Deutsche Bk Contingent Cap TR II Tr Pfd Sec (DXBCL) Exchange: NYSE
Data as of Aug. 21, 2025
$24.95 ($0.00) 0.00%
Deutsche Bk Contingent Cap TR II Tr Pfd Sec - Daily Information
Click for more stock information on Deutsche Bk Contingent Cap TR II Tr Pfd Sec.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $24.95 |
| Previous Close | $24.95 |
| High | $24.95 |
| Low | $24.95 |
| Adjusted Open | $24.95 |
| Previous Adjusted Close | $24.95 |
| Adjusted High | $24.95 |
| Adjusted Low | $24.95 |
Invest in Deutsche Bk Contingent Cap TR II Tr Pfd Sec (DXBCL)
Historical Stock Data for Deutsche Bk Contingent Cap TR II Tr Pfd Sec (DXBCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-05-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2020-05-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-05-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-05-18 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-05-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-05-14 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-05-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-05-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-05-11 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-05-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-05-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-05-06 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-05-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-05-04 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-05-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-30 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-29 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-23 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-22 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-17 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-16 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-14 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-09 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 0 |
| 2020-04-07 | $24.90 | $24.95 | $24.90 | $24.95 | $24.55 | 182,171 |
| 2020-04-06 | $24.86 | $24.90 | $24.86 | $24.89 | $24.49 | 148,252 |
| 2020-04-03 | $24.83 | $24.88 | $24.81 | $24.83 | $24.43 | 164,203 |
| 2020-04-02 | $24.78 | $24.90 | $24.78 | $24.83 | $24.43 | 129,115 |
| 2020-04-01 | $24.75 | $24.87 | $24.72 | $24.82 | $24.42 | 380,465 |
| 2020-03-31 | $24.81 | $24.89 | $24.81 | $24.87 | $24.47 | 102,937 |
| 2020-03-30 | $24.71 | $24.89 | $24.71 | $24.88 | $24.48 | 133,944 |
| 2020-03-27 | $24.55 | $24.80 | $24.49 | $24.75 | $24.35 | 231,386 |
| 2020-03-26 | $24.75 | $24.80 | $24.62 | $24.72 | $24.32 | 211,493 |
| 2020-03-25 | $24.50 | $24.61 | $24.27 | $24.58 | $24.18 | 342,569 |
| 2020-03-24 | $24.00 | $24.28 | $23.76 | $24.19 | $23.80 | 397,101 |
| 2020-03-23 | $23.33 | $23.50 | $22.60 | $23.00 | $22.63 | 436,390 |
| 2020-03-20 | $22.55 | $24.27 | $22.55 | $23.00 | $22.63 | 377,243 |
| 2020-03-19 | $22.00 | $23.37 | $21.25 | $22.54 | $22.18 | 807,147 |
| 2020-03-18 | $24.10 | $24.19 | $21.51 | $22.42 | $22.06 | 679,672 |
| 2020-03-17 | $24.50 | $24.59 | $24.12 | $24.12 | $23.73 | 379,948 |
| 2020-03-16 | $24.56 | $24.76 | $24.13 | $24.21 | $23.82 | 483,523 |
| 2020-03-13 | $25.03 | $25.10 | $24.95 | $25.06 | $24.66 | 413,561 |
| 2020-03-12 | $24.77 | $24.99 | $24.40 | $24.96 | $24.56 | 688,725 |
| 2020-03-11 | $25.01 | $25.27 | $24.94 | $25.14 | $24.73 | 537,572 |
| 2020-03-10 | $25.08 | $25.19 | $24.81 | $25.06 | $24.66 | 222,263 |
| 2020-03-09 | $24.85 | $24.97 | $24.60 | $24.80 | $24.40 | 372,223 |
| 2020-03-06 | $25.50 | $25.51 | $25.25 | $25.30 | $24.89 | 149,288 |
| 2020-03-05 | $25.41 | $25.74 | $25.39 | $25.64 | $25.23 | 156,750 |
| 2020-03-04 | $25.42 | $25.53 | $25.28 | $25.53 | $25.12 | 168,278 |
| 2020-03-03 | $25.61 | $25.75 | $25.25 | $25.26 | $24.85 | 358,770 |
| 2020-03-02 | $25.25 | $25.71 | $25.25 | $25.58 | $25.17 | 106,233 |
| 2020-02-28 | $25.50 | $25.81 | $24.95 | $25.21 | $24.80 | 323,081 |
| 2020-02-27 | $25.64 | $25.89 | $25.52 | $25.75 | $25.33 | 88,069 |
| 2020-02-26 | $25.76 | $25.90 | $25.75 | $25.77 | $25.35 | 58,198 |
| 2020-02-25 | $26.07 | $26.21 | $25.69 | $25.73 | $25.31 | 243,321 |
| 2020-02-24 | $26.30 | $26.30 | $26.00 | $26.01 | $25.59 | 150,920 |
| 2020-02-21 | $26.45 | $26.50 | $26.40 | $26.45 | $26.02 | 85,197 |
| 2020-02-20 | $26.30 | $26.44 | $26.30 | $26.42 | $25.99 | 47,341 |
| 2020-02-19 | $26.63 | $26.74 | $26.63 | $26.65 | $25.82 | 62,058 |
| 2020-02-18 | $26.72 | $26.74 | $26.64 | $26.65 | $25.82 | 112,603 |
| 2020-02-14 | $26.66 | $26.75 | $26.62 | $26.74 | $25.91 | 71,675 |
| 2020-02-13 | $26.58 | $26.69 | $26.58 | $26.69 | $25.86 | 48,235 |
| 2020-02-12 | $26.49 | $26.58 | $26.46 | $26.58 | $25.75 | 56,869 |
| 2020-02-11 | $26.48 | $26.57 | $26.45 | $26.55 | $25.72 | 48,891 |
| 2020-02-10 | $26.50 | $26.50 | $26.45 | $26.47 | $25.65 | 61,298 |
| 2020-02-07 | $26.50 | $26.63 | $26.44 | $26.49 | $25.66 | 37,051 |
| 2020-02-06 | $26.44 | $26.50 | $26.39 | $26.50 | $25.67 | 22,448 |
| 2020-02-05 | $26.38 | $26.45 | $26.31 | $26.45 | $25.63 | 45,993 |
| 2020-02-04 | $26.35 | $26.36 | $26.30 | $26.33 | $25.51 | 20,945 |
| 2020-02-03 | $26.19 | $26.35 | $26.14 | $26.28 | $25.46 | 21,707 |
| 2020-01-31 | $26.24 | $26.29 | $26.13 | $26.28 | $25.46 | 29,244 |
| 2020-01-30 | $26.24 | $26.29 | $26.19 | $26.20 | $25.38 | 83,976 |
| 2020-01-29 | $26.10 | $26.25 | $26.10 | $26.19 | $25.37 | 30,758 |
| 2020-01-28 | $26.13 | $26.29 | $26.06 | $26.10 | $25.29 | 32,612 |
| 2020-01-27 | $26.23 | $26.27 | $26.16 | $26.16 | $25.34 | 58,369 |
| 2020-01-24 | $26.23 | $26.29 | $26.23 | $26.27 | $25.45 | 22,748 |
| 2020-01-23 | $26.29 | $26.29 | $26.11 | $26.28 | $25.46 | 53,931 |
| 2020-01-22 | $26.30 | $26.30 | $26.20 | $26.30 | $25.48 | 37,537 |
| 2020-01-21 | $26.36 | $26.38 | $26.21 | $26.31 | $25.49 | 71,073 |
| 2020-01-17 | $26.31 | $26.45 | $26.21 | $26.36 | $25.54 | 93,929 |
| 2020-01-16 | $26.36 | $26.40 | $26.30 | $26.39 | $25.57 | 35,739 |
| 2020-01-15 | $26.39 | $26.49 | $26.31 | $26.40 | $25.58 | 66,089 |
| 2020-01-14 | $26.42 | $26.50 | $26.35 | $26.40 | $25.58 | 49,656 |
| 2020-01-13 | $26.33 | $26.44 | $26.31 | $26.42 | $25.60 | 44,399 |
| 2020-01-10 | $26.31 | $26.38 | $26.25 | $26.33 | $25.51 | 78,793 |
| 2020-01-09 | $26.32 | $26.32 | $26.23 | $26.32 | $25.50 | 61,460 |
| 2020-01-08 | $26.03 | $26.35 | $26.00 | $26.31 | $25.49 | 106,004 |
| 2020-01-07 | $26.11 | $26.15 | $26.00 | $26.15 | $25.34 | 114,089 |
| 2020-01-06 | $26.23 | $26.27 | $26.10 | $26.11 | $25.30 | 81,291 |
| 2020-01-03 | $26.35 | $26.41 | $26.15 | $26.28 | $25.46 | 118,996 |
| 2020-01-02 | $26.14 | $26.38 | $26.10 | $26.38 | $25.56 | 108,563 |
| 2019-12-31 | $26.11 | $26.20 | $25.91 | $26.20 | $25.38 | 147,833 |
| 2019-12-30 | $25.86 | $26.10 | $25.81 | $26.05 | $25.24 | 163,265 |
| 2019-12-27 | $25.35 | $25.97 | $24.40 | $25.97 | $25.16 | 56,904 |
| 2019-12-26 | $25.85 | $25.95 | $25.85 | $25.90 | $25.09 | 16,497 |
| 2019-12-24 | $25.89 | $25.95 | $25.89 | $25.90 | $25.09 | 32,126 |
| 2019-12-23 | $25.90 | $25.91 | $25.85 | $25.90 | $25.09 | 42,798 |
| 2019-12-20 | $25.90 | $25.95 | $25.88 | $25.91 | $25.10 | 56,395 |
| 2019-12-19 | $25.82 | $25.94 | $25.82 | $25.90 | $25.09 | 172,297 |
| 2019-12-18 | $25.82 | $25.91 | $25.79 | $25.90 | $25.09 | 81,073 |
| 2019-12-17 | $25.84 | $25.92 | $25.80 | $25.91 | $25.10 | 92,815 |
| 2019-12-16 | $25.78 | $25.86 | $25.70 | $25.85 | $25.04 | 111,023 |
| 2019-12-13 | $25.80 | $25.88 | $25.69 | $25.87 | $25.06 | 133,958 |
| 2019-12-12 | $25.70 | $25.78 | $25.60 | $25.77 | $24.97 | 165,460 |
| 2019-12-11 | $25.50 | $25.67 | $25.50 | $25.65 | $24.85 | 129,401 |
| 2019-12-10 | $25.41 | $25.57 | $25.41 | $25.55 | $24.75 | 79,082 |
| 2019-12-09 | $25.42 | $25.51 | $25.37 | $25.43 | $24.64 | 80,371 |
| 2019-12-06 | $25.40 | $25.43 | $25.39 | $25.41 | $24.62 | 109,085 |
| 2019-12-05 | $25.58 | $25.58 | $25.42 | $25.42 | $24.63 | 109,333 |
| 2019-12-04 | $25.44 | $25.55 | $25.40 | $25.55 | $24.75 | 78,502 |
| 2019-12-03 | $25.39 | $25.49 | $25.39 | $25.48 | $24.69 | 60,603 |
| 2019-12-02 | $25.26 | $25.42 | $25.26 | $25.41 | $24.62 | 64,130 |
| 2019-11-29 | $25.39 | $25.44 | $25.37 | $25.44 | $24.65 | 133,702 |
| 2019-11-27 | $25.39 | $25.43 | $25.39 | $25.41 | $24.62 | 73,662 |
| 2019-11-26 | $25.39 | $25.41 | $25.34 | $25.39 | $24.60 | 151,351 |
| 2019-11-25 | $25.40 | $25.40 | $25.30 | $25.35 | $24.56 | 124,664 |
| 2019-11-22 | $25.29 | $25.39 | $25.27 | $25.39 | $24.60 | 89,691 |
| 2019-11-21 | $25.26 | $25.35 | $25.23 | $25.33 | $24.54 | 70,809 |
| 2019-11-20 | $25.68 | $25.68 | $25.64 | $25.68 | $24.48 | 72,528 |
| 2019-11-19 | $25.50 | $25.67 | $25.45 | $25.61 | $24.42 | 88,950 |
| 2019-11-18 | $25.50 | $25.54 | $25.48 | $25.54 | $24.35 | 35,009 |
| 2019-11-15 | $25.42 | $25.55 | $25.42 | $25.55 | $24.36 | 37,067 |
| 2019-11-14 | $25.42 | $25.46 | $25.40 | $25.45 | $24.26 | 52,038 |
| 2019-11-13 | $25.38 | $25.46 | $25.38 | $25.44 | $24.26 | 59,842 |
| 2019-11-12 | $25.45 | $25.46 | $25.39 | $25.43 | $24.25 | 51,743 |
| 2019-11-11 | $25.45 | $25.48 | $25.43 | $25.46 | $24.27 | 52,881 |
| 2019-11-08 | $25.52 | $25.54 | $25.50 | $25.50 | $24.31 | 54,184 |
| 2019-11-07 | $25.51 | $25.60 | $25.50 | $25.51 | $24.32 | 70,840 |
| 2019-11-06 | $25.49 | $25.59 | $25.46 | $25.51 | $24.32 | 76,436 |
| 2019-11-05 | $25.49 | $25.50 | $25.45 | $25.49 | $24.30 | 37,174 |
| 2019-11-04 | $25.45 | $25.50 | $25.43 | $25.50 | $24.31 | 44,700 |
| 2019-11-01 | $25.49 | $25.49 | $25.43 | $25.48 | $24.29 | 81,375 |
| 2019-10-31 | $25.39 | $25.49 | $25.37 | $25.45 | $24.26 | 256,797 |
| 2019-10-30 | $25.35 | $25.47 | $25.35 | $25.45 | $24.26 | 108,635 |
| 2019-10-29 | $25.43 | $25.45 | $25.41 | $25.45 | $24.26 | 20,435 |
| 2019-10-28 | $25.40 | $25.45 | $25.37 | $25.45 | $24.26 | 26,547 |
| 2019-10-25 | $25.34 | $25.43 | $25.27 | $25.41 | $24.23 | 30,106 |
| 2019-10-24 | $25.30 | $25.38 | $25.30 | $25.38 | $24.20 | 63,319 |
| 2019-10-23 | $25.25 | $25.34 | $25.25 | $25.31 | $24.13 | 39,282 |
| 2019-10-22 | $25.18 | $25.23 | $25.16 | $25.21 | $24.04 | 36,070 |
| 2019-10-21 | $25.26 | $25.29 | $25.17 | $25.17 | $24.00 | 37,543 |
| 2019-10-18 | $25.29 | $25.29 | $25.18 | $25.18 | $24.01 | 31,859 |
| 2019-10-17 | $25.20 | $25.30 | $25.18 | $25.30 | $24.12 | 47,507 |
| 2019-10-16 | $25.20 | $25.27 | $25.18 | $25.27 | $24.09 | 43,401 |
| 2019-10-15 | $25.17 | $25.20 | $25.15 | $25.15 | $23.98 | 59,075 |
| 2019-10-14 | $25.14 | $25.20 | $25.11 | $25.18 | $24.01 | 38,237 |
| 2019-10-11 | $25.15 | $25.19 | $25.08 | $25.17 | $24.00 | 50,131 |
| 2019-10-10 | $25.05 | $25.14 | $25.03 | $25.14 | $23.97 | 30,787 |
| 2019-10-09 | $25.02 | $25.06 | $25.01 | $25.01 | $23.85 | 48,203 |
| 2019-10-08 | $25.11 | $25.11 | $25.00 | $25.02 | $23.85 | 67,385 |
| 2019-10-07 | $25.15 | $25.15 | $25.07 | $25.10 | $23.93 | 44,884 |
| 2019-10-04 | $25.07 | $25.19 | $25.07 | $25.14 | $23.97 | 37,959 |
| 2019-10-03 | $25.06 | $25.12 | $25.05 | $25.09 | $23.92 | 54,642 |
| 2019-10-02 | $25.15 | $25.15 | $25.00 | $25.07 | $23.90 | 42,207 |
| 2019-10-01 | $25.07 | $25.19 | $25.07 | $25.15 | $23.98 | 32,599 |
| 2019-09-30 | $25.18 | $25.20 | $25.05 | $25.12 | $23.95 | 134,264 |
| 2019-09-27 | $25.13 | $25.20 | $25.10 | $25.13 | $23.96 | 66,670 |
| 2019-09-26 | $25.01 | $25.18 | $25.00 | $25.14 | $23.97 | 92,157 |
| 2019-09-25 | $25.02 | $25.06 | $24.96 | $25.06 | $23.89 | 40,152 |
| 2019-09-24 | $25.06 | $25.06 | $25.00 | $25.02 | $23.85 | 44,423 |
| 2019-09-23 | $24.94 | $25.04 | $24.94 | $25.03 | $23.86 | 46,899 |
| 2019-09-20 | $25.10 | $25.10 | $24.90 | $24.93 | $23.77 | 114,306 |
| 2019-09-19 | $25.06 | $25.10 | $25.06 | $25.07 | $23.90 | 46,426 |
| 2019-09-18 | $25.06 | $25.09 | $25.03 | $25.06 | $23.89 | 43,377 |
| 2019-09-17 | $25.06 | $25.10 | $25.00 | $25.06 | $23.89 | 46,718 |
| 2019-09-16 | $24.95 | $25.09 | $24.91 | $25.08 | $23.91 | 35,802 |
| 2019-09-13 | $25.09 | $25.09 | $24.87 | $24.90 | $23.74 | 67,228 |
| 2019-09-12 | $24.99 | $25.10 | $24.96 | $25.10 | $23.93 | 97,682 |
| 2019-09-11 | $25.02 | $25.02 | $24.79 | $24.92 | $23.76 | 101,130 |
| 2019-09-10 | $25.00 | $25.03 | $24.93 | $24.94 | $23.78 | 46,886 |
| 2019-09-09 | $25.05 | $25.08 | $25.00 | $25.00 | $23.84 | 62,612 |
| 2019-09-06 | $25.07 | $25.10 | $25.06 | $25.10 | $23.93 | 44,119 |
| 2019-09-05 | $25.05 | $25.08 | $25.00 | $25.08 | $23.91 | 65,864 |
| 2019-09-04 | $25.00 | $25.05 | $24.94 | $25.05 | $23.88 | 75,669 |
| 2019-09-03 | $24.87 | $25.00 | $24.86 | $25.00 | $23.84 | 75,120 |
| 2019-08-30 | $24.82 | $24.98 | $24.82 | $24.86 | $23.70 | 179,622 |
| 2019-08-29 | $24.97 | $24.97 | $24.83 | $24.83 | $23.67 | 61,360 |
| 2019-08-28 | $24.87 | $24.98 | $24.87 | $24.95 | $23.79 | 73,564 |
| 2019-08-27 | $24.89 | $24.97 | $24.84 | $24.89 | $23.73 | 83,451 |
| 2019-08-26 | $24.93 | $24.97 | $24.87 | $24.91 | $23.75 | 94,077 |
| 2019-08-23 | $24.94 | $24.94 | $24.79 | $24.86 | $23.70 | 96,604 |
| 2019-08-22 | $24.71 | $24.92 | $24.70 | $24.87 | $23.71 | 67,171 |
| 2019-08-21 | $24.70 | $24.80 | $24.68 | $24.71 | $23.56 | 113,880 |
| 2019-08-20 | $25.15 | $25.25 | $25.00 | $25.00 | $23.45 | 100,465 |
| 2019-08-19 | $25.16 | $25.20 | $25.14 | $25.20 | $23.63 | 77,053 |
| 2019-08-16 | $25.11 | $25.20 | $25.07 | $25.13 | $23.57 | 63,672 |
| 2019-08-15 | $24.96 | $25.13 | $24.90 | $25.11 | $23.55 | 108,694 |
| 2019-08-14 | $24.85 | $24.99 | $24.81 | $24.92 | $23.37 | 146,552 |
| 2019-08-13 | $24.80 | $25.07 | $24.80 | $24.97 | $23.42 | 88,604 |
| 2019-08-12 | $24.86 | $24.94 | $24.70 | $24.80 | $23.26 | 133,547 |
| 2019-08-09 | $24.98 | $25.04 | $24.92 | $25.00 | $23.45 | 47,598 |
| 2019-08-08 | $24.94 | $25.04 | $24.92 | $24.97 | $23.42 | 47,341 |
| 2019-08-07 | $24.79 | $24.90 | $24.66 | $24.89 | $23.34 | 100,255 |
| 2019-08-06 | $24.80 | $24.86 | $24.62 | $24.86 | $23.32 | 58,917 |
| 2019-08-05 | $24.92 | $24.92 | $24.63 | $24.69 | $23.16 | 110,628 |
| 2019-08-02 | $24.69 | $24.99 | $24.69 | $24.99 | $23.44 | 51,541 |
| 2019-08-01 | $24.62 | $24.73 | $24.62 | $24.69 | $23.16 | 61,655 |
| 2019-07-31 | $24.75 | $24.85 | $24.60 | $24.61 | $23.08 | 313,315 |
| 2019-07-30 | $24.95 | $24.99 | $24.78 | $24.79 | $23.25 | 128,166 |
| 2019-07-29 | $24.79 | $25.00 | $24.70 | $24.97 | $23.42 | 126,019 |
| 2019-07-26 | $24.40 | $24.74 | $24.40 | $24.69 | $23.16 | 108,432 |
| 2019-07-25 | $24.29 | $24.43 | $24.28 | $24.41 | $22.89 | 130,935 |
| 2019-07-24 | $24.20 | $24.42 | $24.18 | $24.25 | $22.74 | 174,151 |
| 2019-07-23 | $24.25 | $24.28 | $24.05 | $24.23 | $22.73 | 479,167 |
| 2019-07-22 | $24.33 | $24.36 | $23.95 | $24.19 | $22.69 | 552,067 |
| 2019-07-19 | $24.25 | $24.43 | $24.17 | $24.30 | $22.79 | 168,894 |
| 2019-07-18 | $24.45 | $24.49 | $24.32 | $24.32 | $22.81 | 215,325 |
| 2019-07-17 | $24.77 | $24.77 | $24.47 | $24.58 | $23.05 | 333,251 |
| 2019-07-16 | $24.72 | $24.82 | $24.70 | $24.77 | $23.23 | 209,602 |
| 2019-07-15 | $24.67 | $24.75 | $24.60 | $24.67 | $23.14 | 184,709 |
| 2019-07-12 | $24.61 | $24.67 | $24.57 | $24.64 | $23.11 | 183,142 |
| 2019-07-11 | $24.50 | $24.63 | $24.47 | $24.57 | $23.04 | 289,449 |
| 2019-07-10 | $24.51 | $24.67 | $24.45 | $24.48 | $22.96 | 228,037 |
| 2019-07-09 | $24.52 | $24.58 | $24.38 | $24.40 | $22.88 | 366,935 |
| 2019-07-08 | $24.85 | $24.89 | $24.63 | $24.76 | $23.22 | 415,960 |
| 2019-07-05 | $25.21 | $25.22 | $25.12 | $25.16 | $23.60 | 46,614 |
| 2019-07-03 | $25.26 | $25.26 | $25.20 | $25.22 | $23.65 | 60,107 |
| 2019-07-02 | $25.25 | $25.29 | $25.22 | $25.28 | $23.71 | 88,404 |
| 2019-07-01 | $25.21 | $25.34 | $25.21 | $25.25 | $23.68 | 60,266 |
| 2019-06-28 | $25.16 | $25.27 | $25.13 | $25.21 | $23.64 | 147,316 |
| 2019-06-27 | $25.08 | $25.22 | $25.08 | $25.11 | $23.55 | 91,817 |
| 2019-06-26 | $25.26 | $25.30 | $25.06 | $25.07 | $23.51 | 103,685 |
| 2019-06-25 | $25.20 | $25.25 | $25.15 | $25.19 | $23.63 | 64,402 |
| 2019-06-24 | $25.16 | $25.26 | $25.15 | $25.24 | $23.67 | 89,958 |
| 2019-06-21 | $25.06 | $25.31 | $25.06 | $25.26 | $23.69 | 315,370 |
| 2019-06-20 | $25.00 | $25.06 | $24.98 | $25.06 | $23.50 | 135,325 |
| 2019-06-19 | $24.98 | $25.00 | $24.92 | $24.93 | $23.38 | 76,175 |
| 2019-06-18 | $24.88 | $25.01 | $24.88 | $24.96 | $23.41 | 95,696 |
| 2019-06-17 | $24.83 | $24.92 | $24.80 | $24.90 | $23.35 | 152,106 |
| 2019-06-14 | $24.71 | $24.88 | $24.70 | $24.88 | $23.33 | 66,714 |
| 2019-06-13 | $24.71 | $24.81 | $24.71 | $24.76 | $23.22 | 43,360 |
| 2019-06-12 | $24.75 | $24.84 | $24.70 | $24.71 | $23.18 | 114,565 |
| 2019-06-11 | $24.70 | $24.83 | $24.70 | $24.81 | $23.27 | 99,396 |
| 2019-06-10 | $24.65 | $24.74 | $24.58 | $24.70 | $23.17 | 92,030 |
| 2019-06-07 | $24.49 | $24.65 | $24.43 | $24.65 | $23.12 | 72,696 |
| 2019-06-06 | $24.50 | $24.52 | $24.36 | $24.37 | $22.86 | 150,488 |
| 2019-06-05 | $24.47 | $24.54 | $24.38 | $24.46 | $22.94 | 184,486 |
| 2019-06-04 | $24.17 | $24.41 | $24.15 | $24.34 | $22.83 | 192,927 |
| 2019-06-03 | $24.30 | $24.30 | $24.10 | $24.14 | $22.64 | 158,362 |
| 2019-05-31 | $24.55 | $24.58 | $24.24 | $24.27 | $22.76 | 238,342 |
| 2019-05-30 | $24.59 | $24.61 | $24.53 | $24.56 | $23.03 | 228,405 |
| 2019-05-29 | $24.68 | $24.68 | $24.49 | $24.51 | $22.99 | 173,735 |
| 2019-05-28 | $24.75 | $24.78 | $24.68 | $24.68 | $23.15 | 196,786 |
| 2019-05-24 | $24.84 | $24.84 | $24.65 | $24.70 | $23.17 | 184,868 |
| 2019-05-23 | $24.94 | $24.95 | $24.74 | $24.82 | $23.28 | 243,449 |
| 2019-05-22 | $25.05 | $25.05 | $24.87 | $25.00 | $23.45 | 146,185 |
| 2019-05-21 | $24.99 | $25.08 | $24.93 | $25.01 | $23.46 | 143,932 |
| 2019-05-20 | $25.50 | $25.54 | $25.15 | $25.25 | $23.30 | 107,692 |
| 2019-05-17 | $25.52 | $25.60 | $25.46 | $25.46 | $23.49 | 17,675 |
| 2019-05-16 | $25.44 | $25.60 | $25.41 | $25.60 | $23.62 | 60,512 |
| 2019-05-15 | $25.38 | $25.45 | $25.34 | $25.44 | $23.48 | 31,281 |
| 2019-05-14 | $25.30 | $25.42 | $25.29 | $25.41 | $23.45 | 17,612 |
| 2019-05-13 | $25.28 | $25.34 | $25.25 | $25.25 | $23.30 | 52,801 |
| 2019-05-10 | $25.27 | $25.37 | $25.27 | $25.37 | $23.41 | 36,176 |
| 2019-05-09 | $25.28 | $25.30 | $25.21 | $25.26 | $23.31 | 43,091 |
| 2019-05-08 | $25.31 | $25.34 | $25.28 | $25.31 | $23.36 | 41,433 |
| 2019-05-07 | $25.34 | $25.37 | $25.26 | $25.35 | $23.39 | 29,150 |
| 2019-05-06 | $25.23 | $25.37 | $25.23 | $25.32 | $23.37 | 15,958 |
| 2019-05-03 | $25.36 | $25.40 | $25.31 | $25.33 | $23.37 | 19,819 |
| 2019-05-02 | $25.37 | $25.37 | $25.31 | $25.33 | $23.37 | 21,908 |
| 2019-05-01 | $25.12 | $25.33 | $25.12 | $25.31 | $23.36 | 39,486 |
| 2019-04-30 | $25.22 | $25.31 | $25.08 | $25.08 | $23.14 | 147,683 |
| 2019-04-29 | $25.18 | $25.37 | $25.15 | $25.27 | $23.32 | 31,117 |
| 2019-04-26 | $25.19 | $25.19 | $25.10 | $25.15 | $23.21 | 60,068 |
| 2019-04-25 | $25.15 | $25.21 | $25.10 | $25.10 | $23.16 | 40,784 |
| 2019-04-24 | $25.20 | $25.26 | $25.17 | $25.17 | $23.23 | 44,745 |
| 2019-04-23 | $25.24 | $25.34 | $25.16 | $25.16 | $23.22 | 71,749 |
| 2019-04-22 | $25.30 | $25.30 | $25.25 | $25.28 | $23.33 | 16,731 |
| 2019-04-18 | $25.25 | $25.30 | $25.15 | $25.28 | $23.33 | 67,511 |
| 2019-04-17 | $25.35 | $25.41 | $25.28 | $25.28 | $23.33 | 120,935 |
| 2019-04-16 | $25.42 | $25.49 | $25.33 | $25.34 | $23.38 | 113,392 |
| 2019-04-15 | $25.48 | $25.48 | $25.43 | $25.44 | $23.48 | 32,168 |
| 2019-04-12 | $25.49 | $25.49 | $25.43 | $25.44 | $23.48 | 29,721 |
| 2019-04-11 | $25.46 | $25.46 | $25.36 | $25.42 | $23.46 | 30,839 |
| 2019-04-10 | $25.35 | $25.49 | $25.35 | $25.44 | $23.48 | 18,359 |
| 2019-04-09 | $25.42 | $25.48 | $25.32 | $25.33 | $23.37 | 34,883 |
| 2019-04-08 | $25.49 | $25.52 | $25.43 | $25.47 | $23.50 | 18,229 |
| 2019-04-05 | $25.50 | $25.53 | $25.45 | $25.49 | $23.52 | 37,570 |
| 2019-04-04 | $25.50 | $25.50 | $25.43 | $25.50 | $23.53 | 23,312 |
| 2019-04-03 | $25.39 | $25.45 | $25.35 | $25.42 | $23.46 | 39,909 |
| 2019-04-02 | $25.35 | $25.41 | $25.31 | $25.39 | $23.43 | 44,549 |
| 2019-04-01 | $25.13 | $25.34 | $25.11 | $25.34 | $23.38 | 66,860 |
| 2019-03-29 | $25.10 | $25.17 | $25.10 | $25.13 | $23.19 | 98,120 |
| 2019-03-28 | $25.09 | $25.17 | $24.99 | $25.10 | $23.16 | 132,952 |
| 2019-03-27 | $25.08 | $25.16 | $25.08 | $25.15 | $23.21 | 22,852 |
| 2019-03-26 | $25.10 | $25.19 | $25.05 | $25.07 | $23.13 | 90,015 |
| 2019-03-25 | $25.09 | $25.17 | $25.08 | $25.09 | $23.15 | 41,836 |
| 2019-03-22 | $25.14 | $25.20 | $25.08 | $25.09 | $23.15 | 41,694 |
| 2019-03-21 | $25.05 | $25.20 | $25.05 | $25.19 | $23.25 | 44,497 |
| 2019-03-20 | $25.01 | $25.10 | $24.99 | $25.05 | $23.12 | 57,348 |
| 2019-03-19 | $25.02 | $25.05 | $25.02 | $25.03 | $23.10 | 27,427 |
| 2019-03-18 | $25.03 | $25.05 | $25.01 | $25.02 | $23.09 | 64,041 |
| 2019-03-15 | $24.98 | $25.05 | $24.98 | $25.03 | $23.10 | 77,252 |
| 2019-03-14 | $25.00 | $25.03 | $24.98 | $24.98 | $23.05 | 74,002 |
| 2019-03-13 | $25.04 | $25.09 | $25.02 | $25.08 | $23.14 | 49,663 |
| 2019-03-12 | $24.96 | $25.13 | $24.96 | $25.13 | $23.19 | 215,169 |
| 2019-03-11 | $25.07 | $25.08 | $24.92 | $24.96 | $23.03 | 59,836 |
| 2019-03-08 | $24.90 | $25.09 | $24.85 | $25.07 | $23.13 | 41,367 |
| 2019-03-07 | $25.01 | $25.05 | $24.92 | $24.93 | $23.01 | 70,782 |
| 2019-03-06 | $25.05 | $25.18 | $25.02 | $25.03 | $23.10 | 57,392 |
| 2019-03-05 | $24.95 | $25.14 | $24.93 | $25.14 | $23.20 | 73,956 |
| 2019-03-04 | $24.92 | $24.98 | $24.92 | $24.98 | $23.05 | 20,093 |
| 2019-03-01 | $24.91 | $25.02 | $24.91 | $24.96 | $23.03 | 69,753 |
| 2019-02-28 | $24.92 | $25.05 | $24.86 | $24.90 | $22.98 | 239,814 |
| 2019-02-27 | $24.98 | $24.98 | $24.92 | $24.92 | $23.00 | 53,063 |
| 2019-02-26 | $24.97 | $25.00 | $24.91 | $24.97 | $23.04 | 49,211 |
| 2019-02-25 | $24.85 | $25.00 | $24.80 | $24.91 | $22.99 | 84,591 |
| 2019-02-22 | $24.85 | $24.88 | $24.78 | $24.81 | $22.89 | 91,822 |
| 2019-02-21 | $24.80 | $24.91 | $24.70 | $24.86 | $22.94 | 45,888 |
| 2019-02-20 | $25.10 | $25.20 | $25.10 | $25.20 | $22.88 | 34,570 |
| 2019-02-19 | $25.07 | $25.14 | $25.02 | $25.09 | $22.78 | 50,414 |
| 2019-02-15 | $25.00 | $25.08 | $24.95 | $25.07 | $22.76 | 29,787 |
| 2019-02-14 | $24.99 | $25.00 | $24.92 | $24.93 | $22.63 | 50,885 |
| 2019-02-13 | $24.88 | $25.05 | $24.88 | $25.02 | $22.72 | 38,110 |
| 2019-02-12 | $24.87 | $24.99 | $24.87 | $24.94 | $22.64 | 35,230 |
| 2019-02-11 | $24.87 | $24.97 | $24.81 | $24.86 | $22.57 | 65,894 |
| 2019-02-08 | $24.80 | $24.86 | $24.71 | $24.83 | $22.54 | 35,702 |
| 2019-02-07 | $24.84 | $24.91 | $24.62 | $24.75 | $22.47 | 60,109 |
| 2019-02-06 | $24.99 | $24.99 | $24.85 | $24.91 | $22.61 | 52,287 |
| 2019-02-05 | $24.90 | $25.00 | $24.87 | $24.94 | $22.64 | 64,623 |
| 2019-02-04 | $24.76 | $24.83 | $24.62 | $24.83 | $22.54 | 91,372 |
| 2019-02-01 | $24.76 | $24.95 | $24.62 | $24.73 | $22.45 | 110,580 |
| 2019-01-31 | $24.95 | $25.09 | $24.86 | $25.08 | $22.77 | 179,621 |
| 2019-01-30 | $24.70 | $24.95 | $24.68 | $24.91 | $22.61 | 86,508 |
| 2019-01-29 | $24.41 | $24.71 | $24.41 | $24.66 | $22.39 | 61,983 |
| 2019-01-28 | $24.33 | $24.42 | $24.20 | $24.42 | $22.17 | 41,559 |
| 2019-01-25 | $24.27 | $24.43 | $24.23 | $24.34 | $22.10 | 74,395 |
| 2019-01-24 | $24.44 | $24.50 | $24.24 | $24.24 | $22.01 | 78,933 |
| 2019-01-23 | $24.42 | $24.47 | $24.35 | $24.38 | $22.13 | 71,523 |
| 2019-01-22 | $24.48 | $24.48 | $24.31 | $24.48 | $22.22 | 71,407 |
| 2019-01-18 | $24.30 | $24.49 | $24.30 | $24.48 | $22.22 | 86,096 |
| 2019-01-17 | $24.30 | $24.30 | $24.21 | $24.25 | $22.02 | 95,546 |
| 2019-01-16 | $24.23 | $24.36 | $24.17 | $24.30 | $22.06 | 63,668 |
| 2019-01-15 | $23.96 | $24.18 | $23.95 | $24.15 | $21.92 | 77,705 |
| 2019-01-14 | $24.10 | $24.10 | $23.96 | $24.01 | $21.80 | 249,296 |
| 2019-01-11 | $23.98 | $24.25 | $23.98 | $24.18 | $21.95 | 61,527 |
| 2019-01-10 | $23.93 | $23.99 | $23.92 | $23.98 | $21.77 | 76,628 |
| 2019-01-09 | $23.93 | $24.02 | $23.92 | $23.92 | $21.72 | 77,840 |
| 2019-01-08 | $24.01 | $24.04 | $23.91 | $23.92 | $21.72 | 99,207 |
| 2019-01-07 | $24.01 | $24.01 | $23.92 | $23.94 | $21.73 | 98,591 |
| 2019-01-04 | $24.00 | $24.12 | $23.91 | $23.91 | $21.71 | 136,714 |
| 2019-01-03 | $24.12 | $24.12 | $23.81 | $23.92 | $21.72 | 124,437 |
| 2019-01-02 | $24.03 | $24.20 | $23.92 | $24.06 | $21.84 | 100,727 |
| 2018-12-31 | $24.00 | $24.15 | $23.88 | $24.15 | $21.92 | 100,830 |
| 2018-12-28 | $23.51 | $23.94 | $23.51 | $23.94 | $21.73 | 58,581 |
| 2018-12-27 | $23.78 | $23.78 | $23.01 | $23.53 | $21.36 | 194,352 |
| 2018-12-26 | $23.94 | $24.06 | $23.78 | $23.85 | $21.65 | 79,707 |
| 2018-12-24 | $23.85 | $24.15 | $23.67 | $23.77 | $21.58 | 26,487 |
| 2018-12-21 | $24.00 | $24.22 | $23.81 | $23.94 | $21.73 | 349,555 |
| 2018-12-20 | $23.89 | $24.04 | $23.62 | $23.81 | $21.62 | 143,315 |
| 2018-12-19 | $23.84 | $24.23 | $23.84 | $24.10 | $21.88 | 124,316 |
| 2018-12-18 | $23.65 | $23.84 | $23.60 | $23.84 | $21.64 | 135,267 |
| 2018-12-17 | $23.71 | $23.72 | $23.43 | $23.52 | $21.35 | 80,354 |
| 2018-12-14 | $23.69 | $23.87 | $23.53 | $23.72 | $21.53 | 122,536 |
| 2018-12-13 | $23.43 | $23.79 | $23.28 | $23.69 | $21.51 | 80,708 |
| 2018-12-12 | $23.01 | $23.57 | $22.97 | $23.53 | $21.36 | 122,834 |
| 2018-12-11 | $22.87 | $23.24 | $22.79 | $22.95 | $20.83 | 84,367 |
| 2018-12-10 | $23.03 | $23.03 | $22.63 | $22.73 | $20.64 | 134,277 |
| 2018-12-07 | $22.92 | $23.27 | $22.90 | $22.90 | $20.79 | 101,745 |
| 2018-12-06 | $23.10 | $23.23 | $23.00 | $23.20 | $21.06 | 126,332 |
| 2018-12-04 | $23.37 | $23.50 | $23.10 | $23.30 | $21.15 | 120,399 |
| 2018-12-03 | $22.95 | $23.53 | $22.95 | $23.53 | $21.36 | 171,919 |
| 2018-11-30 | $24.00 | $24.03 | $22.55 | $22.89 | $20.78 | 460,368 |
| 2018-11-29 | $24.23 | $24.23 | $24.00 | $24.05 | $21.83 | 94,188 |
| 2018-11-28 | $24.56 | $24.56 | $24.32 | $24.45 | $22.20 | 102,795 |
| 2018-11-27 | $24.68 | $24.68 | $24.51 | $24.51 | $22.25 | 80,821 |
| 2018-11-26 | $24.79 | $24.90 | $24.65 | $24.66 | $22.39 | 93,298 |
| 2018-11-23 | $24.84 | $24.85 | $24.75 | $24.82 | $22.53 | 42,572 |
| 2018-11-21 | $24.70 | $24.80 | $24.60 | $24.76 | $22.48 | 70,018 |
| 2018-11-20 | $24.65 | $24.76 | $24.50 | $24.74 | $22.46 | 111,848 |
| 2018-11-19 | $25.15 | $25.21 | $25.11 | $25.14 | $22.45 | 62,036 |
| 2018-11-16 | $25.10 | $25.18 | $25.08 | $25.16 | $22.47 | 31,025 |
| 2018-11-15 | $25.26 | $25.28 | $25.05 | $25.09 | $22.41 | 51,318 |
| 2018-11-14 | $25.21 | $25.42 | $25.21 | $25.27 | $22.57 | 33,317 |
| 2018-11-13 | $25.15 | $25.21 | $25.15 | $25.21 | $22.51 | 29,651 |
| 2018-11-12 | $25.18 | $25.18 | $25.11 | $25.13 | $22.44 | 20,741 |
| 2018-11-09 | $25.13 | $25.17 | $25.11 | $25.17 | $22.48 | 30,804 |
| 2018-11-08 | $25.10 | $25.13 | $25.02 | $25.08 | $22.40 | 42,190 |
| 2018-11-07 | $25.14 | $25.18 | $25.10 | $25.10 | $22.42 | 88,249 |
| 2018-11-06 | $25.18 | $25.19 | $25.12 | $25.12 | $22.43 | 23,976 |
| 2018-11-05 | $25.15 | $25.16 | $25.10 | $25.16 | $22.47 | 28,209 |
| 2018-11-02 | $25.17 | $25.19 | $25.09 | $25.10 | $22.42 | 48,526 |
| 2018-11-01 | $25.12 | $25.18 | $25.10 | $25.15 | $22.46 | 22,735 |
| 2018-10-31 | $25.10 | $25.15 | $25.06 | $25.14 | $22.45 | 35,865 |
| 2018-10-30 | $25.03 | $25.11 | $25.00 | $25.10 | $22.42 | 29,418 |
| 2018-10-29 | $25.04 | $25.10 | $25.01 | $25.02 | $22.34 | 63,254 |
| 2018-10-26 | $25.04 | $25.06 | $24.78 | $24.99 | $22.32 | 191,068 |
| 2018-10-25 | $25.05 | $25.13 | $25.03 | $25.08 | $22.40 | 80,848 |
| 2018-10-24 | $25.06 | $25.17 | $25.05 | $25.06 | $22.38 | 52,481 |
| 2018-10-23 | $25.06 | $25.14 | $25.06 | $25.10 | $22.42 | 24,201 |
| 2018-10-22 | $25.19 | $25.22 | $25.10 | $25.14 | $22.45 | 27,852 |
| 2018-10-19 | $25.02 | $25.19 | $25.02 | $25.19 | $22.50 | 77,374 |
| 2018-10-18 | $25.04 | $25.05 | $25.00 | $25.02 | $22.34 | 50,041 |
| 2018-10-17 | $25.04 | $25.07 | $25.01 | $25.03 | $22.35 | 31,319 |
| 2018-10-16 | $25.10 | $25.10 | $25.04 | $25.04 | $22.36 | 23,344 |
| 2018-10-15 | $25.11 | $25.13 | $25.01 | $25.10 | $22.42 | 49,221 |
| 2018-10-12 | $25.10 | $25.11 | $25.02 | $25.11 | $22.42 | 54,334 |
| 2018-10-11 | $25.02 | $25.13 | $25.01 | $25.08 | $22.40 | 53,930 |
| 2018-10-10 | $25.12 | $25.15 | $24.98 | $25.07 | $22.39 | 57,169 |
| 2018-10-09 | $25.19 | $25.19 | $25.05 | $25.15 | $22.46 | 96,542 |
| 2018-10-08 | $25.10 | $25.17 | $24.90 | $25.04 | $22.36 | 80,220 |
| 2018-10-05 | $25.08 | $25.17 | $25.00 | $25.07 | $22.39 | 54,640 |
| 2018-10-04 | $25.25 | $25.25 | $25.03 | $25.12 | $22.43 | 114,834 |
| 2018-10-03 | $25.25 | $25.34 | $25.18 | $25.26 | $22.56 | 61,217 |
| 2018-10-02 | $25.30 | $25.35 | $25.30 | $25.30 | $22.59 | 51,927 |
| 2018-10-01 | $25.41 | $25.41 | $25.20 | $25.31 | $22.60 | 53,731 |
| 2018-09-28 | $25.38 | $25.41 | $25.35 | $25.40 | $22.68 | 26,454 |
| 2018-09-27 | $25.39 | $25.45 | $25.32 | $25.41 | $22.69 | 146,574 |
| 2018-09-26 | $25.33 | $25.39 | $25.30 | $25.39 | $22.67 | 68,077 |
| 2018-09-25 | $25.39 | $25.39 | $25.24 | $25.31 | $22.60 | 157,299 |
| 2018-09-24 | $25.36 | $25.48 | $25.35 | $25.42 | $22.70 | 21,695 |
| 2018-09-21 | $25.35 | $25.45 | $25.35 | $25.42 | $22.70 | 46,270 |
| 2018-09-20 | $25.37 | $25.44 | $25.33 | $25.41 | $22.69 | 46,434 |
| 2018-09-19 | $25.52 | $25.52 | $25.47 | $25.49 | $22.76 | 53,628 |
| 2018-09-18 | $25.50 | $25.62 | $25.50 | $25.59 | $22.85 | 34,442 |
| 2018-09-17 | $25.59 | $25.59 | $25.52 | $25.55 | $22.82 | 31,549 |
| 2018-09-14 | $25.56 | $25.59 | $25.47 | $25.59 | $22.85 | 43,734 |
| 2018-09-13 | $25.51 | $25.51 | $25.46 | $25.49 | $22.76 | 42,117 |
| 2018-09-12 | $25.41 | $25.50 | $25.37 | $25.50 | $22.77 | 53,844 |
| 2018-09-11 | $25.35 | $25.39 | $25.35 | $25.37 | $22.66 | 41,524 |
| 2018-09-10 | $25.36 | $25.43 | $25.32 | $25.33 | $22.62 | 44,435 |
| 2018-09-07 | $25.49 | $25.49 | $25.36 | $25.36 | $22.65 | 30,703 |
| 2018-09-06 | $25.51 | $25.51 | $25.43 | $25.44 | $22.72 | 15,684 |
| 2018-09-05 | $25.50 | $25.56 | $25.45 | $25.52 | $22.79 | 53,218 |
| 2018-09-04 | $25.64 | $25.64 | $25.43 | $25.45 | $22.73 | 51,375 |
| 2018-08-31 | $25.60 | $25.63 | $25.55 | $25.63 | $22.89 | 15,137 |
| 2018-08-30 | $25.62 | $25.67 | $25.58 | $25.59 | $22.85 | 30,045 |
| 2018-08-29 | $25.54 | $25.61 | $25.53 | $25.58 | $22.84 | 23,032 |
| 2018-08-28 | $25.50 | $25.54 | $25.50 | $25.54 | $22.81 | 64,792 |
| 2018-08-27 | $25.54 | $25.54 | $25.40 | $25.50 | $22.77 | 75,888 |
| 2018-08-24 | $25.50 | $25.55 | $25.48 | $25.54 | $22.81 | 29,826 |
| 2018-08-23 | $25.52 | $25.52 | $25.47 | $25.52 | $22.79 | 37,089 |
| 2018-08-22 | $25.47 | $25.48 | $25.41 | $25.47 | $22.75 | 22,995 |
| 2018-08-21 | $25.50 | $25.64 | $25.50 | $25.53 | $22.80 | 65,538 |
| 2018-08-20 | $25.81 | $25.89 | $25.80 | $25.85 | $23.09 | 53,061 |
| 2018-08-17 | $25.82 | $25.87 | $25.73 | $25.85 | $23.09 | 86,708 |
| 2018-08-16 | $25.60 | $25.80 | $25.60 | $25.78 | $23.02 | 28,227 |
| 2018-08-15 | $25.55 | $25.68 | $25.50 | $25.68 | $22.93 | 88,569 |
| 2018-08-14 | $25.51 | $25.66 | $25.51 | $25.64 | $22.90 | 28,617 |
| 2018-08-13 | $25.47 | $25.60 | $25.43 | $25.56 | $22.83 | 84,531 |
| 2018-08-10 | $25.54 | $25.57 | $25.45 | $25.56 | $22.83 | 41,740 |
| 2018-08-09 | $25.57 | $25.60 | $25.54 | $25.58 | $22.84 | 20,305 |
| 2018-08-08 | $25.52 | $25.64 | $25.52 | $25.61 | $22.87 | 23,371 |
| 2018-08-07 | $25.52 | $25.57 | $25.51 | $25.55 | $22.82 | 18,324 |
| 2018-08-06 | $25.50 | $25.60 | $25.50 | $25.58 | $22.84 | 29,739 |
| 2018-08-03 | $25.51 | $25.53 | $25.44 | $25.50 | $22.77 | 21,777 |
| 2018-08-02 | $25.44 | $25.51 | $25.41 | $25.51 | $22.78 | 25,962 |
| 2018-08-01 | $25.53 | $25.53 | $25.44 | $25.47 | $22.75 | 30,457 |
| 2018-07-31 | $25.49 | $25.59 | $25.48 | $25.50 | $22.77 | 36,824 |
| 2018-07-30 | $25.47 | $25.48 | $25.44 | $25.48 | $22.76 | 26,450 |
| 2018-07-27 | $25.50 | $25.53 | $25.45 | $25.52 | $22.79 | 50,533 |
| 2018-07-26 | $25.49 | $25.50 | $25.45 | $25.48 | $22.76 | 36,502 |
| 2018-07-25 | $25.50 | $25.54 | $25.46 | $25.54 | $22.81 | 41,895 |
| 2018-07-24 | $25.46 | $25.50 | $25.45 | $25.45 | $22.73 | 19,915 |
| 2018-07-23 | $25.46 | $25.50 | $25.41 | $25.45 | $22.73 | 19,610 |
| 2018-07-20 | $25.43 | $25.58 | $25.38 | $25.56 | $22.83 | 77,605 |
| 2018-07-19 | $25.42 | $25.42 | $25.35 | $25.38 | $22.67 | 28,456 |
| 2018-07-18 | $25.41 | $25.45 | $25.37 | $25.37 | $22.66 | 19,187 |
| 2018-07-17 | $25.43 | $25.44 | $25.39 | $25.39 | $22.67 | 20,342 |
| 2018-07-16 | $25.38 | $25.43 | $25.38 | $25.42 | $22.70 | 19,562 |
| 2018-07-13 | $25.43 | $25.47 | $25.32 | $25.33 | $22.62 | 43,042 |
| 2018-07-12 | $25.40 | $25.47 | $25.40 | $25.47 | $22.75 | 41,621 |
| 2018-07-11 | $25.35 | $25.44 | $25.34 | $25.44 | $22.72 | 29,284 |
| 2018-07-10 | $25.30 | $25.38 | $25.24 | $25.35 | $22.64 | 84,082 |
| 2018-07-09 | $25.39 | $25.39 | $25.22 | $25.30 | $22.59 | 81,123 |
| 2018-07-06 | $25.25 | $25.37 | $25.24 | $25.36 | $22.65 | 72,808 |
| 2018-07-05 | $25.24 | $25.25 | $25.20 | $25.22 | $22.52 | 40,471 |
| 2018-07-03 | $25.21 | $25.35 | $25.13 | $25.29 | $22.59 | 39,505 |
| 2018-07-02 | $25.10 | $25.25 | $25.07 | $25.24 | $22.54 | 74,051 |
| 2018-06-29 | $25.00 | $25.08 | $24.92 | $25.07 | $22.39 | 72,383 |
| 2018-06-28 | $25.12 | $25.14 | $24.98 | $25.07 | $22.39 | 169,553 |
| 2018-06-27 | $25.12 | $25.17 | $25.10 | $25.13 | $22.44 | 94,245 |
| 2018-06-26 | $25.14 | $25.20 | $25.04 | $25.16 | $22.47 | 57,115 |
| 2018-06-25 | $25.14 | $25.21 | $25.12 | $25.18 | $22.49 | 129,746 |
| 2018-06-22 | $25.18 | $25.21 | $25.12 | $25.21 | $22.51 | 97,893 |
| 2018-06-21 | $25.25 | $25.29 | $25.18 | $25.22 | $22.52 | 109,907 |
| 2018-06-20 | $25.26 | $25.39 | $25.20 | $25.25 | $22.55 | 142,132 |
| 2018-06-19 | $25.28 | $25.35 | $25.23 | $25.29 | $22.59 | 57,864 |
| 2018-06-18 | $25.17 | $25.39 | $25.17 | $25.39 | $22.67 | 58,325 |
| 2018-06-15 | $25.45 | $25.50 | $25.12 | $25.12 | $22.43 | 374,068 |
| 2018-06-14 | $25.53 | $25.58 | $25.42 | $25.58 | $22.84 | 142,688 |
| 2018-06-13 | $25.40 | $25.55 | $25.40 | $25.53 | $22.80 | 85,183 |
| 2018-06-12 | $25.31 | $25.50 | $25.30 | $25.49 | $22.76 | 127,405 |
| 2018-06-11 | $25.09 | $25.38 | $25.09 | $25.29 | $22.59 | 160,078 |
| 2018-06-08 | $25.20 | $25.20 | $25.08 | $25.11 | $22.42 | 282,270 |
| 2018-06-07 | $25.22 | $25.34 | $25.10 | $25.19 | $22.50 | 233,859 |
| 2018-06-06 | $25.07 | $25.29 | $25.03 | $25.24 | $22.54 | 153,325 |
| 2018-06-05 | $25.12 | $25.16 | $24.98 | $25.12 | $22.43 | 174,868 |
| 2018-06-04 | $25.05 | $25.20 | $25.05 | $25.20 | $22.51 | 127,985 |
| 2018-06-01 | $24.57 | $25.06 | $24.57 | $25.02 | $22.34 | 213,526 |
| 2018-05-31 | $24.84 | $24.84 | $24.12 | $24.55 | $21.92 | 554,535 |
| 2018-05-30 | $25.12 | $25.14 | $25.02 | $25.10 | $22.42 | 174,789 |
| 2018-05-29 | $25.20 | $25.20 | $24.95 | $25.00 | $22.33 | 411,091 |
| 2018-05-25 | $25.45 | $25.49 | $25.25 | $25.28 | $22.58 | 173,104 |
| 2018-05-24 | $25.45 | $25.47 | $25.30 | $25.45 | $22.73 | 104,864 |
| 2018-05-23 | $25.48 | $25.51 | $25.44 | $25.47 | $22.75 | 62,267 |
| 2018-05-22 | $25.43 | $25.58 | $25.33 | $25.45 | $22.73 | 125,147 |
| 2018-05-21 | $25.38 | $25.47 | $25.34 | $25.42 | $22.70 | 73,331 |
| 2018-05-18 | $25.69 | $25.70 | $25.65 | $25.70 | $22.95 | 28,121 |
| 2018-05-17 | $25.69 | $25.69 | $25.63 | $25.65 | $22.91 | 86,408 |
| 2018-05-16 | $25.69 | $25.69 | $25.59 | $25.67 | $22.92 | 29,424 |
| 2018-05-15 | $25.69 | $25.70 | $25.65 | $25.69 | $22.94 | 32,876 |
| 2018-05-14 | $25.76 | $25.78 | $25.68 | $25.70 | $22.95 | 35,406 |
| 2018-05-11 | $25.83 | $25.87 | $25.76 | $25.78 | $23.02 | 37,051 |
| 2018-05-10 | $25.77 | $25.86 | $25.77 | $25.85 | $23.09 | 23,878 |
| 2018-05-09 | $25.67 | $25.85 | $25.67 | $25.81 | $23.05 | 41,238 |
| 2018-05-08 | $25.70 | $25.79 | $25.69 | $25.77 | $23.01 | 30,779 |
| 2018-05-07 | $25.68 | $25.79 | $25.66 | $25.78 | $23.03 | 44,515 |
| 2018-05-04 | $25.70 | $25.79 | $25.70 | $25.77 | $23.01 | 42,111 |
| 2018-05-03 | $25.78 | $25.78 | $25.70 | $25.70 | $22.95 | 32,583 |
| 2018-05-02 | $25.65 | $25.89 | $25.64 | $25.82 | $23.06 | 61,198 |
| 2018-05-01 | $25.69 | $25.69 | $25.60 | $25.65 | $22.91 | 43,948 |
| 2018-04-30 | $25.64 | $25.69 | $25.63 | $25.64 | $22.90 | 30,303 |
| 2018-04-27 | $25.70 | $25.70 | $25.61 | $25.69 | $22.94 | 55,849 |
| 2018-04-26 | $25.76 | $25.76 | $25.68 | $25.70 | $22.95 | 35,420 |
| 2018-04-25 | $25.70 | $25.72 | $25.64 | $25.71 | $22.96 | 52,751 |
| 2018-04-24 | $25.72 | $25.74 | $25.70 | $25.74 | $22.99 | 23,897 |
| 2018-04-23 | $25.75 | $25.77 | $25.72 | $25.77 | $23.01 | 43,245 |
| 2018-04-20 | $25.56 | $25.79 | $25.56 | $25.79 | $23.03 | 95,861 |
| 2018-04-19 | $25.61 | $25.65 | $25.54 | $25.57 | $22.84 | 25,376 |
| 2018-04-18 | $25.61 | $25.66 | $25.60 | $25.66 | $22.92 | 36,063 |
| 2018-04-17 | $25.56 | $25.68 | $25.56 | $25.68 | $22.93 | 40,112 |
| 2018-04-16 | $25.55 | $25.60 | $25.55 | $25.60 | $22.86 | 36,458 |
| 2018-04-13 | $25.52 | $25.55 | $25.50 | $25.55 | $22.82 | 38,088 |
| 2018-04-12 | $25.52 | $25.54 | $25.50 | $25.51 | $22.78 | 23,603 |
| 2018-04-11 | $25.56 | $25.57 | $25.54 | $25.55 | $22.82 | 61,251 |
| 2018-04-10 | $25.53 | $25.62 | $25.51 | $25.60 | $22.86 | 33,552 |
| 2018-04-09 | $25.53 | $25.58 | $25.53 | $25.58 | $22.84 | 31,800 |
| 2018-04-06 | $25.56 | $25.60 | $25.52 | $25.60 | $22.86 | 18,795 |
| 2018-04-05 | $25.57 | $25.60 | $25.48 | $25.60 | $22.86 | 34,671 |
| 2018-04-04 | $25.50 | $25.58 | $25.49 | $25.53 | $22.80 | 22,813 |
| 2018-04-03 | $25.56 | $25.59 | $25.50 | $25.59 | $22.85 | 46,795 |
| 2018-04-02 | $25.61 | $25.61 | $25.53 | $25.54 | $22.81 | 24,393 |
| 2018-03-29 | $25.58 | $25.65 | $25.56 | $25.61 | $22.87 | 18,813 |
| 2018-03-28 | $25.55 | $25.62 | $25.55 | $25.61 | $22.87 | 91,221 |
| 2018-03-27 | $25.59 | $25.71 | $25.55 | $25.58 | $22.84 | 37,330 |
| 2018-03-26 | $25.56 | $25.67 | $25.56 | $25.60 | $22.86 | 41,890 |
| 2018-03-23 | $25.56 | $25.63 | $25.53 | $25.56 | $22.83 | 56,192 |
| 2018-03-22 | $25.61 | $25.65 | $25.55 | $25.62 | $22.88 | 73,056 |
| 2018-03-21 | $25.75 | $25.75 | $25.56 | $25.67 | $22.92 | 183,504 |
| 2018-03-20 | $25.75 | $25.75 | $25.71 | $25.74 | $22.99 | 31,662 |
| 2018-03-19 | $25.82 | $25.86 | $25.70 | $25.78 | $23.02 | 28,066 |
| 2018-03-16 | $25.86 | $25.96 | $25.81 | $25.84 | $23.08 | 69,330 |
| 2018-03-15 | $25.84 | $25.90 | $25.79 | $25.89 | $23.12 | 44,251 |
| 2018-03-14 | $25.61 | $25.99 | $25.61 | $25.86 | $23.09 | 102,088 |
| 2018-03-13 | $25.63 | $25.67 | $25.61 | $25.66 | $22.92 | 30,793 |
| 2018-03-12 | $25.62 | $25.70 | $25.53 | $25.63 | $22.89 | 55,993 |
| 2018-03-09 | $25.67 | $25.70 | $25.64 | $25.66 | $22.91 | 52,680 |
| 2018-03-08 | $25.55 | $25.72 | $25.55 | $25.72 | $22.97 | 37,421 |
| 2018-03-07 | $25.59 | $25.60 | $25.52 | $25.56 | $22.83 | 25,805 |
| 2018-03-06 | $25.59 | $25.66 | $25.55 | $25.55 | $22.82 | 21,962 |
| 2018-03-05 | $25.66 | $25.66 | $25.58 | $25.64 | $22.90 | 41,721 |
| 2018-03-02 | $25.69 | $25.69 | $25.59 | $25.67 | $22.92 | 80,639 |
| 2018-03-01 | $25.70 | $25.70 | $25.60 | $25.65 | $22.91 | 35,660 |
| 2018-02-28 | $25.62 | $25.69 | $25.56 | $25.67 | $22.92 | 88,846 |
| 2018-02-27 | $25.58 | $25.65 | $25.51 | $25.63 | $22.89 | 125,653 |
| 2018-02-26 | $25.45 | $25.59 | $25.43 | $25.50 | $22.77 | 55,875 |
| 2018-02-23 | $25.50 | $25.53 | $25.45 | $25.46 | $22.74 | 65,983 |
| 2018-02-22 | $25.48 | $25.53 | $25.45 | $25.49 | $22.76 | 102,326 |
| 2018-02-21 | $25.38 | $25.56 | $25.35 | $25.44 | $22.72 | 189,367 |
| 2018-02-20 | $25.60 | $25.69 | $25.60 | $25.69 | $22.58 | 82,458 |
| 2018-02-16 | $25.55 | $25.65 | $25.54 | $25.64 | $22.54 | 34,946 |
| 2018-02-15 | $25.47 | $25.54 | $25.47 | $25.52 | $22.43 | 44,662 |
| 2018-02-14 | $25.46 | $25.51 | $25.44 | $25.45 | $22.37 | 51,998 |
| 2018-02-13 | $25.50 | $25.55 | $25.47 | $25.47 | $22.39 | 32,631 |
| 2018-02-12 | $25.52 | $25.57 | $25.52 | $25.53 | $22.44 | 29,931 |
| 2018-02-09 | $25.50 | $25.58 | $25.43 | $25.49 | $22.40 | 119,969 |
| 2018-02-08 | $25.57 | $25.60 | $25.57 | $25.59 | $22.49 | 38,231 |
| 2018-02-07 | $25.58 | $25.63 | $25.56 | $25.61 | $22.51 | 49,669 |
| 2018-02-06 | $25.58 | $25.64 | $25.58 | $25.61 | $22.51 | 50,979 |
| 2018-02-05 | $25.61 | $25.65 | $25.61 | $25.62 | $22.52 | 51,173 |
| 2018-02-02 | $25.65 | $25.73 | $25.61 | $25.67 | $22.56 | 79,479 |
| 2018-02-01 | $25.71 | $25.73 | $25.70 | $25.70 | $22.59 | 17,706 |
| 2018-01-31 | $25.66 | $25.76 | $25.64 | $25.74 | $22.62 | 35,609 |
| 2018-01-30 | $25.65 | $25.74 | $25.65 | $25.65 | $22.54 | 51,559 |
| 2018-01-29 | $25.76 | $25.80 | $25.68 | $25.74 | $22.62 | 90,567 |
| 2018-01-26 | $25.83 | $25.84 | $25.74 | $25.75 | $22.63 | 68,792 |
| 2018-01-25 | $25.80 | $25.84 | $25.71 | $25.84 | $22.71 | 94,500 |
| 2018-01-24 | $25.75 | $25.85 | $25.75 | $25.81 | $22.69 | 73,718 |
| 2018-01-23 | $25.75 | $25.79 | $25.72 | $25.78 | $22.66 | 42,512 |
| 2018-01-22 | $25.69 | $25.75 | $25.69 | $25.73 | $22.61 | 56,928 |
| 2018-01-19 | $25.50 | $25.91 | $25.50 | $25.71 | $22.60 | 196,653 |
| 2018-01-18 | $25.45 | $25.57 | $25.45 | $25.51 | $22.42 | 48,706 |
| 2018-01-17 | $25.51 | $25.55 | $25.51 | $25.54 | $22.45 | 54,875 |
| 2018-01-16 | $25.57 | $25.65 | $25.53 | $25.58 | $22.48 | 44,517 |
| 2018-01-12 | $25.67 | $25.70 | $25.55 | $25.66 | $22.55 | 52,160 |
| 2018-01-11 | $25.49 | $25.65 | $25.49 | $25.64 | $22.54 | 24,129 |
| 2018-01-10 | $25.57 | $25.60 | $25.55 | $25.60 | $22.50 | 14,703 |
| 2018-01-09 | $25.59 | $25.60 | $25.58 | $25.59 | $22.49 | 48,037 |
| 2018-01-08 | $25.53 | $25.60 | $25.50 | $25.58 | $22.48 | 22,907 |
| 2018-01-05 | $25.51 | $25.55 | $25.50 | $25.50 | $22.41 | 57,793 |
| 2018-01-04 | $25.45 | $25.52 | $25.45 | $25.50 | $22.41 | 24,630 |
| 2018-01-03 | $25.49 | $25.53 | $25.42 | $25.44 | $22.36 | 76,743 |
| 2018-01-02 | $25.58 | $25.58 | $25.43 | $25.49 | $22.40 | 149,583 |
| 2017-12-29 | $25.51 | $25.54 | $25.46 | $25.46 | $22.38 | 25,937 |
| 2017-12-28 | $25.59 | $25.59 | $25.47 | $25.51 | $22.42 | 36,932 |
| 2017-12-27 | $25.54 | $25.60 | $25.48 | $25.53 | $22.44 | 42,329 |
| 2017-12-26 | $25.48 | $25.53 | $25.45 | $25.45 | $22.37 | 54,011 |
| 2017-12-22 | $25.51 | $25.51 | $25.46 | $25.46 | $22.38 | 12,794 |
| 2017-12-21 | $25.48 | $25.51 | $25.44 | $25.46 | $22.38 | 52,977 |
| 2017-12-20 | $25.50 | $25.59 | $25.46 | $25.46 | $22.38 | 25,555 |
| 2017-12-19 | $25.53 | $25.63 | $25.52 | $25.55 | $22.46 | 40,225 |
| 2017-12-18 | $25.67 | $25.67 | $25.55 | $25.57 | $22.47 | 81,061 |
| 2017-12-15 | $25.59 | $25.74 | $25.50 | $25.62 | $22.52 | 101,816 |
| 2017-12-14 | $25.51 | $25.59 | $25.50 | $25.52 | $22.43 | 26,712 |
| 2017-12-13 | $25.69 | $25.69 | $25.46 | $25.48 | $22.39 | 62,705 |
| 2017-12-12 | $25.71 | $25.73 | $25.63 | $25.71 | $22.60 | 55,368 |
| 2017-12-11 | $25.73 | $25.79 | $25.71 | $25.71 | $22.60 | 57,448 |
| 2017-12-08 | $25.75 | $25.88 | $25.75 | $25.83 | $22.70 | 49,412 |
| 2017-12-07 | $25.67 | $25.80 | $25.67 | $25.79 | $22.67 | 43,021 |
| 2017-12-06 | $25.70 | $25.79 | $25.70 | $25.78 | $22.66 | 32,044 |
| 2017-12-05 | $25.56 | $25.77 | $25.56 | $25.75 | $22.63 | 44,897 |
| 2017-12-04 | $25.52 | $25.69 | $25.50 | $25.63 | $22.53 | 48,576 |
| 2017-12-01 | $25.58 | $25.60 | $25.48 | $25.50 | $22.41 | 37,429 |
| 2017-11-30 | $25.48 | $25.64 | $25.45 | $25.48 | $22.39 | 55,546 |
| 2017-11-29 | $25.56 | $25.62 | $25.50 | $25.50 | $22.41 | 63,457 |
| 2017-11-28 | $25.59 | $25.59 | $25.50 | $25.56 | $22.47 | 52,364 |
| 2017-11-27 | $25.55 | $25.60 | $25.51 | $25.55 | $22.46 | 68,597 |
| 2017-11-24 | $25.57 | $25.57 | $25.48 | $25.55 | $22.46 | 26,093 |
| 2017-11-22 | $25.45 | $25.55 | $25.45 | $25.53 | $22.44 | 43,030 |
| 2017-11-21 | $25.50 | $25.50 | $25.42 | $25.42 | $22.34 | 100,116 |
| 2017-11-20 | $25.80 | $25.92 | $25.80 | $25.90 | $22.40 | 75,014 |
| 2017-11-17 | $25.75 | $25.84 | $25.74 | $25.80 | $22.32 | 157,727 |
| 2017-11-16 | $25.75 | $25.80 | $25.71 | $25.75 | $22.27 | 43,304 |
| 2017-11-15 | $25.70 | $25.79 | $25.68 | $25.76 | $22.28 | 31,926 |
| 2017-11-14 | $25.73 | $25.78 | $25.66 | $25.73 | $22.26 | 95,173 |
| 2017-11-13 | $25.71 | $25.74 | $25.65 | $25.73 | $22.26 | 45,292 |
| 2017-11-10 | $25.75 | $25.84 | $25.70 | $25.71 | $22.24 | 40,051 |
| 2017-11-09 | $25.72 | $25.78 | $25.72 | $25.77 | $22.29 | 13,209 |
| 2017-11-08 | $25.78 | $25.80 | $25.74 | $25.78 | $22.30 | 15,947 |
| 2017-11-07 | $25.75 | $25.82 | $25.73 | $25.77 | $22.29 | 132,806 |
| 2017-11-06 | $25.75 | $25.83 | $25.74 | $25.81 | $22.33 | 56,747 |
| 2017-11-03 | $25.75 | $25.81 | $25.72 | $25.80 | $22.32 | 27,328 |
| 2017-11-02 | $25.77 | $25.84 | $25.77 | $25.79 | $22.31 | 48,873 |
| 2017-11-01 | $25.73 | $25.79 | $25.73 | $25.77 | $22.29 | 89,786 |
| 2017-10-31 | $25.69 | $25.74 | $25.66 | $25.74 | $22.26 | 43,914 |
| 2017-10-30 | $25.74 | $25.75 | $25.66 | $25.72 | $22.25 | 41,141 |
| 2017-10-27 | $25.67 | $25.74 | $25.64 | $25.74 | $22.26 | 26,632 |
| 2017-10-26 | $25.63 | $25.70 | $25.60 | $25.63 | $22.17 | 45,617 |
| 2017-10-25 | $25.66 | $25.67 | $25.60 | $25.63 | $22.17 | 50,465 |
| 2017-10-24 | $25.66 | $25.70 | $25.60 | $25.66 | $22.20 | 49,477 |
| 2017-10-23 | $25.70 | $25.70 | $25.63 | $25.66 | $22.20 | 39,330 |
| 2017-10-20 | $25.53 | $26.51 | $25.53 | $25.72 | $22.25 | 188,821 |
| 2017-10-19 | $25.55 | $25.57 | $25.51 | $25.55 | $22.10 | 39,989 |
| 2017-10-18 | $25.58 | $25.58 | $25.55 | $25.57 | $22.12 | 43,106 |
| 2017-10-17 | $25.50 | $25.56 | $25.49 | $25.51 | $22.07 | 49,835 |
| 2017-10-16 | $25.51 | $25.54 | $25.49 | $25.51 | $22.07 | 62,747 |
| 2017-10-13 | $25.51 | $25.57 | $25.50 | $25.51 | $22.07 | 47,940 |
| 2017-10-12 | $25.49 | $25.54 | $25.43 | $25.50 | $22.06 | 44,071 |
| 2017-10-11 | $25.41 | $25.50 | $25.41 | $25.49 | $22.05 | 23,952 |
| 2017-10-10 | $25.42 | $25.50 | $25.41 | $25.41 | $21.98 | 51,585 |
| 2017-10-09 | $25.45 | $25.48 | $25.41 | $25.42 | $21.99 | 44,805 |
| 2017-10-06 | $25.49 | $25.49 | $25.42 | $25.42 | $21.99 | 64,046 |
| 2017-10-05 | $25.48 | $25.50 | $25.45 | $25.48 | $22.04 | 33,727 |
| 2017-10-04 | $25.47 | $25.51 | $25.43 | $25.44 | $22.01 | 47,653 |
| 2017-10-03 | $25.47 | $25.55 | $25.47 | $25.47 | $22.03 | 37,678 |
| 2017-10-02 | $25.58 | $25.58 | $25.47 | $25.48 | $22.04 | 39,393 |
| 2017-09-29 | $25.59 | $25.59 | $25.52 | $25.58 | $22.13 | 20,362 |
| 2017-09-28 | $25.50 | $25.59 | $25.49 | $25.59 | $22.14 | 39,642 |
| 2017-09-27 | $25.51 | $25.55 | $25.50 | $25.50 | $22.06 | 29,659 |
| 2017-09-26 | $25.51 | $25.57 | $25.50 | $25.50 | $22.06 | 40,500 |
| 2017-09-25 | $25.57 | $25.63 | $25.55 | $25.56 | $22.11 | 59,679 |
| 2017-09-22 | $25.54 | $25.62 | $25.54 | $25.62 | $22.16 | 33,298 |
| 2017-09-21 | $25.56 | $25.58 | $25.56 | $25.56 | $22.11 | 46,350 |
| 2017-09-20 | $25.55 | $25.66 | $25.53 | $25.58 | $22.13 | 26,675 |
| 2017-09-19 | $25.57 | $25.95 | $25.51 | $25.60 | $22.14 | 85,987 |
| 2017-09-18 | $25.64 | $25.66 | $25.53 | $25.55 | $22.10 | 27,598 |
| 2017-09-15 | $25.55 | $25.64 | $25.55 | $25.63 | $22.17 | 21,571 |
| 2017-09-14 | $25.55 | $25.59 | $25.55 | $25.56 | $22.11 | 32,576 |
| 2017-09-13 | $25.49 | $25.55 | $25.47 | $25.50 | $22.06 | 21,087 |
| 2017-09-12 | $25.53 | $25.53 | $25.47 | $25.51 | $22.07 | 200,092 |
| 2017-09-11 | $25.53 | $25.57 | $25.45 | $25.48 | $22.04 | 21,802 |
| 2017-09-08 | $25.50 | $25.54 | $25.45 | $25.45 | $22.01 | 27,792 |
| 2017-09-07 | $25.46 | $25.53 | $25.46 | $25.49 | $22.05 | 34,725 |
| 2017-09-06 | $25.49 | $25.53 | $25.45 | $25.50 | $22.06 | 60,811 |
| 2017-09-05 | $25.40 | $25.50 | $25.39 | $25.47 | $22.03 | 58,185 |
| 2017-09-01 | $25.45 | $25.46 | $25.38 | $25.43 | $22.00 | 59,217 |
| 2017-08-31 | $25.47 | $25.49 | $25.42 | $25.45 | $22.01 | 82,933 |
| 2017-08-30 | $25.46 | $25.47 | $25.41 | $25.44 | $22.01 | 36,815 |
| 2017-08-29 | $25.36 | $25.46 | $25.35 | $25.46 | $22.02 | 48,880 |
| 2017-08-28 | $25.38 | $25.43 | $25.37 | $25.40 | $21.97 | 48,830 |
| 2017-08-25 | $25.38 | $25.40 | $25.35 | $25.37 | $21.94 | 46,647 |
| 2017-08-24 | $25.40 | $25.46 | $25.38 | $25.38 | $21.95 | 31,620 |
| 2017-08-23 | $25.46 | $25.46 | $25.36 | $25.43 | $22.00 | 48,944 |
| 2017-08-22 | $25.50 | $25.51 | $25.38 | $25.40 | $21.97 | 38,020 |
| 2017-08-21 | $25.42 | $25.54 | $25.42 | $25.46 | $22.02 | 49,756 |
| 2017-08-18 | $25.42 | $25.50 | $25.35 | $25.48 | $22.04 | 85,574 |
| 2017-08-17 | $25.84 | $25.88 | $25.78 | $25.88 | $22.03 | 68,930 |
| 2017-08-16 | $25.86 | $25.88 | $25.80 | $25.86 | $22.01 | 60,162 |
| 2017-08-15 | $25.75 | $25.86 | $25.75 | $25.79 | $21.96 | 43,435 |
| 2017-08-14 | $25.70 | $25.74 | $25.67 | $25.70 | $21.88 | 39,808 |
| 2017-08-11 | $25.60 | $25.63 | $25.49 | $25.61 | $21.80 | 65,232 |
| 2017-08-10 | $25.61 | $25.65 | $25.52 | $25.61 | $21.80 | 36,582 |
| 2017-08-09 | $25.80 | $25.80 | $25.60 | $25.62 | $21.81 | 63,069 |
| 2017-08-08 | $25.70 | $25.84 | $25.66 | $25.78 | $21.95 | 80,201 |
| 2017-08-07 | $25.62 | $25.80 | $25.62 | $25.68 | $21.86 | 66,069 |
| 2017-08-04 | $25.77 | $25.81 | $25.55 | $25.61 | $21.80 | 61,524 |
| 2017-08-03 | $25.75 | $25.79 | $25.69 | $25.77 | $21.94 | 64,453 |
| 2017-08-02 | $25.81 | $25.89 | $25.73 | $25.73 | $21.90 | 30,798 |
| 2017-08-01 | $25.68 | $25.80 | $25.65 | $25.80 | $21.96 | 34,463 |
| 2017-07-31 | $25.60 | $25.71 | $25.59 | $25.67 | $21.85 | 40,058 |
| 2017-07-28 | $25.54 | $25.64 | $25.53 | $25.63 | $21.82 | 40,840 |
| 2017-07-27 | $25.64 | $25.68 | $25.55 | $25.55 | $21.75 | 49,106 |
| 2017-07-26 | $25.65 | $25.67 | $25.62 | $25.64 | $21.83 | 43,663 |
| 2017-07-25 | $25.68 | $25.68 | $25.60 | $25.65 | $21.84 | 30,663 |
| 2017-07-24 | $25.84 | $25.85 | $25.63 | $25.68 | $21.86 | 54,221 |
| 2017-07-21 | $25.70 | $25.92 | $25.57 | $25.92 | $22.07 | 88,885 |
| 2017-07-20 | $25.53 | $25.75 | $25.53 | $25.73 | $21.90 | 59,818 |
| 2017-07-19 | $25.57 | $25.60 | $25.53 | $25.58 | $21.78 | 40,842 |
| 2017-07-18 | $25.49 | $25.60 | $25.46 | $25.59 | $21.79 | 52,059 |
| 2017-07-17 | $25.50 | $25.50 | $25.48 | $25.49 | $21.70 | 24,287 |
| 2017-07-14 | $25.50 | $25.55 | $25.46 | $25.54 | $21.74 | 45,002 |
| 2017-07-13 | $25.50 | $25.50 | $25.45 | $25.45 | $21.67 | 35,079 |
| 2017-07-12 | $25.45 | $25.49 | $25.42 | $25.45 | $21.67 | 49,180 |
| 2017-07-11 | $25.45 | $25.49 | $25.40 | $25.45 | $21.67 | 42,679 |
| 2017-07-10 | $25.40 | $25.48 | $25.40 | $25.45 | $21.67 | 79,607 |
| 2017-07-07 | $25.39 | $25.45 | $25.38 | $25.38 | $21.61 | 200,367 |
| 2017-07-06 | $25.39 | $25.43 | $25.38 | $25.39 | $21.61 | 45,436 |
| 2017-07-05 | $25.35 | $25.44 | $25.35 | $25.38 | $21.61 | 374,215 |
| 2017-07-03 | $25.40 | $25.40 | $25.30 | $25.35 | $21.58 | 90,833 |
| 2017-06-30 | $25.42 | $25.43 | $25.36 | $25.38 | $21.61 | 61,462 |
| 2017-06-29 | $25.42 | $25.43 | $25.35 | $25.40 | $21.62 | 61,237 |
| 2017-06-28 | $25.38 | $25.44 | $25.37 | $25.40 | $21.62 | 89,517 |
| 2017-06-27 | $25.40 | $25.43 | $25.33 | $25.37 | $21.60 | 84,756 |
| 2017-06-26 | $25.38 | $25.40 | $25.33 | $25.38 | $21.61 | 45,467 |
| 2017-06-23 | $25.39 | $25.42 | $25.36 | $25.37 | $21.60 | 43,710 |
| 2017-06-22 | $25.38 | $25.44 | $25.38 | $25.39 | $21.61 | 196,593 |
| 2017-06-21 | $25.38 | $25.41 | $25.35 | $25.38 | $21.61 | 63,007 |
| 2017-06-20 | $25.35 | $25.39 | $25.33 | $25.36 | $21.59 | 81,247 |
| 2017-06-19 | $25.33 | $25.43 | $25.33 | $25.42 | $21.64 | 194,015 |
| 2017-06-16 | $25.38 | $25.38 | $25.34 | $25.37 | $21.60 | 134,454 |
| 2017-06-15 | $25.35 | $25.39 | $25.35 | $25.37 | $21.60 | 44,036 |
| 2017-06-14 | $25.31 | $25.40 | $25.30 | $25.38 | $21.61 | 67,085 |
| 2017-06-13 | $25.30 | $25.38 | $25.30 | $25.35 | $21.58 | 76,232 |
| 2017-06-12 | $25.33 | $25.36 | $25.29 | $25.36 | $21.59 | 120,090 |
| 2017-06-09 | $25.24 | $25.27 | $25.12 | $25.27 | $21.51 | 112,300 |
| 2017-06-08 | $25.23 | $25.28 | $25.18 | $25.26 | $21.50 | 170,984 |
| 2017-06-07 | $25.22 | $25.30 | $25.22 | $25.27 | $21.51 | 57,089 |
| 2017-06-06 | $25.35 | $25.36 | $25.22 | $25.24 | $21.49 | 58,761 |
| 2017-06-05 | $25.33 | $25.36 | $25.33 | $25.35 | $21.58 | 20,827 |
| 2017-06-02 | $25.33 | $25.37 | $25.33 | $25.36 | $21.59 | 41,030 |
| 2017-06-01 | $25.26 | $25.33 | $25.26 | $25.31 | $21.55 | 177,509 |
| 2017-05-31 | $25.26 | $25.28 | $25.23 | $25.26 | $21.50 | 99,062 |
| 2017-05-30 | $25.29 | $25.29 | $25.21 | $25.26 | $21.50 | 37,390 |
| 2017-05-26 | $25.15 | $25.25 | $25.15 | $25.23 | $21.48 | 76,215 |
| 2017-05-25 | $25.11 | $25.18 | $25.11 | $25.17 | $21.43 | 44,397 |
| 2017-05-24 | $25.15 | $25.19 | $25.07 | $25.13 | $21.39 | 172,640 |
| 2017-05-23 | $25.18 | $25.20 | $25.15 | $25.15 | $21.41 | 81,672 |
| 2017-05-22 | $25.10 | $25.16 | $25.10 | $25.16 | $21.42 | 108,778 |
| 2017-05-19 | $25.07 | $25.13 | $25.06 | $25.09 | $21.36 | 78,862 |
| 2017-05-18 | $25.05 | $25.10 | $25.00 | $25.06 | $21.33 | 341,608 |
| 2017-05-17 | $25.36 | $25.40 | $25.34 | $25.36 | $21.24 | 100,554 |
| 2017-05-16 | $25.36 | $25.40 | $25.36 | $25.39 | $21.27 | 62,229 |
| 2017-05-15 | $25.43 | $25.43 | $25.32 | $25.34 | $21.23 | 61,127 |
| 2017-05-12 | $25.36 | $25.42 | $25.33 | $25.39 | $21.27 | 122,498 |
| 2017-05-11 | $25.27 | $25.35 | $25.27 | $25.32 | $21.21 | 50,750 |
| 2017-05-10 | $25.25 | $25.28 | $25.20 | $25.27 | $21.17 | 430,420 |
| 2017-05-09 | $25.27 | $25.28 | $25.22 | $25.23 | $21.13 | 208,809 |
| 2017-05-08 | $25.25 | $25.26 | $25.19 | $25.23 | $21.13 | 353,242 |
| 2017-05-05 | $25.29 | $25.29 | $25.18 | $25.22 | $21.12 | 129,506 |
| 2017-05-04 | $25.23 | $25.26 | $25.19 | $25.22 | $21.12 | 82,439 |
| 2017-05-03 | $25.25 | $25.25 | $25.18 | $25.22 | $21.12 | 470,330 |
| 2017-05-02 | $25.25 | $25.32 | $25.20 | $25.24 | $21.14 | 255,722 |
| 2017-05-01 | $25.21 | $25.28 | $25.16 | $25.22 | $21.12 | 62,525 |
| 2017-04-28 | $25.11 | $25.20 | $25.11 | $25.18 | $21.09 | 67,479 |
| 2017-04-27 | $25.10 | $25.18 | $25.08 | $25.15 | $21.07 | 47,964 |
| 2017-04-26 | $25.13 | $25.13 | $25.01 | $25.10 | $21.02 | 103,973 |
| 2017-04-25 | $25.09 | $25.12 | $25.05 | $25.05 | $20.98 | 66,103 |
| 2017-04-24 | $25.07 | $25.13 | $25.05 | $25.09 | $21.02 | 98,645 |
| 2017-04-21 | $25.01 | $25.10 | $25.01 | $25.02 | $20.96 | 130,904 |
| 2017-04-20 | $25.08 | $25.08 | $25.00 | $25.04 | $20.97 | 98,374 |
| 2017-04-19 | $25.08 | $25.10 | $25.03 | $25.03 | $20.97 | 81,165 |
| 2017-04-18 | $25.05 | $25.10 | $25.00 | $25.09 | $21.02 | 188,287 |
| 2017-04-17 | $25.10 | $25.10 | $25.02 | $25.04 | $20.97 | 52,930 |
| 2017-04-13 | $25.00 | $25.09 | $25.00 | $25.08 | $21.01 | 32,750 |
| 2017-04-12 | $25.04 | $25.04 | $24.98 | $25.00 | $20.94 | 60,834 |
| 2017-04-11 | $25.04 | $25.11 | $24.97 | $25.03 | $20.97 | 93,101 |
| 2017-04-10 | $24.96 | $25.17 | $24.93 | $25.12 | $21.04 | 91,586 |
| 2017-04-07 | $24.94 | $24.99 | $24.90 | $24.96 | $20.91 | 84,103 |
| 2017-04-06 | $24.91 | $24.93 | $24.87 | $24.93 | $20.88 | 89,855 |
| 2017-04-05 | $24.95 | $24.95 | $24.90 | $24.91 | $20.87 | 118,017 |
| 2017-04-04 | $24.87 | $24.97 | $24.87 | $24.89 | $20.85 | 84,080 |
| 2017-04-03 | $24.88 | $24.93 | $24.84 | $24.87 | $20.83 | 270,267 |
| 2017-03-31 | $24.85 | $24.89 | $24.84 | $24.84 | $20.81 | 159,963 |
| 2017-03-30 | $24.90 | $24.91 | $24.84 | $24.87 | $20.83 | 169,022 |
| 2017-03-29 | $24.85 | $24.93 | $24.85 | $24.88 | $20.84 | 96,598 |
| 2017-03-28 | $24.88 | $24.94 | $24.84 | $24.84 | $20.81 | 145,440 |
| 2017-03-27 | $24.80 | $24.89 | $24.80 | $24.87 | $20.83 | 162,910 |
| 2017-03-24 | $24.90 | $24.94 | $24.79 | $24.84 | $20.81 | 461,945 |
| 2017-03-23 | $24.98 | $24.98 | $24.90 | $24.90 | $20.86 | 314,460 |
| 2017-03-22 | $24.97 | $25.03 | $24.95 | $24.98 | $20.92 | 432,260 |
| 2017-03-21 | $24.98 | $25.00 | $24.95 | $24.97 | $20.92 | 193,545 |
| 2017-03-20 | $24.99 | $25.09 | $24.96 | $24.98 | $20.92 | 274,157 |
| 2017-03-17 | $24.96 | $25.00 | $24.91 | $24.98 | $20.92 | 757,536 |
| 2017-03-16 | $24.95 | $24.98 | $24.90 | $24.93 | $20.88 | 279,257 |
| 2017-03-15 | $24.90 | $24.98 | $24.80 | $24.96 | $20.91 | 193,538 |
| 2017-03-14 | $24.82 | $24.90 | $24.80 | $24.90 | $20.86 | 188,885 |
| 2017-03-13 | $24.85 | $24.85 | $24.70 | $24.85 | $20.82 | 54,318 |
| 2017-03-10 | $24.80 | $24.82 | $24.72 | $24.80 | $20.77 | 74,051 |
| 2017-03-09 | $24.70 | $24.83 | $24.70 | $24.79 | $20.76 | 88,854 |
| 2017-03-08 | $24.80 | $24.85 | $24.72 | $24.78 | $20.76 | 82,519 |
| 2017-03-07 | $24.86 | $24.86 | $24.00 | $24.83 | $20.80 | 61,009 |
| 2017-03-06 | $24.80 | $24.89 | $24.77 | $24.86 | $20.82 | 119,386 |
| 2017-03-03 | $24.74 | $24.84 | $24.74 | $24.83 | $20.80 | 78,143 |
| 2017-03-02 | $24.75 | $24.80 | $24.71 | $24.71 | $20.70 | 67,240 |
| 2017-03-01 | $24.68 | $24.77 | $24.65 | $24.75 | $20.73 | 86,713 |
| 2017-02-28 | $24.66 | $24.73 | $24.65 | $24.66 | $20.66 | 39,969 |
| 2017-02-27 | $24.70 | $24.75 | $24.64 | $24.65 | $20.65 | 103,461 |
| 2017-02-24 | $24.66 | $24.66 | $24.57 | $24.61 | $20.61 | 80,246 |
| 2017-02-23 | $24.48 | $24.63 | $24.48 | $24.62 | $20.62 | 96,616 |
| 2017-02-22 | $24.53 | $24.55 | $24.44 | $24.47 | $20.50 | 160,080 |
| 2017-02-21 | $24.52 | $24.55 | $24.48 | $24.52 | $20.54 | 103,581 |
| 2017-02-17 | $24.46 | $24.51 | $24.42 | $24.49 | $20.51 | 122,121 |
| 2017-02-16 | $24.80 | $24.88 | $24.78 | $24.83 | $20.46 | 270,071 |
| 2017-02-15 | $24.85 | $24.87 | $24.76 | $24.80 | $20.43 | 231,811 |
| 2017-02-14 | $24.78 | $24.83 | $24.77 | $24.81 | $20.44 | 225,628 |
| 2017-02-13 | $24.81 | $24.82 | $24.76 | $24.78 | $20.42 | 115,182 |
| 2017-02-10 | $24.80 | $24.81 | $24.69 | $24.76 | $20.40 | 117,100 |
| 2017-02-09 | $24.75 | $24.80 | $24.63 | $24.70 | $20.35 | 79,031 |
| 2017-02-08 | $24.75 | $24.86 | $24.71 | $24.75 | $20.39 | 132,577 |
| 2017-02-07 | $24.69 | $24.78 | $24.62 | $24.74 | $20.38 | 94,551 |
| 2017-02-06 | $24.73 | $24.75 | $24.70 | $24.72 | $20.37 | 107,602 |
| 2017-02-03 | $24.50 | $24.73 | $24.49 | $24.73 | $20.37 | 92,948 |
| 2017-02-02 | $24.40 | $24.50 | $24.36 | $24.49 | $20.18 | 113,497 |
| 2017-02-01 | $24.60 | $24.65 | $24.55 | $24.60 | $20.26 | 70,368 |
| 2017-01-31 | $24.52 | $24.60 | $24.49 | $24.59 | $20.26 | 151,037 |
| 2017-01-30 | $24.41 | $24.53 | $24.34 | $24.47 | $20.16 | 48,615 |
| 2017-01-27 | $24.36 | $24.47 | $24.35 | $24.42 | $20.12 | 68,324 |
| 2017-01-26 | $24.21 | $24.42 | $24.21 | $24.36 | $20.07 | 96,608 |
| 2017-01-25 | $24.31 | $24.37 | $24.22 | $24.28 | $20.00 | 686,983 |
| 2017-01-24 | $24.30 | $24.30 | $24.20 | $24.27 | $19.99 | 87,752 |
| 2017-01-23 | $24.10 | $24.34 | $24.10 | $24.30 | $20.02 | 344,092 |
| 2017-01-20 | $24.00 | $24.20 | $23.99 | $24.15 | $19.90 | 102,971 |
| 2017-01-19 | $24.35 | $24.35 | $23.93 | $23.96 | $19.74 | 128,399 |
| 2017-01-18 | $24.40 | $24.40 | $24.26 | $24.27 | $19.99 | 470,669 |
| 2017-01-17 | $24.44 | $24.50 | $23.40 | $24.40 | $20.10 | 64,924 |
| 2017-01-13 | $24.50 | $24.56 | $24.30 | $24.50 | $20.18 | 830,302 |
| 2017-01-12 | $24.52 | $24.54 | $24.34 | $24.43 | $20.13 | 122,270 |
| 2017-01-11 | $24.29 | $24.45 | $24.21 | $24.45 | $20.14 | 77,717 |
| 2017-01-10 | $24.24 | $24.30 | $24.21 | $24.24 | $19.97 | 50,461 |
| 2017-01-09 | $24.16 | $24.30 | $24.11 | $24.21 | $19.95 | 93,238 |
| 2017-01-06 | $24.06 | $24.15 | $24.06 | $24.12 | $19.87 | 57,777 |
| 2017-01-05 | $24.14 | $24.19 | $24.03 | $24.09 | $19.85 | 52,944 |
| 2017-01-04 | $24.09 | $24.15 | $24.06 | $24.14 | $19.89 | 96,720 |
| 2017-01-03 | $24.15 | $24.16 | $23.94 | $24.04 | $19.81 | 33,188 |
| 2016-12-30 | $24.00 | $24.08 | $23.90 | $23.97 | $19.75 | 54,958 |
| 2016-12-29 | $24.07 | $24.08 | $23.93 | $24.04 | $19.81 | 53,002 |
| 2016-12-28 | $24.00 | $24.02 | $23.85 | $23.96 | $19.74 | 63,063 |
| 2016-12-27 | $24.11 | $24.15 | $23.72 | $24.12 | $19.87 | 262,202 |
| 2016-12-23 | $23.86 | $24.30 | $23.86 | $24.16 | $19.90 | 135,886 |
| 2016-12-22 | $23.59 | $23.76 | $23.52 | $23.76 | $19.57 | 76,117 |
| 2016-12-21 | $23.53 | $23.58 | $23.45 | $23.46 | $19.33 | 79,953 |
| 2016-12-20 | $23.40 | $23.60 | $23.38 | $23.44 | $19.31 | 89,823 |
| 2016-12-19 | $23.26 | $23.42 | $23.26 | $23.38 | $19.26 | 137,776 |
| 2016-12-16 | $23.16 | $23.36 | $23.12 | $23.17 | $19.09 | 52,440 |
| 2016-12-15 | $23.04 | $23.20 | $23.03 | $23.16 | $19.08 | 111,334 |
| 2016-12-14 | $23.17 | $23.17 | $23.01 | $23.03 | $18.97 | 75,009 |
| 2016-12-13 | $23.03 | $23.14 | $23.00 | $23.10 | $19.03 | 83,378 |
| 2016-12-12 | $23.10 | $23.11 | $22.85 | $23.04 | $18.98 | 66,970 |
| 2016-12-09 | $23.07 | $23.20 | $23.07 | $23.10 | $19.03 | 156,388 |
| 2016-12-08 | $22.84 | $23.09 | $22.84 | $23.07 | $19.01 | 41,504 |
| 2016-12-07 | $22.94 | $23.03 | $22.88 | $22.94 | $18.90 | 84,726 |
| 2016-12-06 | $22.86 | $22.95 | $22.75 | $22.91 | $18.87 | 37,929 |
| 2016-12-05 | $22.85 | $22.98 | $22.59 | $22.71 | $18.71 | 80,406 |
| 2016-12-02 | $22.74 | $22.83 | $22.61 | $22.74 | $18.73 | 46,218 |
| 2016-12-01 | $22.78 | $22.85 | $22.66 | $22.77 | $18.76 | 63,136 |
| 2016-11-30 | $22.80 | $22.84 | $22.68 | $22.77 | $18.76 | 79,532 |
| 2016-11-29 | $22.90 | $22.99 | $22.80 | $22.84 | $18.82 | 68,374 |
| 2016-11-28 | $23.05 | $23.05 | $22.90 | $22.97 | $18.92 | 68,049 |
| 2016-11-25 | $22.83 | $23.00 | $22.83 | $22.91 | $18.87 | 19,692 |
| 2016-11-23 | $22.80 | $22.99 | $22.77 | $22.90 | $18.87 | 74,100 |
| 2016-11-22 | $22.95 | $23.04 | $22.79 | $22.83 | $18.81 | 48,945 |
| 2016-11-21 | $23.20 | $23.20 | $22.93 | $22.98 | $18.93 | 40,879 |
| 2016-11-18 | $23.17 | $23.17 | $22.90 | $23.02 | $18.97 | 86,018 |
| 2016-11-17 | $23.46 | $23.50 | $23.33 | $23.50 | $19.02 | 69,804 |
| 2016-11-16 | $23.31 | $23.48 | $23.20 | $23.46 | $18.99 | 126,130 |
| 2016-11-15 | $22.90 | $23.13 | $22.90 | $23.11 | $18.71 | 102,002 |
| 2016-11-14 | $22.94 | $22.95 | $22.70 | $22.83 | $18.48 | 281,420 |
| 2016-11-11 | $22.86 | $23.02 | $22.82 | $22.88 | $18.52 | 243,888 |
| 2016-11-10 | $23.01 | $23.10 | $22.82 | $22.82 | $18.47 | 100,164 |
| 2016-11-09 | $23.06 | $23.09 | $22.82 | $22.91 | $18.54 | 145,313 |
| 2016-11-08 | $23.13 | $23.27 | $23.05 | $23.20 | $18.78 | 150,779 |
| 2016-11-07 | $23.21 | $23.26 | $23.00 | $23.07 | $18.67 | 74,301 |
| 2016-11-04 | $22.88 | $23.07 | $22.84 | $23.00 | $18.62 | 73,911 |
| 2016-11-03 | $23.08 | $23.08 | $22.76 | $22.82 | $18.47 | 59,390 |
| 2016-11-02 | $23.03 | $23.08 | $22.98 | $23.02 | $18.63 | 87,034 |
| 2016-11-01 | $23.05 | $23.08 | $22.93 | $23.02 | $18.63 | 49,137 |
| 2016-10-31 | $23.09 | $23.09 | $23.00 | $23.02 | $18.63 | 59,404 |
| 2016-10-28 | $22.91 | $23.14 | $22.91 | $22.97 | $18.59 | 117,268 |
| 2016-10-27 | $22.98 | $23.10 | $22.87 | $22.99 | $18.61 | 338,433 |
| 2016-10-26 | $23.13 | $23.13 | $22.84 | $22.84 | $18.49 | 210,508 |
| 2016-10-25 | $23.23 | $23.23 | $22.99 | $23.05 | $18.66 | 232,378 |
| 2016-10-24 | $23.52 | $23.57 | $23.20 | $23.22 | $18.80 | 193,521 |
| 2016-10-21 | $23.41 | $23.56 | $23.24 | $23.27 | $18.84 | 211,706 |
| 2016-10-20 | $23.25 | $23.57 | $23.25 | $23.52 | $19.04 | 900,578 |
| 2016-10-19 | $23.10 | $23.29 | $23.07 | $23.13 | $18.72 | 132,759 |
| 2016-10-18 | $22.84 | $23.09 | $22.76 | $22.98 | $18.60 | 122,486 |
| 2016-10-17 | $22.66 | $23.05 | $22.51 | $22.70 | $18.37 | 119,431 |
| 2016-10-14 | $22.94 | $23.02 | $22.68 | $22.71 | $18.38 | 142,211 |
| 2016-10-13 | $22.77 | $22.93 | $22.60 | $22.93 | $18.56 | 758,529 |
| 2016-10-12 | $22.80 | $22.85 | $22.67 | $22.84 | $18.49 | 675,899 |
| 2016-10-11 | $23.03 | $23.04 | $22.64 | $22.66 | $18.34 | 469,895 |
| 2016-10-10 | $23.04 | $23.07 | $22.83 | $23.04 | $18.65 | 260,129 |
| 2016-10-07 | $23.12 | $23.47 | $22.97 | $23.01 | $18.63 | 573,793 |
| 2016-10-06 | $23.15 | $23.20 | $22.91 | $23.08 | $18.68 | 1,481,138 |
| 2016-10-05 | $23.00 | $23.17 | $22.88 | $23.12 | $18.71 | 479,967 |
| 2016-10-04 | $22.84 | $23.07 | $22.75 | $22.83 | $18.48 | 389,906 |
| 2016-10-03 | $23.27 | $23.27 | $22.68 | $22.71 | $18.38 | 1,107,529 |
| 2016-09-30 | $22.46 | $23.47 | $22.45 | $23.27 | $18.84 | 1,639,201 |
| 2016-09-29 | $23.13 | $23.25 | $21.86 | $22.23 | $17.99 | 1,423,779 |
| 2016-09-28 | $23.30 | $23.37 | $22.92 | $23.13 | $18.72 | 443,592 |
| 2016-09-27 | $23.19 | $23.50 | $22.06 | $22.79 | $18.45 | 845,994 |
| 2016-09-26 | $24.30 | $24.30 | $23.29 | $23.51 | $19.03 | 581,520 |
| 2016-09-23 | $24.78 | $24.81 | $24.61 | $24.73 | $20.02 | 257,719 |
| 2016-09-22 | $24.61 | $24.83 | $24.61 | $24.78 | $20.06 | 151,667 |
| 2016-09-21 | $24.17 | $24.50 | $24.17 | $24.44 | $19.78 | 231,441 |
| 2016-09-20 | $24.55 | $24.55 | $23.76 | $24.33 | $19.69 | 511,073 |
| 2016-09-19 | $24.60 | $24.94 | $24.60 | $24.61 | $19.92 | 339,032 |
| 2016-09-16 | $25.00 | $25.00 | $24.40 | $24.75 | $20.03 | 541,699 |
| 2016-09-15 | $25.20 | $25.24 | $25.20 | $25.24 | $20.43 | 47,121 |
| 2016-09-14 | $25.20 | $25.28 | $25.17 | $25.24 | $20.43 | 36,642 |
| 2016-09-13 | $25.25 | $25.30 | $25.16 | $25.29 | $20.47 | 64,722 |
| 2016-09-12 | $25.25 | $25.29 | $25.20 | $25.26 | $20.45 | 52,534 |
| 2016-09-09 | $25.28 | $25.28 | $25.16 | $25.20 | $20.40 | 82,886 |
| 2016-09-08 | $25.28 | $25.30 | $25.24 | $25.27 | $20.46 | 53,762 |
| 2016-09-07 | $25.20 | $25.34 | $25.20 | $25.30 | $20.48 | 59,389 |
| 2016-09-06 | $25.20 | $25.23 | $25.15 | $25.23 | $20.42 | 44,787 |
| 2016-09-02 | $25.17 | $25.27 | $25.11 | $25.24 | $20.43 | 114,025 |
| 2016-09-01 | $25.19 | $25.19 | $25.10 | $25.17 | $20.37 | 102,194 |
| 2016-08-31 | $25.24 | $25.25 | $25.15 | $25.16 | $20.37 | 96,840 |
| 2016-08-30 | $25.20 | $25.27 | $25.18 | $25.20 | $20.40 | 95,326 |
| 2016-08-29 | $25.28 | $25.28 | $25.19 | $25.20 | $20.40 | 90,628 |
| 2016-08-26 | $25.25 | $25.34 | $25.21 | $25.27 | $20.46 | 96,075 |
| 2016-08-25 | $25.30 | $25.39 | $25.20 | $25.25 | $20.44 | 151,777 |
| 2016-08-24 | $25.30 | $25.39 | $25.26 | $25.34 | $20.51 | 110,940 |
| 2016-08-23 | $25.30 | $25.35 | $25.27 | $25.30 | $20.48 | 68,492 |
| 2016-08-22 | $25.23 | $25.28 | $25.15 | $25.27 | $20.46 | 73,764 |
| 2016-08-19 | $25.10 | $25.19 | $25.07 | $25.18 | $20.38 | 74,500 |
| 2016-08-18 | $25.25 | $25.31 | $25.09 | $25.09 | $20.31 | 146,694 |
| 2016-08-17 | $25.57 | $25.72 | $25.53 | $25.67 | $20.45 | 110,420 |
| 2016-08-16 | $25.49 | $25.60 | $25.44 | $25.60 | $20.39 | 94,752 |
| 2016-08-15 | $25.45 | $25.54 | $25.40 | $25.54 | $20.34 | 116,942 |
| 2016-08-12 | $25.35 | $25.39 | $25.32 | $25.38 | $20.21 | 53,187 |
| 2016-08-11 | $25.42 | $25.45 | $25.25 | $25.25 | $20.11 | 119,635 |
| 2016-08-10 | $25.41 | $25.50 | $25.31 | $25.43 | $20.25 | 83,833 |
| 2016-08-09 | $25.29 | $25.44 | $25.28 | $25.40 | $20.23 | 87,906 |
| 2016-08-08 | $25.17 | $25.29 | $25.16 | $25.27 | $20.12 | 127,103 |
| 2016-08-05 | $25.15 | $25.21 | $25.10 | $25.19 | $20.06 | 65,088 |
| 2016-08-04 | $25.05 | $25.20 | $25.05 | $25.15 | $20.03 | 115,638 |
| 2016-08-03 | $25.00 | $25.13 | $25.00 | $25.07 | $19.97 | 121,820 |
| 2016-08-02 | $25.02 | $25.10 | $24.94 | $25.09 | $19.98 | 137,869 |
| 2016-08-01 | $25.07 | $25.12 | $25.02 | $25.10 | $19.99 | 86,258 |
| 2016-07-29 | $24.95 | $25.19 | $24.94 | $25.12 | $20.01 | 95,640 |
| 2016-07-28 | $24.98 | $25.03 | $24.90 | $24.98 | $19.90 | 151,744 |
| 2016-07-27 | $25.14 | $25.14 | $24.98 | $25.01 | $19.92 | 188,506 |
| 2016-07-26 | $25.12 | $25.25 | $25.04 | $25.23 | $20.09 | 118,436 |
| 2016-07-25 | $25.00 | $25.20 | $25.00 | $25.19 | $20.06 | 173,982 |
| 2016-07-22 | $25.00 | $25.07 | $24.96 | $25.05 | $19.95 | 176,957 |
| 2016-07-21 | $24.98 | $25.04 | $24.97 | $25.03 | $19.94 | 115,159 |
| 2016-07-20 | $25.00 | $25.00 | $24.92 | $24.96 | $19.88 | 140,035 |
| 2016-07-19 | $24.88 | $24.99 | $24.81 | $24.98 | $19.90 | 146,273 |
| 2016-07-18 | $24.95 | $24.95 | $24.87 | $24.91 | $19.84 | 110,275 |
| 2016-07-15 | $24.92 | $24.93 | $24.78 | $24.78 | $19.74 | 267,355 |
| 2016-07-14 | $24.55 | $24.83 | $24.55 | $24.78 | $19.74 | 148,164 |
| 2016-07-13 | $24.30 | $24.53 | $24.26 | $24.49 | $19.51 | 246,279 |
| 2016-07-12 | $24.17 | $24.30 | $24.08 | $24.22 | $19.29 | 196,042 |
| 2016-07-11 | $24.09 | $24.16 | $24.04 | $24.08 | $19.18 | 159,978 |
| 2016-07-08 | $23.91 | $24.09 | $23.91 | $24.03 | $19.14 | 162,936 |
| 2016-07-07 | $24.21 | $24.22 | $23.85 | $23.85 | $19.00 | 240,591 |
| 2016-07-06 | $24.37 | $24.37 | $24.09 | $24.16 | $19.24 | 297,778 |
| 2016-07-05 | $24.70 | $24.75 | $24.38 | $24.45 | $19.47 | 229,948 |
| 2016-07-01 | $24.82 | $24.93 | $24.65 | $24.69 | $19.66 | 214,408 |
| 2016-06-30 | $24.87 | $25.02 | $24.68 | $24.80 | $19.75 | 347,912 |
| 2016-06-29 | $24.95 | $25.03 | $24.85 | $25.01 | $19.92 | 184,822 |
| 2016-06-28 | $24.55 | $24.91 | $24.55 | $24.86 | $19.80 | 264,697 |
| 2016-06-27 | $24.50 | $24.50 | $24.26 | $24.36 | $19.40 | 274,745 |
| 2016-06-24 | $24.15 | $24.80 | $24.15 | $24.68 | $19.66 | 505,663 |
| 2016-06-23 | $24.95 | $25.09 | $24.95 | $25.05 | $19.95 | 311,427 |
| 2016-06-22 | $24.97 | $24.97 | $24.85 | $24.85 | $19.79 | 195,859 |
| 2016-06-21 | $24.96 | $25.00 | $24.96 | $25.00 | $19.91 | 199,556 |
| 2016-06-20 | $25.01 | $25.05 | $24.95 | $24.99 | $19.90 | 258,697 |
| 2016-06-17 | $24.95 | $25.00 | $24.92 | $24.95 | $19.87 | 283,009 |
| 2016-06-16 | $24.75 | $24.90 | $24.62 | $24.88 | $19.82 | 378,968 |
| 2016-06-15 | $24.79 | $24.94 | $24.76 | $24.84 | $19.78 | 353,442 |
| 2016-06-14 | $24.76 | $24.77 | $24.32 | $24.73 | $19.70 | 481,641 |
| 2016-06-13 | $24.81 | $24.88 | $24.73 | $24.77 | $19.73 | 228,658 |
| 2016-06-10 | $24.88 | $24.92 | $24.76 | $24.92 | $19.85 | 170,510 |
| 2016-06-09 | $24.87 | $24.95 | $24.87 | $24.95 | $19.87 | 166,515 |
| 2016-06-08 | $24.98 | $24.98 | $24.90 | $24.95 | $19.87 | 157,935 |
| 2016-06-07 | $24.92 | $24.98 | $24.85 | $24.96 | $19.88 | 133,927 |
| 2016-06-06 | $24.93 | $25.00 | $24.90 | $24.93 | $19.86 | 147,758 |
| 2016-06-03 | $24.95 | $24.96 | $24.88 | $24.88 | $19.82 | 262,100 |
| 2016-06-02 | $24.93 | $24.97 | $24.90 | $24.92 | $19.85 | 134,848 |
| 2016-06-01 | $24.99 | $24.99 | $24.92 | $24.93 | $19.86 | 262,706 |
| 2016-05-31 | $24.99 | $25.01 | $24.92 | $24.97 | $19.89 | 144,073 |
| 2016-05-27 | $24.92 | $24.99 | $24.87 | $24.98 | $19.90 | 163,155 |
| 2016-05-26 | $24.92 | $24.99 | $24.86 | $24.92 | $19.85 | 185,707 |
| 2016-05-25 | $24.93 | $24.93 | $24.76 | $24.91 | $19.84 | 218,249 |
| 2016-05-24 | $25.00 | $25.00 | $24.88 | $24.98 | $19.90 | 151,789 |
| 2016-05-23 | $25.00 | $25.13 | $24.94 | $24.98 | $19.90 | 137,278 |
| 2016-05-20 | $24.97 | $25.18 | $24.90 | $25.00 | $19.91 | 223,644 |
| 2016-05-19 | $24.90 | $24.98 | $24.75 | $24.97 | $19.89 | 173,857 |
| 2016-05-18 | $24.97 | $25.00 | $24.85 | $24.91 | $19.84 | 399,160 |
| 2016-05-17 | $25.15 | $25.15 | $25.10 | $25.11 | $19.68 | 229,459 |
| 2016-05-16 | $25.05 | $25.12 | $25.01 | $25.08 | $19.65 | 245,636 |
| 2016-05-13 | $24.98 | $25.12 | $24.92 | $25.05 | $19.63 | 202,824 |
| 2016-05-12 | $25.00 | $25.02 | $24.95 | $24.96 | $19.56 | 145,558 |
| 2016-05-11 | $24.95 | $25.00 | $24.93 | $24.94 | $19.54 | 181,028 |
| 2016-05-10 | $24.97 | $24.98 | $24.93 | $24.96 | $19.56 | 147,624 |
| 2016-05-09 | $24.95 | $24.96 | $24.89 | $24.95 | $19.55 | 93,832 |
| 2016-05-06 | $24.85 | $24.97 | $24.85 | $24.92 | $19.53 | 246,656 |
| 2016-05-05 | $24.92 | $24.95 | $24.81 | $24.88 | $19.50 | 95,372 |
| 2016-05-04 | $24.95 | $25.08 | $24.91 | $24.92 | $19.52 | 133,638 |
| 2016-05-03 | $25.00 | $25.00 | $24.88 | $24.91 | $19.52 | 327,313 |
| 2016-05-02 | $24.90 | $25.06 | $24.85 | $25.02 | $19.61 | 127,852 |
| 2016-04-29 | $24.75 | $24.90 | $24.75 | $24.90 | $19.51 | 255,837 |
| 2016-04-28 | $24.77 | $24.80 | $24.71 | $24.77 | $19.41 | 138,640 |
| 2016-04-27 | $24.69 | $24.77 | $24.61 | $24.67 | $19.33 | 154,468 |
| 2016-04-26 | $24.56 | $24.69 | $24.55 | $24.65 | $19.32 | 114,532 |
| 2016-04-25 | $24.66 | $24.67 | $24.60 | $24.65 | $19.32 | 116,943 |
| 2016-04-22 | $24.59 | $24.69 | $24.51 | $24.61 | $19.28 | 101,510 |
| 2016-04-21 | $24.55 | $24.55 | $24.51 | $24.54 | $19.23 | 58,249 |
| 2016-04-20 | $24.60 | $24.60 | $24.49 | $24.55 | $19.24 | 199,568 |
| 2016-04-19 | $24.47 | $24.55 | $24.44 | $24.50 | $19.20 | 234,547 |
| 2016-04-18 | $24.40 | $24.45 | $24.27 | $24.40 | $19.12 | 117,939 |
| 2016-04-15 | $24.17 | $24.33 | $24.08 | $24.30 | $19.04 | 205,234 |
| 2016-04-14 | $24.10 | $24.25 | $24.03 | $24.07 | $18.86 | 196,228 |
| 2016-04-13 | $24.03 | $24.17 | $23.90 | $24.07 | $18.86 | 113,482 |
| 2016-04-12 | $23.85 | $23.94 | $23.68 | $23.94 | $18.76 | 97,153 |
| 2016-04-11 | $24.19 | $24.29 | $23.74 | $23.78 | $18.63 | 172,584 |
| 2016-04-08 | $24.14 | $24.25 | $24.09 | $24.13 | $18.91 | 42,747 |
| 2016-04-07 | $24.30 | $24.34 | $23.95 | $24.01 | $18.81 | 141,561 |
| 2016-04-06 | $24.28 | $24.35 | $24.23 | $24.35 | $19.08 | 66,778 |
| 2016-04-05 | $24.14 | $24.27 | $24.04 | $24.21 | $18.97 | 88,552 |
| 2016-04-04 | $24.31 | $24.34 | $24.08 | $24.26 | $19.01 | 52,067 |
| 2016-04-01 | $24.30 | $24.39 | $24.14 | $24.27 | $19.02 | 145,692 |
| 2016-03-31 | $24.13 | $24.24 | $24.07 | $24.20 | $18.96 | 110,690 |
| 2016-03-30 | $23.98 | $24.14 | $23.93 | $24.05 | $18.85 | 123,036 |
| 2016-03-29 | $23.75 | $23.90 | $23.70 | $23.88 | $18.71 | 132,330 |
| 2016-03-28 | $23.60 | $23.76 | $23.60 | $23.76 | $18.62 | 85,799 |
| 2016-03-24 | $23.50 | $23.61 | $23.43 | $23.53 | $18.44 | 87,106 |
| 2016-03-23 | $23.56 | $23.64 | $23.47 | $23.55 | $18.45 | 101,573 |
| 2016-03-22 | $23.85 | $23.85 | $23.42 | $23.47 | $18.39 | 177,926 |
| 2016-03-21 | $23.75 | $23.93 | $23.75 | $23.85 | $18.69 | 70,681 |
| 2016-03-18 | $23.70 | $23.80 | $23.66 | $23.76 | $18.62 | 87,302 |
| 2016-03-17 | $23.67 | $23.75 | $23.60 | $23.62 | $18.51 | 105,688 |
| 2016-03-16 | $23.49 | $23.67 | $23.36 | $23.67 | $18.55 | 174,144 |
| 2016-03-15 | $23.68 | $23.72 | $23.50 | $23.59 | $18.48 | 108,631 |
| 2016-03-14 | $23.56 | $23.73 | $23.56 | $23.64 | $18.52 | 599,394 |
| 2016-03-11 | $23.34 | $23.62 | $23.33 | $23.48 | $18.40 | 499,664 |
| 2016-03-10 | $23.30 | $23.40 | $23.20 | $23.21 | $18.19 | 131,537 |
| 2016-03-09 | $23.25 | $23.30 | $23.16 | $23.25 | $18.22 | 93,642 |
| 2016-03-08 | $23.20 | $23.32 | $23.18 | $23.18 | $18.16 | 421,488 |
| 2016-03-07 | $23.23 | $23.24 | $23.11 | $23.15 | $18.14 | 79,836 |
| 2016-03-04 | $23.45 | $23.45 | $23.15 | $23.23 | $18.20 | 147,837 |
| 2016-03-03 | $23.08 | $23.32 | $23.04 | $23.25 | $18.22 | 156,686 |
| 2016-03-02 | $22.90 | $22.98 | $22.86 | $22.97 | $18.00 | 479,820 |
| 2016-03-01 | $22.99 | $23.15 | $22.81 | $22.86 | $17.91 | 321,013 |
| 2016-02-29 | $22.87 | $23.05 | $22.78 | $22.84 | $17.90 | 155,043 |
| 2016-02-26 | $22.84 | $22.84 | $22.69 | $22.70 | $17.79 | 79,512 |
| 2016-02-25 | $22.90 | $22.92 | $22.65 | $22.69 | $17.78 | 190,549 |
| 2016-02-24 | $22.49 | $22.80 | $22.42 | $22.74 | $17.82 | 209,767 |
| 2016-02-23 | $22.86 | $22.88 | $22.43 | $22.67 | $17.76 | 198,113 |
| 2016-02-22 | $23.02 | $23.15 | $22.82 | $22.86 | $17.91 | 92,545 |
| 2016-02-19 | $23.00 | $23.16 | $22.80 | $22.82 | $17.88 | 175,517 |
| 2016-02-18 | $23.30 | $23.30 | $22.82 | $23.06 | $18.07 | 135,362 |
| 2016-02-17 | $22.83 | $23.28 | $22.83 | $23.17 | $17.84 | 304,938 |
| 2016-02-16 | $21.75 | $22.38 | $21.60 | $22.32 | $17.18 | 308,541 |
| 2016-02-12 | $21.10 | $21.41 | $20.86 | $21.31 | $16.41 | 462,200 |
| 2016-02-11 | $20.68 | $20.96 | $20.10 | $20.63 | $15.88 | 299,250 |
| 2016-02-10 | $20.48 | $21.75 | $20.47 | $21.49 | $16.55 | 910,056 |
| 2016-02-09 | $20.12 | $20.52 | $18.64 | $20.09 | $15.47 | 2,261,309 |
| 2016-02-08 | $22.02 | $22.14 | $20.30 | $20.50 | $15.78 | 352,776 |
| 2016-02-05 | $22.15 | $24.24 | $21.50 | $22.21 | $17.10 | 404,563 |
| 2016-02-04 | $23.62 | $23.62 | $21.16 | $21.80 | $16.78 | 994,592 |
| 2016-02-03 | $25.09 | $25.09 | $23.62 | $23.79 | $18.32 | 562,491 |
| 2016-02-02 | $25.26 | $25.26 | $25.09 | $25.10 | $19.32 | 138,075 |
| 2016-02-01 | $25.35 | $25.35 | $25.24 | $25.31 | $19.49 | 130,876 |
| 2016-01-29 | $25.40 | $25.41 | $25.20 | $25.23 | $19.43 | 91,099 |
| 2016-01-28 | $25.23 | $25.34 | $25.18 | $25.34 | $19.51 | 123,115 |
| 2016-01-27 | $25.07 | $25.19 | $25.02 | $25.18 | $19.39 | 112,363 |
| 2016-01-26 | $25.00 | $25.12 | $24.96 | $24.99 | $19.24 | 181,194 |
| 2016-01-25 | $25.20 | $25.21 | $24.89 | $24.90 | $19.17 | 170,406 |
| 2016-01-22 | $25.14 | $25.19 | $25.03 | $25.18 | $19.39 | 131,158 |
| 2016-01-21 | $25.25 | $25.25 | $25.02 | $25.07 | $19.30 | 141,764 |
| 2016-01-20 | $25.39 | $25.40 | $25.19 | $25.22 | $19.42 | 162,009 |
| 2016-01-19 | $25.58 | $25.58 | $25.25 | $25.43 | $19.58 | 122,460 |
| 2016-01-15 | $25.59 | $25.62 | $25.45 | $25.54 | $19.66 | 104,543 |
| 2016-01-14 | $25.60 | $25.74 | $25.56 | $25.60 | $19.71 | 48,474 |
| 2016-01-13 | $25.67 | $25.69 | $25.57 | $25.65 | $19.75 | 92,784 |
| 2016-01-12 | $25.63 | $25.68 | $25.49 | $25.52 | $19.65 | 89,778 |
| 2016-01-11 | $25.58 | $25.68 | $25.52 | $25.58 | $19.69 | 49,028 |
| 2016-01-08 | $25.65 | $25.67 | $25.58 | $25.58 | $19.69 | 32,496 |
| 2016-01-07 | $25.32 | $25.64 | $25.32 | $25.61 | $19.72 | 96,671 |
| 2016-01-06 | $25.60 | $25.70 | $25.32 | $25.63 | $19.73 | 84,718 |
| 2016-01-05 | $25.71 | $25.82 | $25.66 | $25.66 | $19.76 | 88,988 |
| 2016-01-04 | $25.53 | $25.75 | $25.50 | $25.69 | $19.78 | 52,463 |
| 2015-12-31 | $25.63 | $25.67 | $25.61 | $25.66 | $19.76 | 19,828 |
| 2015-12-30 | $25.60 | $25.74 | $25.50 | $25.61 | $19.72 | 58,785 |
| 2015-12-29 | $25.50 | $25.59 | $25.46 | $25.56 | $19.68 | 36,003 |
| 2015-12-28 | $25.37 | $25.49 | $25.33 | $25.49 | $19.63 | 99,918 |
| 2015-12-24 | $25.47 | $25.54 | $25.42 | $25.47 | $19.61 | 53,932 |
| 2015-12-23 | $25.58 | $25.60 | $25.45 | $25.51 | $19.64 | 61,973 |
| 2015-12-22 | $25.69 | $25.69 | $25.54 | $25.58 | $19.69 | 42,279 |
| 2015-12-21 | $25.52 | $25.71 | $25.52 | $25.60 | $19.71 | 51,193 |
| 2015-12-18 | $25.51 | $25.70 | $25.51 | $25.56 | $19.68 | 40,552 |
| 2015-12-17 | $25.73 | $25.79 | $25.60 | $25.60 | $19.71 | 27,090 |
| 2015-12-16 | $25.41 | $25.63 | $25.34 | $25.62 | $19.73 | 43,511 |
| 2015-12-15 | $25.18 | $25.67 | $25.10 | $25.45 | $19.59 | 74,750 |
| 2015-12-14 | $25.43 | $25.43 | $24.91 | $25.18 | $19.39 | 88,184 |
| 2015-12-11 | $25.42 | $25.50 | $25.37 | $25.40 | $19.56 | 46,353 |
| 2015-12-10 | $25.63 | $25.67 | $25.52 | $25.55 | $19.67 | 46,049 |
| 2015-12-09 | $25.65 | $25.74 | $25.60 | $25.64 | $19.74 | 25,105 |
| 2015-12-08 | $25.75 | $25.79 | $25.69 | $25.70 | $19.79 | 15,550 |
| 2015-12-07 | $25.76 | $25.85 | $25.72 | $25.72 | $19.80 | 35,467 |
| 2015-12-04 | $25.90 | $25.98 | $25.75 | $25.81 | $19.87 | 104,598 |
| 2015-12-03 | $25.91 | $26.00 | $25.71 | $25.88 | $19.93 | 142,376 |
| 2015-12-02 | $25.96 | $25.96 | $25.75 | $25.84 | $19.89 | 36,779 |
| 2015-12-01 | $25.93 | $25.96 | $25.87 | $25.91 | $19.95 | 66,797 |
| 2015-11-30 | $25.80 | $25.88 | $25.79 | $25.85 | $19.90 | 57,488 |
| 2015-11-27 | $25.79 | $25.85 | $25.74 | $25.82 | $19.88 | 31,358 |
| 2015-11-25 | $25.85 | $25.92 | $25.62 | $25.74 | $19.82 | 115,298 |
| 2015-11-24 | $25.95 | $25.97 | $25.80 | $25.83 | $19.89 | 74,747 |
| 2015-11-23 | $25.94 | $26.00 | $25.90 | $25.95 | $19.98 | 54,140 |
| 2015-11-20 | $25.92 | $25.96 | $25.85 | $25.95 | $19.98 | 29,003 |
| 2015-11-19 | $25.85 | $25.90 | $25.81 | $25.82 | $19.88 | 61,851 |
| 2015-11-18 | $25.72 | $25.90 | $25.72 | $25.80 | $19.86 | 57,490 |
| 2015-11-17 | $26.19 | $26.20 | $26.05 | $26.09 | $19.77 | 50,635 |
| 2015-11-16 | $26.43 | $26.67 | $25.94 | $26.05 | $19.74 | 60,555 |
| 2015-11-13 | $26.37 | $26.43 | $26.26 | $26.41 | $20.02 | 49,461 |
| 2015-11-12 | $26.40 | $26.40 | $26.26 | $26.35 | $19.97 | 56,961 |
| 2015-11-11 | $26.29 | $26.45 | $26.15 | $26.43 | $20.03 | 95,152 |
| 2015-11-10 | $26.14 | $26.31 | $26.10 | $26.29 | $19.93 | 116,207 |
| 2015-11-09 | $25.70 | $26.12 | $25.62 | $26.05 | $19.74 | 99,002 |
| 2015-11-06 | $25.84 | $25.84 | $25.62 | $25.71 | $19.49 | 123,547 |
| 2015-11-05 | $25.65 | $26.00 | $25.65 | $25.85 | $19.59 | 137,734 |
| 2015-11-04 | $25.60 | $25.69 | $25.20 | $25.62 | $19.42 | 195,912 |
| 2015-11-03 | $25.84 | $25.91 | $25.55 | $25.58 | $19.39 | 211,841 |
| 2015-11-02 | $25.88 | $26.12 | $25.81 | $25.90 | $19.63 | 57,983 |
| 2015-10-30 | $25.92 | $25.92 | $25.45 | $25.82 | $19.57 | 162,417 |
| 2015-10-29 | $26.08 | $26.15 | $25.79 | $25.86 | $19.60 | 122,972 |
| 2015-10-28 | $26.35 | $26.61 | $26.32 | $26.46 | $20.05 | 51,172 |
| 2015-10-27 | $26.25 | $26.35 | $26.16 | $26.35 | $19.97 | 30,412 |
| 2015-10-26 | $26.02 | $26.25 | $26.01 | $26.25 | $19.89 | 24,136 |
| 2015-10-23 | $26.08 | $26.13 | $25.96 | $25.98 | $19.69 | 20,844 |
| 2015-10-22 | $26.00 | $26.09 | $26.00 | $26.05 | $19.74 | 48,291 |
| 2015-10-21 | $25.95 | $26.00 | $25.94 | $25.99 | $19.70 | 30,556 |
| 2015-10-20 | $25.86 | $25.93 | $25.83 | $25.90 | $19.63 | 30,287 |
| 2015-10-19 | $25.90 | $25.98 | $25.83 | $25.84 | $19.58 | 76,719 |
| 2015-10-16 | $25.91 | $25.93 | $25.76 | $25.93 | $19.65 | 63,966 |
| 2015-10-15 | $25.77 | $25.85 | $25.75 | $25.83 | $19.58 | 42,339 |
| 2015-10-14 | $25.75 | $25.79 | $25.71 | $25.74 | $19.51 | 32,063 |
| 2015-10-13 | $25.67 | $25.75 | $25.64 | $25.73 | $19.50 | 44,496 |
| 2015-10-12 | $25.60 | $25.77 | $25.60 | $25.67 | $19.46 | 72,821 |
| 2015-10-09 | $25.63 | $25.80 | $25.37 | $25.58 | $19.39 | 161,286 |
| 2015-10-08 | $26.03 | $26.13 | $25.59 | $25.67 | $19.46 | 123,119 |
| 2015-10-07 | $26.15 | $26.23 | $26.09 | $26.14 | $19.81 | 29,084 |
| 2015-10-06 | $26.20 | $26.21 | $26.14 | $26.14 | $19.81 | 31,537 |
| 2015-10-05 | $26.08 | $26.19 | $26.08 | $26.15 | $19.82 | 24,642 |
| 2015-10-02 | $26.07 | $26.10 | $25.95 | $26.07 | $19.76 | 32,643 |
| 2015-10-01 | $26.33 | $26.33 | $26.05 | $26.09 | $19.77 | 25,261 |
| 2015-09-30 | $26.28 | $26.37 | $26.27 | $26.29 | $19.93 | 26,119 |
| 2015-09-29 | $26.20 | $26.30 | $26.12 | $26.30 | $19.93 | 51,024 |
| 2015-09-28 | $26.25 | $26.32 | $26.08 | $26.27 | $19.91 | 23,484 |
| 2015-09-25 | $26.30 | $26.35 | $26.26 | $26.34 | $19.96 | 24,026 |
| 2015-09-24 | $26.04 | $26.30 | $26.04 | $26.27 | $19.91 | 45,660 |
| 2015-09-23 | $25.99 | $26.07 | $25.99 | $26.07 | $19.76 | 17,110 |
| 2015-09-22 | $25.97 | $26.05 | $25.97 | $25.99 | $19.70 | 37,587 |
| 2015-09-21 | $26.03 | $26.09 | $25.95 | $26.01 | $19.71 | 70,683 |
| 2015-09-18 | $25.95 | $26.06 | $25.95 | $26.06 | $19.75 | 38,983 |
| 2015-09-17 | $25.95 | $26.05 | $25.95 | $25.97 | $19.68 | 36,183 |
| 2015-09-16 | $25.96 | $26.00 | $25.94 | $25.97 | $19.68 | 30,888 |
| 2015-09-15 | $25.97 | $26.07 | $25.95 | $25.95 | $19.67 | 26,055 |
| 2015-09-14 | $25.95 | $26.00 | $25.95 | $25.95 | $19.67 | 36,090 |
| 2015-09-11 | $25.96 | $26.03 | $25.95 | $25.96 | $19.67 | 31,936 |
| 2015-09-10 | $25.92 | $26.02 | $25.92 | $25.94 | $19.66 | 18,278 |
| 2015-09-09 | $25.98 | $26.12 | $25.93 | $25.93 | $19.65 | 39,273 |
| 2015-09-08 | $25.95 | $26.16 | $25.92 | $26.00 | $19.71 | 47,924 |
| 2015-09-04 | $25.86 | $25.95 | $25.84 | $25.90 | $19.63 | 30,068 |
| 2015-09-03 | $25.83 | $25.89 | $25.83 | $25.84 | $19.58 | 19,838 |
| 2015-09-02 | $25.84 | $25.91 | $25.81 | $25.83 | $19.58 | 37,940 |
| 2015-09-01 | $25.82 | $25.91 | $25.81 | $25.84 | $19.58 | 22,098 |
| 2015-08-31 | $25.94 | $26.00 | $25.91 | $25.91 | $19.64 | 20,565 |
| 2015-08-28 | $26.00 | $26.05 | $25.96 | $26.00 | $19.71 | 26,701 |
| 2015-08-27 | $25.99 | $26.14 | $25.95 | $26.00 | $19.71 | 48,083 |