Equity Commonwealth 650 Pfd Conv Shs Ser D (EQC-P-D) Exchange: NYSE
Data as of Oct. 10, 2025
$25.05 ($-0.01) -0.04%
Equity Commonwealth 650 Pfd Conv Shs Ser D - Daily Information
Click for more stock information on Equity Commonwealth 650 Pfd Conv Shs Ser D.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $25.00 |
| Previous Close | $25.05 |
| High | $25.08 |
| Low | $25.00 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $25.05 |
| Adjusted High | $25.08 |
| Adjusted Low | $25.00 |
About Equity Commonwealth 650 Pfd Conv Shs Ser D (EQC-P-D)
Equity Commonwealth 6.50% Pfd Conv Shs Ser D
Invest in Equity Commonwealth 650 Pfd Conv Shs Ser D (EQC-P-D)
Historical Stock Data for Equity Commonwealth 650 Pfd Conv Shs Ser D (EQC-P-D)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | $25.00 | $25.08 | $25.00 | $25.05 | $25.05 | 1,576 |
| 2024-11-29 | $25.03 | $25.06 | $25.03 | $25.06 | $25.06 | 16,839 |
| 2024-11-27 | $25.04 | $25.05 | $25.04 | $25.04 | $25.04 | 9,617 |
| 2024-11-26 | $25.04 | $25.05 | $25.00 | $25.03 | $25.03 | 30,922 |
| 2024-11-25 | $25.10 | $25.10 | $25.03 | $25.03 | $25.03 | 2,701 |
| 2024-11-22 | $25.01 | $25.05 | $25.01 | $25.01 | $25.01 | 19,333 |
| 2024-11-21 | $25.01 | $25.03 | $25.00 | $25.02 | $25.02 | 9,167 |
| 2024-11-20 | $25.00 | $25.02 | $25.00 | $25.02 | $25.02 | 22,163 |
| 2024-11-19 | $25.00 | $25.01 | $24.99 | $25.00 | $25.00 | 14,132 |
| 2024-11-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 332 |
| 2024-11-15 | $25.05 | $25.05 | $25.00 | $25.00 | $25.00 | 5,026 |
| 2024-11-14 | $25.00 | $25.02 | $25.00 | $25.02 | $25.02 | 437 |
| 2024-11-13 | $25.05 | $25.05 | $25.00 | $25.00 | $25.00 | 17,013 |
| 2024-11-12 | $25.09 | $25.09 | $25.03 | $25.07 | $25.07 | 14,802 |
| 2024-11-11 | $25.03 | $25.09 | $25.03 | $25.09 | $25.09 | 9,452 |
| 2024-11-08 | $25.10 | $25.14 | $25.04 | $25.09 | $25.09 | 8,170 |
| 2024-11-07 | $25.02 | $25.05 | $25.02 | $25.05 | $25.05 | 1,297 |
| 2024-11-06 | $25.01 | $25.10 | $25.00 | $25.02 | $25.02 | 10,137 |
| 2024-11-05 | $25.01 | $25.02 | $25.01 | $25.02 | $25.02 | 2,037 |
| 2024-11-04 | $25.00 | $25.02 | $24.99 | $25.02 | $25.02 | 6,837 |
| 2024-11-01 | $25.43 | $25.43 | $24.98 | $25.03 | $25.03 | 5,787 |
| 2024-10-31 | $25.10 | $25.10 | $24.97 | $24.98 | $24.98 | 16,449 |
| 2024-10-30 | $25.40 | $25.41 | $25.36 | $25.37 | $24.96 | 3,555 |
| 2024-10-29 | $25.38 | $25.39 | $25.35 | $25.37 | $24.96 | 1,802 |
| 2024-10-28 | $25.34 | $25.43 | $25.34 | $25.43 | $25.02 | 1,643 |
| 2024-10-25 | $25.29 | $25.42 | $25.25 | $25.40 | $24.99 | 47,309 |
| 2024-10-24 | $25.38 | $25.38 | $25.38 | $25.38 | $24.97 | 2,193 |
| 2024-10-23 | $25.35 | $25.38 | $25.35 | $25.38 | $24.97 | 4,736 |
| 2024-10-22 | $25.37 | $25.38 | $25.34 | $25.34 | $25.34 | 7,553 |
| 2024-10-21 | $25.34 | $25.40 | $25.28 | $25.35 | $25.35 | 3,444 |
| 2024-10-18 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 212 |
| 2024-10-17 | $25.31 | $25.40 | $25.31 | $25.37 | $25.37 | 4,040 |
| 2024-10-16 | $25.29 | $25.38 | $25.29 | $25.30 | $25.30 | 5,845 |
| 2024-10-15 | $25.44 | $25.49 | $25.38 | $25.40 | $25.40 | 6,798 |
| 2024-10-14 | $25.31 | $25.34 | $25.27 | $25.27 | $25.27 | 3,241 |
| 2024-10-11 | $25.34 | $25.38 | $25.34 | $25.35 | $25.35 | 3,189 |
| 2024-10-10 | $25.32 | $25.44 | $25.23 | $25.41 | $25.41 | 19,358 |
| 2024-10-09 | $25.34 | $25.37 | $25.34 | $25.35 | $25.35 | 2,340 |
| 2024-10-08 | $25.28 | $25.40 | $25.27 | $25.30 | $25.30 | 4,306 |
| 2024-10-07 | $25.26 | $25.30 | $25.25 | $25.26 | $25.26 | 23,931 |
| 2024-10-04 | $25.25 | $25.29 | $25.25 | $25.25 | $25.25 | 3,784 |
| 2024-10-03 | $25.34 | $25.34 | $25.26 | $25.28 | $25.28 | 5,046 |
| 2024-10-02 | $25.33 | $25.38 | $25.25 | $25.33 | $25.33 | 18,511 |
| 2024-10-01 | $25.25 | $25.31 | $25.20 | $25.30 | $25.30 | 16,251 |
| 2024-09-30 | $25.28 | $25.29 | $25.25 | $25.25 | $25.25 | 13,006 |
| 2024-09-27 | $25.26 | $25.26 | $25.22 | $25.25 | $25.25 | 4,870 |
| 2024-09-26 | $25.20 | $25.29 | $25.20 | $25.23 | $25.23 | 3,494 |
| 2024-09-25 | $25.27 | $25.29 | $25.20 | $25.20 | $25.20 | 6,913 |
| 2024-09-24 | $25.26 | $25.31 | $25.21 | $25.30 | $25.30 | 18,221 |
| 2024-09-23 | $25.21 | $25.33 | $25.21 | $25.28 | $25.28 | 10,493 |
| 2024-09-20 | $25.26 | $25.29 | $25.24 | $25.28 | $25.28 | 6,219 |
| 2024-09-19 | $25.30 | $25.35 | $25.24 | $25.34 | $25.34 | 10,512 |
| 2024-09-18 | $25.26 | $25.26 | $25.25 | $25.26 | $25.26 | 17,518 |
| 2024-09-17 | $25.24 | $25.29 | $25.24 | $25.25 | $25.25 | 29,877 |
| 2024-09-16 | $25.21 | $25.35 | $25.20 | $25.35 | $25.35 | 10,146 |
| 2024-09-13 | $25.14 | $25.21 | $25.14 | $25.21 | $25.21 | 6,282 |
| 2024-09-12 | $25.13 | $25.18 | $25.13 | $25.18 | $25.18 | 2,150 |
| 2024-09-11 | $25.14 | $25.18 | $25.14 | $25.15 | $25.15 | 17,514 |
| 2024-09-10 | $25.21 | $25.21 | $25.14 | $25.14 | $25.14 | 6,172 |
| 2024-09-09 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 550 |
| 2024-09-06 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 844 |
| 2024-09-05 | $25.13 | $25.20 | $25.13 | $25.18 | $25.18 | 26,468 |
| 2024-09-04 | $25.12 | $25.15 | $25.11 | $25.14 | $25.14 | 19,259 |
| 2024-09-03 | $25.14 | $25.18 | $25.10 | $25.11 | $25.11 | 37,289 |
| 2024-08-30 | $25.12 | $25.12 | $25.08 | $25.08 | $25.08 | 51,149 |
| 2024-08-29 | $25.08 | $25.20 | $25.08 | $25.08 | $25.08 | 6,667 |
| 2024-08-28 | $25.19 | $25.19 | $25.07 | $25.10 | $25.10 | 7,079 |
| 2024-08-27 | $25.12 | $25.20 | $25.12 | $25.18 | $25.18 | 4,043 |
| 2024-08-26 | $25.18 | $25.21 | $25.10 | $25.13 | $25.13 | 21,057 |
| 2024-08-23 | $25.11 | $25.18 | $25.11 | $25.17 | $25.17 | 24,444 |
| 2024-08-22 | $25.17 | $25.18 | $25.17 | $25.17 | $25.17 | 17,811 |
| 2024-08-21 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 21,896 |
| 2024-08-20 | $25.13 | $25.18 | $25.05 | $25.05 | $25.05 | 5,661 |
| 2024-08-19 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 23,701 |
| 2024-08-16 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 375 |
| 2024-08-15 | $25.07 | $25.24 | $25.00 | $25.14 | $25.14 | 8,260 |
| 2024-08-14 | $25.20 | $25.20 | $25.15 | $25.15 | $25.15 | 2,954 |
| 2024-08-13 | $25.15 | $25.15 | $25.09 | $25.15 | $25.15 | 82,462 |
| 2024-08-12 | $25.05 | $25.10 | $25.05 | $25.10 | $25.10 | 65,742 |
| 2024-08-09 | $25.06 | $25.10 | $25.00 | $25.10 | $25.10 | 206,155 |
| 2024-08-08 | $25.20 | $25.20 | $25.06 | $25.09 | $25.09 | 1,885 |
| 2024-08-07 | $25.20 | $25.23 | $25.11 | $25.20 | $25.20 | 3,943 |
| 2024-08-06 | $25.06 | $25.13 | $25.06 | $25.10 | $25.10 | 971 |
| 2024-08-05 | $25.00 | $25.06 | $25.00 | $25.06 | $25.06 | 5,185 |
| 2024-08-02 | $25.01 | $25.04 | $25.00 | $25.04 | $25.04 | 5,575 |
| 2024-08-01 | $25.00 | $25.00 | $24.98 | $25.00 | $25.00 | 34,849 |
| 2024-07-31 | $24.85 | $25.18 | $24.85 | $25.00 | $25.00 | 51,933 |
| 2024-07-30 | $25.23 | $25.37 | $25.23 | $25.29 | $25.29 | 1,748 |
| 2024-07-29 | $25.20 | $25.21 | $25.10 | $25.21 | $25.21 | 4,652 |
| 2024-07-26 | $25.22 | $25.25 | $25.20 | $25.20 | $25.20 | 1,440 |
| 2024-07-25 | $25.30 | $25.33 | $25.12 | $25.12 | $25.12 | 5,346 |
| 2024-07-24 | $25.11 | $25.22 | $25.11 | $25.22 | $25.22 | 1,281 |
| 2024-07-23 | $25.40 | $25.40 | $25.17 | $25.19 | $25.19 | 1,948 |
| 2024-07-22 | $25.26 | $25.28 | $25.10 | $25.10 | $25.10 | 7,421 |
| 2024-07-19 | $25.34 | $25.36 | $25.34 | $25.34 | $25.34 | 1,492 |
| 2024-07-18 | $25.25 | $25.27 | $25.25 | $25.27 | $25.27 | 1,734 |
| 2024-07-17 | $25.25 | $25.26 | $25.20 | $25.20 | $25.20 | 3,055 |
| 2024-07-16 | $25.07 | $25.12 | $25.07 | $25.12 | $25.12 | 10,474 |
| 2024-07-15 | $25.00 | $25.05 | $25.00 | $25.05 | $25.05 | 513 |
| 2024-07-12 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1,084 |
| 2024-07-11 | $25.01 | $25.05 | $25.00 | $25.05 | $25.05 | 42,974 |
| 2024-07-10 | $25.06 | $25.06 | $24.96 | $25.06 | $25.06 | 3,929 |
| 2024-07-09 | $24.93 | $24.96 | $24.93 | $24.95 | $24.95 | 2,936 |
| 2024-07-08 | $24.92 | $24.97 | $24.92 | $24.96 | $24.96 | 1,856 |
| 2024-07-05 | $25.00 | $25.05 | $24.93 | $25.05 | $25.05 | 3,207 |
| 2024-07-03 | $24.99 | $25.04 | $24.95 | $24.98 | $24.98 | 4,001 |
| 2024-07-02 | $24.91 | $25.05 | $24.91 | $24.99 | $24.99 | 7,870 |
| 2024-07-01 | $24.98 | $24.98 | $24.91 | $24.91 | $24.91 | 4,157 |
| 2024-06-28 | $24.90 | $24.95 | $24.90 | $24.91 | $24.91 | 1,734 |
| 2024-06-27 | $24.95 | $24.96 | $24.90 | $24.91 | $24.91 | 9,538 |
| 2024-06-26 | $24.95 | $25.00 | $24.92 | $24.92 | $24.92 | 7,615 |
| 2024-06-25 | $24.98 | $24.99 | $24.97 | $24.98 | $24.98 | 1,410 |
| 2024-06-24 | $24.92 | $24.95 | $24.92 | $24.95 | $24.95 | 19,895 |
| 2024-06-21 | $24.94 | $24.94 | $24.90 | $24.90 | $24.90 | 24,360 |
| 2024-06-20 | $24.94 | $24.94 | $24.91 | $24.91 | $24.91 | 2,405 |
| 2024-06-18 | $24.90 | $24.91 | $24.86 | $24.90 | $24.90 | 2,673 |
| 2024-06-17 | $24.87 | $24.93 | $24.87 | $24.93 | $24.93 | 3,598 |
| 2024-06-14 | $24.88 | $24.92 | $24.84 | $24.88 | $24.88 | 6,339 |
| 2024-06-13 | $24.89 | $24.92 | $24.82 | $24.86 | $24.86 | 6,052 |
| 2024-06-12 | $24.85 | $24.92 | $24.85 | $24.87 | $24.87 | 4,460 |
| 2024-06-11 | $24.80 | $24.93 | $24.71 | $24.85 | $24.85 | 8,492 |
| 2024-06-10 | $24.90 | $24.90 | $24.80 | $24.85 | $24.85 | 1,994 |
| 2024-06-07 | $24.86 | $24.93 | $24.83 | $24.90 | $24.90 | 7,867 |
| 2024-06-06 | $24.90 | $24.93 | $24.90 | $24.91 | $24.91 | 4,057 |
| 2024-06-05 | $24.87 | $24.89 | $24.77 | $24.81 | $24.81 | 5,062 |
| 2024-06-04 | $24.87 | $24.87 | $24.80 | $24.80 | $24.80 | 856 |
| 2024-06-03 | $24.82 | $24.90 | $24.82 | $24.83 | $24.83 | 2,752 |
| 2024-05-31 | $24.78 | $24.79 | $24.65 | $24.69 | $24.69 | 47,374 |
| 2024-05-30 | $24.75 | $24.84 | $24.71 | $24.75 | $24.75 | 12,215 |
| 2024-05-29 | $24.87 | $24.87 | $24.75 | $24.85 | $24.85 | 9,895 |
| 2024-05-28 | $24.82 | $24.87 | $24.81 | $24.87 | $24.87 | 8,391 |
| 2024-05-24 | $24.82 | $24.88 | $24.82 | $24.86 | $24.86 | 5,545 |
| 2024-05-23 | $24.90 | $24.90 | $24.83 | $24.90 | $24.90 | 3,414 |
| 2024-05-22 | $24.80 | $24.94 | $24.80 | $24.94 | $24.94 | 1,445 |
| 2024-05-21 | $24.90 | $24.94 | $24.85 | $24.85 | $24.85 | 2,431 |
| 2024-05-20 | $24.89 | $24.90 | $24.85 | $24.90 | $24.90 | 1,460 |
| 2024-05-17 | $24.83 | $24.90 | $24.80 | $24.85 | $24.85 | 3,291 |
| 2024-05-16 | $24.88 | $24.90 | $24.80 | $24.87 | $24.87 | 8,963 |
| 2024-05-15 | $24.91 | $24.94 | $24.81 | $24.90 | $24.90 | 4,612 |
| 2024-05-14 | $24.90 | $24.95 | $24.80 | $24.80 | $24.80 | 4,282 |
| 2024-05-13 | $24.91 | $24.91 | $24.85 | $24.90 | $24.90 | 2,111 |
| 2024-05-10 | $24.86 | $24.96 | $24.86 | $24.96 | $24.96 | 1,122 |
| 2024-05-09 | $24.80 | $24.91 | $24.80 | $24.91 | $24.91 | 3,783 |
| 2024-05-08 | $24.93 | $24.93 | $24.80 | $24.85 | $24.85 | 4,780 |
| 2024-05-07 | $24.95 | $24.95 | $24.80 | $24.83 | $24.83 | 5,719 |
| 2024-05-06 | $24.80 | $24.96 | $24.80 | $24.81 | $24.81 | 5,759 |
| 2024-05-03 | $24.86 | $24.86 | $24.80 | $24.85 | $24.85 | 12,549 |
| 2024-05-02 | $24.81 | $24.90 | $24.81 | $24.87 | $24.87 | 3,219 |
| 2024-05-01 | $24.98 | $24.98 | $24.83 | $24.89 | $24.89 | 3,874 |
| 2024-04-30 | $24.90 | $24.99 | $24.85 | $24.90 | $24.90 | 11,247 |
| 2024-04-29 | $25.08 | $25.08 | $24.85 | $24.91 | $24.91 | 17,673 |
| 2024-04-26 | $25.15 | $25.47 | $25.09 | $25.18 | $25.18 | 4,491 |
| 2024-04-25 | $25.00 | $25.07 | $24.99 | $25.04 | $25.04 | 6,190 |
| 2024-04-24 | $25.08 | $25.08 | $25.00 | $25.06 | $25.06 | 5,572 |
| 2024-04-23 | $25.07 | $25.08 | $24.98 | $25.08 | $25.08 | 20,100 |
| 2024-04-22 | $25.09 | $25.09 | $25.03 | $25.09 | $25.09 | 1,065 |
| 2024-04-19 | $25.09 | $25.09 | $25.01 | $25.09 | $25.09 | 2,211 |
| 2024-04-18 | $25.01 | $25.05 | $25.00 | $25.04 | $25.04 | 9,394 |
| 2024-04-17 | $25.02 | $25.05 | $24.96 | $25.05 | $25.05 | 9,300 |
| 2024-04-16 | $25.19 | $25.19 | $25.01 | $25.04 | $25.04 | 1,686 |
| 2024-04-15 | $25.09 | $25.09 | $24.95 | $25.00 | $25.00 | 11,517 |
| 2024-04-12 | $25.23 | $25.23 | $25.11 | $25.11 | $25.11 | 2,047 |
| 2024-04-11 | $25.15 | $25.20 | $25.08 | $25.20 | $25.20 | 11,651 |
| 2024-04-10 | $25.10 | $25.20 | $25.06 | $25.20 | $25.20 | 8,427 |
| 2024-04-09 | $25.15 | $25.15 | $25.10 | $25.11 | $25.11 | 15,117 |
| 2024-04-08 | $25.12 | $25.24 | $25.12 | $25.22 | $25.22 | 1,871 |
| 2024-04-05 | $25.14 | $25.14 | $25.10 | $25.12 | $25.12 | 5,482 |
| 2024-04-04 | $25.22 | $25.22 | $25.11 | $25.11 | $25.11 | 3,384 |
| 2024-04-03 | $25.12 | $25.25 | $25.10 | $25.15 | $25.15 | 5,514 |
| 2024-04-02 | $25.14 | $25.21 | $25.06 | $25.10 | $25.10 | 3,883 |
| 2024-04-01 | $25.06 | $25.16 | $25.06 | $25.10 | $25.10 | 7,707 |
| 2024-03-28 | $25.14 | $25.17 | $25.00 | $25.00 | $25.00 | 87,267 |
| 2024-03-27 | $25.15 | $25.23 | $25.10 | $25.20 | $25.20 | 3,421 |
| 2024-03-26 | $25.23 | $25.23 | $25.15 | $25.20 | $25.20 | 5,367 |
| 2024-03-25 | $25.15 | $25.23 | $25.13 | $25.19 | $25.19 | 1,646 |
| 2024-03-22 | $25.23 | $25.23 | $25.15 | $25.20 | $25.20 | 4,835 |
| 2024-03-21 | $25.14 | $25.23 | $25.14 | $25.22 | $25.22 | 4,008 |
| 2024-03-20 | $25.14 | $25.14 | $25.12 | $25.13 | $25.13 | 4,360 |
| 2024-03-19 | $25.14 | $25.14 | $25.11 | $25.13 | $25.13 | 20,667 |
| 2024-03-18 | $25.12 | $25.13 | $25.12 | $25.13 | $25.13 | 48,309 |
| 2024-03-15 | $25.06 | $25.13 | $25.06 | $25.07 | $25.07 | 23,973 |
| 2024-03-14 | $25.06 | $25.15 | $25.06 | $25.10 | $25.10 | 12,384 |
| 2024-03-13 | $25.14 | $25.15 | $25.08 | $25.08 | $25.08 | 39,888 |
| 2024-03-12 | $25.15 | $25.16 | $25.08 | $25.15 | $25.15 | 52,842 |
| 2024-03-11 | $25.20 | $25.23 | $25.10 | $25.11 | $25.11 | 33,270 |
| 2024-03-08 | $25.19 | $25.23 | $25.16 | $25.22 | $25.22 | 2,296 |
| 2024-03-07 | $25.15 | $25.20 | $25.15 | $25.19 | $25.19 | 8,820 |
| 2024-03-06 | $25.15 | $25.23 | $25.15 | $25.20 | $25.20 | 12,972 |
| 2024-03-05 | $25.23 | $25.23 | $25.13 | $25.22 | $25.22 | 10,473 |
| 2024-03-04 | $25.21 | $25.21 | $25.12 | $25.12 | $25.12 | 1,072 |
| 2024-03-01 | $25.13 | $25.21 | $25.13 | $25.21 | $25.21 | 1,064 |
| 2024-02-29 | $25.20 | $25.23 | $25.12 | $25.23 | $25.23 | 46,461 |
| 2024-02-28 | $25.12 | $25.12 | $25.10 | $25.10 | $25.10 | 2,496 |
| 2024-02-27 | $25.10 | $25.23 | $25.08 | $25.16 | $25.16 | 4,886 |
| 2024-02-26 | $25.20 | $25.29 | $25.20 | $25.24 | $25.24 | 11,344 |
| 2024-02-23 | $25.13 | $25.14 | $25.10 | $25.11 | $25.11 | 67,376 |
| 2024-02-22 | $25.13 | $25.23 | $25.11 | $25.12 | $25.12 | 29,318 |
| 2024-02-21 | $25.29 | $25.29 | $25.13 | $25.19 | $25.19 | 9,394 |
| 2024-02-20 | $25.15 | $25.27 | $25.15 | $25.15 | $25.15 | 6,993 |
| 2024-02-16 | $25.16 | $25.28 | $25.13 | $25.14 | $25.14 | 5,372 |
| 2024-02-15 | $25.30 | $25.30 | $25.20 | $25.20 | $25.20 | 1,680 |
| 2024-02-14 | $25.22 | $25.43 | $25.11 | $25.11 | $25.11 | 16,837 |
| 2024-02-13 | $25.42 | $25.42 | $25.20 | $25.20 | $25.20 | 2,170 |
| 2024-02-12 | $25.25 | $25.31 | $25.25 | $25.31 | $25.31 | 3,418 |
| 2024-02-09 | $25.15 | $25.30 | $25.14 | $25.30 | $25.30 | 2,272 |
| 2024-02-08 | $25.15 | $25.33 | $25.11 | $25.25 | $25.25 | 10,557 |
| 2024-02-07 | $25.12 | $25.19 | $25.10 | $25.11 | $25.11 | 8,724 |
| 2024-02-06 | $25.20 | $25.23 | $25.17 | $25.23 | $25.23 | 3,238 |
| 2024-02-05 | $25.32 | $25.32 | $25.20 | $25.20 | $25.20 | 991 |
| 2024-02-02 | $25.25 | $25.65 | $25.19 | $25.65 | $25.65 | 3,246 |
| 2024-02-01 | $25.21 | $25.21 | $25.13 | $25.20 | $25.20 | 3,987 |
| 2024-01-31 | $25.08 | $25.22 | $25.08 | $25.08 | $25.08 | 1,756 |
| 2024-01-30 | $25.24 | $25.24 | $25.02 | $25.22 | $25.22 | 6,384 |
| 2024-01-29 | $25.42 | $25.52 | $25.37 | $25.52 | $25.12 | 1,633 |
| 2024-01-26 | $25.40 | $25.41 | $25.38 | $25.38 | $24.98 | 2,539 |
| 2024-01-25 | $25.31 | $25.44 | $25.28 | $25.44 | $25.04 | 3,948 |
| 2024-01-24 | $25.35 | $25.40 | $25.31 | $25.36 | $24.96 | 1,915 |
| 2024-01-23 | $25.25 | $25.35 | $25.25 | $25.35 | $24.95 | 3,635 |
| 2024-01-22 | $25.22 | $25.30 | $25.21 | $25.22 | $24.82 | 2,468 |
| 2024-01-19 | $25.24 | $25.24 | $25.20 | $25.21 | $25.21 | 4,134 |
| 2024-01-18 | $25.26 | $25.28 | $25.26 | $25.28 | $25.28 | 1,399 |
| 2024-01-17 | $25.15 | $25.30 | $25.15 | $25.30 | $25.30 | 10,711 |
| 2024-01-16 | $25.27 | $25.34 | $25.21 | $25.25 | $25.25 | 3,852 |
| 2024-01-12 | $25.21 | $25.23 | $25.20 | $25.20 | $25.20 | 2,458 |
| 2024-01-11 | $25.21 | $25.35 | $25.20 | $25.35 | $25.35 | 3,318 |
| 2024-01-10 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 3,369 |
| 2024-01-09 | $25.29 | $25.29 | $25.26 | $25.26 | $25.26 | 502 |
| 2024-01-08 | $25.08 | $25.42 | $25.08 | $25.42 | $25.42 | 5,681 |
| 2024-01-05 | $25.20 | $25.22 | $25.14 | $25.16 | $25.16 | 13,061 |
| 2024-01-04 | $25.20 | $25.25 | $25.20 | $25.20 | $25.20 | 6,493 |
| 2024-01-03 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,797 |
| 2024-01-02 | $25.27 | $25.27 | $25.20 | $25.20 | $25.20 | 4,603 |
| 2023-12-29 | $25.25 | $25.32 | $25.13 | $25.13 | $25.13 | 4,004 |
| 2023-12-28 | $25.13 | $25.15 | $25.00 | $25.13 | $25.13 | 5,559 |
| 2023-12-27 | $25.05 | $25.39 | $25.05 | $25.39 | $25.39 | 4,455 |
| 2023-12-26 | $24.97 | $25.12 | $24.97 | $25.08 | $25.08 | 2,366 |
| 2023-12-22 | $25.07 | $25.13 | $24.99 | $25.07 | $25.07 | 40,705 |
| 2023-12-21 | $25.00 | $25.16 | $24.98 | $25.00 | $25.00 | 5,515 |
| 2023-12-20 | $25.05 | $25.14 | $24.99 | $25.10 | $25.10 | 16,230 |
| 2023-12-19 | $25.10 | $25.25 | $24.86 | $24.86 | $24.86 | 7,164 |
| 2023-12-18 | $25.08 | $25.26 | $25.07 | $25.08 | $25.08 | 4,502 |
| 2023-12-15 | $25.35 | $25.40 | $25.25 | $25.25 | $25.25 | 7,275 |
| 2023-12-14 | $25.32 | $25.41 | $25.15 | $25.35 | $25.35 | 11,553 |
| 2023-12-13 | $25.05 | $25.33 | $25.05 | $25.31 | $25.31 | 5,366 |
| 2023-12-12 | $25.10 | $25.10 | $25.02 | $25.04 | $25.04 | 3,111 |
| 2023-12-11 | $25.17 | $25.17 | $25.01 | $25.08 | $25.08 | 2,630 |
| 2023-12-08 | $24.96 | $25.15 | $24.96 | $25.04 | $25.04 | 1,854 |
| 2023-12-07 | $24.92 | $25.32 | $24.92 | $25.00 | $25.00 | 9,998 |
| 2023-12-06 | $25.27 | $25.27 | $25.00 | $25.02 | $25.02 | 7,976 |
| 2023-12-05 | $25.28 | $25.34 | $25.20 | $25.34 | $25.34 | 3,043 |
| 2023-12-04 | $25.32 | $25.32 | $25.12 | $25.14 | $25.14 | 4,742 |
| 2023-12-01 | $25.25 | $25.55 | $25.06 | $25.14 | $25.14 | 17,460 |
| 2023-11-30 | $24.75 | $25.97 | $24.75 | $25.55 | $25.55 | 65,182 |
| 2023-11-29 | $24.81 | $24.86 | $24.80 | $24.85 | $24.85 | 3,519 |
| 2023-11-28 | $24.66 | $24.89 | $24.66 | $24.89 | $24.89 | 3,037 |
| 2023-11-27 | $24.65 | $24.78 | $24.65 | $24.69 | $24.69 | 2,207 |
| 2023-11-24 | $24.60 | $24.78 | $24.60 | $24.78 | $24.78 | 7,631 |
| 2023-11-22 | $24.57 | $24.63 | $24.50 | $24.62 | $24.62 | 9,038 |
| 2023-11-21 | $24.55 | $24.69 | $24.50 | $24.65 | $24.65 | 116,256 |
| 2023-11-20 | $24.78 | $24.78 | $24.55 | $24.59 | $24.59 | 50,806 |
| 2023-11-17 | $24.69 | $24.69 | $24.55 | $24.60 | $24.60 | 15,990 |
| 2023-11-16 | $24.79 | $24.79 | $24.59 | $24.67 | $24.67 | 9,883 |
| 2023-11-15 | $24.71 | $24.94 | $24.60 | $24.76 | $24.76 | 2,703 |
| 2023-11-14 | $24.62 | $24.72 | $24.56 | $24.60 | $24.60 | 26,620 |
| 2023-11-13 | $24.61 | $24.74 | $24.61 | $24.69 | $24.69 | 7,244 |
| 2023-11-10 | $24.50 | $24.63 | $24.49 | $24.63 | $24.63 | 3,011 |
| 2023-11-09 | $24.88 | $24.88 | $24.15 | $24.55 | $24.55 | 7,932 |
| 2023-11-08 | $24.58 | $24.74 | $24.58 | $24.68 | $24.68 | 3,024 |
| 2023-11-07 | $24.58 | $24.78 | $24.58 | $24.78 | $24.78 | 631 |
| 2023-11-06 | $24.81 | $24.87 | $24.66 | $24.67 | $24.67 | 5,072 |
| 2023-11-03 | $24.54 | $24.98 | $24.02 | $24.98 | $24.98 | 7,808 |
| 2023-11-02 | $24.55 | $24.77 | $24.50 | $24.66 | $24.66 | 2,561 |
| 2023-11-01 | $24.50 | $24.53 | $24.26 | $24.53 | $24.53 | 3,102 |
| 2023-10-31 | $24.31 | $24.53 | $24.25 | $24.45 | $24.45 | 22,815 |
| 2023-10-30 | $24.44 | $24.45 | $24.15 | $24.29 | $24.29 | 7,028 |
| 2023-10-27 | $24.58 | $24.73 | $24.50 | $24.50 | $24.10 | 3,382 |
| 2023-10-26 | $24.44 | $24.74 | $24.44 | $24.74 | $24.33 | 3,647 |
| 2023-10-25 | $24.46 | $24.50 | $24.40 | $24.47 | $24.07 | 1,748 |
| 2023-10-24 | $24.60 | $24.61 | $24.51 | $24.60 | $24.20 | 4,673 |
| 2023-10-23 | $24.79 | $24.80 | $24.65 | $24.65 | $24.24 | 2,372 |
| 2023-10-20 | $24.65 | $24.70 | $24.65 | $24.65 | $24.24 | 1,289 |
| 2023-10-19 | $24.75 | $24.75 | $24.67 | $24.67 | $24.26 | 1,609 |
| 2023-10-18 | $24.48 | $24.80 | $24.38 | $24.80 | $24.39 | 3,045 |
| 2023-10-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.29 | 1,614 |
| 2023-10-16 | $24.73 | $24.76 | $24.73 | $24.76 | $24.35 | 821 |
| 2023-10-13 | $24.78 | $24.85 | $24.44 | $24.66 | $24.25 | 5,686 |
| 2023-10-12 | $24.90 | $24.92 | $24.36 | $24.79 | $24.38 | 11,136 |
| 2023-10-11 | $24.76 | $24.86 | $24.63 | $24.70 | $24.29 | 6,442 |
| 2023-10-10 | $24.67 | $24.93 | $24.63 | $24.65 | $24.25 | 3,797 |
| 2023-10-09 | $24.95 | $24.95 | $24.95 | $24.95 | $24.54 | 1,320 |
| 2023-10-06 | $24.77 | $24.77 | $24.32 | $24.32 | $23.92 | 14,999 |
| 2023-10-05 | $24.70 | $24.70 | $24.60 | $24.70 | $24.29 | 3,345 |
| 2023-10-04 | $24.81 | $24.81 | $24.65 | $24.65 | $24.24 | 5,831 |
| 2023-10-03 | $24.85 | $24.85 | $24.63 | $24.81 | $24.40 | 4,041 |
| 2023-10-02 | $24.98 | $24.98 | $24.95 | $24.96 | $24.55 | 2,556 |
| 2023-09-29 | $24.90 | $25.21 | $24.90 | $25.01 | $24.60 | 20,937 |
| 2023-09-28 | $24.81 | $24.89 | $24.77 | $24.80 | $24.39 | 2,781 |
| 2023-09-27 | $24.70 | $24.90 | $24.68 | $24.76 | $24.35 | 8,129 |
| 2023-09-26 | $24.94 | $24.95 | $24.65 | $24.90 | $24.49 | 5,201 |
| 2023-09-25 | $24.96 | $24.96 | $24.64 | $24.95 | $24.54 | 4,448 |
| 2023-09-22 | $24.90 | $24.96 | $24.88 | $24.96 | $24.55 | 7,708 |
| 2023-09-21 | $25.01 | $25.01 | $24.79 | $24.79 | $24.38 | 3,340 |
| 2023-09-20 | $25.08 | $25.17 | $25.05 | $25.05 | $24.64 | 14,746 |
| 2023-09-19 | $25.31 | $25.31 | $25.05 | $25.10 | $24.68 | 5,554 |
| 2023-09-18 | $25.10 | $25.10 | $25.03 | $25.07 | $24.66 | 3,313 |
| 2023-09-15 | $24.99 | $25.00 | $24.97 | $25.00 | $25.00 | 3,997 |
| 2023-09-14 | $24.99 | $25.06 | $24.99 | $25.02 | $25.02 | 5,264 |
| 2023-09-13 | $25.05 | $25.05 | $24.95 | $24.98 | $24.98 | 7,896 |
| 2023-09-12 | $25.02 | $25.06 | $25.01 | $25.05 | $25.05 | 3,990 |
| 2023-09-11 | $25.12 | $25.25 | $25.00 | $25.16 | $25.16 | 9,218 |
| 2023-09-08 | $25.06 | $25.12 | $24.98 | $25.12 | $25.12 | 5,627 |
| 2023-09-07 | $25.03 | $25.08 | $25.00 | $25.08 | $25.08 | 2,814 |
| 2023-09-06 | $25.06 | $25.06 | $25.00 | $25.00 | $25.00 | 3,592 |
| 2023-09-05 | $25.20 | $25.20 | $25.03 | $25.08 | $25.08 | 4,289 |
| 2023-09-01 | $25.10 | $25.19 | $25.10 | $25.15 | $25.15 | 5,592 |
| 2023-08-31 | $25.00 | $25.23 | $25.00 | $25.18 | $25.18 | 12,349 |
| 2023-08-30 | $25.10 | $25.12 | $24.94 | $25.04 | $25.04 | 5,572 |
| 2023-08-29 | $25.06 | $25.12 | $25.01 | $25.05 | $25.05 | 3,314 |
| 2023-08-28 | $25.02 | $25.10 | $25.02 | $25.10 | $25.10 | 3,679 |
| 2023-08-25 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 404 |
| 2023-08-24 | $25.02 | $25.12 | $25.02 | $25.12 | $25.12 | 1,420 |
| 2023-08-23 | $24.99 | $25.03 | $24.99 | $25.03 | $25.03 | 1,356 |
| 2023-08-22 | $25.03 | $25.07 | $25.00 | $25.00 | $25.00 | 1,271 |
| 2023-08-21 | $25.02 | $25.08 | $25.00 | $25.00 | $25.00 | 5,374 |
| 2023-08-18 | $25.17 | $25.17 | $25.05 | $25.05 | $25.05 | 1,471 |
| 2023-08-17 | $25.02 | $25.14 | $25.02 | $25.10 | $25.10 | 3,790 |
| 2023-08-16 | $25.05 | $25.11 | $25.05 | $25.05 | $25.05 | 2,406 |
| 2023-08-15 | $25.14 | $25.14 | $25.05 | $25.05 | $25.05 | 1,687 |
| 2023-08-14 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 612 |
| 2023-08-11 | $25.10 | $25.10 | $25.02 | $25.10 | $25.10 | 1,128 |
| 2023-08-10 | $25.06 | $25.23 | $25.06 | $25.10 | $25.10 | 4,580 |
| 2023-08-09 | $24.99 | $25.09 | $24.99 | $25.05 | $25.05 | 2,488 |
| 2023-08-08 | $24.77 | $25.09 | $24.77 | $25.09 | $25.09 | 1,448 |
| 2023-08-07 | $25.08 | $25.08 | $25.00 | $25.03 | $25.03 | 6,900 |
| 2023-08-04 | $25.06 | $25.06 | $25.02 | $25.02 | $25.02 | 475 |
| 2023-08-03 | $25.00 | $25.09 | $25.00 | $25.03 | $25.03 | 4,235 |
| 2023-08-02 | $24.90 | $25.11 | $24.88 | $25.00 | $25.00 | 8,416 |
| 2023-08-01 | $25.05 | $25.05 | $25.00 | $25.05 | $25.05 | 3,754 |
| 2023-07-31 | $25.05 | $25.19 | $25.00 | $25.04 | $25.04 | 13,637 |
| 2023-07-28 | $25.14 | $25.26 | $25.05 | $25.26 | $25.26 | 7,204 |
| 2023-07-27 | $25.38 | $25.60 | $25.30 | $25.38 | $24.98 | 29,235 |
| 2023-07-26 | $25.35 | $25.37 | $25.34 | $25.34 | $24.94 | 2,143 |
| 2023-07-25 | $25.20 | $25.30 | $25.16 | $25.26 | $24.86 | 4,895 |
| 2023-07-24 | $25.20 | $25.37 | $25.03 | $25.37 | $25.37 | 14,544 |
| 2023-07-21 | $25.25 | $25.25 | $25.15 | $25.15 | $25.15 | 505 |
| 2023-07-20 | $25.46 | $25.46 | $25.25 | $25.25 | $25.25 | 614 |
| 2023-07-19 | $25.25 | $25.25 | $25.17 | $25.18 | $25.18 | 2,424 |
| 2023-07-18 | $25.04 | $25.18 | $25.04 | $25.18 | $25.18 | 1,787 |
| 2023-07-17 | $25.21 | $25.34 | $25.17 | $25.21 | $25.21 | 4,199 |
| 2023-07-14 | $25.30 | $25.30 | $25.28 | $25.28 | $25.28 | 770 |
| 2023-07-13 | $25.27 | $25.40 | $25.14 | $25.40 | $25.40 | 6,765 |
| 2023-07-12 | $25.38 | $25.38 | $25.24 | $25.34 | $25.34 | 7,465 |
| 2023-07-11 | $25.15 | $25.15 | $25.03 | $25.15 | $25.15 | 30,907 |
| 2023-07-10 | $25.01 | $25.19 | $25.00 | $25.05 | $25.05 | 3,807 |
| 2023-07-07 | $25.16 | $25.40 | $25.10 | $25.21 | $25.21 | 3,111 |
| 2023-07-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1,060 |
| 2023-07-05 | $25.32 | $25.32 | $25.20 | $25.22 | $25.22 | 2,183 |
| 2023-07-03 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 151 |
| 2023-06-30 | $25.00 | $25.49 | $25.00 | $25.40 | $25.40 | 31,581 |
| 2023-06-29 | $25.06 | $25.22 | $24.69 | $24.90 | $24.90 | 66,826 |
| 2023-06-28 | $25.04 | $25.15 | $25.04 | $25.15 | $25.15 | 1,372 |
| 2023-06-27 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 987 |
| 2023-06-26 | $25.10 | $25.25 | $24.88 | $25.11 | $25.11 | 21,040 |
| 2023-06-23 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 763 |
| 2023-06-22 | $25.19 | $25.19 | $25.12 | $25.16 | $25.16 | 1,053 |
| 2023-06-21 | $25.13 | $25.25 | $25.13 | $25.25 | $25.25 | 3,107 |
| 2023-06-20 | $25.34 | $25.34 | $25.16 | $25.22 | $25.22 | 2,270 |
| 2023-06-16 | $25.19 | $25.29 | $25.11 | $25.11 | $25.11 | 3,808 |
| 2023-06-15 | $25.16 | $25.49 | $25.15 | $25.28 | $25.28 | 3,849 |
| 2023-06-14 | $25.30 | $25.38 | $25.26 | $25.26 | $25.26 | 2,636 |
| 2023-06-13 | $25.33 | $25.52 | $25.33 | $25.39 | $25.39 | 1,652 |
| 2023-06-12 | $25.38 | $25.38 | $25.20 | $25.31 | $25.31 | 2,416 |
| 2023-06-09 | $25.56 | $25.56 | $25.27 | $25.49 | $25.49 | 795 |
| 2023-06-08 | $25.60 | $25.60 | $25.18 | $25.20 | $25.20 | 4,157 |
| 2023-06-07 | $25.13 | $25.61 | $25.13 | $25.61 | $25.61 | 10,344 |
| 2023-06-06 | $25.26 | $25.28 | $25.07 | $25.28 | $25.28 | 7,352 |
| 2023-06-05 | $25.33 | $25.33 | $25.06 | $25.10 | $25.10 | 8,875 |
| 2023-06-02 | $25.37 | $25.48 | $25.37 | $25.48 | $25.48 | 1,733 |
| 2023-06-01 | $25.48 | $25.48 | $25.10 | $25.11 | $25.11 | 1,872 |
| 2023-05-31 | $25.25 | $25.48 | $25.15 | $25.48 | $25.48 | 15,666 |
| 2023-05-30 | $25.15 | $25.17 | $24.84 | $25.17 | $25.17 | 8,999 |
| 2023-05-26 | $25.10 | $25.12 | $25.05 | $25.10 | $25.10 | 1,461 |
| 2023-05-25 | $25.11 | $25.13 | $25.09 | $25.10 | $25.10 | 5,844 |
| 2023-05-24 | $25.26 | $25.26 | $25.10 | $25.12 | $25.12 | 3,795 |
| 2023-05-23 | $25.23 | $25.27 | $25.23 | $25.27 | $25.27 | 635 |
| 2023-05-22 | $25.24 | $25.38 | $25.24 | $25.33 | $25.33 | 2,098 |
| 2023-05-19 | $25.10 | $25.50 | $25.08 | $25.17 | $25.17 | 6,743 |
| 2023-05-18 | $25.17 | $25.17 | $25.08 | $25.10 | $25.10 | 7,363 |
| 2023-05-17 | $25.48 | $25.48 | $25.23 | $25.23 | $25.23 | 2,034 |
| 2023-05-16 | $25.55 | $25.75 | $25.07 | $25.37 | $25.37 | 9,120 |
| 2023-05-15 | $25.95 | $25.95 | $25.57 | $25.57 | $25.57 | 3,532 |
| 2023-05-12 | $25.05 | $25.90 | $25.00 | $25.45 | $25.45 | 38,900 |
| 2023-05-11 | $25.00 | $25.05 | $24.98 | $25.03 | $25.03 | 4,066 |
| 2023-05-10 | $25.11 | $25.50 | $25.11 | $25.11 | $25.11 | 4,104 |
| 2023-05-09 | $25.22 | $25.29 | $25.10 | $25.21 | $25.21 | 3,986 |
| 2023-05-08 | $25.17 | $25.50 | $25.02 | $25.16 | $25.16 | 4,943 |
| 2023-05-05 | $25.14 | $25.17 | $25.05 | $25.05 | $25.05 | 6,313 |
| 2023-05-04 | $25.08 | $25.28 | $25.00 | $25.05 | $25.05 | 4,326 |
| 2023-05-03 | $25.10 | $25.45 | $25.06 | $25.15 | $25.15 | 6,280 |
| 2023-05-02 | $25.30 | $25.30 | $24.90 | $25.13 | $25.13 | 9,506 |
| 2023-05-01 | $25.17 | $25.32 | $25.05 | $25.32 | $25.32 | 3,023 |
| 2023-04-28 | $25.51 | $25.92 | $25.27 | $25.50 | $25.50 | 35,828 |
| 2023-04-27 | $25.10 | $25.52 | $24.83 | $25.24 | $25.24 | 8,693 |
| 2023-04-26 | $25.21 | $25.60 | $25.21 | $25.55 | $25.15 | 5,960 |
| 2023-04-25 | $25.22 | $25.40 | $25.13 | $25.30 | $24.90 | 4,834 |
| 2023-04-24 | $25.13 | $25.22 | $25.13 | $25.22 | $24.82 | 6,760 |
| 2023-04-21 | $25.17 | $25.21 | $25.11 | $25.11 | $24.71 | 2,019 |
| 2023-04-20 | $25.10 | $25.11 | $25.10 | $25.11 | $24.71 | 1,537 |
| 2023-04-19 | $24.78 | $25.05 | $24.78 | $24.98 | $24.58 | 9,740 |
| 2023-04-18 | $25.09 | $25.09 | $25.09 | $25.09 | $24.69 | 1,000 |
| 2023-04-17 | $25.30 | $25.30 | $25.30 | $25.30 | $24.89 | 795 |
| 2023-04-14 | $25.18 | $25.25 | $25.06 | $25.25 | $25.25 | 2,465 |
| 2023-04-13 | $25.00 | $25.39 | $25.00 | $25.36 | $25.36 | 4,712 |
| 2023-04-12 | $25.11 | $25.22 | $25.02 | $25.02 | $25.02 | 3,028 |
| 2023-04-11 | $25.06 | $25.10 | $24.92 | $25.10 | $25.10 | 4,091 |
| 2023-04-10 | $24.90 | $25.07 | $24.85 | $25.07 | $25.07 | 1,327 |
| 2023-04-06 | $24.85 | $25.08 | $24.82 | $24.90 | $24.90 | 3,467 |
| 2023-04-05 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 658 |
| 2023-04-04 | $24.94 | $25.05 | $24.80 | $24.84 | $24.84 | 5,368 |
| 2023-04-03 | $24.67 | $24.70 | $24.53 | $24.62 | $24.62 | 2,135 |
| 2023-03-31 | $24.69 | $25.09 | $24.52 | $24.99 | $24.99 | 13,858 |
| 2023-03-30 | $24.63 | $24.78 | $24.62 | $24.67 | $24.67 | 4,128 |
| 2023-03-29 | $24.64 | $24.93 | $24.64 | $24.79 | $24.79 | 3,420 |
| 2023-03-28 | $24.66 | $24.84 | $24.66 | $24.84 | $24.84 | 4,109 |
| 2023-03-27 | $24.60 | $24.70 | $24.50 | $24.53 | $24.53 | 6,159 |
| 2023-03-24 | $24.56 | $24.56 | $24.36 | $24.46 | $24.46 | 5,271 |
| 2023-03-23 | $24.49 | $24.68 | $24.49 | $24.68 | $24.68 | 3,835 |
| 2023-03-22 | $24.50 | $24.51 | $24.50 | $24.51 | $24.51 | 2,787 |
| 2023-03-21 | $24.68 | $24.69 | $24.36 | $24.49 | $24.49 | 42,588 |
| 2023-03-20 | $24.48 | $24.75 | $24.48 | $24.60 | $24.60 | 8,045 |
| 2023-03-17 | $24.48 | $24.60 | $24.48 | $24.48 | $24.48 | 2,941 |
| 2023-03-16 | $24.60 | $24.68 | $24.46 | $24.60 | $24.60 | 17,725 |
| 2023-03-15 | $24.36 | $24.61 | $24.34 | $24.41 | $24.41 | 7,615 |
| 2023-03-14 | $24.53 | $24.65 | $24.31 | $24.35 | $24.35 | 9,636 |
| 2023-03-13 | $24.98 | $25.00 | $24.48 | $24.48 | $24.48 | 21,932 |
| 2023-03-10 | $24.96 | $25.22 | $24.93 | $24.98 | $24.98 | 19,466 |
| 2023-03-09 | $25.20 | $25.30 | $25.02 | $25.30 | $25.30 | 4,897 |
| 2023-03-08 | $25.20 | $25.25 | $25.05 | $25.25 | $25.25 | 1,340 |
| 2023-03-07 | $25.00 | $25.25 | $25.00 | $25.25 | $25.25 | 6,669 |
| 2023-03-06 | $24.98 | $25.31 | $24.98 | $25.25 | $25.25 | 11,337 |
| 2023-03-03 | $25.36 | $25.48 | $24.55 | $25.13 | $25.13 | 68,132 |
| 2023-03-02 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 506 |
| 2023-03-01 | $25.54 | $25.58 | $25.50 | $25.50 | $25.50 | 1,248 |
| 2023-02-28 | $25.34 | $25.72 | $25.30 | $25.72 | $25.72 | 8,231 |
| 2023-02-27 | $25.31 | $25.33 | $25.31 | $25.32 | $25.32 | 900 |
| 2023-02-24 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 173 |
| 2023-02-23 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 361 |
| 2023-02-22 | $25.32 | $25.61 | $25.32 | $25.61 | $25.61 | 2,770 |
| 2023-02-21 | $25.58 | $25.58 | $25.19 | $25.29 | $25.29 | 3,276 |
| 2023-02-17 | $25.58 | $25.79 | $25.58 | $25.79 | $25.79 | 918 |
| 2023-02-16 | $25.65 | $25.70 | $25.58 | $25.58 | $25.58 | 2,156 |
| 2023-02-15 | $25.48 | $25.71 | $25.45 | $25.70 | $25.70 | 4,732 |
| 2023-02-14 | $25.41 | $25.50 | $25.31 | $25.34 | $25.34 | 3,057 |
| 2023-02-13 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 465 |
| 2023-02-10 | $25.59 | $25.70 | $25.52 | $25.57 | $25.57 | 1,326 |
| 2023-02-09 | $25.66 | $25.66 | $25.35 | $25.35 | $25.35 | 1,611 |
| 2023-02-08 | $25.20 | $25.34 | $25.20 | $25.34 | $25.34 | 7,313 |
| 2023-02-07 | $25.50 | $25.51 | $25.26 | $25.35 | $25.35 | 7,151 |
| 2023-02-06 | $25.43 | $25.50 | $25.30 | $25.50 | $25.50 | 3,580 |
| 2023-02-03 | $25.24 | $25.54 | $25.24 | $25.44 | $25.44 | 3,221 |
| 2023-02-02 | $25.57 | $25.74 | $25.56 | $25.71 | $25.71 | 2,537 |
| 2023-02-01 | $25.48 | $25.57 | $25.45 | $25.57 | $25.57 | 1,870 |
| 2023-01-31 | $25.28 | $25.74 | $25.28 | $25.61 | $25.61 | 13,509 |
| 2023-01-30 | $25.12 | $25.40 | $25.12 | $25.37 | $25.37 | 8,589 |
| 2023-01-27 | $25.35 | $25.66 | $25.35 | $25.66 | $25.26 | 4,504 |
| 2023-01-26 | $25.51 | $25.84 | $25.44 | $25.44 | $25.04 | 3,014 |
| 2023-01-25 | $25.43 | $25.58 | $25.43 | $25.58 | $25.18 | 5,623 |
| 2023-01-24 | $25.36 | $25.45 | $25.35 | $25.44 | $25.04 | 6,338 |
| 2023-01-23 | $25.36 | $25.40 | $25.31 | $25.37 | $24.97 | 845 |
| 2023-01-20 | $25.52 | $25.57 | $25.41 | $25.41 | $25.41 | 2,371 |
| 2023-01-19 | $25.49 | $25.65 | $25.49 | $25.61 | $25.61 | 1,213 |
| 2023-01-18 | $25.24 | $25.48 | $25.23 | $25.48 | $25.48 | 8,195 |
| 2023-01-17 | $25.07 | $25.22 | $25.07 | $25.22 | $25.22 | 8,951 |
| 2023-01-13 | $25.14 | $25.15 | $25.07 | $25.14 | $25.14 | 5,760 |
| 2023-01-12 | $25.08 | $25.13 | $25.05 | $25.09 | $25.09 | 16,223 |
| 2023-01-11 | $25.10 | $25.13 | $25.03 | $25.06 | $25.06 | 12,246 |
| 2023-01-10 | $25.18 | $25.23 | $25.02 | $25.02 | $25.02 | 26,696 |
| 2023-01-09 | $25.21 | $25.26 | $25.20 | $25.25 | $25.25 | 6,574 |
| 2023-01-06 | $25.22 | $25.26 | $25.17 | $25.17 | $25.17 | 14,225 |
| 2023-01-05 | $25.15 | $25.44 | $25.15 | $25.29 | $25.29 | 13,098 |
| 2023-01-04 | $25.05 | $25.20 | $25.05 | $25.19 | $25.19 | 12,405 |
| 2023-01-03 | $25.14 | $25.19 | $25.02 | $25.05 | $25.05 | 3,692 |
| 2022-12-30 | $25.02 | $25.06 | $25.02 | $25.05 | $25.05 | 2,630 |
| 2022-12-29 | $25.06 | $25.07 | $25.02 | $25.05 | $25.05 | 7,293 |
| 2022-12-28 | $25.00 | $25.49 | $24.97 | $25.05 | $25.05 | 26,582 |
| 2022-12-27 | $25.00 | $25.01 | $24.97 | $24.99 | $24.99 | 15,313 |
| 2022-12-23 | $25.00 | $25.15 | $24.95 | $25.15 | $25.15 | 37,887 |
| 2022-12-22 | $25.16 | $25.22 | $24.99 | $25.07 | $25.07 | 11,588 |
| 2022-12-21 | $25.15 | $25.17 | $25.00 | $25.16 | $25.16 | 6,327 |
| 2022-12-20 | $25.03 | $25.03 | $25.00 | $25.00 | $25.00 | 3,306 |
| 2022-12-19 | $25.19 | $25.33 | $25.00 | $25.12 | $25.12 | 3,680 |
| 2022-12-16 | $25.25 | $25.61 | $25.15 | $25.15 | $25.15 | 5,265 |
| 2022-12-15 | $25.00 | $25.63 | $24.87 | $24.90 | $24.90 | 19,082 |
| 2022-12-14 | $25.25 | $25.40 | $24.85 | $24.88 | $24.88 | 10,034 |
| 2022-12-13 | $25.25 | $25.48 | $25.25 | $25.32 | $25.32 | 6,813 |
| 2022-12-12 | $25.15 | $25.25 | $25.15 | $25.25 | $25.25 | 6,432 |
| 2022-12-09 | $25.22 | $25.30 | $25.22 | $25.25 | $25.25 | 2,442 |
| 2022-12-08 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 590 |
| 2022-12-07 | $25.42 | $25.43 | $25.23 | $25.43 | $25.43 | 2,174 |
| 2022-12-06 | $25.30 | $25.64 | $25.15 | $25.26 | $25.26 | 2,718 |
| 2022-12-05 | $25.32 | $25.54 | $25.32 | $25.54 | $25.54 | 2,759 |
| 2022-12-02 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 840 |
| 2022-12-01 | $25.15 | $25.34 | $25.15 | $25.34 | $25.34 | 2,476 |
| 2022-11-30 | $25.05 | $25.16 | $25.01 | $25.16 | $25.16 | 3,302 |
| 2022-11-29 | $25.07 | $25.09 | $25.07 | $25.09 | $25.09 | 3,129 |
| 2022-11-28 | $25.07 | $25.31 | $25.07 | $25.31 | $25.31 | 1,879 |
| 2022-11-25 | $25.07 | $25.07 | $25.06 | $25.06 | $25.06 | 422 |
| 2022-11-23 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1,025 |
| 2022-11-22 | $25.34 | $25.34 | $25.18 | $25.25 | $25.25 | 9,894 |
| 2022-11-21 | $25.03 | $25.30 | $25.00 | $25.01 | $25.01 | 5,560 |
| 2022-11-18 | $25.02 | $25.33 | $24.90 | $25.33 | $25.33 | 8,668 |
| 2022-11-17 | $25.10 | $25.30 | $25.03 | $25.10 | $25.10 | 15,748 |
| 2022-11-16 | $25.19 | $25.31 | $25.01 | $25.20 | $25.20 | 5,002 |
| 2022-11-15 | $25.14 | $25.22 | $25.08 | $25.16 | $25.16 | 12,540 |
| 2022-11-14 | $25.62 | $25.62 | $25.00 | $25.00 | $25.00 | 7,815 |
| 2022-11-11 | $25.20 | $25.61 | $25.13 | $25.59 | $25.59 | 4,935 |
| 2022-11-10 | $25.40 | $25.40 | $25.02 | $25.17 | $25.17 | 7,533 |
| 2022-11-09 | $25.00 | $25.00 | $24.68 | $24.84 | $24.84 | 4,063 |
| 2022-11-08 | $24.90 | $25.30 | $24.85 | $25.00 | $25.00 | 3,511 |
| 2022-11-07 | $24.90 | $24.90 | $24.50 | $24.68 | $24.68 | 6,413 |
| 2022-11-04 | $25.13 | $25.13 | $25.03 | $25.03 | $25.03 | 2,149 |
| 2022-11-03 | $25.11 | $25.50 | $24.91 | $25.14 | $25.14 | 3,164 |
| 2022-11-02 | $25.13 | $25.29 | $24.76 | $25.01 | $25.01 | 6,454 |
| 2022-11-01 | $25.20 | $25.30 | $24.75 | $24.76 | $24.76 | 9,713 |
| 2022-10-31 | $25.12 | $25.18 | $25.03 | $25.13 | $25.13 | 3,274 |
| 2022-10-28 | $25.40 | $25.48 | $25.32 | $25.47 | $25.47 | 3,168 |
| 2022-10-27 | $25.29 | $25.40 | $25.29 | $25.40 | $25.00 | 1,826 |
| 2022-10-26 | $25.56 | $25.56 | $25.56 | $25.56 | $25.16 | 358 |
| 2022-10-25 | $25.46 | $25.56 | $25.46 | $25.56 | $25.16 | 1,935 |
| 2022-10-24 | $25.74 | $25.74 | $25.28 | $25.28 | $24.88 | 1,451 |
| 2022-10-21 | $25.58 | $25.59 | $25.47 | $25.47 | $25.07 | 937 |
| 2022-10-20 | $25.64 | $25.66 | $25.50 | $25.59 | $25.19 | 7,396 |
| 2022-10-19 | $25.63 | $25.63 | $25.63 | $25.63 | $25.22 | 2,197 |
| 2022-10-18 | $25.63 | $25.72 | $25.50 | $25.57 | $25.17 | 6,627 |
| 2022-10-17 | $25.62 | $25.67 | $25.50 | $25.50 | $25.10 | 5,977 |
| 2022-10-14 | $25.72 | $25.72 | $25.57 | $25.62 | $25.62 | 3,817 |
| 2022-10-13 | $25.58 | $25.93 | $25.58 | $25.93 | $25.93 | 6,592 |
| 2022-10-12 | $25.70 | $25.90 | $25.70 | $25.90 | $25.90 | 1,098 |
| 2022-10-11 | $25.51 | $25.63 | $25.46 | $25.51 | $25.51 | 1,658 |
| 2022-10-10 | $25.83 | $26.79 | $25.81 | $25.91 | $25.91 | 11,350 |
| 2022-10-07 | $26.25 | $26.49 | $25.42 | $26.16 | $26.16 | 24,734 |
| 2022-10-06 | $25.41 | $25.99 | $25.41 | $25.89 | $25.89 | 1,871 |
| 2022-10-05 | $26.10 | $26.10 | $25.85 | $25.97 | $25.97 | 4,581 |
| 2022-10-04 | $26.00 | $26.63 | $26.00 | $26.40 | $26.40 | 5,671 |
| 2022-10-03 | $25.99 | $26.35 | $25.88 | $26.06 | $26.06 | 5,262 |
| 2022-09-30 | $25.48 | $26.35 | $25.20 | $26.17 | $26.17 | 17,047 |
| 2022-09-29 | $25.09 | $25.40 | $24.89 | $25.40 | $25.40 | 14,629 |
| 2022-09-28 | $25.02 | $25.32 | $25.00 | $25.09 | $25.09 | 15,033 |
| 2022-09-27 | $25.36 | $25.52 | $24.90 | $25.02 | $25.02 | 15,683 |
| 2022-09-26 | $25.49 | $26.25 | $25.31 | $25.50 | $25.50 | 17,836 |
| 2022-09-23 | $25.91 | $25.91 | $25.59 | $25.60 | $25.60 | 2,465 |
| 2022-09-22 | $26.00 | $26.02 | $25.62 | $25.79 | $25.79 | 16,515 |
| 2022-09-21 | $26.09 | $26.20 | $25.90 | $26.20 | $26.20 | 6,629 |
| 2022-09-20 | $25.67 | $26.00 | $25.66 | $25.80 | $25.80 | 18,081 |
| 2022-09-19 | $26.04 | $26.30 | $25.66 | $26.28 | $26.28 | 14,915 |
| 2022-09-16 | $26.11 | $26.42 | $26.11 | $26.20 | $26.20 | 3,068 |
| 2022-09-15 | $26.15 | $26.79 | $26.15 | $26.45 | $26.45 | 14,739 |
| 2022-09-14 | $26.30 | $26.41 | $26.30 | $26.36 | $26.36 | 1,190 |
| 2022-09-13 | $26.23 | $26.59 | $26.23 | $26.50 | $26.50 | 2,068 |
| 2022-09-12 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 190 |
| 2022-09-09 | $27.44 | $27.44 | $27.02 | $27.20 | $27.20 | 2,274 |
| 2022-09-08 | $27.16 | $27.16 | $26.07 | $26.96 | $26.96 | 1,235 |
| 2022-09-07 | $26.44 | $27.39 | $26.44 | $27.05 | $27.05 | 11,172 |
| 2022-09-06 | $26.84 | $26.84 | $26.68 | $26.84 | $26.84 | 1,092 |
| 2022-09-02 | $26.50 | $27.45 | $25.92 | $27.18 | $27.18 | 21,600 |
| 2022-09-01 | $26.30 | $26.50 | $26.30 | $26.50 | $26.50 | 3,615 |
| 2022-08-31 | $26.52 | $26.52 | $26.17 | $26.30 | $26.30 | 4,075 |
| 2022-08-30 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 616 |
| 2022-08-29 | $26.60 | $26.80 | $26.06 | $26.60 | $26.60 | 6,576 |
| 2022-08-26 | $26.10 | $26.10 | $26.08 | $26.08 | $26.08 | 950 |
| 2022-08-25 | $26.60 | $26.67 | $26.04 | $26.45 | $26.45 | 5,625 |
| 2022-08-24 | $26.29 | $26.30 | $26.29 | $26.29 | $26.29 | 4,374 |
| 2022-08-23 | $27.00 | $27.00 | $25.90 | $26.00 | $26.00 | 3,340 |
| 2022-08-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 449 |
| 2022-08-19 | $26.75 | $26.81 | $26.40 | $26.78 | $26.78 | 5,017 |
| 2022-08-18 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 66 |
| 2022-08-17 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 672 |
| 2022-08-16 | $27.51 | $29.33 | $27.46 | $27.55 | $27.55 | 2,785 |
| 2022-08-15 | $27.35 | $28.57 | $27.35 | $27.52 | $27.52 | 1,521 |
| 2022-08-12 | $27.00 | $27.19 | $27.00 | $27.19 | $27.19 | 1,710 |
| 2022-08-11 | $27.00 | $27.38 | $27.00 | $27.34 | $27.34 | 2,908 |
| 2022-08-10 | $27.12 | $27.12 | $27.00 | $27.00 | $27.00 | 2,258 |
| 2022-08-09 | $27.35 | $27.54 | $27.20 | $27.45 | $27.45 | 6,188 |
| 2022-08-08 | $27.38 | $27.45 | $27.38 | $27.45 | $27.45 | 3,626 |
| 2022-08-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 11 |
| 2022-08-04 | $27.25 | $27.69 | $26.55 | $27.00 | $27.00 | 11,619 |
| 2022-08-03 | $27.05 | $27.53 | $27.05 | $27.53 | $27.53 | 1,696 |
| 2022-08-02 | $27.21 | $27.21 | $26.39 | $27.06 | $27.06 | 6,238 |
| 2022-08-01 | $26.30 | $27.64 | $26.30 | $27.26 | $27.26 | 5,610 |
| 2022-07-29 | $26.91 | $27.03 | $26.90 | $27.00 | $27.00 | 2,763 |
| 2022-07-28 | $26.73 | $26.97 | $26.65 | $26.97 | $26.97 | 3,660 |
| 2022-07-27 | $26.90 | $27.21 | $26.90 | $27.18 | $26.78 | 1,437 |
| 2022-07-26 | $26.63 | $27.39 | $26.56 | $26.87 | $26.48 | 1,039 |
| 2022-07-25 | $26.98 | $27.31 | $26.80 | $27.00 | $26.60 | 1,915 |
| 2022-07-22 | $26.40 | $27.66 | $26.40 | $27.27 | $26.87 | 12,719 |
| 2022-07-21 | $26.51 | $26.97 | $26.47 | $26.97 | $26.57 | 7,393 |
| 2022-07-20 | $26.38 | $26.50 | $26.15 | $26.50 | $26.11 | 4,263 |
| 2022-07-19 | $26.11 | $26.50 | $26.10 | $26.49 | $26.10 | 3,733 |
| 2022-07-18 | $26.10 | $26.12 | $26.07 | $26.12 | $25.73 | 7,392 |
| 2022-07-15 | $26.24 | $26.29 | $26.03 | $26.13 | $25.74 | 5,387 |
| 2022-07-14 | $25.94 | $26.25 | $25.91 | $26.25 | $25.86 | 3,181 |
| 2022-07-13 | $26.19 | $26.24 | $26.19 | $26.24 | $25.85 | 1,477 |
| 2022-07-12 | $26.25 | $26.25 | $26.25 | $26.25 | $25.86 | 1,932 |
| 2022-07-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.51 | 313 |
| 2022-07-08 | $25.90 | $26.36 | $25.81 | $25.81 | $25.42 | 1,517 |
| 2022-07-07 | $25.90 | $25.95 | $25.75 | $25.90 | $25.52 | 4,207 |
| 2022-07-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.56 | 905 |
| 2022-07-05 | $25.91 | $25.91 | $25.91 | $25.91 | $25.52 | 356 |
| 2022-07-01 | $26.13 | $26.13 | $25.91 | $25.91 | $25.91 | 632 |
| 2022-06-30 | $25.95 | $26.06 | $25.75 | $26.06 | $26.06 | 1,985 |
| 2022-06-29 | $25.82 | $25.92 | $25.80 | $25.80 | $25.80 | 5,960 |
| 2022-06-28 | $25.81 | $26.15 | $25.81 | $25.96 | $25.96 | 1,506 |
| 2022-06-27 | $25.85 | $25.88 | $25.81 | $25.88 | $25.88 | 1,607 |
| 2022-06-24 | $25.90 | $26.00 | $25.80 | $25.86 | $25.86 | 11,443 |
| 2022-06-23 | $26.17 | $26.35 | $25.80 | $25.98 | $25.98 | 13,647 |
| 2022-06-22 | $26.00 | $26.22 | $25.80 | $26.22 | $26.22 | 1,228 |
| 2022-06-21 | $26.20 | $26.43 | $25.80 | $26.43 | $26.43 | 6,403 |
| 2022-06-17 | $25.90 | $25.97 | $25.72 | $25.72 | $25.72 | 1,136 |
| 2022-06-16 | $26.01 | $26.33 | $25.65 | $25.90 | $25.90 | 8,660 |
| 2022-06-15 | $26.36 | $26.36 | $26.31 | $26.35 | $26.35 | 974 |
| 2022-06-14 | $25.75 | $25.95 | $25.58 | $25.59 | $25.59 | 10,262 |
| 2022-06-13 | $25.85 | $26.15 | $25.11 | $25.98 | $25.98 | 3,900 |
| 2022-06-10 | $26.96 | $27.05 | $26.19 | $26.27 | $26.27 | 12,102 |
| 2022-06-09 | $27.30 | $27.47 | $26.71 | $27.00 | $27.00 | 3,602 |
| 2022-06-08 | $27.30 | $27.35 | $27.30 | $27.35 | $27.35 | 259 |
| 2022-06-07 | $27.20 | $27.30 | $27.15 | $27.22 | $27.22 | 4,409 |
| 2022-06-06 | $27.45 | $27.45 | $27.26 | $27.26 | $27.26 | 2,844 |
| 2022-06-03 | $27.26 | $27.43 | $27.02 | $27.42 | $27.42 | 2,047 |
| 2022-06-02 | $27.30 | $27.45 | $26.82 | $27.02 | $27.02 | 1,942 |
| 2022-06-01 | $27.40 | $27.43 | $26.88 | $26.88 | $26.88 | 13,744 |
| 2022-05-31 | $27.21 | $27.53 | $26.63 | $27.53 | $27.53 | 11,681 |
| 2022-05-27 | $26.76 | $27.50 | $26.75 | $27.43 | $27.43 | 4,128 |
| 2022-05-26 | $26.79 | $26.99 | $26.55 | $26.55 | $26.55 | 878 |
| 2022-05-25 | $26.33 | $26.81 | $26.30 | $26.33 | $26.33 | 5,287 |
| 2022-05-24 | $26.55 | $26.55 | $26.30 | $26.35 | $26.35 | 2,689 |
| 2022-05-23 | $26.98 | $27.00 | $26.50 | $26.50 | $26.50 | 2,285 |
| 2022-05-20 | $26.36 | $26.50 | $26.31 | $26.50 | $26.50 | 2,323 |
| 2022-05-19 | $26.65 | $26.65 | $26.46 | $26.50 | $26.50 | 2,797 |
| 2022-05-18 | $26.80 | $26.80 | $26.12 | $26.30 | $26.30 | 6,375 |
| 2022-05-17 | $27.19 | $27.19 | $26.60 | $26.60 | $26.60 | 3,623 |
| 2022-05-16 | $27.39 | $27.39 | $26.80 | $26.85 | $26.85 | 6,863 |
| 2022-05-13 | $27.47 | $27.48 | $27.10 | $27.11 | $27.11 | 3,696 |
| 2022-05-12 | $26.90 | $27.24 | $26.90 | $26.98 | $26.98 | 4,701 |
| 2022-05-11 | $26.50 | $26.75 | $26.50 | $26.66 | $26.66 | 1,368 |
| 2022-05-10 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 143 |
| 2022-05-09 | $26.30 | $26.60 | $26.20 | $26.20 | $26.20 | 3,110 |
| 2022-05-06 | $26.50 | $26.50 | $26.45 | $26.45 | $26.45 | 2,310 |
| 2022-05-05 | $26.60 | $26.65 | $26.32 | $26.65 | $26.65 | 1,835 |
| 2022-05-04 | $26.56 | $27.00 | $26.56 | $26.58 | $26.58 | 1,431 |
| 2022-05-03 | $26.92 | $27.10 | $26.69 | $26.74 | $26.74 | 4,127 |
| 2022-05-02 | $27.05 | $27.50 | $26.50 | $27.06 | $27.06 | 11,674 |
| 2022-04-29 | $26.31 | $27.50 | $26.31 | $27.50 | $27.50 | 11,626 |
| 2022-04-28 | $26.01 | $26.50 | $26.01 | $26.50 | $26.50 | 6,520 |
| 2022-04-27 | $26.65 | $27.06 | $26.65 | $27.06 | $26.65 | 1,508 |
| 2022-04-26 | $27.10 | $27.10 | $26.90 | $27.00 | $26.59 | 3,184 |
| 2022-04-25 | $26.74 | $27.05 | $26.71 | $27.05 | $26.64 | 1,820 |
| 2022-04-22 | $26.82 | $27.12 | $26.82 | $27.00 | $26.59 | 915 |
| 2022-04-21 | $27.10 | $27.10 | $27.00 | $27.00 | $26.59 | 1,164 |
| 2022-04-20 | $27.00 | $27.16 | $26.98 | $27.10 | $26.69 | 7,373 |
| 2022-04-19 | $26.32 | $27.25 | $26.32 | $27.00 | $26.59 | 4,822 |
| 2022-04-18 | $27.40 | $27.40 | $26.75 | $27.24 | $26.83 | 5,942 |
| 2022-04-14 | $26.12 | $27.34 | $26.12 | $27.33 | $26.92 | 2,326 |
| 2022-04-13 | $26.75 | $26.86 | $26.71 | $26.78 | $26.37 | 2,037 |
| 2022-04-12 | $26.86 | $27.20 | $26.85 | $27.06 | $26.65 | 2,871 |
| 2022-04-11 | $27.06 | $27.19 | $27.00 | $27.00 | $26.59 | 3,056 |
| 2022-04-08 | $26.86 | $27.10 | $26.85 | $26.86 | $26.45 | 2,976 |
| 2022-04-07 | $27.10 | $27.25 | $27.00 | $27.23 | $26.81 | 3,080 |
| 2022-04-06 | $27.18 | $27.18 | $27.09 | $27.10 | $26.69 | 1,416 |
| 2022-04-05 | $27.11 | $27.30 | $27.05 | $27.11 | $26.70 | 12,270 |
| 2022-04-04 | $27.55 | $27.64 | $27.35 | $27.35 | $26.94 | 35,952 |
| 2022-04-01 | $27.55 | $27.99 | $27.55 | $27.56 | $27.14 | 2,781 |
| 2022-03-31 | $28.06 | $28.06 | $27.55 | $27.55 | $27.13 | 2,091 |
| 2022-03-30 | $27.55 | $28.10 | $27.55 | $27.56 | $27.14 | 2,211 |
| 2022-03-29 | $27.40 | $27.90 | $27.05 | $27.59 | $27.17 | 6,803 |
| 2022-03-28 | $27.65 | $27.97 | $27.50 | $27.60 | $27.18 | 7,702 |
| 2022-03-25 | $27.60 | $28.05 | $27.45 | $27.63 | $27.21 | 6,430 |
| 2022-03-24 | $27.50 | $27.70 | $27.00 | $27.49 | $27.07 | 9,601 |
| 2022-03-23 | $26.59 | $27.80 | $26.59 | $27.50 | $27.08 | 5,890 |
| 2022-03-22 | $25.95 | $28.11 | $25.95 | $27.70 | $27.28 | 12,985 |
| 2022-03-21 | $27.65 | $27.87 | $27.42 | $27.54 | $27.12 | 12,831 |
| 2022-03-18 | $27.50 | $27.60 | $27.50 | $27.60 | $27.19 | 1,367 |
| 2022-03-17 | $27.88 | $28.15 | $27.88 | $27.92 | $27.50 | 835 |
| 2022-03-16 | $27.91 | $28.25 | $27.74 | $28.19 | $27.76 | 1,708 |
| 2022-03-15 | $27.32 | $27.32 | $27.32 | $27.32 | $26.91 | 352 |
| 2022-03-14 | $27.36 | $27.41 | $27.36 | $27.37 | $26.96 | 6,008 |
| 2022-03-11 | $27.58 | $27.85 | $27.48 | $27.85 | $27.43 | 3,035 |
| 2022-03-10 | $27.42 | $28.55 | $27.31 | $27.81 | $27.39 | 1,585 |
| 2022-03-09 | $27.67 | $27.73 | $27.67 | $27.73 | $27.31 | 4,090 |
| 2022-03-08 | $27.73 | $28.01 | $27.56 | $27.73 | $27.31 | 2,444 |
| 2022-03-07 | $27.80 | $28.36 | $27.50 | $27.75 | $27.33 | 10,019 |
| 2022-03-04 | $27.75 | $28.29 | $27.68 | $27.68 | $27.26 | 1,829 |
| 2022-03-03 | $27.57 | $28.05 | $27.57 | $27.67 | $27.25 | 28,315 |
| 2022-03-02 | $27.52 | $27.75 | $27.52 | $27.64 | $27.22 | 31,835 |
| 2022-03-01 | $27.50 | $27.85 | $27.37 | $27.48 | $27.07 | 61,714 |
| 2022-02-28 | $28.07 | $28.26 | $28.06 | $28.06 | $27.64 | 2,226 |
| 2022-02-25 | $27.96 | $28.47 | $27.96 | $28.08 | $27.66 | 2,332 |
| 2022-02-24 | $27.80 | $28.16 | $27.51 | $28.16 | $27.73 | 19,603 |
| 2022-02-23 | $28.52 | $28.66 | $28.51 | $28.51 | $28.08 | 2,676 |
| 2022-02-22 | $28.71 | $28.96 | $28.51 | $28.51 | $28.08 | 18,922 |
| 2022-02-18 | $28.71 | $28.76 | $28.70 | $28.70 | $28.27 | 2,361 |
| 2022-02-17 | $28.64 | $28.72 | $28.64 | $28.72 | $28.29 | 5,549 |
| 2022-02-16 | $28.19 | $28.91 | $28.19 | $28.51 | $28.08 | 12,413 |
| 2022-02-15 | $28.45 | $28.74 | $28.40 | $28.50 | $28.07 | 7,455 |
| 2022-02-14 | $28.34 | $28.58 | $28.32 | $28.45 | $28.02 | 8,038 |
| 2022-02-11 | $29.09 | $29.09 | $28.38 | $28.87 | $28.43 | 19,686 |
| 2022-02-10 | $29.75 | $30.00 | $29.75 | $30.00 | $29.55 | 3,925 |
| 2022-02-09 | $29.75 | $30.18 | $29.75 | $29.91 | $29.46 | 7,669 |
| 2022-02-08 | $29.72 | $29.89 | $29.51 | $29.51 | $29.06 | 10,665 |
| 2022-02-07 | $29.44 | $29.60 | $29.20 | $29.50 | $29.05 | 3,043 |
| 2022-02-04 | $29.32 | $29.50 | $29.32 | $29.42 | $28.98 | 6,519 |
| 2022-02-03 | $29.28 | $29.44 | $29.28 | $29.44 | $29.00 | 1,541 |
| 2022-02-02 | $29.11 | $29.55 | $29.11 | $29.45 | $29.01 | 8,891 |
| 2022-02-01 | $29.26 | $29.57 | $29.26 | $29.42 | $28.98 | 1,296 |
| 2022-01-31 | $29.42 | $29.64 | $29.42 | $29.42 | $28.98 | 1,553 |
| 2022-01-28 | $29.10 | $29.55 | $29.09 | $29.40 | $28.96 | 2,671 |
| 2022-01-27 | $29.95 | $29.95 | $29.10 | $29.10 | $28.66 | 5,893 |
| 2022-01-26 | $29.90 | $30.18 | $29.90 | $30.03 | $29.17 | 5,585 |
| 2022-01-25 | $30.17 | $30.18 | $30.00 | $30.00 | $29.14 | 2,234 |
| 2022-01-24 | $29.75 | $29.96 | $29.62 | $29.96 | $29.10 | 6,914 |
| 2022-01-21 | $29.85 | $29.87 | $29.85 | $29.86 | $29.00 | 2,168 |
| 2022-01-20 | $29.77 | $30.00 | $29.75 | $30.00 | $29.14 | 38,254 |
| 2022-01-19 | $29.73 | $29.80 | $29.65 | $29.72 | $28.87 | 18,021 |
| 2022-01-18 | $29.99 | $30.10 | $29.70 | $29.70 | $28.85 | 1,996 |
| 2022-01-14 | $29.70 | $29.70 | $29.70 | $29.70 | $28.85 | 267 |
| 2022-01-13 | $30.06 | $30.18 | $30.04 | $30.18 | $29.32 | 3,762 |
| 2022-01-12 | $30.07 | $30.07 | $30.07 | $30.07 | $29.21 | 194 |
| 2022-01-11 | $29.73 | $30.16 | $29.73 | $30.07 | $29.21 | 1,127 |
| 2022-01-10 | $29.60 | $29.64 | $29.60 | $29.64 | $28.79 | 1,110 |
| 2022-01-07 | $29.72 | $29.97 | $29.60 | $29.70 | $28.85 | 8,228 |
| 2022-01-06 | $29.58 | $29.70 | $29.58 | $29.70 | $28.85 | 1,993 |
| 2022-01-05 | $29.60 | $29.63 | $29.60 | $29.63 | $28.78 | 8,643 |
| 2022-01-04 | $29.75 | $29.77 | $29.60 | $29.72 | $28.87 | 7,927 |
| 2022-01-03 | $29.95 | $30.44 | $29.58 | $29.78 | $28.93 | 7,078 |
| 2021-12-31 | $30.28 | $30.28 | $29.70 | $29.70 | $28.85 | 878 |
| 2021-12-30 | $29.85 | $30.87 | $29.50 | $30.87 | $29.98 | 7,950 |
| 2021-12-29 | $29.68 | $29.95 | $29.65 | $29.95 | $29.09 | 2,046 |
| 2021-12-28 | $29.62 | $29.95 | $29.62 | $29.76 | $28.91 | 6,151 |
| 2021-12-27 | $29.75 | $29.75 | $29.65 | $29.65 | $28.80 | 5,269 |
| 2021-12-23 | $29.75 | $29.75 | $29.65 | $29.75 | $28.90 | 7,785 |
| 2021-12-22 | $29.54 | $29.70 | $29.50 | $29.70 | $28.85 | 4,727 |
| 2021-12-21 | $29.75 | $29.82 | $29.69 | $29.80 | $28.95 | 1,474 |
| 2021-12-20 | $29.71 | $29.71 | $29.65 | $29.68 | $28.83 | 2,927 |
| 2021-12-17 | $29.67 | $29.81 | $29.67 | $29.81 | $28.96 | 3,046 |
| 2021-12-16 | $29.65 | $29.73 | $29.57 | $29.67 | $28.82 | 35,437 |
| 2021-12-15 | $29.88 | $30.17 | $29.80 | $29.98 | $29.12 | 2,881 |
| 2021-12-14 | $29.68 | $29.68 | $29.68 | $29.68 | $28.83 | 412 |
| 2021-12-13 | $29.60 | $29.70 | $29.60 | $29.70 | $28.85 | 7,768 |
| 2021-12-10 | $29.83 | $29.83 | $29.83 | $29.83 | $28.98 | 703 |
| 2021-12-09 | $29.50 | $30.24 | $29.49 | $29.94 | $29.08 | 90,131 |
| 2021-12-08 | $29.47 | $29.89 | $29.47 | $29.89 | $29.03 | 8,696 |
| 2021-12-07 | $30.08 | $30.10 | $29.53 | $29.65 | $28.80 | 8,260 |
| 2021-12-06 | $29.68 | $29.68 | $29.68 | $29.68 | $28.83 | 153 |
| 2021-12-03 | $29.68 | $29.68 | $29.68 | $29.68 | $28.83 | 75 |
| 2021-12-02 | $29.68 | $29.68 | $29.68 | $29.68 | $28.83 | 95 |
| 2021-12-01 | $29.50 | $30.00 | $29.50 | $29.68 | $28.83 | 16,950 |
| 2021-11-30 | $29.56 | $29.68 | $29.45 | $29.62 | $28.77 | 7,232 |
| 2021-11-29 | $29.71 | $30.00 | $29.49 | $30.00 | $29.14 | 2,170 |
| 2021-11-26 | $30.01 | $30.01 | $30.01 | $30.01 | $29.15 | 53 |
| 2021-11-24 | $29.78 | $30.45 | $29.78 | $30.01 | $29.15 | 11,239 |
| 2021-11-23 | $29.56 | $29.99 | $29.45 | $29.55 | $28.70 | 7,560 |
| 2021-11-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.14 | 175 |
| 2021-11-19 | $30.65 | $30.67 | $29.96 | $30.00 | $29.14 | 2,486 |
| 2021-11-18 | $29.55 | $29.75 | $29.49 | $29.60 | $28.75 | 6,139 |
| 2021-11-17 | $29.65 | $29.75 | $29.60 | $29.66 | $28.81 | 2,059 |
| 2021-11-16 | $30.03 | $30.08 | $29.49 | $29.54 | $28.69 | 5,998 |
| 2021-11-15 | $29.74 | $30.12 | $29.63 | $29.63 | $28.78 | 7,506 |
| 2021-11-12 | $30.00 | $30.14 | $29.73 | $29.75 | $28.90 | 18,622 |
| 2021-11-11 | $30.07 | $30.09 | $29.93 | $30.00 | $29.14 | 11,863 |
| 2021-11-10 | $30.30 | $30.44 | $30.06 | $30.10 | $29.24 | 8,270 |
| 2021-11-09 | $30.57 | $30.60 | $30.19 | $30.28 | $29.41 | 7,819 |
| 2021-11-08 | $30.79 | $30.87 | $30.45 | $30.60 | $29.72 | 8,647 |
| 2021-11-05 | $30.90 | $30.90 | $30.66 | $30.82 | $29.93 | 3,867 |
| 2021-11-04 | $31.11 | $31.11 | $30.85 | $30.99 | $30.10 | 2,920 |
| 2021-11-03 | $30.92 | $31.11 | $30.72 | $31.11 | $30.22 | 1,215 |
| 2021-11-02 | $31.11 | $31.11 | $31.11 | $31.11 | $30.22 | 666 |
| 2021-11-01 | $30.80 | $31.16 | $30.80 | $31.11 | $30.22 | 2,698 |
| 2021-10-29 | $30.45 | $31.78 | $30.45 | $31.13 | $30.24 | 7,263 |
| 2021-10-28 | $31.07 | $31.69 | $30.52 | $31.69 | $30.78 | 8,131 |
| 2021-10-27 | $31.07 | $31.40 | $31.07 | $31.30 | $30.02 | 950 |
| 2021-10-26 | $31.09 | $31.18 | $31.00 | $31.07 | $29.80 | 4,887 |
| 2021-10-25 | $31.01 | $31.22 | $31.01 | $31.22 | $29.94 | 3,678 |
| 2021-10-22 | $31.22 | $31.40 | $31.22 | $31.40 | $30.11 | 1,391 |
| 2021-10-21 | $31.05 | $31.30 | $30.79 | $31.30 | $30.02 | 8,595 |
| 2021-10-20 | $31.50 | $32.00 | $31.50 | $31.97 | $30.66 | 4,333 |
| 2021-10-19 | $32.00 | $32.00 | $31.05 | $31.97 | $30.66 | 1,652 |
| 2021-10-18 | $31.77 | $31.77 | $31.61 | $31.70 | $30.40 | 5,183 |
| 2021-10-15 | $31.41 | $31.68 | $31.41 | $31.68 | $30.38 | 1,313 |
| 2021-10-14 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 2,441 |
| 2021-10-13 | $30.30 | $31.47 | $30.30 | $31.47 | $30.18 | 952 |
| 2021-10-12 | $30.33 | $31.04 | $30.26 | $31.02 | $29.75 | 3,985 |
| 2021-10-11 | $30.24 | $30.24 | $30.24 | $30.24 | $29.00 | 136 |
| 2021-10-08 | $30.47 | $30.48 | $30.16 | $30.24 | $29.00 | 2,317 |
| 2021-10-07 | $30.64 | $30.64 | $30.44 | $30.44 | $29.19 | 1,104 |
| 2021-10-06 | $30.41 | $30.68 | $30.40 | $30.60 | $29.35 | 5,164 |
| 2021-10-05 | $30.28 | $30.50 | $30.20 | $30.43 | $29.18 | 4,944 |
| 2021-10-04 | $30.25 | $30.25 | $30.25 | $30.25 | $29.01 | 1,428 |
| 2021-10-01 | $31.00 | $31.00 | $30.75 | $30.76 | $29.50 | 885 |
| 2021-09-30 | $30.80 | $31.09 | $30.75 | $31.09 | $29.82 | 2,539 |
| 2021-09-29 | $30.85 | $30.85 | $30.85 | $30.85 | $29.59 | 272 |
| 2021-09-28 | $30.75 | $30.94 | $30.75 | $30.83 | $29.57 | 2,335 |
| 2021-09-27 | $30.82 | $30.87 | $30.77 | $30.83 | $29.57 | 2,487 |
| 2021-09-24 | $30.96 | $30.96 | $30.96 | $30.96 | $29.69 | 700 |
| 2021-09-23 | $30.79 | $30.98 | $30.76 | $30.98 | $29.71 | 1,979 |
| 2021-09-22 | $31.00 | $31.47 | $31.00 | $31.47 | $30.18 | 3,495 |
| 2021-09-21 | $30.76 | $31.09 | $30.76 | $31.09 | $29.81 | 1,200 |
| 2021-09-20 | $31.29 | $31.35 | $30.19 | $30.88 | $29.62 | 11,579 |
| 2021-09-17 | $31.48 | $31.50 | $31.30 | $31.40 | $30.11 | 1,342 |
| 2021-09-16 | $31.46 | $31.46 | $31.46 | $31.46 | $30.17 | 400 |
| 2021-09-15 | $31.42 | $31.42 | $31.42 | $31.42 | $30.13 | 160 |
| 2021-09-14 | $31.42 | $31.67 | $31.36 | $31.36 | $30.08 | 14,621 |
| 2021-09-13 | $31.58 | $31.68 | $31.39 | $31.39 | $30.10 | 6,092 |
| 2021-09-10 | $31.71 | $31.84 | $31.42 | $31.68 | $30.38 | 2,403 |
| 2021-09-09 | $31.74 | $31.75 | $31.68 | $31.68 | $30.38 | 9,218 |
| 2021-09-08 | $31.64 | $31.84 | $31.60 | $31.68 | $30.38 | 4,814 |
| 2021-09-07 | $31.60 | $31.71 | $31.58 | $31.68 | $30.38 | 6,389 |
| 2021-09-03 | $32.25 | $32.25 | $31.71 | $31.86 | $30.55 | 3,167 |
| 2021-09-02 | $32.58 | $32.63 | $32.00 | $32.25 | $30.93 | 19,996 |
| 2021-09-01 | $32.20 | $32.94 | $32.15 | $32.80 | $31.46 | 5,329 |
| 2021-08-31 | $31.75 | $32.04 | $31.75 | $32.04 | $30.73 | 2,852 |
| 2021-08-30 | $31.95 | $31.95 | $31.63 | $31.85 | $30.55 | 1,598 |
| 2021-08-27 | $31.64 | $32.32 | $31.64 | $31.94 | $30.63 | 3,747 |
| 2021-08-26 | $32.10 | $32.10 | $31.57 | $31.65 | $30.35 | 1,502 |
| 2021-08-25 | $32.25 | $32.25 | $32.25 | $32.25 | $30.93 | 366 |
| 2021-08-24 | $32.19 | $32.40 | $31.59 | $32.25 | $30.93 | 2,287 |
| 2021-08-23 | $32.56 | $32.56 | $32.56 | $32.56 | $31.23 | 147 |
| 2021-08-20 | $32.11 | $32.93 | $32.11 | $32.56 | $31.23 | 9,575 |
| 2021-08-19 | $32.55 | $32.90 | $32.47 | $32.50 | $31.17 | 57,979 |
| 2021-08-18 | $32.12 | $32.82 | $32.12 | $32.82 | $31.48 | 2,106 |
| 2021-08-17 | $32.00 | $32.50 | $32.00 | $32.50 | $31.17 | 4,407 |
| 2021-08-16 | $32.80 | $32.84 | $32.50 | $32.50 | $31.17 | 2,263 |
| 2021-08-13 | $32.60 | $32.60 | $32.48 | $32.54 | $31.21 | 3,879 |
| 2021-08-12 | $32.50 | $32.50 | $32.40 | $32.40 | $31.07 | 1,085 |
| 2021-08-11 | $31.75 | $32.50 | $31.75 | $32.50 | $31.16 | 3,344 |
| 2021-08-10 | $32.50 | $32.50 | $32.50 | $32.50 | $31.17 | 229 |
| 2021-08-09 | $31.94 | $32.50 | $31.54 | $32.50 | $31.17 | 2,084 |
| 2021-08-06 | $32.20 | $32.49 | $32.13 | $32.46 | $31.13 | 3,484 |
| 2021-08-05 | $31.95 | $32.25 | $31.88 | $32.25 | $30.93 | 2,813 |
| 2021-08-04 | $31.42 | $32.18 | $31.42 | $32.18 | $30.86 | 830 |
| 2021-08-03 | $31.50 | $32.28 | $31.40 | $32.24 | $30.92 | 4,469 |
| 2021-08-02 | $32.64 | $32.64 | $31.53 | $32.40 | $31.07 | 7,694 |
| 2021-07-30 | $32.40 | $32.57 | $32.34 | $32.57 | $31.24 | 884 |
| 2021-07-29 | $32.40 | $32.40 | $32.40 | $32.40 | $31.08 | 48 |
| 2021-07-28 | $32.78 | $32.81 | $32.40 | $32.81 | $31.08 | 1,493 |
| 2021-07-27 | $32.30 | $32.84 | $32.26 | $32.84 | $31.11 | 975 |
| 2021-07-26 | $31.82 | $32.01 | $31.77 | $32.01 | $30.32 | 848 |
| 2021-07-23 | $32.13 | $32.13 | $31.82 | $31.82 | $30.14 | 373 |
| 2021-07-22 | $32.43 | $32.56 | $32.42 | $32.42 | $30.71 | 4,186 |
| 2021-07-21 | $32.49 | $32.49 | $32.49 | $32.49 | $30.77 | 375 |
| 2021-07-20 | $32.36 | $32.85 | $31.91 | $31.91 | $30.22 | 1,096 |
| 2021-07-19 | $32.59 | $32.66 | $32.50 | $32.50 | $30.78 | 5,516 |
| 2021-07-16 | $32.53 | $32.53 | $32.32 | $32.32 | $30.61 | 795 |
| 2021-07-15 | $31.97 | $32.85 | $31.97 | $32.85 | $31.11 | 4,379 |
| 2021-07-14 | $32.03 | $32.86 | $32.03 | $32.74 | $31.01 | 1,022 |
| 2021-07-13 | $32.11 | $32.25 | $32.01 | $32.01 | $30.32 | 2,150 |
| 2021-07-12 | $32.25 | $32.25 | $32.09 | $32.10 | $30.40 | 1,553 |
| 2021-07-09 | $32.25 | $32.73 | $32.07 | $32.58 | $30.86 | 3,671 |
| 2021-07-08 | $33.35 | $33.65 | $32.73 | $32.73 | $31.00 | 1,634 |
| 2021-07-07 | $32.10 | $34.07 | $32.10 | $34.07 | $32.27 | 4,459 |
| 2021-07-06 | $32.10 | $32.27 | $32.10 | $32.27 | $30.57 | 1,730 |
| 2021-07-02 | $32.10 | $32.28 | $32.10 | $32.28 | $30.57 | 2,835 |
| 2021-07-01 | $32.11 | $32.29 | $32.11 | $32.29 | $30.58 | 507 |
| 2021-06-30 | $31.91 | $32.18 | $31.91 | $32.15 | $30.45 | 4,883 |
| 2021-06-29 | $32.00 | $32.15 | $31.75 | $32.14 | $30.44 | 3,449 |
| 2021-06-28 | $31.81 | $32.28 | $31.78 | $32.00 | $30.31 | 983 |
| 2021-06-25 | $31.80 | $31.80 | $31.80 | $31.80 | $30.12 | 301 |
| 2021-06-24 | $32.00 | $32.00 | $32.00 | $32.00 | $30.31 | 299 |
| 2021-06-23 | $31.75 | $31.90 | $31.75 | $31.90 | $30.21 | 500 |
| 2021-06-22 | $31.87 | $32.00 | $31.86 | $31.96 | $30.27 | 3,287 |
| 2021-06-21 | $32.00 | $32.00 | $31.70 | $31.88 | $30.20 | 1,196 |
| 2021-06-18 | $31.81 | $32.30 | $31.80 | $32.30 | $30.59 | 8,451 |
| 2021-06-17 | $31.70 | $31.70 | $31.70 | $31.70 | $30.03 | 238 |
| 2021-06-16 | $31.70 | $32.48 | $31.70 | $32.17 | $30.47 | 4,999 |
| 2021-06-15 | $31.75 | $31.75 | $31.71 | $31.75 | $30.07 | 845 |
| 2021-06-14 | $31.70 | $31.73 | $31.65 | $31.65 | $29.98 | 1,878 |
| 2021-06-11 | $31.50 | $31.50 | $31.50 | $31.50 | $29.84 | 279 |
| 2021-06-10 | $31.35 | $31.79 | $31.35 | $31.51 | $29.85 | 1,657 |
| 2021-06-09 | $31.52 | $31.88 | $31.35 | $31.88 | $30.20 | 1,302 |
| 2021-06-08 | $32.14 | $32.19 | $31.76 | $31.92 | $30.23 | 1,540 |
| 2021-06-07 | $31.38 | $32.11 | $31.34 | $31.34 | $29.68 | 6,131 |
| 2021-06-04 | $31.56 | $31.60 | $31.35 | $31.50 | $29.84 | 1,294 |
| 2021-06-03 | $31.50 | $31.50 | $31.33 | $31.50 | $29.84 | 5,774 |
| 2021-06-02 | $32.00 | $32.27 | $32.00 | $32.07 | $30.38 | 5,735 |
| 2021-06-01 | $31.77 | $32.38 | $31.77 | $32.00 | $30.31 | 2,200 |
| 2021-05-28 | $31.07 | $32.45 | $31.07 | $32.43 | $30.72 | 6,234 |
| 2021-05-27 | $31.60 | $32.49 | $31.60 | $32.00 | $30.31 | 1,122 |
| 2021-05-26 | $31.75 | $31.75 | $31.60 | $31.60 | $29.93 | 1,525 |
| 2021-05-25 | $31.50 | $32.39 | $31.50 | $31.95 | $30.26 | 3,672 |
| 2021-05-24 | $31.50 | $31.50 | $31.28 | $31.38 | $29.72 | 2,853 |
| 2021-05-21 | $31.50 | $31.50 | $31.10 | $31.50 | $29.84 | 815 |
| 2021-05-20 | $31.45 | $31.50 | $31.45 | $31.50 | $29.84 | 1,760 |
| 2021-05-19 | $31.50 | $31.50 | $31.45 | $31.45 | $29.79 | 2,735 |
| 2021-05-18 | $31.80 | $31.80 | $31.41 | $31.46 | $29.80 | 7,379 |
| 2021-05-17 | $32.08 | $32.08 | $31.08 | $31.88 | $30.20 | 6,105 |
| 2021-05-14 | $31.46 | $32.14 | $31.46 | $31.74 | $30.06 | 2,632 |
| 2021-05-13 | $32.45 | $32.45 | $31.11 | $31.44 | $29.78 | 1,521 |
| 2021-05-12 | $31.65 | $32.03 | $31.62 | $32.03 | $30.34 | 13,308 |
| 2021-05-11 | $32.14 | $32.14 | $31.37 | $32.04 | $30.35 | 7,767 |
| 2021-05-10 | $31.65 | $32.75 | $30.90 | $32.42 | $30.71 | 10,006 |
| 2021-05-07 | $30.75 | $31.97 | $30.75 | $31.97 | $30.28 | 14,716 |
| 2021-05-06 | $30.75 | $30.87 | $30.75 | $30.75 | $29.13 | 938 |
| 2021-05-05 | $30.65 | $30.65 | $30.30 | $30.40 | $28.79 | 5,600 |
| 2021-05-04 | $30.63 | $30.63 | $30.31 | $30.51 | $28.90 | 1,507 |
| 2021-05-03 | $30.55 | $31.13 | $30.51 | $30.51 | $28.90 | 2,300 |
| 2021-04-30 | $30.19 | $30.63 | $30.19 | $30.63 | $29.01 | 9,406 |
| 2021-04-29 | $30.20 | $30.20 | $30.10 | $30.10 | $28.51 | 2,104 |
| 2021-04-28 | $30.29 | $30.34 | $30.20 | $30.20 | $28.60 | 7,237 |
| 2021-04-27 | $30.52 | $31.50 | $30.52 | $30.65 | $28.64 | 10,189 |
| 2021-04-26 | $30.73 | $31.40 | $30.73 | $30.92 | $28.90 | 3,142 |
| 2021-04-23 | $30.80 | $30.91 | $30.66 | $30.68 | $28.67 | 2,222 |
| 2021-04-22 | $31.12 | $31.12 | $30.80 | $30.80 | $28.79 | 9,288 |
| 2021-04-21 | $31.23 | $31.50 | $31.17 | $31.17 | $29.13 | 8,910 |
| 2021-04-20 | $31.15 | $31.30 | $31.00 | $31.21 | $29.17 | 3,151 |
| 2021-04-19 | $32.54 | $32.54 | $31.50 | $31.67 | $29.60 | 2,550 |
| 2021-04-16 | $32.53 | $32.54 | $32.52 | $32.54 | $30.41 | 1,451 |
| 2021-04-15 | $32.25 | $32.59 | $31.98 | $32.04 | $29.94 | 4,319 |
| 2021-04-14 | $31.91 | $32.74 | $31.90 | $32.20 | $30.10 | 2,418 |
| 2021-04-13 | $31.99 | $32.66 | $31.94 | $32.10 | $30.00 | 4,154 |
| 2021-04-12 | $32.74 | $33.00 | $32.39 | $32.48 | $30.36 | 1,436 |
| 2021-04-09 | $31.81 | $32.24 | $31.81 | $32.04 | $29.94 | 1,989 |
| 2021-04-08 | $32.31 | $32.31 | $31.91 | $32.29 | $30.18 | 3,378 |
| 2021-04-07 | $32.40 | $32.60 | $31.94 | $32.29 | $30.18 | 3,093 |
| 2021-04-06 | $32.15 | $32.24 | $30.80 | $31.58 | $29.51 | 14,949 |
| 2021-04-05 | $31.70 | $33.13 | $31.70 | $31.96 | $29.87 | 15,638 |
| 2021-04-01 | $31.83 | $31.98 | $31.60 | $31.76 | $29.68 | 6,149 |
| 2021-03-31 | $31.48 | $31.51 | $31.39 | $31.40 | $29.35 | 6,973 |
| 2021-03-30 | $31.82 | $31.89 | $31.45 | $31.64 | $29.57 | 17,070 |
| 2021-03-29 | $31.45 | $31.92 | $31.45 | $31.88 | $29.80 | 14,369 |
| 2021-03-26 | $31.23 | $31.50 | $30.99 | $31.20 | $29.16 | 5,756 |
| 2021-03-25 | $30.46 | $31.40 | $30.46 | $30.98 | $28.95 | 8,550 |
| 2021-03-24 | $30.80 | $31.34 | $30.55 | $30.81 | $28.79 | 13,508 |
| 2021-03-23 | $30.64 | $31.45 | $30.57 | $30.90 | $28.88 | 6,531 |
| 2021-03-22 | $31.15 | $31.16 | $30.53 | $30.53 | $28.53 | 1,603 |
| 2021-03-19 | $31.17 | $31.46 | $31.17 | $31.34 | $29.29 | 1,933 |
| 2021-03-18 | $31.50 | $31.50 | $31.50 | $31.50 | $29.44 | 1,144 |
| 2021-03-17 | $31.52 | $31.69 | $31.52 | $31.69 | $29.62 | 1,321 |
| 2021-03-16 | $31.50 | $31.50 | $31.26 | $31.50 | $29.44 | 2,233 |
| 2021-03-15 | $30.83 | $31.50 | $30.83 | $31.49 | $29.43 | 5,883 |
| 2021-03-12 | $31.50 | $31.50 | $31.50 | $31.50 | $29.44 | 166 |
| 2021-03-11 | $31.37 | $31.50 | $31.34 | $31.50 | $29.44 | 2,050 |
| 2021-03-10 | $31.39 | $31.50 | $31.39 | $31.50 | $29.44 | 5,809 |
| 2021-03-09 | $30.85 | $31.41 | $30.81 | $31.41 | $29.36 | 6,164 |
| 2021-03-08 | $30.45 | $30.80 | $30.45 | $30.80 | $28.79 | 5,457 |
| 2021-03-05 | $30.21 | $31.29 | $30.21 | $31.29 | $29.24 | 2,855 |
| 2021-03-04 | $30.75 | $31.17 | $30.03 | $30.45 | $28.46 | 6,034 |
| 2021-03-03 | $30.65 | $30.65 | $30.54 | $30.65 | $28.65 | 1,319 |
| 2021-03-02 | $30.00 | $30.88 | $29.99 | $30.83 | $28.81 | 1,153 |
| 2021-03-01 | $30.07 | $30.07 | $29.85 | $30.00 | $28.03 | 2,246 |
| 2021-02-26 | $29.85 | $29.99 | $29.85 | $29.91 | $27.95 | 2,158 |
| 2021-02-25 | $30.00 | $30.00 | $29.59 | $29.85 | $27.90 | 16,992 |
| 2021-02-24 | $30.10 | $30.10 | $29.76 | $29.87 | $27.92 | 23,494 |
| 2021-02-23 | $30.00 | $30.10 | $30.00 | $30.10 | $28.13 | 2,154 |
| 2021-02-22 | $30.44 | $30.52 | $30.02 | $30.30 | $28.32 | 2,983 |
| 2021-02-19 | $30.39 | $30.61 | $30.39 | $30.61 | $28.61 | 506 |
| 2021-02-18 | $30.05 | $30.35 | $30.05 | $30.06 | $28.09 | 5,401 |
| 2021-02-17 | $31.34 | $31.34 | $30.19 | $30.32 | $28.34 | 3,422 |
| 2021-02-16 | $30.84 | $30.84 | $30.42 | $30.53 | $28.53 | 4,739 |
| 2021-02-12 | $30.05 | $30.89 | $30.05 | $30.30 | $28.32 | 4,756 |
| 2021-02-11 | $31.40 | $31.40 | $30.14 | $30.14 | $28.17 | 11,041 |
| 2021-02-10 | $30.37 | $30.86 | $30.31 | $30.51 | $28.51 | 6,442 |
| 2021-02-09 | $30.91 | $30.91 | $30.37 | $30.37 | $28.38 | 7,863 |
| 2021-02-08 | $31.18 | $31.23 | $30.90 | $30.90 | $28.87 | 4,037 |
| 2021-02-05 | $31.44 | $31.47 | $30.54 | $31.44 | $29.38 | 5,876 |
| 2021-02-04 | $31.45 | $31.45 | $31.01 | $31.26 | $29.22 | 3,405 |
| 2021-02-03 | $31.18 | $31.39 | $31.18 | $31.32 | $29.27 | 7,643 |
| 2021-02-02 | $31.35 | $31.35 | $31.20 | $31.35 | $29.30 | 3,084 |
| 2021-02-01 | $31.80 | $31.95 | $30.65 | $31.39 | $29.34 | 17,506 |
| 2021-01-29 | $31.25 | $31.98 | $31.25 | $31.98 | $29.89 | 16,137 |
| 2021-01-28 | $31.40 | $31.42 | $30.34 | $31.25 | $29.21 | 8,248 |
| 2021-01-27 | $31.89 | $31.89 | $31.27 | $31.38 | $29.33 | 8,822 |
| 2021-01-26 | $31.90 | $31.98 | $31.39 | $31.98 | $29.51 | 3,404 |
| 2021-01-25 | $31.94 | $31.94 | $31.25 | $31.90 | $29.43 | 14,386 |
| 2021-01-22 | $31.75 | $31.94 | $31.23 | $31.50 | $29.06 | 9,610 |
| 2021-01-21 | $31.38 | $31.76 | $31.32 | $31.48 | $29.05 | 11,300 |
| 2021-01-20 | $30.97 | $31.34 | $30.95 | $31.34 | $28.92 | 13,312 |
| 2021-01-19 | $30.47 | $31.39 | $30.47 | $31.16 | $28.75 | 29,930 |
| 2021-01-15 | $30.30 | $30.62 | $30.01 | $30.01 | $27.69 | 39,628 |
| 2021-01-14 | $30.00 | $31.66 | $30.00 | $30.30 | $27.96 | 76,197 |
| 2021-01-13 | $29.86 | $29.86 | $29.68 | $29.79 | $27.49 | 4,323 |
| 2021-01-12 | $29.60 | $29.87 | $29.58 | $29.78 | $27.48 | 11,038 |
| 2021-01-11 | $29.49 | $29.52 | $29.00 | $29.52 | $27.24 | 18,667 |
| 2021-01-08 | $29.32 | $29.87 | $29.32 | $29.60 | $27.31 | 1,866 |
| 2021-01-07 | $29.45 | $29.45 | $29.45 | $29.45 | $27.17 | 106 |
| 2021-01-06 | $29.35 | $29.75 | $29.35 | $29.45 | $27.17 | 9,175 |
| 2021-01-05 | $29.40 | $29.40 | $29.40 | $29.40 | $27.13 | 345 |
| 2021-01-04 | $29.66 | $29.89 | $29.47 | $29.47 | $27.19 | 1,881 |
| 2020-12-31 | $29.86 | $29.88 | $29.64 | $29.88 | $27.57 | 2,826 |
| 2020-12-30 | $29.83 | $29.87 | $29.78 | $29.87 | $27.56 | 2,187 |
| 2020-12-29 | $29.96 | $29.96 | $29.94 | $29.96 | $27.64 | 976 |
| 2020-12-28 | $29.72 | $29.96 | $29.72 | $29.96 | $27.64 | 979 |
| 2020-12-24 | $29.94 | $29.96 | $29.94 | $29.96 | $27.64 | 393 |
| 2020-12-23 | $29.61 | $29.61 | $29.61 | $29.61 | $27.32 | 183 |
| 2020-12-22 | $29.62 | $29.62 | $29.36 | $29.61 | $27.32 | 3,442 |
| 2020-12-21 | $29.80 | $29.89 | $29.75 | $29.88 | $27.57 | 1,239 |
| 2020-12-18 | $29.85 | $29.85 | $29.63 | $29.72 | $27.42 | 1,778 |
| 2020-12-17 | $29.50 | $29.86 | $29.50 | $29.85 | $27.54 | 2,714 |
| 2020-12-16 | $29.58 | $29.83 | $29.58 | $29.83 | $27.52 | 1,430 |
| 2020-12-15 | $29.68 | $29.70 | $29.50 | $29.56 | $27.27 | 1,826 |
| 2020-12-14 | $29.40 | $29.53 | $29.40 | $29.52 | $27.24 | 2,400 |
| 2020-12-11 | $29.42 | $29.42 | $29.42 | $29.42 | $27.14 | 101 |
| 2020-12-10 | $29.40 | $29.40 | $29.37 | $29.37 | $27.10 | 1,388 |
| 2020-12-09 | $29.35 | $29.35 | $29.35 | $29.35 | $27.08 | 616 |
| 2020-12-08 | $29.45 | $29.50 | $29.10 | $29.20 | $26.94 | 2,047 |
| 2020-12-07 | $29.34 | $29.54 | $29.34 | $29.40 | $27.13 | 2,879 |
| 2020-12-04 | $29.11 | $29.44 | $29.06 | $29.28 | $27.01 | 2,952 |
| 2020-12-03 | $29.47 | $29.47 | $29.02 | $29.42 | $27.14 | 3,407 |
| 2020-12-02 | $29.50 | $29.50 | $29.50 | $29.50 | $27.22 | 326 |
| 2020-12-01 | $29.90 | $29.99 | $29.17 | $29.17 | $26.92 | 6,133 |
| 2020-11-30 | $29.66 | $29.99 | $29.50 | $29.69 | $27.39 | 2,180 |
| 2020-11-27 | $29.93 | $29.98 | $29.50 | $29.79 | $27.49 | 2,647 |
| 2020-11-25 | $29.85 | $29.85 | $29.85 | $29.85 | $27.54 | 2,162 |
| 2020-11-24 | $29.30 | $29.81 | $29.30 | $29.81 | $27.50 | 781 |
| 2020-11-23 | $29.23 | $29.71 | $29.23 | $29.71 | $27.41 | 916 |
| 2020-11-20 | $29.11 | $29.43 | $29.04 | $29.43 | $27.15 | 1,021 |
| 2020-11-19 | $29.75 | $29.84 | $29.75 | $29.75 | $27.45 | 1,307 |
| 2020-11-18 | $29.33 | $29.70 | $29.33 | $29.70 | $27.40 | 1,827 |
| 2020-11-17 | $29.60 | $29.99 | $29.33 | $29.75 | $27.45 | 1,889 |
| 2020-11-16 | $29.70 | $30.24 | $29.52 | $30.03 | $27.71 | 7,326 |
| 2020-11-13 | $29.53 | $29.67 | $29.53 | $29.67 | $27.38 | 735 |
| 2020-11-12 | $29.37 | $29.70 | $29.35 | $29.70 | $27.40 | 2,302 |
| 2020-11-11 | $29.57 | $29.65 | $29.46 | $29.46 | $27.18 | 4,888 |
| 2020-11-10 | $29.58 | $29.59 | $29.58 | $29.58 | $27.29 | 3,244 |
| 2020-11-09 | $29.50 | $29.71 | $29.33 | $29.35 | $27.08 | 8,537 |
| 2020-11-06 | $29.22 | $29.48 | $29.22 | $29.48 | $27.20 | 443 |
| 2020-11-05 | $29.30 | $29.30 | $29.30 | $29.30 | $27.03 | 450 |
| 2020-11-04 | $29.92 | $29.97 | $29.60 | $29.61 | $27.32 | 9,471 |
| 2020-11-03 | $29.25 | $29.25 | $29.25 | $29.25 | $26.98 | 75 |
| 2020-11-02 | $29.33 | $29.33 | $29.18 | $29.25 | $26.98 | 3,256 |
| 2020-10-30 | $29.16 | $29.48 | $29.02 | $29.47 | $27.19 | 10,265 |
| 2020-10-29 | $29.00 | $29.15 | $29.00 | $29.05 | $26.80 | 8,659 |
| 2020-10-28 | $29.01 | $29.01 | $28.64 | $28.65 | $26.43 | 2,735 |
| 2020-10-27 | $28.96 | $29.20 | $28.96 | $29.20 | $26.94 | 599 |
| 2020-10-26 | $29.12 | $29.60 | $29.06 | $29.60 | $26.93 | 1,129 |
| 2020-10-23 | $29.14 | $29.63 | $29.14 | $29.40 | $26.75 | 6,159 |
| 2020-10-22 | $29.20 | $29.51 | $29.20 | $29.31 | $26.67 | 12,876 |
| 2020-10-21 | $29.20 | $29.46 | $29.20 | $29.20 | $26.57 | 15,049 |
| 2020-10-20 | $29.26 | $29.26 | $29.26 | $29.26 | $26.63 | 45 |
| 2020-10-19 | $29.26 | $29.30 | $29.01 | $29.26 | $26.63 | 6,461 |
| 2020-10-16 | $29.31 | $29.31 | $29.31 | $29.31 | $26.67 | 227 |
| 2020-10-15 | $29.00 | $29.56 | $29.00 | $29.31 | $26.67 | 1,994 |
| 2020-10-14 | $29.34 | $29.35 | $29.31 | $29.34 | $26.70 | 1,061 |
| 2020-10-13 | $29.50 | $29.73 | $29.50 | $29.72 | $27.05 | 2,322 |
| 2020-10-12 | $29.97 | $29.99 | $29.33 | $29.97 | $27.27 | 2,998 |
| 2020-10-09 | $29.00 | $30.04 | $29.00 | $30.04 | $27.34 | 7,161 |
| 2020-10-08 | $29.13 | $29.40 | $29.13 | $29.40 | $26.75 | 1,261 |
| 2020-10-07 | $29.49 | $29.49 | $29.20 | $29.42 | $26.77 | 1,098 |
| 2020-10-06 | $29.40 | $29.50 | $29.40 | $29.45 | $26.80 | 2,436 |
| 2020-10-05 | $29.36 | $29.39 | $29.35 | $29.35 | $26.71 | 3,984 |
| 2020-10-02 | $28.91 | $29.40 | $28.91 | $29.39 | $26.74 | 3,169 |
| 2020-10-01 | $29.35 | $29.40 | $29.29 | $29.40 | $26.75 | 2,073 |
| 2020-09-30 | $29.12 | $29.24 | $29.02 | $29.05 | $26.44 | 30,800 |
| 2020-09-29 | $29.11 | $29.40 | $29.09 | $29.19 | $26.57 | 3,878 |
| 2020-09-28 | $29.04 | $29.44 | $28.95 | $29.43 | $26.78 | 4,134 |
| 2020-09-25 | $28.91 | $29.00 | $28.91 | $29.00 | $26.39 | 4,565 |
| 2020-09-24 | $29.06 | $29.06 | $28.91 | $28.91 | $26.31 | 681 |
| 2020-09-23 | $29.03 | $29.15 | $29.00 | $29.02 | $26.41 | 11,708 |
| 2020-09-22 | $29.20 | $29.50 | $29.03 | $29.03 | $26.42 | 4,870 |
| 2020-09-21 | $29.41 | $29.41 | $29.04 | $29.08 | $26.46 | 1,427 |
| 2020-09-18 | $29.39 | $29.49 | $29.25 | $29.39 | $26.74 | 10,494 |
| 2020-09-17 | $29.50 | $29.50 | $29.50 | $29.50 | $26.84 | 122 |
| 2020-09-16 | $29.28 | $29.50 | $29.28 | $29.42 | $26.77 | 28,118 |
| 2020-09-15 | $29.20 | $29.28 | $29.20 | $29.28 | $26.65 | 3,744 |
| 2020-09-14 | $29.28 | $29.33 | $29.28 | $29.30 | $26.66 | 18,958 |
| 2020-09-11 | $29.10 | $29.23 | $29.10 | $29.23 | $26.60 | 22,257 |
| 2020-09-10 | $29.00 | $29.35 | $29.00 | $29.15 | $26.53 | 22,590 |
| 2020-09-09 | $29.00 | $29.22 | $29.00 | $29.22 | $26.59 | 1,716 |
| 2020-09-08 | $29.95 | $29.95 | $29.00 | $29.00 | $26.39 | 6,060 |
| 2020-09-04 | $29.21 | $29.34 | $29.21 | $29.21 | $26.58 | 2,542 |
| 2020-09-03 | $29.21 | $29.21 | $29.21 | $29.21 | $26.58 | 15 |
| 2020-09-02 | $29.05 | $29.42 | $29.00 | $29.21 | $26.58 | 21,200 |
| 2020-09-01 | $29.39 | $29.39 | $29.10 | $29.10 | $26.48 | 4,341 |
| 2020-08-31 | $29.37 | $29.63 | $29.00 | $29.39 | $26.74 | 3,315 |
| 2020-08-28 | $29.18 | $29.74 | $29.00 | $29.42 | $26.77 | 8,405 |
| 2020-08-27 | $29.36 | $29.36 | $29.10 | $29.20 | $26.57 | 14,280 |
| 2020-08-26 | $29.07 | $29.46 | $28.51 | $29.07 | $26.45 | 6,261 |
| 2020-08-25 | $29.04 | $29.55 | $29.04 | $29.32 | $26.68 | 5,577 |
| 2020-08-24 | $29.94 | $29.98 | $29.30 | $29.52 | $26.86 | 1,945 |
| 2020-08-21 | $29.05 | $29.05 | $29.00 | $29.02 | $26.41 | 1,320 |
| 2020-08-20 | $29.00 | $29.36 | $28.90 | $29.00 | $26.39 | 87,456 |
| 2020-08-19 | $28.90 | $29.19 | $28.90 | $29.18 | $26.55 | 16,554 |
| 2020-08-18 | $29.85 | $29.87 | $29.00 | $29.27 | $26.64 | 6,035 |
| 2020-08-17 | $29.02 | $30.49 | $28.50 | $28.80 | $26.21 | 11,107 |
| 2020-08-14 | $29.14 | $29.19 | $28.99 | $28.99 | $26.38 | 1,060 |
| 2020-08-13 | $28.90 | $28.94 | $28.90 | $28.94 | $26.34 | 1,985 |
| 2020-08-12 | $28.58 | $28.90 | $28.58 | $28.90 | $26.30 | 1,801 |
| 2020-08-11 | $28.45 | $28.53 | $28.40 | $28.53 | $25.96 | 22,041 |
| 2020-08-10 | $28.41 | $28.45 | $28.37 | $28.45 | $25.89 | 1,836 |
| 2020-08-07 | $28.00 | $28.38 | $28.00 | $28.29 | $25.74 | 6,512 |
| 2020-08-06 | $28.47 | $28.48 | $28.21 | $28.40 | $25.84 | 3,850 |
| 2020-08-05 | $28.24 | $28.27 | $28.05 | $28.27 | $25.73 | 2,053 |
| 2020-08-04 | $28.24 | $28.24 | $27.87 | $28.24 | $25.70 | 850 |
| 2020-08-03 | $28.15 | $28.22 | $28.15 | $28.22 | $25.68 | 1,077 |
| 2020-07-31 | $27.97 | $28.23 | $27.97 | $28.23 | $25.69 | 3,164 |
| 2020-07-30 | $27.57 | $28.13 | $27.57 | $28.06 | $25.53 | 2,149 |
| 2020-07-29 | $27.92 | $28.08 | $27.92 | $28.08 | $25.55 | 3,386 |
| 2020-07-28 | $27.74 | $27.95 | $27.74 | $27.95 | $25.43 | 782 |
| 2020-07-27 | $28.20 | $28.21 | $28.06 | $28.20 | $25.29 | 2,023 |
| 2020-07-24 | $27.76 | $28.21 | $27.76 | $28.21 | $25.30 | 524 |
| 2020-07-23 | $28.18 | $28.18 | $27.93 | $28.12 | $25.22 | 1,305 |
| 2020-07-22 | $27.75 | $27.75 | $27.75 | $27.75 | $24.89 | 388 |
| 2020-07-21 | $27.78 | $27.78 | $27.64 | $27.75 | $24.89 | 1,973 |
| 2020-07-20 | $27.73 | $28.01 | $27.67 | $27.78 | $24.92 | 2,338 |
| 2020-07-17 | $27.70 | $27.70 | $27.70 | $27.70 | $24.85 | 112 |
| 2020-07-16 | $27.85 | $27.85 | $27.60 | $27.70 | $24.85 | 784 |
| 2020-07-15 | $27.53 | $27.63 | $27.51 | $27.52 | $24.68 | 3,673 |
| 2020-07-14 | $27.49 | $27.65 | $27.49 | $27.51 | $24.68 | 6,566 |
| 2020-07-13 | $27.49 | $27.60 | $27.49 | $27.50 | $24.67 | 13,649 |
| 2020-07-10 | $27.50 | $27.80 | $27.50 | $27.50 | $24.67 | 2,924 |
| 2020-07-09 | $27.44 | $27.55 | $27.44 | $27.50 | $24.67 | 921 |
| 2020-07-08 | $27.55 | $27.97 | $27.40 | $27.95 | $25.07 | 1,378 |
| 2020-07-07 | $27.01 | $28.31 | $27.01 | $28.20 | $25.29 | 3,574 |
| 2020-07-06 | $26.84 | $27.73 | $26.84 | $27.73 | $24.87 | 2,610 |
| 2020-07-02 | $27.60 | $28.00 | $27.52 | $27.53 | $24.69 | 4,169 |
| 2020-07-01 | $27.49 | $28.24 | $27.20 | $27.60 | $24.76 | 4,827 |
| 2020-06-30 | $27.31 | $27.50 | $27.31 | $27.50 | $24.67 | 555 |
| 2020-06-29 | $26.85 | $27.47 | $26.85 | $27.26 | $24.45 | 22,595 |
| 2020-06-26 | $27.27 | $27.27 | $26.80 | $26.80 | $24.04 | 4,513 |
| 2020-06-25 | $27.26 | $27.27 | $27.23 | $27.25 | $24.44 | 3,862 |
| 2020-06-24 | $27.77 | $27.79 | $27.22 | $27.50 | $24.67 | 6,016 |
| 2020-06-23 | $27.55 | $27.70 | $27.30 | $27.60 | $24.76 | 3,474 |
| 2020-06-22 | $27.55 | $27.59 | $27.51 | $27.57 | $24.73 | 1,242 |
| 2020-06-19 | $28.00 | $28.34 | $28.00 | $28.34 | $25.42 | 1,555 |
| 2020-06-18 | $27.50 | $27.99 | $27.10 | $27.96 | $25.08 | 4,716 |
| 2020-06-17 | $27.40 | $27.99 | $27.10 | $27.96 | $25.08 | 3,412 |
| 2020-06-16 | $27.71 | $27.71 | $27.71 | $27.71 | $24.85 | 564 |
| 2020-06-15 | $27.90 | $27.90 | $27.28 | $27.70 | $24.85 | 5,421 |
| 2020-06-12 | $27.50 | $27.72 | $27.02 | $27.02 | $24.24 | 2,268 |
| 2020-06-11 | $27.46 | $27.98 | $27.43 | $27.50 | $24.67 | 5,703 |
| 2020-06-10 | $26.99 | $27.70 | $26.95 | $27.50 | $24.67 | 2,523 |
| 2020-06-09 | $27.99 | $28.00 | $27.66 | $27.99 | $25.11 | 6,731 |
| 2020-06-08 | $27.75 | $27.99 | $27.75 | $27.90 | $25.03 | 4,896 |
| 2020-06-05 | $28.00 | $28.00 | $27.60 | $27.96 | $25.08 | 8,892 |
| 2020-06-04 | $27.99 | $28.00 | $27.91 | $27.99 | $25.11 | 4,960 |
| 2020-06-03 | $27.99 | $27.99 | $27.80 | $27.80 | $24.94 | 814 |
| 2020-06-02 | $27.75 | $27.86 | $27.70 | $27.75 | $24.89 | 19,050 |
| 2020-06-01 | $27.75 | $27.75 | $27.70 | $27.75 | $24.89 | 7,290 |
| 2020-05-29 | $27.65 | $27.74 | $27.57 | $27.70 | $24.85 | 7,347 |
| 2020-05-28 | $27.50 | $27.75 | $27.50 | $27.65 | $24.80 | 6,258 |
| 2020-05-27 | $27.69 | $27.70 | $27.59 | $27.69 | $24.84 | 12,157 |
| 2020-05-26 | $27.51 | $27.74 | $27.51 | $27.55 | $24.71 | 5,618 |
| 2020-05-22 | $27.05 | $27.46 | $27.05 | $27.40 | $24.58 | 1,665 |
| 2020-05-21 | $27.52 | $27.52 | $27.02 | $27.40 | $24.58 | 4,641 |
| 2020-05-20 | $27.57 | $27.57 | $27.23 | $27.49 | $24.66 | 2,296 |
| 2020-05-19 | $27.21 | $27.58 | $27.06 | $27.58 | $24.74 | 1,614 |
| 2020-05-18 | $27.35 | $27.57 | $26.87 | $27.44 | $24.61 | 2,597 |
| 2020-05-15 | $27.57 | $27.57 | $27.36 | $27.54 | $24.70 | 1,176 |
| 2020-05-14 | $27.00 | $27.58 | $27.00 | $27.57 | $24.73 | 9,140 |
| 2020-05-13 | $27.00 | $27.58 | $27.00 | $27.29 | $24.48 | 2,077 |
| 2020-05-12 | $27.03 | $27.56 | $27.00 | $27.15 | $24.35 | 5,599 |
| 2020-05-11 | $27.56 | $27.82 | $27.56 | $27.82 | $24.95 | 867 |
| 2020-05-08 | $27.00 | $27.89 | $27.00 | $27.89 | $25.02 | 745 |
| 2020-05-07 | $26.86 | $27.03 | $26.85 | $27.00 | $24.22 | 3,278 |
| 2020-05-06 | $27.15 | $27.69 | $26.83 | $27.00 | $24.22 | 7,237 |
| 2020-05-05 | $27.02 | $27.20 | $27.02 | $27.20 | $24.40 | 2,593 |
| 2020-05-04 | $27.25 | $27.25 | $27.15 | $27.15 | $24.35 | 2,105 |
| 2020-05-01 | $26.63 | $27.26 | $26.60 | $27.02 | $24.24 | 2,725 |
| 2020-04-30 | $27.22 | $27.34 | $26.88 | $27.30 | $24.49 | 7,404 |
| 2020-04-29 | $27.00 | $27.11 | $26.87 | $27.09 | $24.30 | 5,801 |
| 2020-04-28 | $26.65 | $26.84 | $26.51 | $26.65 | $23.90 | 10,606 |
| 2020-04-27 | $26.89 | $27.12 | $26.76 | $27.09 | $23.93 | 5,413 |
| 2020-04-24 | $26.79 | $27.35 | $26.74 | $26.90 | $23.77 | 6,496 |
| 2020-04-23 | $26.65 | $26.89 | $26.63 | $26.70 | $23.59 | 9,462 |
| 2020-04-22 | $26.42 | $27.54 | $26.42 | $26.63 | $23.53 | 14,220 |
| 2020-04-21 | $26.88 | $26.88 | $26.20 | $26.21 | $23.16 | 20,048 |
| 2020-04-20 | $26.29 | $27.04 | $26.29 | $27.04 | $23.89 | 3,284 |
| 2020-04-17 | $26.85 | $26.87 | $26.85 | $26.87 | $23.74 | 1,894 |
| 2020-04-16 | $26.00 | $27.99 | $26.00 | $26.85 | $23.72 | 5,844 |
| 2020-04-15 | $25.65 | $26.85 | $25.60 | $26.40 | $23.32 | 7,647 |
| 2020-04-14 | $26.72 | $26.95 | $26.51 | $26.62 | $23.52 | 21,660 |
| 2020-04-13 | $26.15 | $26.99 | $26.15 | $26.63 | $23.53 | 10,140 |
| 2020-04-09 | $25.75 | $26.70 | $25.66 | $26.37 | $23.30 | 22,919 |
| 2020-04-08 | $25.60 | $25.65 | $25.35 | $25.51 | $22.54 | 16,403 |
| 2020-04-07 | $25.25 | $25.79 | $25.25 | $25.58 | $22.60 | 11,407 |
| 2020-04-06 | $25.34 | $26.06 | $25.14 | $25.22 | $22.28 | 7,640 |
| 2020-04-03 | $25.40 | $25.53 | $25.05 | $25.07 | $22.15 | 18,829 |
| 2020-04-02 | $25.03 | $26.65 | $25.03 | $25.25 | $22.31 | 14,396 |
| 2020-04-01 | $25.80 | $26.00 | $25.30 | $25.30 | $22.35 | 14,001 |
| 2020-03-31 | $25.69 | $26.15 | $25.69 | $25.90 | $22.88 | 13,582 |
| 2020-03-30 | $26.67 | $26.67 | $26.00 | $26.00 | $22.97 | 5,152 |
| 2020-03-27 | $26.75 | $26.75 | $25.96 | $26.39 | $23.32 | 3,505 |
| 2020-03-26 | $25.70 | $27.53 | $25.70 | $27.00 | $23.85 | 23,160 |
| 2020-03-25 | $25.09 | $25.85 | $25.01 | $25.60 | $22.62 | 31,276 |
| 2020-03-24 | $25.00 | $25.49 | $24.96 | $25.00 | $22.09 | 95,398 |
| 2020-03-23 | $24.75 | $25.09 | $24.40 | $24.80 | $21.91 | 15,615 |
| 2020-03-20 | $24.83 | $25.25 | $24.65 | $24.65 | $21.78 | 12,612 |
| 2020-03-19 | $24.21 | $25.18 | $24.21 | $25.18 | $22.25 | 8,577 |
| 2020-03-18 | $24.70 | $25.45 | $24.10 | $25.45 | $22.48 | 82,264 |
| 2020-03-17 | $25.15 | $25.73 | $25.15 | $25.15 | $22.22 | 25,838 |
| 2020-03-16 | $25.56 | $25.60 | $25.03 | $25.15 | $22.22 | 49,557 |
| 2020-03-13 | $27.43 | $27.43 | $25.58 | $26.29 | $23.23 | 12,580 |
| 2020-03-12 | $26.45 | $26.69 | $24.99 | $25.81 | $22.80 | 20,765 |
| 2020-03-11 | $27.10 | $27.27 | $26.78 | $27.27 | $24.09 | 20,262 |
| 2020-03-10 | $27.02 | $27.58 | $27.02 | $27.48 | $24.28 | 3,330 |
| 2020-03-09 | $26.55 | $26.83 | $26.35 | $26.83 | $23.70 | 12,411 |
| 2020-03-06 | $27.65 | $27.66 | $27.00 | $27.06 | $23.91 | 27,681 |
| 2020-03-05 | $28.89 | $28.89 | $27.50 | $27.97 | $24.71 | 11,913 |
| 2020-03-04 | $28.12 | $28.12 | $28.12 | $28.12 | $24.84 | 262 |
| 2020-03-03 | $27.11 | $28.76 | $27.11 | $27.60 | $24.38 | 5,704 |
| 2020-03-02 | $27.25 | $27.60 | $27.03 | $27.11 | $23.95 | 15,327 |
| 2020-02-28 | $28.39 | $28.39 | $26.75 | $27.11 | $23.95 | 36,209 |
| 2020-02-27 | $28.39 | $28.54 | $28.39 | $28.40 | $25.09 | 7,924 |
| 2020-02-26 | $28.40 | $28.64 | $28.40 | $28.40 | $25.09 | 6,670 |
| 2020-02-25 | $28.80 | $28.80 | $28.51 | $28.75 | $25.40 | 10,725 |
| 2020-02-24 | $28.89 | $28.90 | $28.80 | $28.80 | $25.44 | 2,799 |
| 2020-02-21 | $28.80 | $28.84 | $28.80 | $28.84 | $25.48 | 1,271 |
| 2020-02-20 | $28.81 | $29.08 | $28.81 | $28.90 | $25.53 | 10,130 |
| 2020-02-19 | $28.99 | $28.99 | $28.85 | $28.99 | $25.61 | 1,637 |
| 2020-02-18 | $29.02 | $29.04 | $28.87 | $28.98 | $25.60 | 2,750 |
| 2020-02-14 | $28.75 | $28.75 | $28.75 | $28.75 | $25.40 | 278 |
| 2020-02-13 | $28.55 | $29.07 | $28.55 | $28.77 | $25.42 | 3,812 |
| 2020-02-12 | $28.82 | $28.90 | $28.82 | $28.82 | $25.46 | 2,426 |
| 2020-02-11 | $28.77 | $28.85 | $28.47 | $28.66 | $25.32 | 6,356 |
| 2020-02-10 | $28.70 | $28.89 | $28.68 | $28.89 | $25.52 | 11,801 |
| 2020-02-07 | $28.85 | $29.02 | $28.85 | $28.89 | $25.52 | 4,585 |
| 2020-02-06 | $29.18 | $29.18 | $28.91 | $28.95 | $25.58 | 1,910 |
| 2020-02-05 | $29.25 | $29.25 | $28.66 | $28.96 | $25.59 | 1,531 |
| 2020-02-04 | $29.07 | $29.30 | $29.07 | $29.07 | $25.68 | 1,373 |
| 2020-02-03 | $29.24 | $29.24 | $29.07 | $29.07 | $25.68 | 5,695 |
| 2020-01-31 | $29.10 | $29.24 | $28.89 | $28.89 | $25.52 | 25,341 |
| 2020-01-30 | $28.82 | $29.10 | $28.82 | $29.10 | $25.71 | 2,338 |
| 2020-01-29 | $28.80 | $28.80 | $28.47 | $28.73 | $25.38 | 1,179 |
| 2020-01-28 | $28.92 | $29.04 | $28.87 | $28.97 | $25.24 | 2,396 |
| 2020-01-27 | $29.20 | $29.20 | $28.94 | $28.94 | $25.21 | 789 |
| 2020-01-24 | $28.87 | $28.87 | $28.87 | $28.87 | $25.15 | 1,109 |
| 2020-01-23 | $28.84 | $29.17 | $28.84 | $29.17 | $25.41 | 2,212 |
| 2020-01-22 | $29.01 | $29.25 | $29.01 | $29.25 | $25.48 | 2,370 |
| 2020-01-21 | $28.83 | $29.22 | $28.83 | $29.22 | $25.46 | 2,516 |
| 2020-01-17 | $29.95 | $29.95 | $28.87 | $29.03 | $25.29 | 2,755 |
| 2020-01-16 | $29.12 | $29.12 | $28.80 | $29.00 | $25.26 | 7,176 |
| 2020-01-15 | $28.64 | $29.10 | $28.64 | $29.10 | $25.35 | 5,790 |
| 2020-01-14 | $28.96 | $28.96 | $28.88 | $28.96 | $25.23 | 3,119 |
| 2020-01-13 | $28.81 | $28.85 | $28.60 | $28.80 | $25.09 | 10,164 |
| 2020-01-10 | $28.65 | $28.68 | $28.50 | $28.65 | $24.96 | 5,300 |
| 2020-01-09 | $29.05 | $29.05 | $28.26 | $28.50 | $24.83 | 8,838 |
| 2020-01-08 | $28.80 | $29.06 | $28.60 | $28.91 | $25.19 | 7,317 |
| 2020-01-07 | $28.65 | $28.65 | $28.65 | $28.65 | $24.96 | 870 |
| 2020-01-06 | $29.38 | $29.38 | $28.76 | $28.95 | $25.22 | 2,553 |
| 2020-01-03 | $27.96 | $28.95 | $27.96 | $28.56 | $24.88 | 3,986 |
| 2020-01-02 | $28.53 | $28.87 | $28.38 | $28.51 | $24.84 | 4,008 |
| 2019-12-31 | $28.00 | $28.24 | $27.88 | $28.24 | $24.60 | 1,493 |
| 2019-12-30 | $28.20 | $28.48 | $27.99 | $27.99 | $24.38 | 1,754 |
| 2019-12-27 | $28.23 | $28.25 | $27.36 | $28.25 | $24.61 | 5,420 |
| 2019-12-26 | $28.00 | $28.10 | $27.69 | $28.10 | $24.48 | 16,804 |
| 2019-12-24 | $28.08 | $28.33 | $28.08 | $28.19 | $24.56 | 6,706 |
| 2019-12-23 | $27.45 | $28.42 | $27.45 | $28.31 | $24.66 | 5,668 |
| 2019-12-20 | $28.58 | $28.58 | $28.55 | $28.55 | $24.87 | 616 |
| 2019-12-19 | $27.86 | $28.72 | $27.86 | $28.55 | $24.87 | 7,478 |
| 2019-12-18 | $27.85 | $28.69 | $27.43 | $28.60 | $24.92 | 12,992 |
| 2019-12-17 | $28.90 | $28.90 | $28.90 | $28.90 | $25.18 | 1,037 |
| 2019-12-16 | $28.25 | $29.48 | $28.25 | $29.24 | $25.47 | 2,884 |
| 2019-12-13 | $28.81 | $29.48 | $28.81 | $29.48 | $25.68 | 2,301 |
| 2019-12-12 | $28.90 | $29.25 | $28.90 | $29.24 | $25.47 | 1,282 |
| 2019-12-11 | $28.52 | $29.10 | $28.51 | $29.10 | $25.35 | 36,564 |
| 2019-12-10 | $28.88 | $28.94 | $28.77 | $28.77 | $25.06 | 5,445 |
| 2019-12-09 | $28.94 | $28.98 | $28.94 | $28.96 | $25.23 | 1,426 |
| 2019-12-06 | $28.88 | $28.93 | $28.88 | $28.93 | $25.20 | 1,642 |
| 2019-12-05 | $29.11 | $29.61 | $29.04 | $29.25 | $25.48 | 29,922 |
| 2019-12-04 | $28.75 | $29.44 | $28.75 | $29.08 | $25.33 | 134,184 |
| 2019-12-03 | $28.88 | $28.90 | $28.67 | $28.85 | $25.13 | 14,639 |
| 2019-12-02 | $28.80 | $28.85 | $28.51 | $28.70 | $25.00 | 9,440 |
| 2019-11-29 | $28.21 | $28.82 | $28.08 | $28.82 | $25.11 | 4,450 |
| 2019-11-27 | $28.62 | $28.62 | $28.60 | $28.60 | $24.92 | 1,417 |
| 2019-11-26 | $28.64 | $28.64 | $28.34 | $28.34 | $24.69 | 4,705 |
| 2019-11-25 | $28.63 | $28.74 | $28.63 | $28.74 | $25.04 | 2,186 |
| 2019-11-22 | $28.65 | $28.83 | $28.64 | $28.71 | $25.01 | 2,143 |
| 2019-11-21 | $29.10 | $29.40 | $28.63 | $28.64 | $24.95 | 8,708 |
| 2019-11-20 | $29.24 | $29.46 | $29.24 | $29.30 | $25.53 | 5,196 |
| 2019-11-19 | $28.76 | $29.88 | $28.20 | $29.25 | $25.48 | 16,447 |
| 2019-11-18 | $28.70 | $28.78 | $28.20 | $28.78 | $25.07 | 3,532 |
| 2019-11-15 | $28.89 | $28.89 | $28.42 | $28.68 | $24.99 | 3,985 |
| 2019-11-14 | $28.05 | $28.67 | $28.05 | $28.36 | $24.71 | 5,357 |
| 2019-11-13 | $27.69 | $27.69 | $27.69 | $27.69 | $24.12 | 648 |
| 2019-11-12 | $27.94 | $28.50 | $27.94 | $28.28 | $24.64 | 1,593 |
| 2019-11-11 | $28.40 | $28.98 | $28.40 | $28.64 | $24.95 | 2,075 |
| 2019-11-08 | $28.41 | $28.41 | $28.20 | $28.40 | $24.74 | 2,371 |
| 2019-11-07 | $28.23 | $28.90 | $28.19 | $28.90 | $25.18 | 2,795 |
| 2019-11-06 | $27.53 | $28.68 | $27.53 | $28.66 | $24.97 | 3,132 |
| 2019-11-05 | $28.69 | $28.69 | $27.64 | $28.11 | $24.49 | 1,218 |
| 2019-11-04 | $28.66 | $28.77 | $28.45 | $28.69 | $24.99 | 2,957 |
| 2019-11-01 | $28.78 | $28.78 | $27.56 | $28.74 | $25.04 | 4,179 |
| 2019-10-31 | $27.90 | $28.32 | $27.90 | $28.32 | $24.67 | 34,342 |
| 2019-10-30 | $27.71 | $27.87 | $27.63 | $27.87 | $24.28 | 3,883 |
| 2019-10-29 | $28.54 | $28.54 | $28.11 | $28.34 | $24.33 | 2,124 |
| 2019-10-28 | $28.94 | $28.94 | $28.40 | $28.86 | $24.78 | 1,883 |
| 2019-10-25 | $28.81 | $28.81 | $28.68 | $28.68 | $24.63 | 1,131 |
| 2019-10-24 | $28.37 | $28.78 | $28.37 | $28.59 | $24.55 | 2,701 |
| 2019-10-23 | $28.72 | $29.03 | $28.50 | $28.55 | $24.51 | 9,098 |
| 2019-10-22 | $28.60 | $28.60 | $28.50 | $28.50 | $24.47 | 1,046 |
| 2019-10-21 | $28.49 | $28.65 | $28.49 | $28.61 | $24.57 | 3,142 |
| 2019-10-18 | $28.35 | $28.35 | $28.18 | $28.20 | $24.21 | 3,839 |
| 2019-10-17 | $28.80 | $28.80 | $28.08 | $28.45 | $24.43 | 5,342 |
| 2019-10-16 | $28.50 | $29.02 | $28.48 | $28.81 | $24.74 | 33,817 |
| 2019-10-15 | $28.50 | $28.88 | $28.50 | $28.58 | $24.54 | 5,262 |
| 2019-10-14 | $28.25 | $28.50 | $28.25 | $28.50 | $24.47 | 5,897 |
| 2019-10-11 | $28.12 | $29.38 | $28.06 | $28.22 | $24.23 | 12,475 |
| 2019-10-10 | $27.80 | $28.21 | $27.80 | $28.20 | $24.21 | 10,906 |
| 2019-10-09 | $27.59 | $27.80 | $27.59 | $27.80 | $23.87 | 8,159 |
| 2019-10-08 | $27.83 | $27.83 | $27.83 | $27.83 | $23.90 | 65 |
| 2019-10-07 | $27.77 | $27.83 | $27.77 | $27.83 | $23.90 | 1,022 |
| 2019-10-04 | $28.00 | $28.00 | $28.00 | $28.00 | $24.04 | 1,220 |
| 2019-10-03 | $27.89 | $28.24 | $27.89 | $28.19 | $24.21 | 6,571 |
| 2019-10-02 | $28.04 | $28.05 | $28.00 | $28.00 | $24.04 | 1,291 |
| 2019-10-01 | $27.98 | $27.99 | $27.77 | $27.77 | $23.84 | 1,135 |
| 2019-09-30 | $28.20 | $28.24 | $27.93 | $28.05 | $24.09 | 52,600 |
| 2019-09-27 | $28.00 | $28.10 | $27.89 | $27.91 | $23.96 | 6,140 |
| 2019-09-26 | $27.73 | $28.10 | $27.60 | $28.08 | $24.11 | 1,912 |
| 2019-09-25 | $28.00 | $28.22 | $27.88 | $28.14 | $24.16 | 4,352 |
| 2019-09-24 | $28.00 | $28.00 | $27.73 | $28.00 | $24.04 | 4,195 |
| 2019-09-23 | $28.04 | $28.17 | $27.88 | $28.00 | $24.04 | 8,036 |
| 2019-09-20 | $28.00 | $28.06 | $27.73 | $28.06 | $24.09 | 5,897 |
| 2019-09-19 | $27.79 | $27.97 | $27.72 | $27.80 | $23.87 | 9,701 |
| 2019-09-18 | $27.30 | $27.58 | $27.19 | $27.58 | $23.68 | 24,296 |
| 2019-09-17 | $26.92 | $27.15 | $26.86 | $27.15 | $23.31 | 11,269 |
| 2019-09-16 | $27.05 | $27.05 | $27.00 | $27.05 | $23.23 | 863 |
| 2019-09-13 | $26.92 | $27.00 | $26.90 | $26.91 | $23.11 | 5,444 |
| 2019-09-12 | $27.20 | $27.20 | $26.90 | $27.00 | $23.18 | 4,680 |
| 2019-09-11 | $27.40 | $27.41 | $27.22 | $27.24 | $23.39 | 16,198 |
| 2019-09-10 | $27.24 | $27.27 | $27.22 | $27.24 | $23.39 | 9,213 |
| 2019-09-09 | $27.09 | $27.28 | $27.09 | $27.24 | $23.39 | 16,923 |
| 2019-09-06 | $26.99 | $27.20 | $26.99 | $27.15 | $23.31 | 6,631 |
| 2019-09-05 | $26.88 | $27.17 | $26.88 | $27.17 | $23.33 | 1,573 |
| 2019-09-04 | $27.06 | $27.06 | $26.87 | $26.88 | $23.08 | 2,541 |
| 2019-09-03 | $27.15 | $27.15 | $27.10 | $27.10 | $23.27 | 1,873 |
| 2019-08-30 | $27.05 | $27.20 | $27.05 | $27.19 | $23.35 | 35,644 |
| 2019-08-29 | $27.20 | $27.24 | $27.19 | $27.19 | $23.35 | 4,867 |
| 2019-08-28 | $27.19 | $27.20 | $27.17 | $27.19 | $23.35 | 3,544 |
| 2019-08-27 | $27.25 | $27.25 | $27.01 | $27.19 | $23.35 | 4,412 |
| 2019-08-26 | $27.10 | $27.10 | $27.10 | $27.10 | $23.27 | 307 |
| 2019-08-23 | $27.10 | $27.10 | $27.05 | $27.10 | $23.27 | 2,268 |
| 2019-08-22 | $27.00 | $27.10 | $27.00 | $27.10 | $23.27 | 2,540 |
| 2019-08-21 | $27.15 | $27.15 | $27.09 | $27.10 | $23.27 | 12,414 |
| 2019-08-20 | $27.10 | $27.30 | $27.10 | $27.30 | $23.44 | 17,764 |
| 2019-08-19 | $27.24 | $27.39 | $26.99 | $27.20 | $23.36 | 1,446 |
| 2019-08-16 | $27.32 | $27.39 | $27.12 | $27.25 | $23.40 | 3,175 |
| 2019-08-15 | $27.34 | $27.34 | $26.99 | $27.10 | $23.27 | 9,421 |
| 2019-08-14 | $26.78 | $27.15 | $26.78 | $27.05 | $23.23 | 4,426 |
| 2019-08-13 | $26.87 | $27.09 | $26.73 | $26.94 | $23.13 | 3,864 |
| 2019-08-12 | $27.07 | $27.07 | $27.07 | $27.07 | $23.24 | 455 |
| 2019-08-09 | $27.00 | $27.19 | $26.95 | $27.07 | $23.24 | 29,849 |
| 2019-08-08 | $26.89 | $27.00 | $26.89 | $27.00 | $23.18 | 17,241 |
| 2019-08-07 | $26.78 | $26.98 | $26.76 | $26.90 | $23.10 | 5,992 |
| 2019-08-06 | $26.84 | $26.85 | $26.84 | $26.85 | $23.05 | 325 |
| 2019-08-05 | $26.85 | $26.95 | $26.85 | $26.86 | $23.06 | 6,206 |
| 2019-08-02 | $26.92 | $26.97 | $26.83 | $26.93 | $23.12 | 6,619 |
| 2019-08-01 | $26.81 | $27.12 | $26.81 | $26.91 | $23.11 | 9,925 |
| 2019-07-31 | $26.94 | $27.14 | $26.83 | $26.97 | $23.16 | 62,821 |
| 2019-07-30 | $27.18 | $27.18 | $26.79 | $26.97 | $23.16 | 25,073 |
| 2019-07-29 | $27.05 | $27.34 | $26.86 | $27.34 | $23.48 | 16,480 |
| 2019-07-26 | $27.15 | $27.30 | $27.15 | $27.30 | $23.10 | 9,864 |
| 2019-07-25 | $27.20 | $27.23 | $27.14 | $27.15 | $22.97 | 5,250 |
| 2019-07-24 | $27.37 | $27.98 | $27.16 | $27.23 | $23.04 | 7,872 |
| 2019-07-23 | $27.15 | $27.25 | $27.15 | $27.25 | $23.06 | 2,141 |
| 2019-07-22 | $27.16 | $27.30 | $27.16 | $27.20 | $23.01 | 1,710 |
| 2019-07-19 | $27.30 | $27.30 | $26.98 | $27.13 | $22.95 | 5,684 |
| 2019-07-18 | $27.02 | $27.30 | $26.98 | $27.30 | $23.10 | 5,648 |
| 2019-07-17 | $27.05 | $27.20 | $26.94 | $27.05 | $22.89 | 2,142 |
| 2019-07-16 | $27.20 | $27.20 | $27.20 | $27.20 | $23.01 | 148 |
| 2019-07-15 | $26.96 | $27.25 | $26.95 | $27.20 | $23.01 | 11,563 |
| 2019-07-12 | $26.98 | $27.00 | $26.98 | $26.98 | $22.83 | 6,250 |
| 2019-07-11 | $26.94 | $27.25 | $26.94 | $27.15 | $22.97 | 2,493 |
| 2019-07-10 | $26.76 | $27.23 | $26.76 | $27.19 | $23.00 | 5,818 |
| 2019-07-09 | $26.91 | $27.25 | $26.91 | $27.25 | $23.06 | 734 |
| 2019-07-08 | $27.20 | $27.20 | $27.20 | $27.20 | $23.01 | 111 |
| 2019-07-05 | $26.88 | $27.20 | $26.88 | $27.10 | $22.93 | 3,127 |
| 2019-07-03 | $27.24 | $27.24 | $27.15 | $27.23 | $23.04 | 1,467 |
| 2019-07-02 | $27.01 | $27.01 | $27.01 | $27.01 | $22.85 | 49 |
| 2019-07-01 | $27.33 | $27.33 | $26.80 | $27.01 | $22.85 | 8,465 |
| 2019-06-28 | $27.05 | $27.58 | $27.05 | $27.58 | $23.33 | 43,297 |
| 2019-06-27 | $27.11 | $27.35 | $27.11 | $27.35 | $23.14 | 1,083 |
| 2019-06-26 | $27.24 | $27.48 | $27.20 | $27.48 | $23.25 | 2,862 |
| 2019-06-25 | $27.50 | $27.50 | $27.07 | $27.38 | $23.17 | 2,948 |
| 2019-06-24 | $27.01 | $27.19 | $27.00 | $27.19 | $23.00 | 3,241 |
| 2019-06-21 | $27.25 | $27.26 | $27.10 | $27.25 | $23.06 | 6,299 |
| 2019-06-20 | $27.00 | $27.25 | $27.00 | $27.25 | $23.06 | 6,848 |
| 2019-06-19 | $27.25 | $27.25 | $27.12 | $27.25 | $23.06 | 19,855 |
| 2019-06-18 | $26.80 | $27.25 | $26.80 | $27.25 | $23.06 | 11,290 |
| 2019-06-17 | $26.93 | $27.00 | $26.90 | $26.98 | $22.83 | 17,211 |
| 2019-06-14 | $26.80 | $26.98 | $26.77 | $26.85 | $22.72 | 36,888 |
| 2019-06-13 | $27.00 | $27.05 | $26.91 | $26.91 | $22.77 | 13,160 |
| 2019-06-12 | $26.90 | $26.98 | $26.89 | $26.91 | $22.77 | 3,264 |
| 2019-06-11 | $26.99 | $26.99 | $26.91 | $26.92 | $22.78 | 1,205 |
| 2019-06-10 | $26.90 | $26.90 | $26.90 | $26.90 | $22.76 | 583 |
| 2019-06-07 | $27.09 | $27.14 | $26.94 | $27.01 | $22.85 | 14,536 |
| 2019-06-06 | $26.88 | $27.05 | $26.85 | $27.05 | $22.89 | 3,853 |
| 2019-06-05 | $26.96 | $27.01 | $26.90 | $27.00 | $22.84 | 15,509 |
| 2019-06-04 | $26.95 | $27.01 | $26.92 | $27.01 | $22.85 | 2,869 |
| 2019-06-03 | $27.06 | $27.06 | $26.88 | $26.88 | $22.74 | 1,069 |
| 2019-05-31 | $26.85 | $27.23 | $26.85 | $27.09 | $22.92 | 33,137 |
| 2019-05-30 | $26.87 | $27.02 | $26.86 | $26.96 | $22.81 | 3,076 |
| 2019-05-29 | $27.25 | $27.25 | $26.91 | $27.20 | $23.01 | 1,755 |
| 2019-05-28 | $27.25 | $27.25 | $26.88 | $26.98 | $22.83 | 7,629 |
| 2019-05-24 | $27.05 | $27.48 | $27.00 | $27.00 | $22.84 | 11,457 |
| 2019-05-23 | $26.86 | $27.05 | $26.86 | $27.00 | $22.84 | 3,785 |
| 2019-05-22 | $26.98 | $27.04 | $26.90 | $27.00 | $22.84 | 3,546 |
| 2019-05-21 | $26.90 | $27.03 | $26.83 | $26.83 | $22.70 | 20,893 |
| 2019-05-20 | $26.98 | $27.00 | $26.85 | $27.00 | $22.84 | 7,972 |
| 2019-05-17 | $26.98 | $26.98 | $26.77 | $26.95 | $22.80 | 1,442 |
| 2019-05-16 | $26.84 | $27.05 | $26.84 | $26.95 | $22.80 | 4,314 |
| 2019-05-15 | $26.94 | $26.94 | $26.85 | $26.90 | $22.76 | 3,695 |
| 2019-05-14 | $26.72 | $26.90 | $26.72 | $26.87 | $22.73 | 1,458 |
| 2019-05-13 | $26.84 | $26.90 | $26.67 | $26.79 | $22.67 | 1,446 |
| 2019-05-10 | $26.72 | $26.92 | $26.71 | $26.92 | $22.78 | 2,974 |
| 2019-05-09 | $26.78 | $26.95 | $26.66 | $26.87 | $22.73 | 4,242 |
| 2019-05-08 | $26.70 | $26.84 | $26.70 | $26.81 | $22.68 | 1,532 |
| 2019-05-07 | $26.75 | $26.75 | $26.71 | $26.71 | $22.60 | 2,195 |
| 2019-05-06 | $26.60 | $26.87 | $26.60 | $26.75 | $22.63 | 4,118 |
| 2019-05-03 | $26.74 | $26.82 | $26.72 | $26.82 | $22.69 | 1,133 |
| 2019-05-02 | $26.70 | $26.82 | $26.70 | $26.82 | $22.69 | 602 |
| 2019-05-01 | $26.85 | $26.90 | $26.56 | $26.82 | $22.69 | 8,482 |
| 2019-04-30 | $26.90 | $27.25 | $26.85 | $27.00 | $22.84 | 58,495 |
| 2019-04-29 | $26.66 | $26.90 | $26.66 | $26.77 | $22.65 | 3,366 |
| 2019-04-26 | $26.74 | $26.83 | $26.71 | $26.82 | $22.69 | 4,000 |
| 2019-04-25 | $26.91 | $27.14 | $26.90 | $27.08 | $22.57 | 8,315 |
| 2019-04-24 | $26.91 | $26.91 | $26.81 | $26.89 | $22.41 | 7,970 |
| 2019-04-23 | $26.95 | $27.10 | $26.78 | $26.94 | $22.45 | 7,449 |
| 2019-04-22 | $26.76 | $27.00 | $26.76 | $26.99 | $22.49 | 2,644 |
| 2019-04-18 | $26.81 | $26.94 | $26.79 | $26.94 | $22.45 | 2,200 |
| 2019-04-17 | $26.81 | $26.86 | $26.81 | $26.81 | $22.34 | 8,479 |
| 2019-04-16 | $26.80 | $26.90 | $26.76 | $26.77 | $22.31 | 7,131 |
| 2019-04-15 | $26.76 | $26.98 | $26.75 | $26.75 | $22.29 | 11,641 |
| 2019-04-12 | $26.85 | $27.00 | $26.80 | $26.80 | $22.34 | 5,596 |
| 2019-04-11 | $26.84 | $27.06 | $26.81 | $26.81 | $22.34 | 1,403 |
| 2019-04-10 | $27.02 | $27.02 | $26.82 | $26.95 | $22.46 | 1,285 |
| 2019-04-09 | $27.00 | $27.00 | $26.81 | $26.97 | $22.48 | 5,222 |
| 2019-04-08 | $26.58 | $27.00 | $26.58 | $27.00 | $22.50 | 4,878 |
| 2019-04-05 | $27.05 | $27.05 | $26.80 | $26.95 | $22.46 | 3,368 |
| 2019-04-04 | $26.75 | $26.99 | $26.75 | $26.96 | $22.47 | 1,349 |
| 2019-04-03 | $26.79 | $26.92 | $26.79 | $26.92 | $22.44 | 1,544 |
| 2019-04-02 | $27.06 | $27.08 | $26.81 | $26.91 | $22.43 | 3,360 |
| 2019-04-01 | $27.90 | $27.90 | $27.01 | $27.07 | $22.56 | 5,883 |
| 2019-03-29 | $27.06 | $27.54 | $27.06 | $27.36 | $22.80 | 49,031 |
| 2019-03-28 | $26.99 | $27.75 | $26.99 | $27.36 | $22.80 | 26,653 |
| 2019-03-27 | $26.93 | $26.99 | $26.72 | $26.99 | $22.49 | 7,408 |
| 2019-03-26 | $26.86 | $26.93 | $26.73 | $26.93 | $22.44 | 5,801 |
| 2019-03-25 | $26.65 | $26.82 | $26.61 | $26.80 | $22.34 | 4,186 |
| 2019-03-22 | $26.50 | $26.65 | $26.44 | $26.65 | $22.21 | 2,400 |
| 2019-03-21 | $26.50 | $26.50 | $26.50 | $26.50 | $22.09 | 340 |
| 2019-03-20 | $26.39 | $26.50 | $26.39 | $26.50 | $22.09 | 700 |
| 2019-03-19 | $26.42 | $26.50 | $26.41 | $26.50 | $22.09 | 4,761 |
| 2019-03-18 | $26.48 | $26.48 | $26.32 | $26.47 | $22.06 | 2,515 |
| 2019-03-15 | $26.33 | $26.49 | $26.33 | $26.49 | $22.08 | 1,159 |
| 2019-03-14 | $26.49 | $26.49 | $26.26 | $26.47 | $22.06 | 1,295 |
| 2019-03-13 | $26.50 | $26.50 | $26.48 | $26.48 | $22.07 | 877 |
| 2019-03-12 | $26.37 | $26.48 | $26.31 | $26.46 | $22.05 | 1,660 |
| 2019-03-11 | $26.40 | $26.48 | $26.30 | $26.48 | $22.07 | 897 |
| 2019-03-08 | $26.14 | $26.49 | $26.14 | $26.48 | $22.07 | 1,646 |
| 2019-03-07 | $26.22 | $26.48 | $26.20 | $26.47 | $22.06 | 2,707 |
| 2019-03-06 | $26.35 | $26.50 | $26.20 | $26.50 | $22.09 | 1,476 |
| 2019-03-05 | $26.23 | $26.50 | $26.23 | $26.50 | $22.09 | 2,974 |
| 2019-03-04 | $26.50 | $26.50 | $26.20 | $26.50 | $22.09 | 2,821 |
| 2019-03-01 | $26.26 | $26.50 | $26.19 | $26.50 | $22.09 | 2,910 |
| 2019-02-28 | $26.25 | $26.50 | $26.13 | $26.48 | $22.07 | 46,286 |
| 2019-02-27 | $26.19 | $26.25 | $26.19 | $26.25 | $21.88 | 3,822 |
| 2019-02-26 | $26.25 | $26.26 | $25.98 | $26.25 | $21.88 | 2,693 |
| 2019-02-25 | $26.02 | $26.21 | $25.95 | $26.05 | $21.71 | 2,945 |
| 2019-02-22 | $26.23 | $26.23 | $26.07 | $26.10 | $21.75 | 2,415 |
| 2019-02-21 | $25.95 | $26.05 | $25.95 | $26.00 | $21.67 | 20,543 |
| 2019-02-20 | $26.03 | $26.05 | $25.94 | $26.05 | $21.71 | 11,768 |
| 2019-02-19 | $26.08 | $26.18 | $25.85 | $26.00 | $21.67 | 9,222 |
| 2019-02-15 | $26.06 | $26.14 | $25.91 | $25.94 | $21.62 | 4,634 |
| 2019-02-14 | $25.87 | $26.25 | $25.87 | $26.09 | $21.74 | 3,293 |
| 2019-02-13 | $25.78 | $25.93 | $25.78 | $25.80 | $21.50 | 1,442 |
| 2019-02-12 | $25.81 | $26.09 | $25.81 | $25.83 | $21.53 | 3,300 |
| 2019-02-11 | $25.97 | $26.10 | $25.79 | $26.02 | $21.69 | 7,015 |
| 2019-02-08 | $26.26 | $26.40 | $26.21 | $26.30 | $21.92 | 4,210 |
| 2019-02-07 | $26.03 | $26.50 | $25.62 | $26.18 | $21.82 | 5,629 |
| 2019-02-06 | $25.77 | $26.50 | $25.77 | $26.13 | $21.78 | 4,589 |
| 2019-02-05 | $26.86 | $26.87 | $26.00 | $26.25 | $21.88 | 1,953 |
| 2019-02-04 | $26.25 | $26.25 | $26.02 | $26.12 | $21.77 | 1,459 |
| 2019-02-01 | $26.30 | $26.30 | $25.87 | $26.24 | $21.87 | 15,150 |
| 2019-01-31 | $25.58 | $26.55 | $25.58 | $26.54 | $22.12 | 38,447 |
| 2019-01-30 | $25.66 | $25.75 | $25.29 | $25.75 | $21.46 | 6,558 |
| 2019-01-29 | $25.63 | $25.94 | $25.55 | $25.70 | $21.42 | 16,029 |
| 2019-01-28 | $25.75 | $25.79 | $25.75 | $25.79 | $21.16 | 5,017 |
| 2019-01-25 | $25.79 | $25.79 | $25.70 | $25.79 | $21.16 | 1,046 |
| 2019-01-24 | $25.62 | $25.94 | $25.56 | $25.71 | $21.09 | 5,266 |
| 2019-01-23 | $25.79 | $25.79 | $25.57 | $25.62 | $21.02 | 2,322 |
| 2019-01-22 | $25.75 | $25.75 | $25.55 | $25.68 | $21.07 | 3,534 |
| 2019-01-18 | $25.65 | $25.70 | $25.65 | $25.65 | $21.05 | 700 |
| 2019-01-17 | $25.90 | $25.90 | $25.55 | $25.64 | $21.04 | 7,607 |
| 2019-01-16 | $25.54 | $26.13 | $25.50 | $25.58 | $20.99 | 3,913 |
| 2019-01-15 | $25.60 | $25.60 | $25.60 | $25.60 | $21.00 | 543 |
| 2019-01-14 | $25.45 | $25.75 | $25.35 | $25.40 | $20.84 | 4,915 |
| 2019-01-11 | $25.70 | $25.77 | $25.50 | $25.77 | $21.14 | 3,174 |
| 2019-01-10 | $25.69 | $25.76 | $25.50 | $25.76 | $21.14 | 4,247 |
| 2019-01-09 | $25.52 | $25.75 | $25.50 | $25.75 | $21.13 | 4,700 |
| 2019-01-08 | $25.50 | $25.76 | $25.50 | $25.64 | $21.04 | 6,508 |
| 2019-01-07 | $25.37 | $25.91 | $25.11 | $25.47 | $20.90 | 10,390 |
| 2019-01-04 | $25.50 | $25.99 | $25.50 | $25.50 | $20.92 | 3,345 |
| 2019-01-03 | $25.48 | $25.49 | $25.41 | $25.41 | $20.85 | 1,059 |
| 2019-01-02 | $25.25 | $25.71 | $25.25 | $25.40 | $20.84 | 10,491 |
| 2018-12-31 | $25.25 | $25.38 | $25.25 | $25.25 | $20.72 | 950 |
| 2018-12-28 | $25.40 | $25.45 | $25.25 | $25.25 | $20.72 | 2,818 |
| 2018-12-27 | $25.25 | $25.60 | $25.22 | $25.40 | $20.84 | 7,471 |
| 2018-12-26 | $25.01 | $25.28 | $25.01 | $25.27 | $20.73 | 9,634 |
| 2018-12-24 | $25.20 | $25.50 | $25.20 | $25.20 | $20.68 | 3,351 |
| 2018-12-21 | $25.19 | $25.44 | $25.02 | $25.20 | $20.68 | 7,610 |
| 2018-12-20 | $25.77 | $25.77 | $25.40 | $25.46 | $20.89 | 1,481 |
| 2018-12-19 | $25.40 | $25.40 | $25.40 | $25.40 | $20.84 | 541 |
| 2018-12-18 | $25.52 | $25.69 | $25.40 | $25.53 | $20.95 | 3,403 |
| 2018-12-17 | $25.80 | $25.81 | $25.53 | $25.53 | $20.95 | 4,756 |
| 2018-12-14 | $25.69 | $25.87 | $25.52 | $25.87 | $21.23 | 5,265 |
| 2018-12-13 | $25.75 | $25.80 | $25.60 | $25.66 | $21.05 | 7,394 |
| 2018-12-12 | $25.53 | $25.78 | $25.52 | $25.52 | $20.94 | 3,221 |
| 2018-12-11 | $25.70 | $26.07 | $25.65 | $26.07 | $21.39 | 2,818 |
| 2018-12-10 | $25.70 | $25.83 | $25.65 | $25.78 | $21.15 | 2,001 |
| 2018-12-07 | $25.45 | $25.76 | $25.45 | $25.75 | $21.13 | 2,059 |
| 2018-12-06 | $25.75 | $25.76 | $25.48 | $25.51 | $20.93 | 5,919 |
| 2018-12-04 | $25.70 | $25.94 | $25.70 | $25.94 | $21.28 | 346 |
| 2018-12-03 | $25.75 | $25.75 | $25.75 | $25.75 | $21.13 | 976 |
| 2018-11-30 | $25.95 | $25.95 | $25.65 | $25.65 | $21.05 | 536 |
| 2018-11-29 | $25.63 | $25.73 | $25.60 | $25.60 | $21.00 | 5,117 |
| 2018-11-28 | $25.60 | $25.68 | $25.60 | $25.63 | $21.03 | 3,019 |
| 2018-11-27 | $25.60 | $25.62 | $25.47 | $25.62 | $21.02 | 4,811 |
| 2018-11-26 | $25.50 | $25.77 | $25.50 | $25.77 | $21.14 | 631 |
| 2018-11-23 | $25.58 | $25.65 | $25.25 | $25.58 | $20.98 | 6,710 |
| 2018-11-21 | $25.61 | $25.61 | $25.61 | $25.61 | $21.01 | 302 |
| 2018-11-20 | $25.71 | $25.73 | $25.53 | $25.60 | $21.00 | 6,078 |
| 2018-11-19 | $25.65 | $25.69 | $25.65 | $25.69 | $21.08 | 531 |
| 2018-11-16 | $25.75 | $25.80 | $25.68 | $25.68 | $21.07 | 2,058 |
| 2018-11-15 | $25.84 | $25.84 | $25.65 | $25.69 | $21.08 | 2,881 |
| 2018-11-14 | $25.70 | $25.80 | $25.65 | $25.66 | $21.05 | 5,708 |
| 2018-11-13 | $25.67 | $25.76 | $25.65 | $25.70 | $21.09 | 1,040 |
| 2018-11-12 | $25.86 | $25.86 | $25.68 | $25.68 | $21.07 | 4,660 |
| 2018-11-09 | $25.69 | $25.74 | $25.61 | $25.74 | $21.12 | 4,131 |
| 2018-11-08 | $25.68 | $25.69 | $25.62 | $25.62 | $21.02 | 298,300 |
| 2018-11-07 | $25.75 | $25.75 | $25.60 | $25.63 | $21.03 | 8,937 |
| 2018-11-06 | $25.65 | $25.73 | $25.65 | $25.65 | $21.05 | 1,180 |
| 2018-11-05 | $25.47 | $25.65 | $25.46 | $25.65 | $21.05 | 1,510 |
| 2018-11-02 | $25.62 | $25.62 | $25.29 | $25.37 | $20.82 | 4,500 |
| 2018-11-01 | $25.62 | $25.67 | $25.61 | $25.61 | $21.01 | 664 |
| 2018-10-31 | $25.50 | $25.60 | $25.50 | $25.60 | $21.00 | 4,624 |
| 2018-10-30 | $25.34 | $25.50 | $25.34 | $25.50 | $20.92 | 2,198 |
| 2018-10-29 | $25.60 | $25.79 | $25.60 | $25.78 | $21.15 | 4,403 |
| 2018-10-26 | $25.47 | $25.61 | $25.40 | $25.55 | $20.96 | 1,663 |
| 2018-10-25 | $25.86 | $25.94 | $25.73 | $25.94 | $20.95 | 2,299 |
| 2018-10-24 | $25.80 | $25.80 | $25.69 | $25.69 | $20.75 | 1,277 |
| 2018-10-23 | $25.75 | $25.75 | $25.75 | $25.75 | $20.80 | 1,054 |
| 2018-10-22 | $25.75 | $25.75 | $25.75 | $25.75 | $20.80 | 0 |
| 2018-10-19 | $26.22 | $26.22 | $25.62 | $25.75 | $20.80 | 1,780 |
| 2018-10-18 | $25.68 | $25.70 | $25.68 | $25.70 | $20.76 | 467 |
| 2018-10-17 | $25.71 | $25.88 | $25.60 | $25.75 | $20.80 | 3,348 |
| 2018-10-16 | $25.91 | $26.10 | $25.62 | $25.62 | $20.69 | 4,103 |
| 2018-10-15 | $25.76 | $25.98 | $25.76 | $25.82 | $20.85 | 1,760 |
| 2018-10-12 | $25.79 | $25.98 | $25.79 | $25.84 | $20.87 | 2,925 |
| 2018-10-11 | $25.75 | $25.80 | $25.63 | $25.77 | $20.81 | 2,483 |
| 2018-10-10 | $26.07 | $26.07 | $25.80 | $25.80 | $20.84 | 1,785 |
| 2018-10-09 | $25.92 | $25.92 | $25.92 | $25.92 | $20.93 | 784,573 |
| 2018-10-08 | $25.95 | $26.00 | $25.92 | $25.92 | $20.93 | 1,944 |
| 2018-10-05 | $26.01 | $26.19 | $26.00 | $26.00 | $21.00 | 3,480 |
| 2018-10-04 | $26.05 | $26.05 | $26.00 | $26.00 | $21.00 | 4,011 |
| 2018-10-03 | $26.06 | $26.51 | $26.04 | $26.15 | $21.12 | 2,077 |
| 2018-10-02 | $26.13 | $26.43 | $26.13 | $26.30 | $21.24 | 2,660 |
| 2018-10-01 | $26.00 | $26.20 | $26.00 | $26.20 | $21.16 | 4,108 |
| 2018-09-28 | $26.00 | $26.20 | $26.00 | $26.13 | $21.10 | 971 |
| 2018-09-27 | $26.17 | $26.20 | $26.08 | $26.20 | $21.16 | 8,733 |
| 2018-09-26 | $26.05 | $26.06 | $26.05 | $26.05 | $21.04 | 5,516 |
| 2018-09-25 | $26.06 | $26.08 | $26.00 | $26.05 | $21.04 | 5,778 |
| 2018-09-24 | $25.85 | $26.13 | $25.85 | $26.06 | $21.05 | 14,017 |
| 2018-09-21 | $25.92 | $25.92 | $25.81 | $25.90 | $20.92 | 2,355 |
| 2018-09-20 | $25.81 | $26.05 | $25.81 | $25.96 | $20.97 | 1,652 |
| 2018-09-19 | $25.84 | $25.90 | $25.82 | $25.90 | $20.92 | 1,000 |
| 2018-09-18 | $26.04 | $26.05 | $26.04 | $26.05 | $21.04 | 892 |
| 2018-09-17 | $25.96 | $25.96 | $25.85 | $25.85 | $20.88 | 1,035 |
| 2018-09-14 | $25.95 | $26.10 | $25.92 | $26.10 | $21.08 | 1,433 |
| 2018-09-13 | $25.82 | $25.87 | $25.82 | $25.86 | $20.89 | 1,751 |
| 2018-09-12 | $26.03 | $26.03 | $26.03 | $26.03 | $21.02 | 200 |
| 2018-09-11 | $25.95 | $25.95 | $25.82 | $25.90 | $20.92 | 1,482 |
| 2018-09-10 | $25.60 | $26.20 | $25.60 | $26.20 | $21.16 | 5,300 |
| 2018-09-07 | $26.07 | $26.07 | $25.36 | $25.90 | $20.92 | 3,658 |
| 2018-09-06 | $26.20 | $26.26 | $26.05 | $26.05 | $21.04 | 2,515 |
| 2018-09-05 | $26.00 | $26.11 | $25.99 | $25.99 | $20.99 | 3,046 |
| 2018-09-04 | $26.10 | $26.10 | $25.99 | $25.99 | $20.99 | 5,191 |
| 2018-08-31 | $26.15 | $26.15 | $26.03 | $26.10 | $21.08 | 1,095 |
| 2018-08-30 | $26.24 | $26.24 | $26.07 | $26.16 | $21.13 | 3,875 |
| 2018-08-29 | $26.06 | $26.08 | $26.06 | $26.08 | $21.06 | 1,000 |
| 2018-08-28 | $26.05 | $26.06 | $26.03 | $26.06 | $21.05 | 7,089 |
| 2018-08-27 | $26.02 | $26.06 | $26.02 | $26.06 | $21.05 | 24,426 |
| 2018-08-24 | $26.11 | $26.13 | $26.05 | $26.05 | $21.04 | 8,244 |
| 2018-08-23 | $26.15 | $26.15 | $26.06 | $26.06 | $21.05 | 1,505 |
| 2018-08-22 | $26.20 | $26.23 | $26.15 | $26.15 | $21.12 | 7,082 |
| 2018-08-21 | $26.08 | $26.16 | $26.07 | $26.07 | $21.06 | 3,100 |
| 2018-08-20 | $26.08 | $26.30 | $26.05 | $26.30 | $21.24 | 15,520 |
| 2018-08-17 | $26.10 | $26.10 | $26.10 | $26.10 | $21.08 | 392 |
| 2018-08-16 | $26.16 | $26.17 | $26.12 | $26.17 | $21.14 | 2,083 |
| 2018-08-15 | $26.18 | $26.18 | $26.01 | $26.02 | $21.01 | 2,891 |
| 2018-08-14 | $26.16 | $26.18 | $26.16 | $26.18 | $21.14 | 3,377 |
| 2018-08-13 | $26.02 | $26.07 | $26.02 | $26.03 | $21.02 | 2,931 |
| 2018-08-10 | $26.02 | $26.10 | $26.00 | $26.10 | $21.08 | 7,180 |
| 2018-08-09 | $26.10 | $26.12 | $26.02 | $26.05 | $21.04 | 3,722 |
| 2018-08-08 | $26.02 | $26.17 | $26.02 | $26.09 | $21.07 | 3,572 |
| 2018-08-07 | $26.02 | $26.04 | $26.02 | $26.03 | $21.02 | 968 |
| 2018-08-06 | $26.10 | $26.11 | $26.04 | $26.10 | $21.08 | 2,377 |
| 2018-08-03 | $26.01 | $26.03 | $26.01 | $26.01 | $21.01 | 2,060 |
| 2018-08-02 | $26.11 | $26.15 | $26.11 | $26.15 | $21.12 | 120,026 |
| 2018-08-01 | $25.93 | $26.11 | $25.90 | $26.00 | $21.00 | 285,049 |
| 2018-07-31 | $26.06 | $26.06 | $25.92 | $25.97 | $20.97 | 3,075 |
| 2018-07-30 | $26.20 | $26.20 | $26.20 | $26.20 | $21.16 | 547 |
| 2018-07-27 | $26.00 | $26.14 | $25.86 | $26.06 | $21.05 | 35,539 |
| 2018-07-26 | $26.19 | $26.19 | $26.00 | $26.00 | $20.68 | 2,513 |
| 2018-07-25 | $26.10 | $26.10 | $26.07 | $26.08 | $20.74 | 1,600 |
| 2018-07-24 | $26.20 | $26.20 | $26.20 | $26.20 | $20.84 | 543 |
| 2018-07-23 | $26.19 | $26.20 | $26.08 | $26.20 | $20.84 | 2,576 |
| 2018-07-20 | $26.19 | $26.19 | $26.19 | $26.19 | $20.83 | 200 |
| 2018-07-19 | $26.08 | $26.08 | $26.08 | $26.08 | $20.74 | 1,132 |
| 2018-07-18 | $26.19 | $26.20 | $26.08 | $26.09 | $20.75 | 2,734 |
| 2018-07-17 | $26.15 | $26.15 | $26.08 | $26.13 | $20.78 | 2,056 |
| 2018-07-16 | $26.06 | $26.20 | $26.06 | $26.08 | $20.74 | 21,141 |
| 2018-07-13 | $26.20 | $26.20 | $26.10 | $26.19 | $20.83 | 2,330 |
| 2018-07-12 | $26.20 | $26.26 | $26.16 | $26.20 | $20.84 | 8,206 |
| 2018-07-11 | $26.09 | $26.14 | $26.08 | $26.13 | $20.78 | 3,731 |
| 2018-07-10 | $26.09 | $26.09 | $26.09 | $26.09 | $20.75 | 43 |
| 2018-07-09 | $26.40 | $26.40 | $26.09 | $26.09 | $20.75 | 4,478 |
| 2018-07-06 | $26.10 | $26.15 | $26.08 | $26.15 | $20.80 | 9,629 |
| 2018-07-05 | $25.77 | $26.10 | $25.72 | $26.10 | $20.76 | 3,216 |
| 2018-07-03 | $26.05 | $26.10 | $26.05 | $26.07 | $20.73 | 2,469 |
| 2018-07-02 | $26.00 | $26.03 | $26.00 | $26.03 | $20.70 | 529 |
| 2018-06-29 | $26.00 | $26.07 | $26.00 | $26.03 | $20.70 | 3,284 |
| 2018-06-28 | $26.00 | $26.00 | $25.90 | $25.98 | $20.66 | 1,456 |
| 2018-06-27 | $25.70 | $26.08 | $25.70 | $26.03 | $20.70 | 6,299 |
| 2018-06-26 | $26.00 | $26.06 | $26.00 | $26.00 | $20.68 | 10,763 |
| 2018-06-25 | $25.75 | $25.90 | $25.62 | $25.90 | $20.60 | 15,575 |
| 2018-06-22 | $25.66 | $25.77 | $25.66 | $25.72 | $20.45 | 1,891 |
| 2018-06-21 | $25.64 | $25.72 | $25.64 | $25.72 | $20.45 | 8,207 |
| 2018-06-20 | $25.79 | $25.87 | $25.66 | $25.76 | $20.49 | 1,442 |
| 2018-06-19 | $25.73 | $25.73 | $25.70 | $25.70 | $20.44 | 214 |
| 2018-06-18 | $25.88 | $25.89 | $25.66 | $25.69 | $20.43 | 4,194 |
| 2018-06-15 | $25.62 | $25.90 | $25.62 | $25.72 | $20.45 | 2,974 |
| 2018-06-14 | $25.88 | $25.89 | $25.83 | $25.89 | $20.59 | 1,100 |
| 2018-06-13 | $25.75 | $25.75 | $25.75 | $25.75 | $20.48 | 200 |
| 2018-06-12 | $25.87 | $25.87 | $25.79 | $25.79 | $20.51 | 515 |
| 2018-06-11 | $25.66 | $25.74 | $25.64 | $25.74 | $20.47 | 648 |
| 2018-06-08 | $25.66 | $25.68 | $25.60 | $25.67 | $20.41 | 1,965 |
| 2018-06-07 | $25.69 | $25.69 | $25.60 | $25.60 | $20.36 | 1,205 |
| 2018-06-06 | $25.60 | $25.72 | $25.60 | $25.71 | $20.45 | 1,092 |
| 2018-06-05 | $25.70 | $25.78 | $25.63 | $25.65 | $20.40 | 8,228 |
| 2018-06-04 | $25.82 | $25.82 | $25.65 | $25.75 | $20.48 | 1,909 |
| 2018-06-01 | $25.74 | $25.74 | $25.74 | $25.74 | $20.47 | 50 |
| 2018-05-31 | $25.65 | $25.74 | $25.60 | $25.74 | $20.47 | 11,980 |
| 2018-05-30 | $25.65 | $25.68 | $25.61 | $25.65 | $20.40 | 1,020 |
| 2018-05-29 | $25.73 | $25.73 | $25.73 | $25.73 | $20.46 | 204 |
| 2018-05-25 | $25.69 | $25.74 | $25.65 | $25.74 | $20.47 | 7,110 |
| 2018-05-24 | $25.70 | $25.73 | $25.65 | $25.65 | $20.40 | 2,331 |
| 2018-05-23 | $25.69 | $25.74 | $25.65 | $25.74 | $20.47 | 2,101 |
| 2018-05-22 | $25.71 | $25.73 | $25.65 | $25.73 | $20.46 | 11,219 |
| 2018-05-21 | $25.64 | $25.64 | $25.64 | $25.64 | $20.39 | 1,598 |
| 2018-05-18 | $25.61 | $25.65 | $25.61 | $25.64 | $20.39 | 2,550 |
| 2018-05-17 | $25.64 | $25.65 | $25.61 | $25.61 | $20.37 | 3,018 |
| 2018-05-16 | $25.70 | $25.75 | $25.60 | $25.60 | $20.36 | 2,742 |
| 2018-05-15 | $25.69 | $25.69 | $25.61 | $25.61 | $20.37 | 2,466 |
| 2018-05-14 | $25.69 | $25.70 | $25.43 | $25.69 | $20.43 | 7,649 |
| 2018-05-11 | $25.60 | $25.61 | $25.60 | $25.60 | $20.36 | 4,526 |
| 2018-05-10 | $25.62 | $25.75 | $25.54 | $25.65 | $20.40 | 19,772 |
| 2018-05-09 | $25.76 | $25.76 | $25.60 | $25.60 | $20.36 | 3,327 |
| 2018-05-08 | $25.71 | $25.76 | $25.63 | $25.63 | $20.38 | 1,128 |
| 2018-05-07 | $25.56 | $25.76 | $25.56 | $25.76 | $20.49 | 26,224 |
| 2018-05-04 | $25.39 | $25.71 | $25.39 | $25.71 | $20.45 | 1,700 |
| 2018-05-03 | $25.49 | $25.60 | $25.48 | $25.48 | $20.26 | 1,100 |
| 2018-05-02 | $25.60 | $25.60 | $25.24 | $25.24 | $20.07 | 602 |
| 2018-05-01 | $25.31 | $25.70 | $25.25 | $25.59 | $20.35 | 2,910 |
| 2018-04-30 | $25.56 | $25.63 | $25.56 | $25.61 | $20.37 | 1,863 |
| 2018-04-27 | $25.65 | $25.65 | $25.60 | $25.60 | $20.36 | 1,870 |
| 2018-04-26 | $25.58 | $25.76 | $25.50 | $25.66 | $20.41 | 4,550 |
| 2018-04-25 | $25.96 | $26.00 | $25.56 | $25.96 | $20.32 | 790 |
| 2018-04-24 | $25.97 | $25.97 | $25.54 | $25.96 | $20.32 | 1,210 |
| 2018-04-23 | $25.94 | $26.00 | $25.94 | $26.00 | $20.35 | 2,896 |
| 2018-04-20 | $25.92 | $25.92 | $25.92 | $25.92 | $20.29 | 100 |
| 2018-04-19 | $25.91 | $25.92 | $25.90 | $25.91 | $20.28 | 1,901 |
| 2018-04-18 | $25.65 | $26.02 | $25.65 | $26.02 | $20.37 | 2,755 |
| 2018-04-17 | $26.15 | $26.15 | $26.14 | $26.14 | $20.46 | 1,450 |
| 2018-04-16 | $26.06 | $26.14 | $25.97 | $26.14 | $20.46 | 1,870 |
| 2018-04-13 | $26.00 | $26.15 | $25.91 | $26.13 | $20.46 | 711 |
| 2018-04-12 | $25.88 | $26.06 | $25.88 | $26.06 | $20.40 | 1,175 |
| 2018-04-11 | $26.10 | $26.10 | $25.85 | $25.91 | $20.28 | 4,322 |
| 2018-04-10 | $26.15 | $26.15 | $25.85 | $26.09 | $20.42 | 1,477 |
| 2018-04-09 | $25.84 | $26.12 | $25.84 | $26.12 | $20.45 | 2,224 |
| 2018-04-06 | $25.98 | $26.22 | $25.98 | $26.12 | $20.45 | 1,535 |
| 2018-04-05 | $25.99 | $26.07 | $25.97 | $26.01 | $20.36 | 3,838 |
| 2018-04-04 | $25.97 | $25.99 | $25.91 | $25.99 | $20.35 | 8,809 |
| 2018-04-03 | $26.00 | $26.02 | $25.99 | $25.99 | $20.35 | 8,757 |
| 2018-04-02 | $25.99 | $25.99 | $25.93 | $25.99 | $20.35 | 16,154 |
| 2018-03-29 | $25.99 | $26.10 | $25.99 | $25.99 | $20.35 | 1,913 |
| 2018-03-28 | $25.99 | $26.10 | $25.86 | $25.99 | $20.35 | 4,002 |
| 2018-03-27 | $25.99 | $25.99 | $25.97 | $25.99 | $20.35 | 3,246 |
| 2018-03-26 | $25.99 | $25.99 | $25.86 | $25.99 | $20.35 | 9,939 |
| 2018-03-23 | $26.03 | $26.03 | $25.96 | $25.99 | $20.35 | 10,889 |
| 2018-03-22 | $25.99 | $25.99 | $25.99 | $25.99 | $20.35 | 10,004 |
| 2018-03-21 | $25.75 | $25.99 | $25.75 | $25.99 | $20.35 | 3,847 |
| 2018-03-20 | $26.10 | $26.10 | $25.69 | $25.99 | $20.35 | 6,664 |
| 2018-03-19 | $25.98 | $25.99 | $25.85 | $25.99 | $20.35 | 11,038 |
| 2018-03-16 | $25.94 | $26.10 | $25.70 | $25.93 | $20.30 | 21,483 |
| 2018-03-15 | $25.87 | $26.01 | $25.55 | $25.93 | $20.30 | 12,999 |
| 2018-03-14 | $26.03 | $26.03 | $25.93 | $25.99 | $20.35 | 12,018 |
| 2018-03-13 | $26.00 | $26.02 | $25.78 | $25.88 | $20.26 | 5,136 |
| 2018-03-12 | $25.89 | $25.89 | $25.72 | $25.72 | $20.13 | 1,220 |
| 2018-03-09 | $25.62 | $26.02 | $25.62 | $26.02 | $20.37 | 2,977 |
| 2018-03-08 | $25.66 | $25.80 | $25.62 | $25.80 | $20.20 | 1,400 |
| 2018-03-07 | $25.85 | $25.98 | $25.60 | $25.85 | $20.24 | 2,681 |
| 2018-03-06 | $25.62 | $25.98 | $25.61 | $25.98 | $20.34 | 1,901 |
| 2018-03-05 | $25.60 | $25.98 | $25.60 | $25.90 | $20.28 | 1,500 |
| 2018-03-02 | $25.98 | $25.98 | $25.74 | $25.80 | $20.20 | 1,800 |
| 2018-03-01 | $25.93 | $25.97 | $25.88 | $25.92 | $20.29 | 1,400 |
| 2018-02-28 | $25.76 | $25.88 | $25.76 | $25.88 | $20.26 | 315 |
| 2018-02-27 | $25.53 | $25.97 | $25.53 | $25.97 | $20.33 | 3,417 |
| 2018-02-26 | $25.84 | $25.97 | $25.74 | $25.97 | $20.33 | 1,389 |
| 2018-02-23 | $25.77 | $26.29 | $25.77 | $26.15 | $20.47 | 5,406 |
| 2018-02-22 | $25.44 | $26.30 | $25.44 | $26.28 | $20.57 | 2,672 |
| 2018-02-21 | $25.75 | $26.03 | $25.75 | $25.84 | $20.23 | 39,081 |
| 2018-02-20 | $25.64 | $25.85 | $25.64 | $25.85 | $20.24 | 1,007 |
| 2018-02-16 | $25.97 | $25.99 | $25.80 | $25.85 | $20.24 | 7,824 |
| 2018-02-15 | $26.00 | $26.00 | $25.75 | $25.95 | $20.32 | 4,602 |
| 2018-02-14 | $25.77 | $25.85 | $25.76 | $25.76 | $20.17 | 2,385 |
| 2018-02-13 | $25.82 | $26.00 | $25.82 | $25.83 | $20.22 | 463 |
| 2018-02-12 | $26.28 | $26.28 | $25.85 | $25.85 | $20.24 | 2,000 |
| 2018-02-09 | $25.85 | $25.90 | $25.80 | $25.81 | $20.21 | 1,957 |
| 2018-02-08 | $26.26 | $26.28 | $25.80 | $25.80 | $20.20 | 2,700 |
| 2018-02-07 | $26.02 | $26.20 | $25.90 | $25.90 | $20.28 | 3,069 |
| 2018-02-06 | $26.00 | $26.05 | $26.00 | $26.05 | $20.39 | 800 |
| 2018-02-05 | $26.17 | $26.17 | $26.00 | $26.05 | $20.39 | 9,119 |
| 2018-02-02 | $26.25 | $26.29 | $26.16 | $26.28 | $20.57 | 1,850 |
| 2018-02-01 | $26.29 | $26.30 | $26.15 | $26.30 | $20.59 | 5,749 |
| 2018-01-31 | $26.01 | $26.38 | $26.01 | $26.38 | $20.65 | 9,496 |
| 2018-01-30 | $26.16 | $26.18 | $26.05 | $26.10 | $20.43 | 14,471 |
| 2018-01-29 | $26.19 | $26.19 | $26.08 | $26.17 | $20.49 | 15,521 |
| 2018-01-26 | $26.55 | $26.55 | $26.40 | $26.47 | $20.41 | 5,405 |
| 2018-01-25 | $26.40 | $26.44 | $26.31 | $26.39 | $20.34 | 5,460 |
| 2018-01-24 | $26.50 | $26.50 | $26.38 | $26.40 | $20.35 | 30,365 |
| 2018-01-23 | $26.50 | $26.51 | $26.33 | $26.50 | $20.43 | 6,751 |
| 2018-01-22 | $26.40 | $26.52 | $26.25 | $26.47 | $20.41 | 6,759 |
| 2018-01-19 | $26.47 | $26.48 | $26.16 | $26.48 | $20.41 | 3,000 |
| 2018-01-18 | $26.48 | $26.48 | $26.00 | $26.11 | $20.13 | 7,062 |
| 2018-01-17 | $26.48 | $26.48 | $26.40 | $26.42 | $20.37 | 1,865 |
| 2018-01-16 | $26.42 | $26.43 | $26.41 | $26.43 | $20.37 | 1,316 |
| 2018-01-12 | $26.41 | $26.45 | $26.36 | $26.36 | $20.32 | 1,375 |
| 2018-01-11 | $26.49 | $26.49 | $26.49 | $26.49 | $20.42 | 0 |
| 2018-01-10 | $26.49 | $26.49 | $26.49 | $26.49 | $20.42 | 1,200 |
| 2018-01-09 | $26.10 | $26.40 | $26.10 | $26.40 | $20.35 | 1,626 |
| 2018-01-08 | $26.30 | $26.48 | $26.23 | $26.48 | $20.41 | 4,361 |
| 2018-01-05 | $26.10 | $26.32 | $26.00 | $26.30 | $20.27 | 3,450 |
| 2018-01-04 | $26.61 | $26.61 | $26.06 | $26.22 | $20.21 | 2,439 |
| 2018-01-03 | $26.64 | $26.64 | $26.50 | $26.50 | $20.43 | 2,071 |
| 2018-01-02 | $26.13 | $26.40 | $26.13 | $26.37 | $20.33 | 1,759 |
| 2017-12-29 | $26.34 | $26.34 | $26.34 | $26.34 | $20.31 | 0 |
| 2017-12-28 | $26.34 | $26.34 | $26.34 | $26.34 | $20.31 | 0 |
| 2017-12-27 | $26.24 | $26.41 | $26.20 | $26.34 | $20.31 | 10,159 |
| 2017-12-26 | $26.30 | $26.30 | $26.30 | $26.30 | $20.27 | 0 |
| 2017-12-22 | $26.26 | $26.40 | $26.26 | $26.30 | $20.27 | 8,162 |
| 2017-12-21 | $26.29 | $26.49 | $26.27 | $26.49 | $20.42 | 4,318 |
| 2017-12-20 | $26.45 | $26.45 | $26.30 | $26.30 | $20.27 | 3,240 |
| 2017-12-19 | $26.39 | $26.40 | $26.30 | $26.40 | $20.35 | 1,910 |
| 2017-12-18 | $26.26 | $26.50 | $26.25 | $26.40 | $20.35 | 6,707 |
| 2017-12-15 | $26.44 | $26.49 | $26.25 | $26.46 | $20.40 | 5,704 |
| 2017-12-14 | $26.39 | $26.39 | $26.26 | $26.26 | $20.24 | 518 |
| 2017-12-13 | $26.30 | $26.30 | $26.25 | $26.30 | $20.27 | 735 |
| 2017-12-12 | $26.47 | $26.47 | $26.25 | $26.25 | $20.24 | 750 |
| 2017-12-11 | $26.33 | $26.48 | $26.22 | $26.48 | $20.41 | 2,675 |
| 2017-12-08 | $26.20 | $26.25 | $26.20 | $26.25 | $20.24 | 639 |
| 2017-12-07 | $26.10 | $26.28 | $26.09 | $26.12 | $20.14 | 1,195 |
| 2017-12-06 | $26.30 | $26.30 | $26.24 | $26.30 | $20.28 | 1,250 |
| 2017-12-05 | $26.37 | $26.37 | $26.37 | $26.37 | $20.33 | 100 |
| 2017-12-04 | $26.20 | $26.24 | $26.07 | $26.20 | $20.20 | 2,372 |
| 2017-12-01 | $26.44 | $26.44 | $26.44 | $26.44 | $20.38 | 0 |
| 2017-11-30 | $26.43 | $26.49 | $26.26 | $26.44 | $20.38 | 3,303 |
| 2017-11-29 | $26.30 | $26.39 | $26.25 | $26.25 | $20.24 | 2,400 |
| 2017-11-28 | $26.42 | $26.42 | $26.42 | $26.42 | $20.37 | 0 |
| 2017-11-27 | $26.48 | $26.48 | $26.20 | $26.42 | $20.37 | 6,387 |
| 2017-11-24 | $26.05 | $26.05 | $26.05 | $26.05 | $20.08 | 0 |
| 2017-11-22 | $26.01 | $26.07 | $26.01 | $26.05 | $20.08 | 2,850 |
| 2017-11-21 | $26.00 | $26.20 | $26.00 | $26.20 | $20.20 | 2,420 |
| 2017-11-20 | $26.20 | $26.20 | $26.20 | $26.20 | $20.20 | 100 |
| 2017-11-17 | $26.28 | $26.40 | $26.25 | $26.38 | $20.34 | 1,847 |
| 2017-11-16 | $25.86 | $26.43 | $25.86 | $26.43 | $20.37 | 10,389 |
| 2017-11-15 | $26.06 | $26.37 | $25.94 | $26.20 | $20.20 | 5,288 |
| 2017-11-14 | $25.95 | $26.00 | $25.66 | $25.75 | $19.85 | 4,749 |
| 2017-11-13 | $25.96 | $25.96 | $25.90 | $25.90 | $19.97 | 1,067 |
| 2017-11-10 | $26.12 | $26.12 | $26.12 | $26.12 | $20.14 | 536 |
| 2017-11-09 | $25.94 | $26.20 | $25.94 | $26.11 | $20.13 | 1,560 |
| 2017-11-08 | $26.01 | $26.01 | $25.98 | $26.00 | $20.04 | 1,945 |
| 2017-11-07 | $26.00 | $26.05 | $25.97 | $26.05 | $20.08 | 1,551 |
| 2017-11-06 | $26.01 | $26.01 | $26.00 | $26.00 | $20.04 | 348 |
| 2017-11-03 | $25.90 | $26.25 | $25.90 | $26.25 | $20.24 | 540 |
| 2017-11-02 | $26.30 | $26.30 | $26.30 | $26.30 | $20.27 | 160 |
| 2017-11-01 | $26.25 | $26.29 | $26.25 | $26.29 | $20.27 | 837 |
| 2017-10-31 | $26.09 | $26.19 | $26.09 | $26.10 | $20.12 | 2,010 |
| 2017-10-30 | $26.03 | $26.03 | $25.69 | $26.00 | $20.04 | 3,641 |
| 2017-10-27 | $26.02 | $26.19 | $25.91 | $25.91 | $19.97 | 1,343 |
| 2017-10-26 | $26.22 | $26.45 | $26.22 | $26.30 | $19.96 | 1,665 |
| 2017-10-25 | $26.30 | $26.45 | $26.28 | $26.45 | $20.08 | 736 |
| 2017-10-24 | $26.11 | $26.22 | $26.11 | $26.22 | $19.90 | 311 |
| 2017-10-23 | $26.06 | $26.35 | $26.06 | $26.11 | $19.82 | 5,354 |
| 2017-10-20 | $26.25 | $26.26 | $26.25 | $26.26 | $19.93 | 771 |
| 2017-10-19 | $26.04 | $26.15 | $26.04 | $26.07 | $19.79 | 650 |
| 2017-10-18 | $26.11 | $26.11 | $26.07 | $26.07 | $19.79 | 502 |
| 2017-10-17 | $26.15 | $26.15 | $26.03 | $26.03 | $19.76 | 571 |
| 2017-10-16 | $26.03 | $26.08 | $26.02 | $26.02 | $19.75 | 1,949 |
| 2017-10-13 | $26.06 | $26.25 | $26.02 | $26.03 | $19.76 | 2,545 |
| 2017-10-12 | $26.34 | $26.37 | $26.34 | $26.35 | $20.00 | 607 |
| 2017-10-11 | $26.25 | $26.25 | $26.25 | $26.25 | $19.92 | 0 |
| 2017-10-10 | $26.15 | $26.25 | $26.14 | $26.25 | $19.92 | 1,500 |
| 2017-10-09 | $26.11 | $26.11 | $26.11 | $26.11 | $19.82 | 677 |
| 2017-10-06 | $26.07 | $26.10 | $26.07 | $26.10 | $19.81 | 251 |
| 2017-10-05 | $26.01 | $26.09 | $25.98 | $26.05 | $19.77 | 1,450 |
| 2017-10-04 | $25.95 | $25.95 | $25.95 | $25.95 | $19.70 | 100 |
| 2017-10-03 | $26.63 | $26.63 | $26.63 | $26.63 | $20.21 | 26 |
| 2017-10-02 | $26.63 | $26.63 | $26.63 | $26.63 | $20.21 | 0 |
| 2017-09-29 | $26.03 | $26.93 | $26.03 | $26.63 | $20.21 | 5,245 |
| 2017-09-28 | $26.35 | $26.85 | $26.30 | $26.48 | $20.10 | 7,266 |
| 2017-09-27 | $26.27 | $26.30 | $26.03 | $26.08 | $19.80 | 2,348 |
| 2017-09-26 | $25.98 | $25.98 | $25.98 | $25.98 | $19.72 | 200 |
| 2017-09-25 | $25.95 | $26.26 | $25.95 | $26.26 | $19.93 | 1,220 |
| 2017-09-22 | $26.05 | $26.05 | $26.05 | $26.05 | $19.77 | 103 |
| 2017-09-21 | $25.90 | $26.05 | $25.90 | $26.05 | $19.77 | 1,749 |
| 2017-09-20 | $26.15 | $26.15 | $26.15 | $26.15 | $19.85 | 0 |
| 2017-09-19 | $25.91 | $26.27 | $25.91 | $26.15 | $19.85 | 1,516 |
| 2017-09-18 | $25.63 | $25.63 | $25.63 | $25.63 | $19.45 | 140 |
| 2017-09-15 | $26.20 | $26.20 | $26.20 | $26.20 | $19.89 | 0 |
| 2017-09-14 | $26.20 | $26.20 | $26.20 | $26.20 | $19.89 | 0 |
| 2017-09-13 | $26.25 | $26.25 | $26.20 | $26.20 | $19.89 | 995 |
| 2017-09-12 | $26.30 | $26.39 | $26.30 | $26.39 | $20.03 | 4,052 |
| 2017-09-11 | $26.12 | $26.25 | $26.12 | $26.25 | $19.92 | 825 |
| 2017-09-08 | $26.00 | $26.00 | $26.00 | $26.00 | $19.73 | 75 |
| 2017-09-07 | $25.98 | $26.00 | $25.98 | $26.00 | $19.73 | 780 |
| 2017-09-06 | $25.88 | $26.00 | $25.88 | $26.00 | $19.73 | 2,550 |
| 2017-09-05 | $25.94 | $26.15 | $25.94 | $26.15 | $19.85 | 2,000 |
| 2017-09-01 | $25.89 | $25.89 | $25.89 | $25.89 | $19.65 | 1,040 |
| 2017-08-31 | $26.21 | $26.23 | $26.17 | $26.19 | $19.88 | 930 |
| 2017-08-30 | $26.21 | $26.25 | $26.09 | $26.10 | $19.81 | 3,058 |
| 2017-08-29 | $26.20 | $26.20 | $26.20 | $26.20 | $19.89 | 90 |
| 2017-08-28 | $26.16 | $26.22 | $26.09 | $26.20 | $19.89 | 1,641 |
| 2017-08-25 | $26.21 | $26.25 | $25.88 | $25.92 | $19.68 | 5,412 |
| 2017-08-24 | $26.10 | $26.25 | $25.35 | $26.04 | $19.76 | 18,787 |
| 2017-08-23 | $26.17 | $26.17 | $26.08 | $26.08 | $19.79 | 700 |
| 2017-08-22 | $26.04 | $26.10 | $26.04 | $26.10 | $19.81 | 898 |
| 2017-08-21 | $26.08 | $26.20 | $26.03 | $26.20 | $19.89 | 13,768 |
| 2017-08-18 | $26.09 | $26.14 | $25.99 | $26.14 | $19.84 | 12,669 |
| 2017-08-17 | $26.10 | $26.10 | $26.00 | $26.10 | $19.81 | 6,000 |
| 2017-08-16 | $26.20 | $26.20 | $26.10 | $26.10 | $19.81 | 10,283 |
| 2017-08-15 | $26.44 | $26.44 | $26.15 | $26.20 | $19.89 | 3,167 |
| 2017-08-14 | $26.11 | $26.25 | $25.90 | $26.11 | $19.82 | 1,776 |
| 2017-08-11 | $25.86 | $25.86 | $25.86 | $25.86 | $19.63 | 1,230 |
| 2017-08-10 | $26.08 | $26.11 | $25.97 | $26.08 | $19.79 | 3,955 |
| 2017-08-09 | $26.02 | $26.27 | $25.86 | $26.27 | $19.94 | 1,388 |
| 2017-08-08 | $26.10 | $26.13 | $26.05 | $26.10 | $19.81 | 6,542 |
| 2017-08-07 | $26.26 | $26.26 | $26.20 | $26.26 | $19.93 | 1,422 |
| 2017-08-04 | $26.37 | $26.37 | $26.13 | $26.24 | $19.92 | 2,558 |
| 2017-08-03 | $26.42 | $26.42 | $26.11 | $26.14 | $19.84 | 9,297 |
| 2017-08-02 | $26.05 | $26.47 | $26.05 | $26.47 | $20.09 | 7,334 |
| 2017-08-01 | $26.00 | $26.40 | $26.00 | $26.05 | $19.77 | 12,393 |
| 2017-07-31 | $26.00 | $26.26 | $25.88 | $26.26 | $19.93 | 9,430 |
| 2017-07-28 | $26.03 | $26.09 | $25.99 | $26.00 | $19.73 | 3,700 |
| 2017-07-27 | $26.10 | $26.27 | $26.10 | $26.27 | $19.94 | 3,100 |
| 2017-07-26 | $26.25 | $26.25 | $26.05 | $26.24 | $19.92 | 825 |
| 2017-07-25 | $26.38 | $26.50 | $26.38 | $26.50 | $19.81 | 2,522 |
| 2017-07-24 | $26.41 | $26.41 | $26.41 | $26.41 | $19.74 | 0 |
| 2017-07-21 | $26.40 | $26.41 | $26.40 | $26.41 | $19.74 | 506 |
| 2017-07-20 | $26.36 | $26.48 | $26.35 | $26.35 | $19.69 | 887 |
| 2017-07-19 | $27.24 | $27.24 | $26.22 | $26.34 | $19.69 | 2,589 |
| 2017-07-18 | $26.45 | $26.45 | $26.45 | $26.45 | $19.77 | 150 |
| 2017-07-17 | $26.45 | $26.45 | $26.45 | $26.45 | $19.77 | 1 |
| 2017-07-14 | $26.45 | $26.45 | $26.45 | $26.45 | $19.77 | 102 |
| 2017-07-13 | $26.03 | $26.50 | $26.03 | $26.50 | $19.81 | 9,620 |
| 2017-07-12 | $26.17 | $26.18 | $26.17 | $26.18 | $19.57 | 3,540 |
| 2017-07-11 | $26.01 | $26.01 | $26.01 | $26.01 | $19.44 | 0 |
| 2017-07-10 | $26.01 | $26.01 | $26.01 | $26.01 | $19.44 | 0 |
| 2017-07-07 | $26.00 | $26.02 | $25.99 | $26.01 | $19.44 | 6,354 |
| 2017-07-06 | $25.83 | $25.85 | $25.70 | $25.77 | $19.26 | 10,437 |
| 2017-07-05 | $25.90 | $25.95 | $25.71 | $25.71 | $19.22 | 5,175 |
| 2017-07-03 | $25.95 | $25.95 | $25.95 | $25.95 | $19.40 | 500 |
| 2017-06-30 | $25.75 | $26.04 | $25.75 | $26.04 | $19.46 | 4,345 |
| 2017-06-29 | $25.95 | $26.14 | $25.74 | $26.14 | $19.54 | 2,622 |
| 2017-06-28 | $25.92 | $26.08 | $25.92 | $25.99 | $19.43 | 2,953 |
| 2017-06-27 | $25.62 | $26.10 | $25.58 | $26.10 | $19.50 | 1,907 |
| 2017-06-26 | $26.32 | $26.34 | $25.75 | $26.09 | $19.50 | 4,603 |
| 2017-06-23 | $25.68 | $26.36 | $25.45 | $26.36 | $19.70 | 5,396 |
| 2017-06-22 | $25.80 | $25.80 | $25.59 | $25.78 | $19.27 | 3,863 |
| 2017-06-21 | $25.57 | $25.77 | $25.56 | $25.69 | $19.20 | 3,076 |
| 2017-06-20 | $25.80 | $25.80 | $25.53 | $25.55 | $19.10 | 23,901 |
| 2017-06-19 | $25.79 | $25.81 | $25.66 | $25.68 | $19.19 | 6,285 |
| 2017-06-16 | $25.66 | $25.97 | $25.66 | $25.80 | $19.28 | 1,725 |
| 2017-06-15 | $26.10 | $26.10 | $25.65 | $25.65 | $19.17 | 623 |
| 2017-06-14 | $25.80 | $25.80 | $25.80 | $25.80 | $19.28 | 0 |
| 2017-06-13 | $25.97 | $26.00 | $25.80 | $25.80 | $19.28 | 2,300 |
| 2017-06-12 | $25.55 | $25.98 | $25.55 | $25.90 | $19.36 | 5,637 |
| 2017-06-09 | $25.89 | $25.99 | $25.89 | $25.99 | $19.43 | 1,650 |
| 2017-06-08 | $25.87 | $25.91 | $25.83 | $25.83 | $19.31 | 3,144 |
| 2017-06-07 | $25.65 | $25.65 | $25.65 | $25.65 | $19.17 | 124 |
| 2017-06-06 | $25.68 | $25.70 | $25.56 | $25.65 | $19.17 | 1,365 |
| 2017-06-05 | $25.63 | $25.63 | $25.63 | $25.63 | $19.16 | 500 |
| 2017-06-02 | $25.73 | $25.73 | $25.73 | $25.73 | $19.23 | 12 |
| 2017-06-01 | $25.73 | $25.73 | $25.73 | $25.73 | $19.23 | 55 |
| 2017-05-31 | $25.73 | $25.73 | $25.73 | $25.73 | $19.23 | 234 |
| 2017-05-30 | $25.91 | $25.91 | $25.50 | $25.50 | $19.06 | 1,624 |
| 2017-05-26 | $25.88 | $25.88 | $25.88 | $25.88 | $19.34 | 200 |
| 2017-05-25 | $25.85 | $25.85 | $25.85 | $25.85 | $19.32 | 550 |
| 2017-05-24 | $25.75 | $25.88 | $25.75 | $25.88 | $19.34 | 712 |
| 2017-05-23 | $25.59 | $25.88 | $25.59 | $25.88 | $19.34 | 1,628 |
| 2017-05-22 | $25.48 | $25.61 | $25.48 | $25.59 | $19.13 | 1,718 |
| 2017-05-19 | $25.49 | $25.49 | $25.43 | $25.43 | $19.01 | 3,100 |
| 2017-05-18 | $25.84 | $25.84 | $25.49 | $25.49 | $19.05 | 3,208 |
| 2017-05-17 | $25.82 | $25.84 | $25.51 | $25.52 | $19.07 | 6,610 |
| 2017-05-16 | $25.69 | $25.97 | $25.64 | $25.97 | $19.41 | 3,088 |
| 2017-05-15 | $26.00 | $26.00 | $25.64 | $25.99 | $19.42 | 4,919 |
| 2017-05-12 | $25.64 | $26.00 | $25.64 | $25.96 | $19.40 | 11,616 |
| 2017-05-11 | $25.64 | $25.67 | $25.64 | $25.67 | $19.19 | 1,351 |
| 2017-05-10 | $25.69 | $25.70 | $25.69 | $25.70 | $19.21 | 1,442 |
| 2017-05-09 | $25.65 | $25.65 | $25.65 | $25.65 | $19.17 | 502 |
| 2017-05-08 | $25.61 | $25.69 | $25.60 | $25.69 | $19.20 | 2,551 |
| 2017-05-05 | $25.67 | $25.67 | $25.67 | $25.67 | $19.19 | 125 |
| 2017-05-04 | $25.38 | $25.46 | $25.34 | $25.45 | $19.02 | 1,400 |
| 2017-05-03 | $25.68 | $25.68 | $25.61 | $25.64 | $19.16 | 2,862 |
| 2017-05-02 | $25.70 | $25.70 | $25.68 | $25.68 | $19.19 | 1,800 |
| 2017-05-01 | $25.79 | $25.79 | $25.79 | $25.79 | $19.27 | 160 |
| 2017-04-28 | $25.79 | $25.79 | $25.75 | $25.79 | $19.27 | 1,035 |
| 2017-04-27 | $25.57 | $25.70 | $25.57 | $25.68 | $19.19 | 4,931 |
| 2017-04-26 | $25.77 | $25.79 | $25.69 | $25.79 | $19.28 | 900 |
| 2017-04-25 | $26.05 | $26.05 | $25.98 | $25.98 | $19.12 | 2,093 |
| 2017-04-24 | $25.92 | $26.07 | $25.92 | $26.05 | $19.17 | 2,110 |
| 2017-04-21 | $25.90 | $25.90 | $25.90 | $25.90 | $19.06 | 100 |
| 2017-04-20 | $26.08 | $26.10 | $25.90 | $26.10 | $19.20 | 1,946 |
| 2017-04-19 | $25.99 | $26.17 | $25.94 | $26.07 | $19.18 | 7,563 |
| 2017-04-18 | $25.91 | $25.99 | $25.90 | $25.96 | $19.10 | 2,092 |
| 2017-04-17 | $25.91 | $25.96 | $25.90 | $25.90 | $19.06 | 564 |
| 2017-04-13 | $25.87 | $25.87 | $25.87 | $25.87 | $19.04 | 0 |
| 2017-04-12 | $25.81 | $25.90 | $25.61 | $25.87 | $19.04 | 2,200 |
| 2017-04-11 | $25.72 | $25.97 | $25.70 | $25.97 | $19.11 | 4,800 |
| 2017-04-10 | $25.61 | $25.74 | $25.61 | $25.72 | $18.93 | 5,069 |
| 2017-04-07 | $25.73 | $25.73 | $25.65 | $25.65 | $18.87 | 1,804 |
| 2017-04-06 | $25.48 | $25.48 | $25.48 | $25.48 | $18.75 | 1,053 |
| 2017-04-05 | $25.57 | $25.60 | $25.41 | $25.60 | $18.84 | 1,350 |
| 2017-04-04 | $25.55 | $25.74 | $25.47 | $25.47 | $18.74 | 7,369 |
| 2017-04-03 | $25.56 | $25.56 | $25.56 | $25.56 | $18.81 | 0 |
| 2017-03-31 | $25.55 | $25.74 | $25.40 | $25.56 | $18.81 | 15,620 |
| 2017-03-30 | $25.50 | $25.59 | $25.50 | $25.57 | $18.81 | 7,445 |
| 2017-03-29 | $25.32 | $25.45 | $25.32 | $25.45 | $18.72 | 6,022 |
| 2017-03-28 | $25.39 | $25.39 | $25.39 | $25.39 | $18.68 | 68 |
| 2017-03-27 | $25.31 | $25.40 | $25.31 | $25.39 | $18.68 | 3,269 |
| 2017-03-24 | $25.33 | $25.40 | $25.30 | $25.40 | $18.69 | 1,569 |
| 2017-03-23 | $25.26 | $25.35 | $25.25 | $25.35 | $18.65 | 12,460 |
| 2017-03-22 | $25.26 | $25.30 | $25.25 | $25.30 | $18.62 | 8,025 |
| 2017-03-21 | $25.25 | $25.26 | $25.25 | $25.26 | $18.59 | 1,440 |
| 2017-03-20 | $25.23 | $25.28 | $25.23 | $25.23 | $18.56 | 5,300 |
| 2017-03-17 | $25.24 | $25.24 | $25.20 | $25.23 | $18.56 | 1,870 |
| 2017-03-16 | $25.30 | $25.36 | $25.30 | $25.30 | $18.62 | 2,300 |
| 2017-03-15 | $25.21 | $25.29 | $25.20 | $25.21 | $18.55 | 15,628 |
| 2017-03-14 | $25.26 | $25.35 | $25.21 | $25.35 | $18.65 | 4,909 |
| 2017-03-13 | $25.18 | $25.23 | $25.15 | $25.21 | $18.55 | 3,409 |
| 2017-03-10 | $25.35 | $25.35 | $25.35 | $25.35 | $18.65 | 0 |
| 2017-03-09 | $25.30 | $25.35 | $25.26 | $25.35 | $18.65 | 2,796 |
| 2017-03-08 | $25.25 | $25.31 | $25.21 | $25.31 | $18.62 | 8,870 |
| 2017-03-07 | $25.39 | $25.44 | $25.23 | $25.27 | $18.59 | 7,400 |
| 2017-03-06 | $25.28 | $25.39 | $25.25 | $25.39 | $18.68 | 5,613 |
| 2017-03-03 | $25.21 | $25.25 | $25.20 | $25.25 | $18.58 | 6,671 |
| 2017-03-02 | $25.28 | $25.28 | $25.25 | $25.27 | $18.59 | 4,400 |
| 2017-03-01 | $25.27 | $25.49 | $25.15 | $25.49 | $18.76 | 3,894 |
| 2017-02-28 | $25.24 | $25.30 | $25.23 | $25.23 | $18.56 | 2,400 |
| 2017-02-27 | $25.25 | $25.25 | $25.21 | $25.21 | $18.55 | 2,156 |
| 2017-02-24 | $25.22 | $25.22 | $25.22 | $25.22 | $18.55 | 633 |
| 2017-02-23 | $25.25 | $25.25 | $25.22 | $25.22 | $18.56 | 5,848 |
| 2017-02-22 | $25.22 | $25.25 | $25.22 | $25.25 | $18.58 | 1,400 |
| 2017-02-21 | $25.21 | $25.21 | $25.21 | $25.21 | $18.55 | 100 |
| 2017-02-17 | $25.21 | $25.25 | $25.15 | $25.25 | $18.58 | 43,065 |
| 2017-02-16 | $25.24 | $25.26 | $25.21 | $25.22 | $18.56 | 6,946 |
| 2017-02-15 | $25.38 | $25.40 | $25.23 | $25.23 | $18.56 | 22,538 |
| 2017-02-14 | $25.23 | $25.50 | $25.23 | $25.50 | $18.76 | 12,100 |
| 2017-02-13 | $25.20 | $25.25 | $25.20 | $25.25 | $18.58 | 8,899 |
| 2017-02-10 | $25.25 | $25.25 | $24.98 | $25.20 | $18.54 | 10,973 |
| 2017-02-09 | $25.20 | $25.25 | $25.20 | $25.25 | $18.58 | 4,928 |
| 2017-02-08 | $25.28 | $25.31 | $25.20 | $25.20 | $18.54 | 10,642 |
| 2017-02-07 | $25.25 | $25.25 | $25.24 | $25.25 | $18.58 | 3,200 |
| 2017-02-06 | $25.27 | $25.29 | $25.21 | $25.22 | $18.56 | 6,750 |
| 2017-02-03 | $25.28 | $25.28 | $25.18 | $25.25 | $18.58 | 13,820 |
| 2017-02-02 | $25.39 | $25.44 | $25.21 | $25.25 | $18.58 | 8,362 |
| 2017-02-01 | $25.26 | $25.58 | $25.26 | $25.27 | $18.59 | 1,839 |
| 2017-01-31 | $25.46 | $25.46 | $25.23 | $25.23 | $18.56 | 3,879 |
| 2017-01-30 | $25.51 | $25.51 | $25.50 | $25.50 | $18.76 | 8,250 |
| 2017-01-27 | $25.51 | $25.69 | $25.31 | $25.49 | $18.76 | 33,616 |
| 2017-01-26 | $25.48 | $25.51 | $25.48 | $25.51 | $18.77 | 719 |
| 2017-01-25 | $25.74 | $25.76 | $25.72 | $25.76 | $18.66 | 1,205 |
| 2017-01-24 | $25.75 | $25.75 | $25.71 | $25.71 | $18.62 | 200 |
| 2017-01-23 | $25.51 | $25.89 | $25.51 | $25.89 | $18.75 | 1,774 |
| 2017-01-20 | $25.57 | $25.60 | $25.50 | $25.58 | $18.53 | 3,300 |
| 2017-01-19 | $25.51 | $25.55 | $25.51 | $25.55 | $18.50 | 297 |
| 2017-01-18 | $25.65 | $25.70 | $25.64 | $25.70 | $18.61 | 2,724 |
| 2017-01-17 | $25.55 | $25.90 | $25.55 | $25.74 | $18.64 | 828 |
| 2017-01-13 | $25.75 | $25.89 | $25.51 | $25.89 | $18.75 | 1,310 |
| 2017-01-12 | $25.74 | $25.85 | $25.48 | $25.81 | $18.70 | 577 |
| 2017-01-11 | $25.63 | $25.88 | $25.63 | $25.83 | $18.71 | 1,690 |
| 2017-01-10 | $25.62 | $25.89 | $25.60 | $25.85 | $18.72 | 3,366 |
| 2017-01-09 | $25.36 | $25.60 | $25.36 | $25.60 | $18.54 | 2,115 |
| 2017-01-06 | $25.41 | $25.73 | $25.34 | $25.50 | $18.47 | 3,642 |
| 2017-01-05 | $25.56 | $25.72 | $25.54 | $25.57 | $18.52 | 4,072 |
| 2017-01-04 | $25.55 | $25.89 | $25.27 | $25.81 | $18.69 | 9,968 |
| 2017-01-03 | $25.59 | $25.80 | $25.56 | $25.56 | $18.51 | 2,214 |
| 2016-12-30 | $25.41 | $25.83 | $25.29 | $25.58 | $18.53 | 1,100 |
| 2016-12-29 | $25.44 | $25.90 | $25.44 | $25.90 | $18.76 | 550 |
| 2016-12-28 | $25.67 | $25.74 | $25.67 | $25.74 | $18.64 | 1,825 |
| 2016-12-27 | $25.74 | $25.74 | $25.50 | $25.50 | $18.47 | 1,281 |
| 2016-12-23 | $25.90 | $25.90 | $25.63 | $25.86 | $18.73 | 3,410 |
| 2016-12-22 | $25.81 | $25.89 | $25.56 | $25.83 | $18.71 | 6,375 |
| 2016-12-21 | $25.31 | $25.78 | $25.31 | $25.76 | $18.66 | 3,085 |
| 2016-12-20 | $25.31 | $25.90 | $25.31 | $25.90 | $18.76 | 700 |
| 2016-12-19 | $25.62 | $25.64 | $25.59 | $25.62 | $18.56 | 2,109 |
| 2016-12-16 | $25.32 | $25.68 | $25.30 | $25.64 | $18.57 | 1,300 |
| 2016-12-15 | $25.56 | $25.60 | $25.48 | $25.60 | $18.54 | 2,030 |
| 2016-12-14 | $25.31 | $25.50 | $25.28 | $25.48 | $18.45 | 614 |
| 2016-12-13 | $25.16 | $25.51 | $25.16 | $25.49 | $18.46 | 3,177 |
| 2016-12-12 | $25.05 | $25.07 | $25.05 | $25.07 | $18.16 | 995 |
| 2016-12-09 | $25.68 | $25.70 | $25.65 | $25.65 | $18.58 | 2,404 |
| 2016-12-08 | $25.31 | $25.80 | $25.29 | $25.80 | $18.69 | 2,848 |
| 2016-12-07 | $25.76 | $25.76 | $25.60 | $25.65 | $18.58 | 13,388 |
| 2016-12-06 | $25.92 | $25.92 | $25.92 | $25.92 | $18.77 | 185 |
| 2016-12-05 | $25.60 | $26.16 | $25.47 | $25.60 | $18.54 | 10,541 |
| 2016-12-02 | $26.10 | $26.20 | $25.77 | $25.77 | $18.66 | 2,233 |
| 2016-12-01 | $25.50 | $26.26 | $25.50 | $26.26 | $19.02 | 9,785 |
| 2016-11-30 | $25.87 | $26.00 | $25.70 | $25.70 | $18.61 | 1,523 |
| 2016-11-29 | $25.60 | $26.28 | $25.60 | $26.00 | $18.83 | 9,841 |
| 2016-11-28 | $25.67 | $25.87 | $25.50 | $25.65 | $18.58 | 2,281 |
| 2016-11-25 | $26.26 | $26.26 | $26.26 | $26.26 | $19.02 | 1 |
| 2016-11-23 | $26.06 | $26.30 | $26.06 | $26.26 | $19.02 | 1,027 |
| 2016-11-22 | $25.63 | $25.94 | $25.60 | $25.61 | $18.55 | 3,173 |
| 2016-11-21 | $25.70 | $25.95 | $25.60 | $25.65 | $18.58 | 3,887 |
| 2016-11-18 | $25.61 | $26.39 | $25.60 | $25.65 | $18.58 | 5,984 |
| 2016-11-17 | $25.67 | $25.79 | $25.67 | $25.75 | $18.65 | 2,377 |
| 2016-11-16 | $25.73 | $25.77 | $25.65 | $25.65 | $18.58 | 2,201 |
| 2016-11-15 | $26.75 | $26.75 | $25.61 | $26.24 | $19.01 | 24,673 |
| 2016-11-14 | $26.14 | $26.14 | $25.75 | $25.85 | $18.72 | 10,100 |
| 2016-11-11 | $26.34 | $26.34 | $26.34 | $26.34 | $19.08 | 0 |
| 2016-11-10 | $26.47 | $26.96 | $26.34 | $26.34 | $19.08 | 17,504 |
| 2016-11-09 | $26.65 | $27.13 | $26.54 | $27.13 | $19.65 | 9,713 |
| 2016-11-08 | $27.48 | $27.48 | $26.55 | $26.80 | $19.41 | 4,731 |
| 2016-11-07 | $26.68 | $26.71 | $26.58 | $26.65 | $19.30 | 2,037 |
| 2016-11-04 | $27.00 | $27.10 | $26.50 | $26.87 | $19.46 | 3,424 |
| 2016-11-03 | $27.04 | $27.05 | $26.90 | $27.00 | $19.56 | 3,650 |
| 2016-11-02 | $27.13 | $27.13 | $26.68 | $27.10 | $19.63 | 4,260 |
| 2016-11-01 | $27.07 | $27.14 | $27.07 | $27.14 | $19.66 | 3,413 |
| 2016-10-31 | $26.98 | $27.05 | $26.90 | $27.03 | $19.58 | 1,685 |
| 2016-10-28 | $26.88 | $27.25 | $26.76 | $27.00 | $19.56 | 8,495 |
| 2016-10-27 | $27.06 | $27.39 | $26.23 | $27.23 | $19.72 | 19,315 |
| 2016-10-26 | $26.98 | $27.15 | $26.55 | $27.15 | $19.66 | 13,999 |
| 2016-10-25 | $27.10 | $27.10 | $27.00 | $27.05 | $19.30 | 6,349 |
| 2016-10-24 | $27.04 | $27.09 | $27.02 | $27.06 | $19.31 | 4,609 |
| 2016-10-21 | $26.87 | $27.03 | $26.87 | $26.94 | $19.23 | 1,490 |
| 2016-10-20 | $26.72 | $26.72 | $26.72 | $26.72 | $19.07 | 132 |
| 2016-10-19 | $27.01 | $27.05 | $26.99 | $27.04 | $19.30 | 2,525 |
| 2016-10-18 | $26.93 | $26.93 | $26.83 | $26.83 | $19.15 | 708 |
| 2016-10-17 | $26.84 | $27.10 | $26.80 | $26.94 | $19.22 | 5,300 |
| 2016-10-14 | $26.90 | $26.93 | $26.86 | $26.93 | $19.22 | 501 |
| 2016-10-13 | $26.51 | $26.93 | $26.51 | $26.93 | $19.22 | 19,506 |
| 2016-10-12 | $26.60 | $26.60 | $26.60 | $26.60 | $18.98 | 0 |
| 2016-10-11 | $26.57 | $26.96 | $26.55 | $26.60 | $18.98 | 1,894 |
| 2016-10-10 | $26.62 | $26.91 | $26.60 | $26.60 | $18.98 | 3,126 |
| 2016-10-07 | $26.72 | $26.78 | $26.23 | $26.60 | $18.98 | 9,929 |
| 2016-10-06 | $27.06 | $27.07 | $26.75 | $26.84 | $19.15 | 11,497 |
| 2016-10-05 | $26.72 | $27.10 | $26.72 | $27.08 | $19.32 | 9,375 |
| 2016-10-04 | $27.05 | $27.10 | $26.74 | $27.04 | $19.30 | 6,334 |
| 2016-10-03 | $26.99 | $27.05 | $26.85 | $27.05 | $19.30 | 5,181 |
| 2016-09-30 | $27.01 | $27.10 | $26.60 | $27.10 | $19.34 | 9,121 |
| 2016-09-29 | $26.66 | $27.10 | $26.64 | $27.10 | $19.34 | 6,429 |
| 2016-09-28 | $26.60 | $26.70 | $26.53 | $26.54 | $18.94 | 4,251 |
| 2016-09-27 | $26.55 | $26.65 | $26.53 | $26.53 | $18.93 | 9,959 |
| 2016-09-26 | $26.59 | $26.64 | $26.55 | $26.55 | $18.95 | 3,572 |
| 2016-09-23 | $26.48 | $26.70 | $26.48 | $26.67 | $19.03 | 5,448 |
| 2016-09-22 | $26.67 | $26.67 | $26.48 | $26.50 | $18.91 | 16,227 |
| 2016-09-21 | $26.49 | $26.55 | $26.48 | $26.50 | $18.91 | 21,074 |
| 2016-09-20 | $26.60 | $26.69 | $26.50 | $26.69 | $19.05 | 21,742 |
| 2016-09-19 | $26.35 | $26.65 | $26.35 | $26.55 | $18.95 | 6,857 |
| 2016-09-16 | $26.64 | $26.64 | $26.51 | $26.55 | $18.95 | 2,822 |
| 2016-09-15 | $26.62 | $26.70 | $26.62 | $26.68 | $19.04 | 2,645 |
| 2016-09-14 | $26.62 | $26.65 | $26.60 | $26.60 | $18.98 | 3,029 |
| 2016-09-13 | $26.70 | $26.80 | $26.61 | $26.63 | $19.00 | 6,814 |
| 2016-09-12 | $27.07 | $27.07 | $26.81 | $26.90 | $19.20 | 34,516 |
| 2016-09-09 | $27.06 | $27.28 | $27.00 | $27.00 | $19.27 | 20,506 |
| 2016-09-08 | $27.05 | $27.20 | $27.05 | $27.08 | $19.32 | 6,487 |
| 2016-09-07 | $27.01 | $27.13 | $27.01 | $27.13 | $19.36 | 1,047 |
| 2016-09-06 | $27.05 | $27.23 | $27.01 | $27.19 | $19.40 | 10,392 |
| 2016-09-02 | $27.00 | $27.09 | $27.00 | $27.09 | $19.33 | 8,315 |
| 2016-09-01 | $27.05 | $27.06 | $27.00 | $27.04 | $19.30 | 8,083 |
| 2016-08-31 | $27.02 | $27.10 | $27.00 | $27.00 | $19.27 | 8,039 |
| 2016-08-30 | $27.01 | $27.09 | $27.01 | $27.09 | $19.33 | 2,162 |
| 2016-08-29 | $27.10 | $27.10 | $27.00 | $27.00 | $19.27 | 9,142 |
| 2016-08-26 | $27.10 | $27.10 | $26.91 | $27.01 | $19.27 | 5,238 |
| 2016-08-25 | $27.14 | $27.14 | $27.10 | $27.10 | $19.34 | 396 |
| 2016-08-24 | $27.03 | $27.25 | $27.00 | $27.25 | $19.45 | 8,692 |
| 2016-08-23 | $27.13 | $27.24 | $27.01 | $27.24 | $19.44 | 3,625 |
| 2016-08-22 | $27.21 | $27.21 | $27.02 | $27.20 | $19.41 | 4,872 |
| 2016-08-19 | $27.02 | $27.20 | $27.02 | $27.20 | $19.41 | 3,692 |
| 2016-08-18 | $27.02 | $27.14 | $27.01 | $27.12 | $19.35 | 3,560 |
| 2016-08-17 | $27.03 | $27.12 | $27.03 | $27.12 | $19.35 | 2,354 |
| 2016-08-16 | $27.00 | $27.04 | $27.00 | $27.00 | $19.27 | 2,602 |
| 2016-08-15 | $27.16 | $27.22 | $27.02 | $27.09 | $19.33 | 4,334 |
| 2016-08-12 | $27.09 | $27.09 | $27.00 | $27.08 | $19.32 | 3,900 |
| 2016-08-11 | $27.01 | $27.07 | $27.00 | $27.00 | $19.27 | 6,830 |
| 2016-08-10 | $27.00 | $27.13 | $26.15 | $27.00 | $19.27 | 10,589 |
| 2016-08-09 | $27.03 | $27.05 | $27.00 | $27.00 | $19.27 | 18,714 |
| 2016-08-08 | $27.01 | $27.07 | $26.98 | $26.99 | $19.26 | 4,105 |
| 2016-08-05 | $27.08 | $27.22 | $27.00 | $27.05 | $19.30 | 5,816 |
| 2016-08-04 | $27.09 | $27.09 | $27.05 | $27.06 | $19.31 | 7,831 |
| 2016-08-03 | $27.10 | $27.23 | $27.02 | $27.05 | $19.30 | 7,234 |
| 2016-08-02 | $26.86 | $27.09 | $26.86 | $27.09 | $19.33 | 17,381 |
| 2016-08-01 | $27.09 | $27.12 | $26.78 | $27.00 | $19.26 | 5,930 |
| 2016-07-29 | $26.91 | $27.22 | $26.91 | $27.02 | $19.28 | 12,825 |
| 2016-07-28 | $26.82 | $27.19 | $26.82 | $26.90 | $19.20 | 6,974 |
| 2016-07-27 | $26.77 | $26.96 | $26.77 | $26.83 | $19.15 | 15,820 |
| 2016-07-26 | $26.95 | $27.22 | $26.50 | $26.81 | $18.85 | 22,919 |
| 2016-07-25 | $26.97 | $27.25 | $26.83 | $27.24 | $19.15 | 4,299 |
| 2016-07-22 | $27.23 | $27.23 | $26.83 | $26.87 | $18.89 | 2,540 |
| 2016-07-21 | $27.19 | $27.23 | $27.00 | $27.23 | $19.14 | 15,585 |
| 2016-07-20 | $26.78 | $27.20 | $26.78 | $26.92 | $18.92 | 6,266 |
| 2016-07-19 | $26.80 | $26.86 | $26.80 | $26.84 | $18.87 | 2,010 |
| 2016-07-18 | $26.82 | $26.86 | $26.82 | $26.85 | $18.87 | 7,062 |
| 2016-07-15 | $26.84 | $26.84 | $26.76 | $26.76 | $18.81 | 1,305 |
| 2016-07-14 | $26.59 | $26.90 | $26.45 | $26.89 | $18.90 | 10,303 |
| 2016-07-13 | $26.55 | $26.59 | $26.31 | $26.59 | $18.69 | 6,043 |
| 2016-07-12 | $26.30 | $26.60 | $26.01 | $26.50 | $18.63 | 6,193 |
| 2016-07-11 | $26.15 | $26.25 | $26.10 | $26.25 | $18.45 | 4,053 |
| 2016-07-08 | $26.16 | $26.20 | $26.15 | $26.20 | $18.42 | 3,314 |
| 2016-07-07 | $26.00 | $26.14 | $25.76 | $26.00 | $18.28 | 3,711 |
| 2016-07-06 | $26.00 | $26.08 | $26.00 | $26.05 | $18.31 | 1,004 |
| 2016-07-05 | $26.07 | $26.15 | $26.00 | $26.15 | $18.38 | 1,192 |
| 2016-07-01 | $26.37 | $26.40 | $26.16 | $26.16 | $18.39 | 1,200 |
| 2016-06-30 | $25.95 | $26.40 | $25.95 | $26.13 | $18.37 | 4,755 |
| 2016-06-29 | $26.00 | $26.00 | $25.95 | $25.96 | $18.25 | 900 |
| 2016-06-28 | $25.80 | $26.00 | $25.80 | $25.85 | $18.17 | 5,710 |
| 2016-06-27 | $25.75 | $25.88 | $25.73 | $25.73 | $18.09 | 5,979 |
| 2016-06-24 | $25.79 | $25.92 | $25.74 | $25.75 | $18.10 | 11,754 |
| 2016-06-23 | $26.00 | $26.06 | $25.91 | $25.99 | $18.27 | 9,128 |
| 2016-06-22 | $26.13 | $26.13 | $26.00 | $26.00 | $18.28 | 6,544 |
| 2016-06-21 | $26.08 | $26.08 | $26.08 | $26.08 | $18.33 | 479 |
| 2016-06-20 | $26.15 | $26.15 | $26.08 | $26.08 | $18.33 | 476 |
| 2016-06-17 | $26.20 | $26.23 | $26.15 | $26.20 | $18.42 | 4,140 |
| 2016-06-16 | $25.99 | $26.37 | $25.99 | $26.37 | $18.54 | 4,890 |
| 2016-06-15 | $26.06 | $26.08 | $26.00 | $26.02 | $18.29 | 12,575 |
| 2016-06-14 | $26.00 | $26.47 | $25.99 | $26.05 | $18.31 | 9,023 |
| 2016-06-13 | $25.88 | $26.21 | $25.88 | $26.06 | $18.32 | 650 |
| 2016-06-10 | $26.00 | $26.36 | $25.96 | $25.98 | $18.26 | 5,745 |
| 2016-06-09 | $26.18 | $26.29 | $25.96 | $26.09 | $18.34 | 1,500 |
| 2016-06-08 | $26.00 | $26.21 | $26.00 | $26.01 | $18.28 | 2,945 |
| 2016-06-07 | $26.06 | $26.08 | $25.94 | $25.97 | $18.26 | 4,723 |
| 2016-06-06 | $26.07 | $26.20 | $26.05 | $26.20 | $18.42 | 1,132 |
| 2016-06-03 | $26.02 | $26.28 | $26.02 | $26.23 | $18.44 | 6,476 |
| 2016-06-02 | $26.05 | $26.05 | $26.01 | $26.01 | $18.28 | 3,641 |
| 2016-06-01 | $26.09 | $26.09 | $25.98 | $26.00 | $18.27 | 5,237 |
| 2016-05-31 | $25.85 | $26.54 | $25.85 | $26.24 | $18.44 | 7,775 |
| 2016-05-27 | $26.45 | $26.60 | $26.01 | $26.08 | $18.33 | 38,183 |
| 2016-05-26 | $26.65 | $26.66 | $26.35 | $26.54 | $18.66 | 23,925 |
| 2016-05-25 | $26.62 | $26.90 | $26.37 | $26.55 | $18.66 | 51,483 |
| 2016-05-24 | $26.92 | $26.95 | $26.32 | $26.65 | $18.74 | 37,293 |
| 2016-05-23 | $26.69 | $27.24 | $26.66 | $27.08 | $19.04 | 32,973 |
| 2016-05-20 | $25.85 | $26.84 | $25.74 | $26.80 | $18.84 | 77,685 |
| 2016-05-19 | $25.76 | $25.85 | $25.70 | $25.85 | $18.17 | 8,722 |
| 2016-05-18 | $25.75 | $26.50 | $25.75 | $26.02 | $18.29 | 8,159 |
| 2016-05-17 | $25.75 | $26.05 | $25.75 | $26.05 | $18.31 | 19,508 |
| 2016-05-16 | $25.96 | $26.00 | $25.73 | $25.85 | $18.17 | 11,298 |
| 2016-05-13 | $25.67 | $25.99 | $25.51 | $25.99 | $18.27 | 10,222 |
| 2016-05-12 | $25.32 | $25.83 | $25.32 | $25.73 | $18.09 | 12,141 |
| 2016-05-11 | $25.51 | $25.62 | $25.28 | $25.28 | $17.77 | 5,157 |
| 2016-05-10 | $25.59 | $25.61 | $25.45 | $25.49 | $17.92 | 1,950 |
| 2016-05-09 | $25.52 | $25.59 | $25.50 | $25.50 | $17.93 | 1,264 |
| 2016-05-06 | $25.50 | $25.70 | $25.50 | $25.65 | $18.03 | 5,017 |
| 2016-05-05 | $25.50 | $25.53 | $25.50 | $25.51 | $17.93 | 892 |
| 2016-05-04 | $25.50 | $25.58 | $25.50 | $25.58 | $17.98 | 2,501 |
| 2016-05-03 | $25.50 | $25.53 | $25.45 | $25.53 | $17.95 | 6,955 |
| 2016-05-02 | $25.44 | $25.50 | $25.39 | $25.50 | $17.93 | 3,800 |
| 2016-04-29 | $25.48 | $25.50 | $25.30 | $25.50 | $17.93 | 4,225 |
| 2016-04-28 | $25.48 | $25.58 | $25.42 | $25.51 | $17.93 | 5,468 |
| 2016-04-27 | $25.25 | $25.42 | $25.25 | $25.40 | $17.86 | 9,712 |
| 2016-04-26 | $25.20 | $25.24 | $25.15 | $25.20 | $17.71 | 5,371 |
| 2016-04-25 | $25.11 | $25.15 | $25.10 | $25.15 | $17.68 | 3,300 |
| 2016-04-22 | $25.15 | $25.15 | $25.08 | $25.14 | $17.67 | 4,323 |
| 2016-04-21 | $25.15 | $25.28 | $25.15 | $25.20 | $17.71 | 4,862 |
| 2016-04-20 | $25.15 | $25.39 | $25.15 | $25.31 | $17.51 | 5,352 |
| 2016-04-19 | $25.20 | $25.33 | $25.20 | $25.30 | $17.50 | 2,296 |
| 2016-04-18 | $25.13 | $25.30 | $25.13 | $25.30 | $17.50 | 5,295 |
| 2016-04-15 | $25.18 | $25.18 | $25.18 | $25.18 | $17.42 | 12 |
| 2016-04-14 | $25.18 | $25.18 | $25.15 | $25.18 | $17.42 | 3,002 |
| 2016-04-13 | $25.15 | $25.22 | $25.15 | $25.15 | $17.40 | 2,653 |
| 2016-04-12 | $25.19 | $25.20 | $25.19 | $25.20 | $17.43 | 2,086 |
| 2016-04-11 | $24.96 | $25.11 | $24.90 | $25.11 | $17.37 | 3,643 |
| 2016-04-08 | $25.02 | $25.16 | $25.02 | $25.16 | $17.40 | 1,768 |
| 2016-04-07 | $25.10 | $25.19 | $25.10 | $25.19 | $17.43 | 3,595 |
| 2016-04-06 | $25.10 | $25.20 | $25.02 | $25.20 | $17.43 | 5,108 |
| 2016-04-05 | $25.00 | $25.13 | $25.00 | $25.13 | $17.39 | 11,075 |
| 2016-04-04 | $24.90 | $25.05 | $24.90 | $25.05 | $17.33 | 6,364 |
| 2016-04-01 | $24.80 | $25.10 | $24.80 | $25.07 | $17.34 | 3,735 |
| 2016-03-31 | $24.85 | $25.10 | $24.85 | $25.10 | $17.36 | 5,333 |
| 2016-03-30 | $25.00 | $25.05 | $24.87 | $25.05 | $17.33 | 1,790 |
| 2016-03-29 | $25.00 | $25.05 | $24.86 | $25.05 | $17.33 | 1,857 |
| 2016-03-28 | $24.98 | $25.00 | $24.74 | $24.88 | $17.21 | 11,760 |
| 2016-03-24 | $25.00 | $25.00 | $24.95 | $24.98 | $17.28 | 2,439 |
| 2016-03-23 | $24.99 | $24.99 | $24.73 | $24.99 | $17.29 | 1,306 |
| 2016-03-22 | $25.08 | $25.08 | $24.89 | $25.02 | $17.31 | 7,328 |
| 2016-03-21 | $24.94 | $25.14 | $24.94 | $24.99 | $17.28 | 12,273 |
| 2016-03-18 | $24.55 | $25.17 | $24.52 | $24.90 | $17.23 | 36,422 |
| 2016-03-17 | $24.40 | $24.60 | $24.40 | $24.55 | $16.98 | 4,534 |
| 2016-03-16 | $24.45 | $24.45 | $24.34 | $24.34 | $16.84 | 2,278 |
| 2016-03-15 | $24.47 | $24.47 | $24.44 | $24.44 | $16.91 | 250 |
| 2016-03-14 | $24.40 | $24.47 | $24.33 | $24.47 | $16.93 | 3,093 |
| 2016-03-11 | $24.39 | $24.42 | $24.37 | $24.40 | $16.88 | 4,598 |
| 2016-03-10 | $24.47 | $24.49 | $24.33 | $24.40 | $16.88 | 5,115 |
| 2016-03-09 | $24.50 | $24.50 | $24.40 | $24.40 | $16.88 | 1,614 |
| 2016-03-08 | $24.49 | $24.53 | $24.31 | $24.40 | $16.88 | 19,593 |
| 2016-03-07 | $24.30 | $24.47 | $24.27 | $24.47 | $16.93 | 2,294 |
| 2016-03-04 | $24.28 | $24.36 | $24.27 | $24.27 | $16.79 | 2,554 |
| 2016-03-03 | $24.45 | $24.49 | $24.25 | $24.28 | $16.80 | 4,326 |
| 2016-03-02 | $24.31 | $24.52 | $24.25 | $24.52 | $16.96 | 35,796 |
| 2016-03-01 | $24.28 | $24.30 | $24.26 | $24.30 | $16.81 | 1,475 |
| 2016-02-29 | $24.17 | $24.17 | $24.17 | $24.17 | $16.72 | 27 |
| 2016-02-26 | $24.23 | $24.31 | $24.17 | $24.17 | $16.72 | 5,242 |
| 2016-02-25 | $24.03 | $24.27 | $24.03 | $24.20 | $16.74 | 3,719 |
| 2016-02-24 | $24.29 | $24.29 | $24.17 | $24.26 | $16.78 | 2,537 |
| 2016-02-23 | $24.30 | $24.30 | $24.08 | $24.17 | $16.72 | 2,655 |
| 2016-02-22 | $24.34 | $24.34 | $24.18 | $24.26 | $16.78 | 2,635 |
| 2016-02-19 | $24.29 | $24.47 | $24.18 | $24.32 | $16.82 | 3,252 |
| 2016-02-18 | $23.89 | $24.28 | $23.76 | $24.19 | $16.73 | 5,026 |
| 2016-02-17 | $24.02 | $24.20 | $23.93 | $23.93 | $16.56 | 3,002 |
| 2016-02-16 | $24.17 | $24.20 | $23.80 | $24.00 | $16.60 | 5,461 |
| 2016-02-12 | $23.60 | $24.20 | $23.59 | $23.76 | $16.44 | 10,363 |
| 2016-02-11 | $24.30 | $24.30 | $23.51 | $23.80 | $16.47 | 11,923 |
| 2016-02-10 | $24.33 | $24.48 | $24.29 | $24.47 | $16.93 | 6,795 |
| 2016-02-09 | $24.34 | $24.37 | $24.32 | $24.37 | $16.86 | 854 |
| 2016-02-08 | $24.55 | $24.55 | $24.31 | $24.47 | $16.93 | 5,765 |
| 2016-02-05 | $24.77 | $24.80 | $24.55 | $24.56 | $16.99 | 5,682 |
| 2016-02-04 | $24.82 | $24.82 | $24.55 | $24.75 | $17.12 | 6,750 |
| 2016-02-03 | $24.59 | $24.89 | $24.45 | $24.79 | $17.15 | 18,224 |
| 2016-02-02 | $24.99 | $24.99 | $24.50 | $24.87 | $16.93 | 64,038 |
| 2016-02-01 | $24.97 | $25.05 | $24.75 | $24.85 | $16.91 | 13,424 |
| 2016-01-29 | $24.91 | $24.93 | $24.76 | $24.93 | $16.97 | 4,166 |
| 2016-01-28 | $24.80 | $24.93 | $24.75 | $24.93 | $16.97 | 5,351 |
| 2016-01-27 | $24.88 | $24.89 | $24.69 | $24.89 | $16.94 | 4,109 |
| 2016-01-26 | $24.70 | $24.70 | $24.46 | $24.56 | $16.71 | 2,696 |
| 2016-01-25 | $24.80 | $24.80 | $24.65 | $24.71 | $16.82 | 1,562 |
| 2016-01-22 | $24.55 | $24.90 | $24.55 | $24.90 | $16.95 | 4,821 |
| 2016-01-21 | $24.33 | $24.49 | $24.33 | $24.49 | $16.67 | 2,446 |
| 2016-01-20 | $24.72 | $24.73 | $24.29 | $24.29 | $16.53 | 7,859 |
| 2016-01-19 | $24.95 | $24.95 | $24.70 | $24.77 | $16.86 | 11,715 |
| 2016-01-15 | $24.79 | $24.79 | $24.79 | $24.79 | $16.87 | 1,228 |
| 2016-01-14 | $24.91 | $24.95 | $24.80 | $24.80 | $16.88 | 12,320 |
| 2016-01-13 | $24.91 | $25.00 | $24.82 | $24.91 | $16.96 | 7,223 |
| 2016-01-12 | $24.75 | $24.88 | $24.67 | $24.78 | $16.87 | 7,650 |
| 2016-01-11 | $24.80 | $24.80 | $24.35 | $24.45 | $16.64 | 11,690 |
| 2016-01-08 | $24.90 | $24.90 | $24.71 | $24.85 | $16.91 | 3,743 |
| 2016-01-07 | $24.67 | $24.92 | $24.65 | $24.90 | $16.95 | 3,366 |
| 2016-01-06 | $24.75 | $24.86 | $24.65 | $24.65 | $16.78 | 2,093 |
| 2016-01-05 | $24.79 | $24.88 | $24.73 | $24.73 | $16.83 | 5,533 |
| 2016-01-04 | $24.60 | $24.93 | $24.59 | $24.83 | $16.90 | 4,498 |
| 2015-12-31 | $24.69 | $24.86 | $24.61 | $24.86 | $16.92 | 7,034 |
| 2015-12-30 | $24.65 | $24.79 | $24.55 | $24.55 | $16.71 | 20,429 |
| 2015-12-29 | $24.65 | $24.66 | $24.45 | $24.52 | $16.69 | 10,090 |
| 2015-12-28 | $24.62 | $24.62 | $24.40 | $24.50 | $16.68 | 5,995 |
| 2015-12-24 | $24.63 | $24.63 | $24.62 | $24.62 | $16.76 | 885 |
| 2015-12-23 | $24.50 | $24.71 | $24.46 | $24.60 | $16.74 | 10,917 |
| 2015-12-22 | $24.69 | $24.69 | $24.35 | $24.45 | $16.64 | 2,300 |
| 2015-12-21 | $24.55 | $24.55 | $24.50 | $24.50 | $16.68 | 2,553 |
| 2015-12-18 | $24.40 | $24.55 | $24.35 | $24.55 | $16.71 | 5,360 |
| 2015-12-17 | $24.50 | $24.50 | $24.33 | $24.49 | $16.67 | 3,268 |
| 2015-12-16 | $24.62 | $24.62 | $24.44 | $24.55 | $16.71 | 7,131 |
| 2015-12-15 | $24.46 | $24.47 | $24.40 | $24.45 | $16.64 | 6,109 |
| 2015-12-14 | $24.60 | $24.60 | $24.45 | $24.55 | $16.71 | 3,301 |
| 2015-12-11 | $24.53 | $24.65 | $24.50 | $24.56 | $16.71 | 8,611 |
| 2015-12-10 | $24.55 | $24.55 | $24.50 | $24.55 | $16.71 | 7,609 |
| 2015-12-09 | $24.55 | $24.56 | $24.55 | $24.56 | $16.72 | 1,270 |
| 2015-12-08 | $24.56 | $24.60 | $24.56 | $24.60 | $16.74 | 1,142 |
| 2015-12-07 | $24.72 | $24.74 | $24.55 | $24.55 | $16.71 | 5,317 |
| 2015-12-04 | $24.74 | $24.75 | $24.60 | $24.65 | $16.78 | 3,720 |
| 2015-12-03 | $24.76 | $24.76 | $24.67 | $24.70 | $16.81 | 7,242 |
| 2015-12-02 | $24.65 | $24.87 | $24.65 | $24.67 | $16.79 | 6,617 |
| 2015-12-01 | $24.55 | $24.72 | $24.51 | $24.65 | $16.78 | 4,490 |
| 2015-11-30 | $24.56 | $24.71 | $24.50 | $24.55 | $16.71 | 14,076 |
| 2015-11-27 | $24.55 | $24.55 | $24.55 | $24.55 | $16.71 | 0 |
| 2015-11-25 | $24.61 | $24.79 | $24.55 | $24.55 | $16.71 | 9,855 |
| 2015-11-24 | $24.65 | $24.65 | $24.55 | $24.55 | $16.71 | 1,967 |
| 2015-11-23 | $24.77 | $24.77 | $24.50 | $24.60 | $16.74 | 2,570 |
| 2015-11-20 | $24.65 | $24.70 | $24.50 | $24.60 | $16.74 | 2,374 |
| 2015-11-19 | $24.62 | $24.75 | $24.60 | $24.60 | $16.74 | 2,000 |
| 2015-11-18 | $24.53 | $24.61 | $24.53 | $24.60 | $16.74 | 10,375 |
| 2015-11-17 | $24.49 | $24.75 | $24.49 | $24.68 | $16.80 | 2,844 |
| 2015-11-16 | $24.80 | $24.80 | $24.47 | $24.47 | $16.66 | 3,417 |
| 2015-11-13 | $24.69 | $24.75 | $24.50 | $24.52 | $16.69 | 2,922 |
| 2015-11-12 | $24.50 | $24.67 | $24.50 | $24.66 | $16.78 | 1,425 |
| 2015-11-11 | $24.64 | $24.80 | $24.54 | $24.54 | $16.70 | 2,976 |
| 2015-11-10 | $24.76 | $24.85 | $24.75 | $24.84 | $16.91 | 1,322 |
| 2015-11-09 | $24.67 | $24.70 | $24.67 | $24.70 | $16.81 | 651 |
| 2015-11-06 | $24.88 | $24.89 | $24.75 | $24.75 | $16.85 | 7,591 |
| 2015-11-05 | $24.83 | $24.93 | $24.75 | $24.75 | $16.85 | 4,431 |
| 2015-11-04 | $24.70 | $24.83 | $24.70 | $24.75 | $16.85 | 2,348 |
| 2015-11-03 | $24.64 | $24.85 | $24.50 | $24.80 | $16.88 | 11,989 |
| 2015-11-02 | $24.93 | $24.94 | $24.52 | $24.73 | $16.83 | 4,449 |
| 2015-10-30 | $24.59 | $25.00 | $24.59 | $24.98 | $17.00 | 19,532 |
| 2015-10-29 | $24.60 | $24.60 | $24.32 | $24.60 | $16.74 | 4,836 |
| 2015-10-28 | $24.72 | $24.85 | $24.72 | $24.80 | $16.61 | 7,510 |
| 2015-10-27 | $24.85 | $24.85 | $24.71 | $24.82 | $16.62 | 7,297 |
| 2015-10-26 | $24.91 | $24.91 | $24.79 | $24.85 | $16.64 | 2,689 |
| 2015-10-23 | $24.89 | $24.89 | $24.80 | $24.89 | $16.67 | 729 |
| 2015-10-22 | $24.60 | $24.75 | $24.60 | $24.75 | $16.57 | 1,129 |
| 2015-10-21 | $24.56 | $24.68 | $24.50 | $24.68 | $16.52 | 3,169 |
| 2015-10-20 | $24.51 | $24.79 | $24.50 | $24.50 | $16.41 | 8,200 |
| 2015-10-19 | $24.60 | $24.60 | $24.52 | $24.60 | $16.47 | 3,800 |
| 2015-10-16 | $24.50 | $24.62 | $24.42 | $24.62 | $16.49 | 3,210 |
| 2015-10-15 | $24.49 | $24.70 | $24.49 | $24.69 | $16.53 | 3,530 |
| 2015-10-14 | $24.55 | $24.55 | $24.32 | $24.42 | $16.35 | 3,350 |
| 2015-10-13 | $24.55 | $24.65 | $24.28 | $24.49 | $16.40 | 10,044 |
| 2015-10-12 | $24.55 | $24.55 | $24.55 | $24.55 | $16.44 | 1,052 |
| 2015-10-09 | $24.27 | $24.57 | $24.27 | $24.55 | $16.44 | 2,567 |
| 2015-10-08 | $24.26 | $24.35 | $24.26 | $24.30 | $16.27 | 1,985 |
| 2015-10-07 | $24.29 | $24.32 | $24.22 | $24.32 | $16.28 | 2,945 |
| 2015-10-06 | $24.25 | $24.39 | $24.22 | $24.33 | $16.29 | 1,903 |
| 2015-10-05 | $24.50 | $24.50 | $24.21 | $24.21 | $16.21 | 2,230 |
| 2015-10-02 | $24.26 | $24.26 | $24.21 | $24.21 | $16.21 | 2,963 |
| 2015-10-01 | $24.27 | $24.33 | $24.25 | $24.31 | $16.28 | 7,963 |
| 2015-09-30 | $24.30 | $24.50 | $24.25 | $24.50 | $16.41 | 4,242 |
| 2015-09-29 | $24.25 | $24.33 | $24.25 | $24.25 | $16.24 | 1,132 |
| 2015-09-28 | $24.43 | $24.49 | $24.28 | $24.40 | $16.34 | 5,339 |
| 2015-09-25 | $24.38 | $24.58 | $24.38 | $24.40 | $16.34 | 2,883 |
| 2015-09-24 | $24.38 | $24.55 | $24.38 | $24.55 | $16.44 | 4,989 |
| 2015-09-23 | $24.50 | $24.50 | $24.39 | $24.50 | $16.41 | 2,383 |
| 2015-09-22 | $24.59 | $24.59 | $24.40 | $24.50 | $16.41 | 1,524 |
| 2015-09-21 | $24.52 | $24.65 | $24.48 | $24.57 | $16.45 | 3,709 |
| 2015-09-18 | $24.48 | $24.50 | $24.35 | $24.48 | $16.39 | 10,601 |
| 2015-09-17 | $24.89 | $24.93 | $24.46 | $24.47 | $16.39 | 1,884 |
| 2015-09-16 | $24.47 | $24.69 | $24.43 | $24.48 | $16.39 | 5,145 |
| 2015-09-15 | $24.61 | $24.95 | $24.61 | $24.80 | $16.61 | 3,354 |
| 2015-09-14 | $24.60 | $24.63 | $24.60 | $24.60 | $16.47 | 600 |
| 2015-09-11 | $24.53 | $24.97 | $24.53 | $24.65 | $16.51 | 3,442 |
| 2015-09-10 | $24.36 | $24.60 | $24.34 | $24.50 | $16.41 | 2,107 |
| 2015-09-09 | $24.38 | $24.71 | $24.35 | $24.40 | $16.34 | 3,767 |
| 2015-09-08 | $24.39 | $24.70 | $24.36 | $24.63 | $16.49 | 1,974 |
| 2015-09-04 | $24.48 | $24.58 | $24.45 | $24.58 | $16.46 | 4,237 |
| 2015-09-03 | $24.64 | $24.75 | $24.60 | $24.60 | $16.47 | 2,800 |
| 2015-09-02 | $24.35 | $24.39 | $24.30 | $24.38 | $16.32 | 7,520 |
| 2015-09-01 | $24.21 | $24.50 | $24.21 | $24.22 | $16.22 | 5,570 |
| 2015-08-31 | $24.40 | $24.50 | $24.29 | $24.29 | $16.26 | 10,511 |
| 2015-08-28 | $24.41 | $24.70 | $24.40 | $24.65 | $16.51 | 3,350 |
| 2015-08-27 | $24.30 | $24.56 | $24.30 | $24.56 | $16.44 | 930 |
| 2015-08-26 | $24.79 | $24.80 | $24.37 | $24.58 | $16.46 | 2,228 |
| 2015-08-25 | $24.50 | $24.80 | $24.14 | $24.50 | $16.41 | 9,982 |
| 2015-08-24 | $24.89 | $24.95 | $24.53 | $24.53 | $16.43 | 2,958 |
| 2015-08-21 | $24.85 | $24.90 | $24.85 | $24.90 | $16.67 | 1,005 |
| 2015-08-20 | $24.90 | $24.90 | $24.90 | $24.90 | $16.67 | 2 |
| 2015-08-19 | $24.90 | $24.90 | $24.90 | $24.90 | $16.67 | 1,309 |
| 2015-08-18 | $25.00 | $25.00 | $24.90 | $24.95 | $16.71 | 2,033 |
| 2015-08-17 | $25.00 | $25.03 | $24.88 | $25.00 | $16.74 | 3,637 |
| 2015-08-14 | $24.89 | $24.95 | $24.76 | $24.91 | $16.68 | 4,198 |
| 2015-08-13 | $24.76 | $24.90 | $24.76 | $24.90 | $16.67 | 787 |
| 2015-08-12 | $24.80 | $25.04 | $24.77 | $24.77 | $16.58 | 1,624 |
| 2015-08-11 | $24.87 | $24.95 | $24.85 | $24.89 | $16.66 | 5,337 |
| 2015-08-10 | $25.15 | $25.15 | $24.95 | $25.00 | $16.74 | 4,556 |
| 2015-08-07 | $25.25 | $25.25 | $25.00 | $25.15 | $16.84 | 2,950 |
| 2015-08-06 | $25.01 | $25.15 | $24.94 | $24.94 | $16.70 | 10,457 |
| 2015-08-05 | $25.10 | $25.10 | $24.98 | $24.98 | $16.73 | 2,826 |
| 2015-08-04 | $24.82 | $24.87 | $24.82 | $24.87 | $16.65 | 1,757 |
| 2015-08-03 | $24.99 | $24.99 | $24.82 | $24.82 | $16.62 | 2,924 |
| 2015-07-31 | $24.90 | $24.90 | $24.70 | $24.87 | $16.65 | 8,173 |
| 2015-07-30 | $24.88 | $25.19 | $24.85 | $24.99 | $16.73 | 17,555 |
| 2015-07-29 | $24.97 | $25.00 | $24.88 | $24.95 | $16.71 | 17,885 |
| 2015-07-28 | $25.34 | $25.38 | $25.34 | $25.38 | $16.72 | 2,112 |
| 2015-07-27 | $25.38 | $25.55 | $25.38 | $25.39 | $16.73 | 1,970 |
| 2015-07-24 | $25.31 | $25.52 | $25.31 | $25.52 | $16.81 | 11,915 |
| 2015-07-23 | $25.35 | $25.42 | $25.33 | $25.36 | $16.71 | 6,997 |
| 2015-07-22 | $25.26 | $25.48 | $25.19 | $25.35 | $16.70 | 25,267 |
| 2015-07-21 | $25.15 | $25.26 | $25.15 | $25.26 | $16.64 | 3,759 |
| 2015-07-20 | $25.15 | $25.19 | $25.11 | $25.15 | $16.57 | 4,033 |
| 2015-07-17 | $25.00 | $25.15 | $25.00 | $25.11 | $16.54 | 3,184 |
| 2015-07-16 | $24.95 | $25.00 | $24.81 | $25.00 | $16.47 | 6,012 |
| 2015-07-15 | $24.95 | $25.00 | $24.95 | $24.95 | $16.44 | 13,604 |
| 2015-07-14 | $24.85 | $24.85 | $24.82 | $24.82 | $16.35 | 4,041 |
| 2015-07-13 | $24.66 | $24.75 | $24.65 | $24.70 | $16.27 | 2,859 |
| 2015-07-10 | $24.51 | $24.60 | $24.51 | $24.54 | $16.17 | 5,178 |
| 2015-07-09 | $24.45 | $24.51 | $24.45 | $24.51 | $16.15 | 1,550 |
| 2015-07-08 | $24.45 | $24.50 | $24.42 | $24.43 | $16.10 | 3,682 |
| 2015-07-07 | $24.45 | $24.50 | $24.42 | $24.46 | $16.12 | 5,129 |
| 2015-07-06 | $24.39 | $24.41 | $24.36 | $24.41 | $16.08 | 8,190 |
| 2015-07-02 | $24.26 | $24.39 | $24.25 | $24.39 | $16.07 | 6,352 |
Equity Commonwealth 650 Pfd Conv Shs Ser D (EQC-P-D) News Headlines
Recent Equity Commonwealth 650 Pfd Conv Shs Ser D (EQC-P-D) News
Similar Companies to Equity Commonwealth 650 Pfd Conv Shs Ser D (EQC-P-D) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |