-07-28 | $25.78 | $25.78 | $25.73 | $25.73 | $19.09 | 1,250 |
| 2017-07-27 | $25.72 | $25.79 | $25.61 | $25.78 | $19.13 | 10,189 |
| 2017-07-26 | $25.52 | $25.69 | $25.35 | $25.67 | $19.05 | 22,591 |
| 2017-07-25 | $25.70 | $25.70 | $25.52 | $25.60 | $18.99 | 16,339 |
| 2017-07-24 | $25.77 | $25.83 | $25.77 | $25.83 | $19.17 | 358 |
| 2017-07-21 | $25.75 | $25.75 | $25.75 | $25.75 | $19.10 | 307 |
| 2017-07-20 | $25.85 | $25.85 | $25.68 | $25.81 | $19.15 | 8,580 |
| 2017-07-19 | $25.70 | $25.79 | $25.70 | $25.78 | $19.13 | 11,354 |
| 2017-07-18 | $25.79 | $25.80 | $25.73 | $25.73 | $19.09 | 1,517 |
| 2017-07-17 | $25.68 | $25.85 | $25.68 | $25.76 | $19.11 | 3,423 |
| 2017-07-14 | $25.82 | $25.95 | $25.82 | $25.82 | $19.16 | 7,323 |
| 2017-07-13 | $25.60 | $25.80 | $25.60 | $25.80 | $19.14 | 21,701 |
| 2017-07-12 | $25.65 | $25.65 | $25.60 | $25.65 | $19.03 | 13,115 |
| 2017-07-11 | $25.64 | $25.65 | $25.48 | $25.55 | $18.96 | 11,503 |
| 2017-07-10 | $25.57 | $25.57 | $25.50 | $25.55 | $18.96 | 24,288 |
| 2017-07-07 | $25.69 | $25.69 | $25.50 | $25.60 | $18.99 | 6,814 |
| 2017-07-06 | $25.85 | $25.85 | $25.52 | $25.52 | $18.94 | 13,936 |
| 2017-07-05 | $25.73 | $25.94 | $25.55 | $25.70 | $19.07 | 13,892 |
| 2017-07-03 | $25.76 | $25.76 | $25.50 | $25.58 | $18.98 | 3,011 |
| 2017-06-30 | $25.46 | $25.46 | $25.38 | $25.43 | $18.87 | 10,385 |
| 2017-06-29 | $25.45 | $25.45 | $25.30 | $25.45 | $18.88 | 17,214 |
| 2017-06-28 | $25.43 | $25.45 | $25.33 | $25.40 | $18.85 | 28,329 |
| 2017-06-27 | $25.31 | $25.44 | $25.12 | $25.39 | $18.84 | 72,922 |
| 2017-06-26 | $25.50 | $25.65 | $25.26 | $25.26 | $18.74 | 49,851 |
| 2017-06-23 | $25.45 | $25.57 | $25.42 | $25.57 | $18.97 | 23,622 |
| 2017-06-22 | $25.32 | $25.49 | $25.32 | $25.43 | $18.87 | 22,562 |
| 2017-06-21 | $25.32 | $25.32 | $25.28 | $25.28 | $18.76 | 4,513 |
| 2017-06-20 | $25.32 | $25.33 | $25.27 | $25.27 | $18.75 | 7,732 |
| 2017-06-19 | $25.35 | $25.40 | $25.28 | $25.28 | $18.76 | 7,243 |
| 2017-06-16 | $25.34 | $25.40 | $25.29 | $25.40 | $18.85 | 14,655 |
| 2017-06-15 | $25.33 | $25.39 | $25.32 | $25.37 | $18.82 | 5,510 |
| 2017-06-14 | $25.31 | $25.35 | $25.25 | $25.31 | $18.78 | 13,222 |
| 2017-06-13 | $25.33 | $25.35 | $25.28 | $25.30 | $18.77 | 6,944 |
| 2017-06-12 | $25.36 | $25.40 | $25.33 | $25.35 | $18.81 | 20,119 |
| 2017-06-09 | $25.35 | $25.42 | $25.31 | $25.40 | $18.85 | 13,385 |
| 2017-06-08 | $25.38 | $25.40 | $25.27 | $25.35 | $18.81 | 26,123 |
| 2017-06-07 | $25.43 | $25.44 | $25.31 | $25.38 | $18.83 | 12,457 |
| 2017-06-06 | $25.39 | $25.47 | $25.38 | $25.38 | $18.83 | 9,856 |
| 2017-06-05 | $25.44 | $25.44 | $25.35 | $25.41 | $18.85 | 11,629 |
| 2017-06-02 | $25.46 | $25.46 | $25.40 | $25.42 | $18.86 | 5,369 |
| 2017-06-01 | $25.30 | $25.39 | $25.30 | $25.39 | $18.84 | 16,268 |
| 2017-05-31 | $25.29 | $25.30 | $25.16 | $25.25 | $18.74 | 55,673 |
| 2017-05-30 | $25.20 | $25.25 | $25.13 | $25.18 | $18.68 | 12,823 |
| 2017-05-26 | $25.20 | $25.30 | $25.18 | $25.24 | $18.73 | 27,403 |
| 2017-05-25 | $25.05 | $25.33 | $25.05 | $25.30 | $18.77 | 22,139 |
| 2017-05-24 | $25.20 | $25.23 | $25.06 | $25.10 | $18.62 | 49,080 |
| 2017-05-23 | $25.03 | $25.25 | $25.03 | $25.25 | $18.73 | 293,360 |