GasLog Ltd (GLOG-P-A) Exchange: NYSE
Data as of May 13, 2025
$25.70 ($0.01) 0.04%
GasLog Ltd - Daily Information
Click for more stock information on GasLog Ltd.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $25.70 |
| Previous Close | $25.70 |
| High | $25.70 |
| Low | $25.70 |
| Adjusted Open | $25.70 |
| Previous Adjusted Close | $25.70 |
| Adjusted High | $25.70 |
| Adjusted Low | $25.70 |
About GasLog Ltd (GLOG-P-A)
GasLog LP. 8.75% Series A Cumulative Redeemable Perpetual Preference Shares
Invest in GasLog Ltd (GLOG-P-A)
Historical Stock Data for GasLog Ltd (GLOG-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 4,137 |
| 2024-05-23 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 299 |
| 2024-05-22 | $25.60 | $25.60 | $25.58 | $25.58 | $25.58 | 845 |
| 2024-05-21 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 103 |
| 2024-05-20 | $25.45 | $25.52 | $25.45 | $25.52 | $25.52 | 434 |
| 2024-05-17 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 140 |
| 2024-05-16 | $25.60 | $25.60 | $25.43 | $25.49 | $25.49 | 996 |
| 2024-05-15 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 229 |
| 2024-05-14 | $25.80 | $25.80 | $25.72 | $25.72 | $25.72 | 482 |
| 2024-05-13 | $25.51 | $25.61 | $25.51 | $25.61 | $25.61 | 1,752 |
| 2024-05-10 | $25.54 | $25.57 | $25.41 | $25.52 | $25.52 | 539 |
| 2024-05-09 | $25.52 | $25.59 | $25.50 | $25.59 | $25.59 | 869 |
| 2024-05-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 424 |
| 2024-05-07 | $25.60 | $26.50 | $25.58 | $25.61 | $25.61 | 6,910 |
| 2024-05-06 | $25.50 | $25.50 | $25.44 | $25.50 | $25.50 | 1,943 |
| 2024-05-03 | $25.43 | $25.48 | $25.43 | $25.48 | $25.48 | 289 |
| 2024-05-02 | $25.49 | $25.65 | $25.49 | $25.50 | $25.50 | 1,761 |
| 2024-05-01 | $25.58 | $25.68 | $25.50 | $25.50 | $25.50 | 5,008 |
| 2024-04-30 | $25.46 | $25.74 | $25.38 | $25.60 | $25.60 | 4,591 |
| 2024-04-29 | $26.00 | $26.00 | $25.59 | $26.00 | $26.00 | 6,917 |
| 2024-04-26 | $25.60 | $26.57 | $25.60 | $26.57 | $26.57 | 4,608 |
| 2024-04-25 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 14 |
| 2024-04-24 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 166 |
| 2024-04-23 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 19 |
| 2024-04-22 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 202 |
| 2024-04-19 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 46 |
| 2024-04-18 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 10 |
| 2024-04-17 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 28 |
| 2024-04-16 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 127 |
| 2024-04-15 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 158 |
| 2024-04-12 | $25.48 | $25.59 | $25.48 | $25.52 | $25.52 | 2,044 |
| 2024-04-11 | $25.48 | $25.50 | $25.48 | $25.48 | $25.48 | 1,050 |
| 2024-04-10 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 1 |
| 2024-04-09 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 52 |
| 2024-04-08 | $25.41 | $25.87 | $25.41 | $25.82 | $25.82 | 3,179 |
| 2024-04-05 | $25.00 | $25.46 | $25.00 | $25.46 | $25.46 | 1,961 |
| 2024-04-04 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 284 |
| 2024-04-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 116 |
| 2024-04-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 850 |
| 2024-04-01 | $25.55 | $25.60 | $25.55 | $25.60 | $25.60 | 568 |
| 2024-03-28 | $25.53 | $26.00 | $25.53 | $25.86 | $25.86 | 1,470 |
| 2024-03-27 | $25.39 | $25.84 | $25.39 | $25.84 | $25.84 | 3,202 |
| 2024-03-26 | $25.91 | $25.91 | $25.91 | $25.91 | $25.37 | 200 |
| 2024-03-25 | $26.05 | $26.26 | $25.19 | $25.91 | $25.37 | 7,804 |
| 2024-03-22 | $26.99 | $26.99 | $26.01 | $26.05 | $25.51 | 3,357 |
| 2024-03-21 | $26.95 | $27.15 | $26.95 | $27.15 | $27.15 | 952 |
| 2024-03-20 | $27.19 | $27.60 | $26.83 | $26.83 | $26.83 | 3,510 |
| 2024-03-19 | $26.90 | $28.50 | $26.36 | $26.99 | $26.99 | 13,039 |
| 2024-03-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 195 |
| 2024-03-15 | $26.13 | $27.40 | $26.13 | $27.00 | $27.00 | 4,247 |
| 2024-03-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2024-03-13 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 165 |
| 2024-03-12 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 487 |
| 2024-03-11 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 264 |
| 2024-03-08 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 84 |
| 2024-03-07 | $26.20 | $26.70 | $26.20 | $26.70 | $26.70 | 1,651 |
| 2024-03-06 | $26.30 | $26.30 | $26.28 | $26.28 | $26.28 | 569 |
| 2024-03-05 | $26.20 | $26.30 | $26.20 | $26.30 | $26.30 | 786 |
| 2024-03-04 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 134 |
| 2024-03-01 | $26.01 | $26.01 | $25.90 | $25.90 | $25.90 | 961 |
| 2024-02-29 | $26.28 | $26.30 | $25.95 | $25.95 | $25.95 | 2,071 |
| 2024-02-28 | $26.30 | $26.30 | $26.21 | $26.21 | $26.21 | 1,034 |
| 2024-02-27 | $26.46 | $26.46 | $26.30 | $26.30 | $26.30 | 1,358 |
| 2024-02-26 | $27.55 | $27.55 | $26.32 | $26.32 | $26.32 | 510 |
| 2024-02-23 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 281 |
| 2024-02-22 | $26.89 | $26.89 | $26.10 | $26.30 | $26.30 | 2,173 |
| 2024-02-21 | $26.20 | $27.82 | $26.20 | $27.82 | $27.82 | 1,534 |
| 2024-02-20 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 270 |
| 2024-02-16 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 225 |
| 2024-02-15 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 128 |
| 2024-02-14 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 126 |
| 2024-02-13 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 99 |
| 2024-02-12 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 196 |
| 2024-02-09 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 221 |
| 2024-02-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 171 |
| 2024-02-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 202 |
| 2024-02-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 29 |
| 2024-02-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 150 |
| 2024-02-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 149 |
| 2024-02-01 | $26.95 | $28.20 | $26.50 | $27.50 | $27.50 | 1,652 |
| 2024-01-31 | $27.98 | $27.98 | $26.99 | $26.99 | $26.99 | 1,043 |
| 2024-01-30 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 157 |
| 2024-01-29 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 921 |
| 2024-01-26 | $27.01 | $27.01 | $27.00 | $27.00 | $27.00 | 787 |
| 2024-01-25 | $27.20 | $28.00 | $27.20 | $27.99 | $27.99 | 1,270 |
| 2024-01-24 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 786 |
| 2024-01-23 | $27.01 | $28.20 | $26.44 | $28.20 | $28.20 | 1,721 |
| 2024-01-22 | $27.75 | $27.75 | $27.70 | $27.70 | $27.70 | 1,667 |
| 2024-01-19 | $27.01 | $27.92 | $27.01 | $27.92 | $27.92 | 2,324 |
| 2024-01-18 | $26.70 | $28.63 | $26.70 | $27.35 | $27.35 | 5,261 |
| 2024-01-17 | $26.80 | $26.84 | $26.80 | $26.80 | $26.80 | 1,505 |
| 2024-01-16 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 1,147 |
| 2024-01-12 | $26.23 | $26.99 | $26.02 | $26.94 | $26.94 | 2,639 |
| 2024-01-11 | $26.10 | $27.10 | $26.01 | $26.10 | $26.10 | 3,060 |
| 2024-01-10 | $26.50 | $26.50 | $25.98 | $26.24 | $26.24 | 1,203 |
| 2024-01-09 | $25.87 | $26.50 | $25.87 | $26.15 | $26.15 | 3,944 |
| 2024-01-08 | $25.56 | $26.25 | $25.56 | $26.01 | $26.01 | 12,455 |
| 2024-01-05 | $25.78 | $26.15 | $25.50 | $25.78 | $25.78 | 4,343 |
| 2024-01-04 | $25.85 | $26.04 | $25.50 | $25.92 | $25.92 | 5,010 |
| 2024-01-03 | $25.90 | $26.12 | $25.70 | $25.87 | $25.87 | 3,550 |
| 2024-01-02 | $25.91 | $26.28 | $25.90 | $26.00 | $26.00 | 10,275 |
| 2023-12-29 | $25.99 | $28.28 | $25.12 | $26.06 | $26.06 | 30,403 |
| 2023-12-28 | $24.97 | $25.94 | $24.97 | $25.25 | $25.25 | 16,511 |
| 2023-12-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.71 | 678 |
| 2023-12-26 | $25.50 | $25.59 | $24.90 | $25.34 | $24.80 | 5,260 |
| 2023-12-22 | $25.40 | $25.50 | $25.40 | $25.50 | $24.96 | 1,387 |
| 2023-12-21 | $25.50 | $25.64 | $25.27 | $25.45 | $24.91 | 3,567 |
| 2023-12-20 | $26.85 | $26.85 | $25.51 | $25.63 | $25.08 | 3,296 |
| 2023-12-19 | $25.36 | $25.36 | $25.36 | $25.36 | $24.82 | 825 |
| 2023-12-18 | $25.55 | $25.55 | $25.48 | $25.51 | $24.97 | 4,451 |
| 2023-12-15 | $25.50 | $25.50 | $25.09 | $25.50 | $24.96 | 5,536 |
| 2023-12-14 | $25.33 | $25.50 | $25.33 | $25.49 | $24.95 | 2,878 |
| 2023-12-13 | $25.40 | $25.50 | $25.31 | $25.38 | $24.84 | 6,150 |
| 2023-12-12 | $25.33 | $25.49 | $25.33 | $25.49 | $24.95 | 1,849 |
| 2023-12-11 | $25.33 | $25.40 | $25.00 | $25.01 | $24.48 | 2,160 |
| 2023-12-08 | $25.49 | $25.50 | $25.46 | $25.50 | $24.96 | 7,417 |
| 2023-12-07 | $25.30 | $25.40 | $25.20 | $25.39 | $24.85 | 6,119 |
| 2023-12-06 | $25.26 | $25.50 | $25.26 | $25.50 | $24.96 | 9,082 |
| 2023-12-05 | $25.35 | $25.50 | $25.14 | $25.49 | $24.95 | 10,594 |
| 2023-12-04 | $24.90 | $25.35 | $24.90 | $25.35 | $24.81 | 15,470 |
| 2023-12-01 | $24.98 | $25.02 | $24.93 | $24.99 | $24.46 | 8,630 |
| 2023-11-30 | $24.75 | $24.97 | $24.65 | $24.85 | $24.32 | 11,311 |
| 2023-11-29 | $24.52 | $24.78 | $24.41 | $24.68 | $24.16 | 28,363 |
| 2023-11-28 | $23.77 | $24.26 | $23.59 | $23.59 | $23.09 | 6,305 |
| 2023-11-27 | $24.50 | $24.50 | $23.59 | $23.91 | $23.40 | 2,805 |
| 2023-11-24 | $23.70 | $23.91 | $23.70 | $23.70 | $23.20 | 2,157 |
| 2023-11-22 | $23.85 | $23.85 | $23.50 | $23.54 | $23.04 | 3,621 |
| 2023-11-21 | $23.80 | $23.80 | $23.56 | $23.70 | $23.20 | 631 |
| 2023-11-20 | $24.50 | $24.50 | $23.30 | $23.30 | $22.81 | 3,795 |
| 2023-11-17 | $24.11 | $24.15 | $24.05 | $24.05 | $24.05 | 4,948 |
| 2023-11-16 | $24.48 | $24.53 | $24.01 | $24.05 | $24.05 | 4,068 |
| 2023-11-15 | $24.15 | $24.68 | $23.96 | $24.36 | $24.36 | 1,974 |
| 2023-11-14 | $23.97 | $24.11 | $23.97 | $24.11 | $24.11 | 1,935 |
| 2023-11-13 | $24.04 | $24.09 | $23.65 | $23.68 | $23.68 | 2,543 |
| 2023-11-10 | $24.04 | $24.04 | $23.85 | $23.97 | $23.97 | 755 |
| 2023-11-09 | $23.80 | $23.88 | $23.80 | $23.85 | $23.85 | 1,463 |
| 2023-11-08 | $23.75 | $23.99 | $23.75 | $23.97 | $23.97 | 5,968 |
| 2023-11-07 | $24.14 | $24.35 | $23.95 | $23.95 | $23.95 | 2,599 |
| 2023-11-06 | $23.68 | $24.44 | $23.04 | $23.81 | $23.81 | 2,321 |
| 2023-11-03 | $23.40 | $23.87 | $23.11 | $23.86 | $23.86 | 7,404 |
| 2023-11-02 | $23.15 | $24.51 | $23.15 | $23.45 | $23.45 | 1,723 |
| 2023-11-01 | $23.25 | $23.59 | $23.00 | $23.39 | $23.39 | 16,740 |
| 2023-10-31 | $23.43 | $23.50 | $23.00 | $23.10 | $23.10 | 6,250 |
| 2023-10-30 | $24.27 | $24.27 | $22.91 | $22.98 | $22.98 | 21,034 |
| 2023-10-27 | $24.30 | $24.40 | $24.06 | $24.06 | $24.06 | 1,951 |
| 2023-10-26 | $24.42 | $24.65 | $24.30 | $24.30 | $24.30 | 2,456 |
| 2023-10-25 | $24.57 | $24.70 | $24.30 | $24.58 | $24.58 | 3,332 |
| 2023-10-24 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 93 |
| 2023-10-23 | $24.46 | $24.85 | $24.46 | $24.57 | $24.57 | 1,107 |
| 2023-10-20 | $24.50 | $24.55 | $24.50 | $24.55 | $24.55 | 838 |
| 2023-10-19 | $24.58 | $24.75 | $24.52 | $24.54 | $24.54 | 3,081 |
| 2023-10-18 | $24.75 | $24.75 | $24.50 | $24.50 | $24.50 | 4,959 |
| 2023-10-17 | $24.78 | $24.88 | $24.76 | $24.85 | $24.85 | 4,810 |
| 2023-10-16 | $24.88 | $24.88 | $24.77 | $24.77 | $24.77 | 1,296 |
| 2023-10-13 | $24.77 | $24.86 | $24.76 | $24.86 | $24.86 | 815 |
| 2023-10-12 | $24.80 | $24.84 | $24.80 | $24.84 | $24.84 | 688 |
| 2023-10-11 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 319 |
| 2023-10-10 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 26 |
| 2023-10-09 | $24.81 | $24.84 | $24.80 | $24.83 | $24.83 | 1,957 |
| 2023-10-06 | $24.87 | $24.87 | $24.80 | $24.85 | $24.85 | 3,934 |
| 2023-10-05 | $24.90 | $24.90 | $24.83 | $24.90 | $24.90 | 3,353 |
| 2023-10-04 | $24.75 | $24.82 | $24.75 | $24.82 | $24.82 | 1,281 |
| 2023-10-03 | $25.10 | $25.10 | $24.78 | $24.85 | $24.85 | 8,620 |
| 2023-10-02 | $24.90 | $25.18 | $24.84 | $25.18 | $25.18 | 2,849 |
| 2023-09-29 | $24.98 | $24.98 | $24.85 | $24.85 | $24.85 | 5,754 |
| 2023-09-28 | $25.00 | $25.15 | $24.91 | $24.91 | $24.91 | 9,154 |
| 2023-09-27 | $24.96 | $25.29 | $24.93 | $25.24 | $24.70 | 12,810 |
| 2023-09-26 | $24.93 | $25.05 | $24.93 | $24.99 | $24.99 | 3,786 |
| 2023-09-25 | $25.00 | $25.04 | $24.99 | $25.02 | $25.02 | 1,546 |
| 2023-09-22 | $24.96 | $24.98 | $24.90 | $24.98 | $24.98 | 748 |
| 2023-09-21 | $25.00 | $25.03 | $24.90 | $24.91 | $24.91 | 1,443 |
| 2023-09-20 | $24.98 | $24.98 | $24.83 | $24.95 | $24.95 | 1,558 |
| 2023-09-19 | $25.05 | $25.05 | $24.78 | $24.80 | $24.80 | 1,237 |
| 2023-09-18 | $25.08 | $25.08 | $24.73 | $24.91 | $24.91 | 1,832 |
| 2023-09-15 | $24.97 | $24.97 | $24.93 | $24.93 | $24.93 | 1,309 |
| 2023-09-14 | $25.00 | $25.05 | $24.79 | $24.94 | $24.94 | 10,333 |
| 2023-09-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,060 |
| 2023-09-12 | $24.80 | $25.00 | $24.80 | $24.92 | $24.92 | 5,966 |
| 2023-09-11 | $24.85 | $24.94 | $24.72 | $24.72 | $24.72 | 10,054 |
| 2023-09-08 | $24.70 | $24.85 | $24.70 | $24.80 | $24.80 | 8,309 |
| 2023-09-07 | $24.70 | $24.70 | $24.65 | $24.70 | $24.70 | 3,249 |
| 2023-09-06 | $24.70 | $24.70 | $24.65 | $24.65 | $24.65 | 5,139 |
| 2023-09-05 | $24.70 | $24.70 | $24.65 | $24.69 | $24.69 | 1,537 |
| 2023-09-01 | $24.70 | $24.70 | $24.60 | $24.68 | $24.68 | 6,379 |
| 2023-08-31 | $24.70 | $24.70 | $24.52 | $24.65 | $24.65 | 21,293 |
| 2023-08-30 | $24.50 | $24.68 | $24.50 | $24.65 | $24.65 | 6,478 |
| 2023-08-29 | $24.56 | $24.70 | $24.50 | $24.59 | $24.59 | 6,380 |
| 2023-08-28 | $24.53 | $24.70 | $24.53 | $24.65 | $24.65 | 2,605 |
| 2023-08-25 | $24.57 | $24.70 | $24.57 | $24.62 | $24.62 | 4,066 |
| 2023-08-24 | $24.70 | $24.70 | $24.50 | $24.70 | $24.70 | 5,584 |
| 2023-08-23 | $24.70 | $24.70 | $24.56 | $24.60 | $24.60 | 4,375 |
| 2023-08-22 | $24.70 | $24.70 | $24.54 | $24.70 | $24.70 | 4,246 |
| 2023-08-21 | $24.26 | $24.70 | $24.26 | $24.57 | $24.57 | 4,987 |
| 2023-08-18 | $24.49 | $24.65 | $24.41 | $24.65 | $24.65 | 4,801 |
| 2023-08-17 | $24.34 | $24.49 | $24.32 | $24.35 | $24.35 | 4,072 |
| 2023-08-16 | $24.49 | $24.49 | $24.02 | $24.28 | $24.28 | 3,971 |
| 2023-08-15 | $24.30 | $24.40 | $24.01 | $24.01 | $24.01 | 3,798 |
| 2023-08-14 | $24.25 | $24.47 | $24.20 | $24.31 | $24.31 | 5,313 |
| 2023-08-11 | $24.40 | $24.40 | $24.29 | $24.35 | $24.35 | 2,441 |
| 2023-08-10 | $24.45 | $24.45 | $24.27 | $24.44 | $24.44 | 1,759 |
| 2023-08-09 | $24.21 | $24.70 | $24.21 | $24.55 | $24.55 | 2,971 |
| 2023-08-08 | $24.30 | $24.39 | $24.30 | $24.39 | $24.39 | 675 |
| 2023-08-07 | $24.50 | $24.60 | $24.46 | $24.46 | $24.46 | 5,787 |
| 2023-08-04 | $24.60 | $24.63 | $24.60 | $24.60 | $24.60 | 1,096 |
| 2023-08-03 | $24.60 | $24.68 | $24.50 | $24.50 | $24.50 | 1,604 |
| 2023-08-02 | $24.67 | $24.67 | $24.50 | $24.65 | $24.65 | 944 |
| 2023-08-01 | $24.67 | $24.70 | $24.56 | $24.56 | $24.56 | 3,509 |
| 2023-07-31 | $24.50 | $24.50 | $24.40 | $24.50 | $24.50 | 1,167 |
| 2023-07-28 | $24.21 | $24.56 | $24.21 | $24.39 | $24.39 | 2,382 |
| 2023-07-27 | $24.60 | $24.70 | $24.23 | $24.25 | $24.25 | 2,286 |
| 2023-07-26 | $24.70 | $24.70 | $24.50 | $24.60 | $24.60 | 2,173 |
| 2023-07-25 | $24.57 | $24.70 | $24.25 | $24.60 | $24.60 | 3,465 |
| 2023-07-24 | $24.75 | $24.89 | $24.60 | $24.70 | $24.70 | 8,347 |
| 2023-07-21 | $24.60 | $24.75 | $24.44 | $24.75 | $24.75 | 1,612 |
| 2023-07-20 | $24.50 | $24.75 | $24.50 | $24.60 | $24.60 | 2,367 |
| 2023-07-19 | $24.10 | $24.52 | $24.04 | $24.45 | $24.45 | 10,551 |
| 2023-07-18 | $24.62 | $24.75 | $24.03 | $24.60 | $24.60 | 4,274 |
| 2023-07-17 | $24.47 | $24.78 | $24.33 | $24.62 | $24.62 | 4,405 |
| 2023-07-14 | $24.36 | $24.90 | $24.26 | $24.90 | $24.90 | 8,577 |
| 2023-07-13 | $24.90 | $24.90 | $24.75 | $24.82 | $24.82 | 8,808 |
| 2023-07-12 | $24.39 | $24.90 | $24.38 | $24.85 | $24.85 | 19,332 |
| 2023-07-11 | $24.36 | $24.50 | $24.35 | $24.40 | $24.40 | 3,153 |
| 2023-07-10 | $24.36 | $24.41 | $24.26 | $24.36 | $24.36 | 5,229 |
| 2023-07-07 | $24.30 | $24.49 | $24.22 | $24.36 | $24.36 | 7,176 |
| 2023-07-06 | $24.18 | $24.28 | $24.12 | $24.13 | $24.13 | 3,522 |
| 2023-07-05 | $24.50 | $24.50 | $24.09 | $24.49 | $24.49 | 6,394 |
| 2023-07-03 | $24.89 | $24.89 | $23.60 | $24.58 | $24.58 | 11,515 |
| 2023-06-30 | $24.59 | $24.59 | $24.25 | $24.41 | $24.41 | 4,336 |
| 2023-06-29 | $24.51 | $24.81 | $24.30 | $24.60 | $24.60 | 7,992 |
| 2023-06-28 | $24.56 | $24.75 | $24.30 | $24.47 | $23.94 | 7,001 |
| 2023-06-27 | $24.30 | $24.70 | $24.30 | $24.30 | $23.77 | 6,915 |
| 2023-06-26 | $24.89 | $24.89 | $23.21 | $24.00 | $23.48 | 7,475 |
| 2023-06-23 | $24.71 | $24.87 | $24.70 | $24.70 | $24.16 | 4,151 |
| 2023-06-22 | $24.68 | $24.76 | $24.55 | $24.76 | $24.22 | 3,363 |
| 2023-06-21 | $24.79 | $24.89 | $24.55 | $24.73 | $24.19 | 5,472 |
| 2023-06-20 | $24.60 | $24.74 | $24.57 | $24.60 | $24.60 | 5,425 |
| 2023-06-16 | $24.50 | $24.50 | $24.31 | $24.46 | $24.46 | 2,936 |
| 2023-06-15 | $24.50 | $24.50 | $24.40 | $24.50 | $24.50 | 2,063 |
| 2023-06-14 | $24.42 | $24.53 | $24.42 | $24.53 | $24.53 | 2,719 |
| 2023-06-13 | $24.40 | $24.58 | $24.32 | $24.46 | $24.46 | 5,461 |
| 2023-06-12 | $24.39 | $24.39 | $24.25 | $24.25 | $24.25 | 2,038 |
| 2023-06-09 | $24.39 | $24.39 | $24.25 | $24.39 | $24.39 | 2,720 |
| 2023-06-08 | $24.30 | $24.30 | $24.28 | $24.29 | $24.29 | 3,103 |
| 2023-06-07 | $24.30 | $24.30 | $24.25 | $24.28 | $24.28 | 1,397 |
| 2023-06-06 | $24.24 | $24.30 | $24.20 | $24.27 | $24.27 | 4,143 |
| 2023-06-05 | $24.30 | $24.30 | $24.20 | $24.23 | $24.23 | 1,466 |
| 2023-06-02 | $24.30 | $24.30 | $24.20 | $24.25 | $24.25 | 320 |
| 2023-06-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 121 |
| 2023-05-31 | $24.21 | $24.27 | $24.00 | $24.00 | $24.00 | 4,672 |
| 2023-05-30 | $24.00 | $24.23 | $24.00 | $24.18 | $24.18 | 2,722 |
| 2023-05-26 | $24.05 | $24.05 | $24.00 | $24.02 | $24.02 | 1,210 |
| 2023-05-25 | $24.24 | $24.25 | $24.00 | $24.06 | $24.06 | 2,318 |
| 2023-05-24 | $23.90 | $24.15 | $23.82 | $24.08 | $24.08 | 5,221 |
| 2023-05-23 | $23.80 | $23.90 | $23.80 | $23.80 | $23.80 | 2,408 |
| 2023-05-22 | $23.89 | $23.89 | $23.80 | $23.80 | $23.80 | 2,539 |
| 2023-05-19 | $23.80 | $24.00 | $23.80 | $23.92 | $23.92 | 2,058 |
| 2023-05-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 183 |
| 2023-05-17 | $23.51 | $23.79 | $23.51 | $23.79 | $23.79 | 7,507 |
| 2023-05-16 | $23.00 | $23.75 | $23.00 | $23.73 | $23.73 | 9,148 |
| 2023-05-15 | $23.00 | $23.25 | $22.76 | $23.00 | $23.00 | 33,171 |
| 2023-05-12 | $22.00 | $22.59 | $21.80 | $22.04 | $22.04 | 12,599 |
| 2023-05-11 | $21.80 | $22.32 | $21.80 | $21.85 | $21.85 | 11,827 |
| 2023-05-10 | $22.43 | $22.63 | $21.42 | $21.65 | $21.65 | 26,041 |
| 2023-05-09 | $23.10 | $23.10 | $22.60 | $22.65 | $22.65 | 9,484 |
| 2023-05-08 | $23.14 | $23.35 | $22.64 | $22.94 | $22.94 | 4,525 |
| 2023-05-05 | $23.24 | $23.83 | $23.00 | $23.00 | $23.00 | 3,859 |
| 2023-05-04 | $23.65 | $23.95 | $23.00 | $23.00 | $23.00 | 11,474 |
| 2023-05-03 | $23.85 | $23.94 | $23.65 | $23.65 | $23.65 | 3,625 |
| 2023-05-02 | $23.98 | $24.00 | $23.86 | $23.86 | $23.86 | 4,033 |
| 2023-05-01 | $24.00 | $24.00 | $23.81 | $23.86 | $23.86 | 1,676 |
| 2023-04-28 | $24.16 | $24.20 | $23.72 | $24.00 | $24.00 | 5,949 |
| 2023-04-27 | $23.94 | $24.06 | $23.70 | $23.70 | $23.70 | 7,272 |
| 2023-04-26 | $23.95 | $23.97 | $23.95 | $23.95 | $23.95 | 701 |
| 2023-04-25 | $23.84 | $24.04 | $23.80 | $24.01 | $24.01 | 2,661 |
| 2023-04-24 | $24.44 | $24.44 | $23.91 | $24.04 | $24.04 | 4,637 |
| 2023-04-21 | $23.75 | $24.60 | $23.75 | $24.44 | $24.44 | 20,561 |
| 2023-04-20 | $23.90 | $24.15 | $23.73 | $23.73 | $23.73 | 6,601 |
| 2023-04-19 | $24.01 | $24.24 | $23.89 | $24.24 | $24.24 | 13,242 |
| 2023-04-18 | $23.46 | $23.98 | $23.46 | $23.87 | $23.87 | 3,507 |
| 2023-04-17 | $23.86 | $24.01 | $23.70 | $23.85 | $23.85 | 7,379 |
| 2023-04-14 | $23.32 | $23.74 | $23.25 | $23.74 | $23.74 | 19,900 |
| 2023-04-13 | $22.51 | $23.69 | $22.50 | $23.20 | $23.20 | 14,575 |
| 2023-04-12 | $22.65 | $22.84 | $22.13 | $22.38 | $22.38 | 38,868 |
| 2023-04-11 | $24.50 | $24.50 | $22.00 | $22.65 | $22.65 | 52,324 |
| 2023-04-10 | $24.60 | $24.60 | $24.38 | $24.39 | $24.39 | 19,478 |
| 2023-04-06 | $24.48 | $24.81 | $24.46 | $24.70 | $24.70 | 7,727 |
| 2023-04-05 | $24.48 | $24.48 | $24.45 | $24.45 | $24.45 | 2,533 |
| 2023-04-04 | $24.47 | $24.47 | $24.22 | $24.38 | $24.38 | 1,729 |
| 2023-04-03 | $24.45 | $24.46 | $24.01 | $24.40 | $24.40 | 5,323 |
| 2023-03-31 | $24.30 | $24.48 | $24.10 | $24.45 | $24.45 | 3,922 |
| 2023-03-30 | $23.99 | $24.50 | $23.99 | $24.10 | $24.10 | 6,211 |
| 2023-03-29 | $24.70 | $24.70 | $24.38 | $24.45 | $23.91 | 4,177 |
| 2023-03-28 | $24.31 | $24.39 | $24.20 | $24.20 | $23.66 | 1,501 |
| 2023-03-27 | $24.70 | $24.70 | $24.50 | $24.50 | $23.96 | 3,801 |
| 2023-03-24 | $24.55 | $24.65 | $24.55 | $24.62 | $24.62 | 914 |
| 2023-03-23 | $24.50 | $24.55 | $24.41 | $24.55 | $24.55 | 4,376 |
| 2023-03-22 | $24.20 | $24.60 | $24.20 | $24.30 | $24.30 | 11,404 |
| 2023-03-21 | $23.68 | $24.00 | $23.60 | $23.95 | $23.95 | 3,572 |
| 2023-03-20 | $24.20 | $24.22 | $22.40 | $23.25 | $23.25 | 9,468 |
| 2023-03-17 | $24.79 | $25.07 | $24.00 | $24.10 | $24.10 | 6,207 |
| 2023-03-16 | $24.78 | $24.78 | $24.50 | $24.50 | $24.50 | 437 |
| 2023-03-15 | $24.90 | $24.90 | $24.60 | $24.60 | $24.60 | 12,152 |
| 2023-03-14 | $24.90 | $24.95 | $24.80 | $24.84 | $24.84 | 2,590 |
| 2023-03-13 | $24.76 | $24.96 | $24.75 | $24.90 | $24.90 | 3,217 |
| 2023-03-10 | $25.00 | $25.00 | $24.81 | $24.92 | $24.92 | 4,728 |
| 2023-03-09 | $25.00 | $25.05 | $24.80 | $24.93 | $24.93 | 7,111 |
| 2023-03-08 | $24.98 | $25.00 | $24.75 | $24.75 | $24.75 | 4,234 |
| 2023-03-07 | $24.89 | $25.00 | $24.89 | $25.00 | $25.00 | 3,762 |
| 2023-03-06 | $24.99 | $25.01 | $24.89 | $24.89 | $24.89 | 2,298 |
| 2023-03-03 | $24.93 | $24.93 | $24.80 | $24.89 | $24.89 | 3,611 |
| 2023-03-02 | $24.85 | $24.89 | $24.76 | $24.89 | $24.89 | 2,868 |
| 2023-03-01 | $24.85 | $24.85 | $24.80 | $24.80 | $24.80 | 2,594 |
| 2023-02-28 | $24.89 | $24.89 | $24.75 | $24.75 | $24.75 | 2,456 |
| 2023-02-27 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 428 |
| 2023-02-24 | $24.48 | $24.85 | $24.48 | $24.85 | $24.85 | 1,443 |
| 2023-02-23 | $24.82 | $24.86 | $24.62 | $24.80 | $24.80 | 1,802 |
| 2023-02-22 | $24.57 | $24.75 | $24.55 | $24.75 | $24.75 | 1,289 |
| 2023-02-21 | $24.75 | $24.88 | $24.66 | $24.66 | $24.66 | 4,647 |
| 2023-02-17 | $24.55 | $24.74 | $24.55 | $24.74 | $24.74 | 2,566 |
| 2023-02-16 | $24.89 | $24.89 | $24.66 | $24.76 | $24.76 | 2,005 |
| 2023-02-15 | $24.89 | $24.89 | $24.54 | $24.54 | $24.54 | 2,235 |
| 2023-02-14 | $24.82 | $24.82 | $24.69 | $24.71 | $24.71 | 3,222 |
| 2023-02-13 | $24.94 | $24.94 | $24.25 | $24.50 | $24.50 | 3,416 |
| 2023-02-10 | $24.62 | $24.83 | $24.25 | $24.25 | $24.25 | 6,856 |
| 2023-02-09 | $24.75 | $24.75 | $24.53 | $24.73 | $24.73 | 2,628 |
| 2023-02-08 | $24.55 | $24.63 | $24.55 | $24.55 | $24.55 | 1,479 |
| 2023-02-07 | $24.43 | $24.55 | $24.37 | $24.55 | $24.55 | 1,530 |
| 2023-02-06 | $24.72 | $24.72 | $24.32 | $24.63 | $24.63 | 3,874 |
| 2023-02-03 | $25.00 | $25.00 | $24.68 | $24.78 | $24.78 | 7,361 |
| 2023-02-02 | $24.72 | $25.08 | $24.72 | $24.84 | $24.84 | 2,209 |
| 2023-02-01 | $24.72 | $25.19 | $24.72 | $24.74 | $24.74 | 5,676 |
| 2023-01-31 | $24.60 | $25.19 | $24.56 | $24.80 | $24.80 | 14,445 |
| 2023-01-30 | $24.49 | $24.80 | $24.46 | $24.70 | $24.70 | 17,848 |
| 2023-01-27 | $24.24 | $24.49 | $24.24 | $24.41 | $24.41 | 3,250 |
| 2023-01-26 | $24.25 | $24.50 | $24.10 | $24.40 | $24.40 | 8,618 |
| 2023-01-25 | $24.54 | $24.74 | $23.51 | $24.00 | $24.00 | 38,248 |
| 2023-01-24 | $24.75 | $24.76 | $24.53 | $24.70 | $24.70 | 7,154 |
| 2023-01-23 | $24.94 | $25.00 | $24.81 | $24.81 | $24.81 | 3,918 |
| 2023-01-20 | $24.87 | $25.38 | $24.80 | $24.93 | $24.93 | 8,030 |
| 2023-01-19 | $24.55 | $24.78 | $24.55 | $24.78 | $24.78 | 2,288 |
| 2023-01-18 | $24.50 | $24.53 | $24.35 | $24.53 | $24.53 | 3,255 |
| 2023-01-17 | $24.50 | $24.59 | $24.50 | $24.51 | $24.51 | 7,602 |
| 2023-01-13 | $24.18 | $24.30 | $24.18 | $24.30 | $24.30 | 1,617 |
| 2023-01-12 | $23.52 | $24.05 | $23.52 | $24.04 | $24.04 | 11,497 |
| 2023-01-11 | $23.81 | $23.91 | $23.34 | $23.36 | $23.36 | 6,388 |
| 2023-01-10 | $23.26 | $23.60 | $23.26 | $23.60 | $23.60 | 3,041 |
| 2023-01-09 | $23.37 | $23.60 | $23.20 | $23.32 | $23.32 | 20,867 |
| 2023-01-06 | $23.51 | $23.80 | $23.21 | $23.50 | $23.50 | 11,775 |
| 2023-01-05 | $23.64 | $23.85 | $23.64 | $23.74 | $23.74 | 843 |
| 2023-01-04 | $23.41 | $24.23 | $23.41 | $23.70 | $23.70 | 10,954 |
| 2023-01-03 | $24.44 | $24.44 | $23.25 | $23.57 | $23.57 | 17,381 |
| 2022-12-30 | $23.81 | $24.21 | $23.81 | $24.06 | $24.06 | 5,733 |
| 2022-12-29 | $24.00 | $24.33 | $23.38 | $23.60 | $23.60 | 19,786 |
| 2022-12-28 | $24.88 | $24.88 | $24.61 | $24.80 | $24.24 | 4,616 |
| 2022-12-27 | $24.96 | $24.96 | $24.55 | $24.80 | $24.24 | 3,588 |
| 2022-12-23 | $25.02 | $25.04 | $25.02 | $25.04 | $24.47 | 2,104 |
| 2022-12-22 | $25.04 | $25.38 | $25.04 | $25.25 | $24.68 | 8,450 |
| 2022-12-21 | $25.00 | $25.04 | $25.00 | $25.04 | $24.47 | 1,413 |
| 2022-12-20 | $24.75 | $25.06 | $24.75 | $24.98 | $24.41 | 5,868 |
| 2022-12-19 | $24.65 | $24.97 | $24.65 | $24.75 | $24.19 | 6,162 |
| 2022-12-16 | $24.65 | $24.65 | $24.54 | $24.58 | $24.58 | 3,003 |
| 2022-12-15 | $24.09 | $24.65 | $24.09 | $24.65 | $24.65 | 4,180 |
| 2022-12-14 | $24.05 | $24.65 | $24.05 | $24.09 | $24.09 | 3,435 |
| 2022-12-13 | $24.20 | $24.35 | $23.81 | $24.09 | $24.09 | 11,913 |
| 2022-12-12 | $23.47 | $24.64 | $23.47 | $24.20 | $24.20 | 4,248 |
| 2022-12-09 | $24.10 | $24.27 | $23.44 | $23.46 | $23.46 | 12,729 |
| 2022-12-08 | $24.48 | $24.49 | $23.88 | $23.94 | $23.94 | 10,448 |
| 2022-12-07 | $24.64 | $24.64 | $24.45 | $24.59 | $24.59 | 2,643 |
| 2022-12-06 | $24.72 | $24.96 | $24.30 | $24.66 | $24.66 | 14,941 |
| 2022-12-05 | $25.00 | $25.10 | $24.68 | $25.00 | $25.00 | 4,630 |
| 2022-12-02 | $25.00 | $25.00 | $24.76 | $24.98 | $24.98 | 7,349 |
| 2022-12-01 | $24.33 | $24.75 | $24.33 | $24.50 | $24.50 | 13,853 |
| 2022-11-30 | $24.55 | $24.55 | $24.22 | $24.22 | $24.22 | 2,933 |
| 2022-11-29 | $24.45 | $24.59 | $24.45 | $24.59 | $24.59 | 2,011 |
| 2022-11-28 | $24.53 | $25.00 | $24.41 | $24.41 | $24.41 | 6,926 |
| 2022-11-25 | $24.70 | $24.70 | $24.50 | $24.50 | $24.50 | 323 |
| 2022-11-23 | $24.52 | $24.60 | $24.52 | $24.60 | $24.60 | 726 |
| 2022-11-22 | $24.61 | $24.69 | $24.50 | $24.50 | $24.50 | 8,668 |
| 2022-11-21 | $24.74 | $24.80 | $24.50 | $24.77 | $24.77 | 4,518 |
| 2022-11-18 | $25.00 | $25.00 | $24.51 | $24.69 | $24.69 | 7,702 |
| 2022-11-17 | $24.78 | $24.79 | $24.50 | $24.79 | $24.79 | 1,234 |
| 2022-11-16 | $24.30 | $24.60 | $24.30 | $24.50 | $24.50 | 11,129 |
| 2022-11-15 | $24.01 | $24.45 | $24.01 | $24.22 | $24.22 | 3,433 |
| 2022-11-14 | $23.77 | $24.26 | $23.77 | $24.00 | $24.00 | 4,356 |
| 2022-11-11 | $23.50 | $24.20 | $23.50 | $24.01 | $24.01 | 6,497 |
| 2022-11-10 | $23.36 | $23.50 | $23.15 | $23.49 | $23.49 | 7,550 |
| 2022-11-09 | $23.38 | $23.50 | $23.25 | $23.42 | $23.42 | 3,791 |
| 2022-11-08 | $23.56 | $23.72 | $23.00 | $23.37 | $23.37 | 3,055 |
| 2022-11-07 | $23.30 | $23.67 | $23.30 | $23.30 | $23.30 | 4,672 |
| 2022-11-04 | $23.10 | $23.30 | $23.10 | $23.11 | $23.11 | 1,789 |
| 2022-11-03 | $23.21 | $23.30 | $22.80 | $23.10 | $23.10 | 6,091 |
| 2022-11-02 | $23.73 | $23.73 | $23.05 | $23.49 | $23.49 | 11,747 |
| 2022-11-01 | $23.70 | $23.75 | $23.60 | $23.73 | $23.73 | 2,911 |
| 2022-10-31 | $23.79 | $23.79 | $23.56 | $23.67 | $23.67 | 6,138 |
| 2022-10-28 | $23.92 | $23.92 | $23.75 | $23.75 | $23.75 | 2,420 |
| 2022-10-27 | $23.90 | $23.90 | $23.69 | $23.83 | $23.83 | 3,352 |
| 2022-10-26 | $24.05 | $24.05 | $23.78 | $23.86 | $23.86 | 10,935 |
| 2022-10-25 | $24.01 | $24.15 | $23.93 | $24.05 | $24.05 | 4,679 |
| 2022-10-24 | $24.10 | $24.10 | $23.50 | $24.00 | $24.00 | 2,426 |
| 2022-10-21 | $24.25 | $24.25 | $21.94 | $23.85 | $23.85 | 12,300 |
| 2022-10-20 | $24.32 | $24.45 | $24.21 | $24.32 | $24.32 | 4,374 |
| 2022-10-19 | $24.43 | $24.43 | $24.32 | $24.32 | $24.32 | 1,236 |
| 2022-10-18 | $24.57 | $24.57 | $24.34 | $24.43 | $24.43 | 962 |
| 2022-10-17 | $24.19 | $24.35 | $24.19 | $24.34 | $24.34 | 4,388 |
| 2022-10-14 | $24.81 | $24.84 | $24.22 | $24.28 | $24.28 | 7,625 |
| 2022-10-13 | $24.70 | $24.70 | $24.13 | $24.30 | $24.30 | 12,262 |
| 2022-10-12 | $24.84 | $24.85 | $24.50 | $24.85 | $24.85 | 2,661 |
| 2022-10-11 | $24.81 | $24.83 | $24.50 | $24.68 | $24.68 | 4,436 |
| 2022-10-10 | $24.93 | $24.93 | $24.80 | $24.80 | $24.80 | 962 |
| 2022-10-07 | $24.83 | $24.93 | $24.80 | $24.93 | $24.93 | 2,998 |
| 2022-10-06 | $25.00 | $25.02 | $24.76 | $24.82 | $24.82 | 1,591 |
| 2022-10-05 | $24.75 | $25.00 | $24.72 | $25.00 | $25.00 | 3,633 |
| 2022-10-04 | $24.72 | $24.95 | $24.44 | $24.72 | $24.72 | 8,358 |
| 2022-10-03 | $24.18 | $24.84 | $24.15 | $24.54 | $24.54 | 8,548 |
| 2022-09-30 | $23.69 | $24.62 | $23.69 | $24.06 | $24.06 | 7,150 |
| 2022-09-29 | $24.25 | $24.46 | $23.50 | $23.55 | $23.55 | 18,037 |
| 2022-09-28 | $25.00 | $25.25 | $25.00 | $25.03 | $24.46 | 4,581 |
| 2022-09-27 | $24.93 | $25.05 | $24.74 | $25.00 | $24.43 | 5,991 |
| 2022-09-26 | $24.57 | $25.28 | $24.49 | $24.89 | $24.32 | 13,201 |
| 2022-09-23 | $25.32 | $25.32 | $24.05 | $24.47 | $23.91 | 38,344 |
| 2022-09-22 | $25.44 | $25.44 | $25.08 | $25.20 | $24.63 | 21,506 |
| 2022-09-21 | $25.40 | $25.45 | $25.40 | $25.45 | $24.87 | 4,692 |
| 2022-09-20 | $25.23 | $25.35 | $25.20 | $25.35 | $24.77 | 5,691 |
| 2022-09-19 | $25.32 | $25.41 | $25.16 | $25.25 | $24.68 | 5,330 |
| 2022-09-16 | $25.72 | $25.72 | $25.50 | $25.55 | $24.97 | 5,176 |
| 2022-09-15 | $25.66 | $25.75 | $25.66 | $25.74 | $25.16 | 1,190 |
| 2022-09-14 | $25.65 | $25.75 | $25.50 | $25.75 | $25.17 | 5,557 |
| 2022-09-13 | $25.65 | $25.70 | $25.38 | $25.65 | $25.07 | 2,919 |
| 2022-09-12 | $25.60 | $25.65 | $25.60 | $25.65 | $25.07 | 2,890 |
| 2022-09-09 | $25.60 | $25.60 | $25.60 | $25.60 | $25.02 | 53 |
| 2022-09-08 | $25.43 | $25.60 | $25.29 | $25.60 | $25.02 | 4,033 |
| 2022-09-07 | $25.35 | $25.50 | $25.35 | $25.48 | $24.90 | 1,014 |
| 2022-09-06 | $25.45 | $25.45 | $25.26 | $25.27 | $24.70 | 1,367 |
| 2022-09-02 | $25.45 | $25.53 | $25.45 | $25.53 | $25.53 | 1,068 |
| 2022-09-01 | $25.36 | $25.40 | $25.36 | $25.40 | $25.40 | 1,114 |
| 2022-08-31 | $25.27 | $25.50 | $25.27 | $25.31 | $25.31 | 1,497 |
| 2022-08-30 | $25.51 | $25.51 | $25.40 | $25.50 | $25.50 | 2,935 |
| 2022-08-29 | $25.54 | $25.57 | $25.30 | $25.43 | $25.43 | 4,376 |
| 2022-08-26 | $25.51 | $25.51 | $25.35 | $25.48 | $25.48 | 3,299 |
| 2022-08-25 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 253 |
| 2022-08-24 | $25.47 | $25.50 | $25.35 | $25.49 | $25.49 | 4,574 |
| 2022-08-23 | $25.44 | $25.46 | $25.41 | $25.46 | $25.46 | 1,362 |
| 2022-08-22 | $25.40 | $25.60 | $25.40 | $25.43 | $25.43 | 815 |
| 2022-08-19 | $25.40 | $25.50 | $25.40 | $25.50 | $25.50 | 2,817 |
| 2022-08-18 | $25.45 | $25.48 | $25.37 | $25.45 | $25.45 | 1,677 |
| 2022-08-17 | $25.45 | $25.45 | $25.35 | $25.35 | $25.35 | 3,619 |
| 2022-08-16 | $25.14 | $25.45 | $25.14 | $25.45 | $25.45 | 1,965 |
| 2022-08-15 | $25.11 | $25.45 | $25.11 | $25.45 | $25.45 | 6,630 |
| 2022-08-12 | $25.44 | $25.44 | $25.21 | $25.21 | $25.21 | 3,679 |
| 2022-08-11 | $25.34 | $25.40 | $25.25 | $25.35 | $25.35 | 10,083 |
| 2022-08-10 | $25.36 | $25.36 | $25.01 | $25.20 | $25.20 | 4,406 |
| 2022-08-09 | $25.37 | $25.37 | $25.15 | $25.29 | $25.29 | 2,697 |
| 2022-08-08 | $25.27 | $25.35 | $25.25 | $25.33 | $25.33 | 4,136 |
| 2022-08-05 | $25.29 | $25.29 | $25.27 | $25.29 | $25.29 | 2,086 |
| 2022-08-04 | $25.25 | $25.29 | $25.25 | $25.26 | $25.26 | 4,157 |
| 2022-08-03 | $25.25 | $25.25 | $25.16 | $25.22 | $25.22 | 1,037 |
| 2022-08-02 | $25.01 | $25.20 | $25.01 | $25.15 | $25.15 | 6,052 |
| 2022-08-01 | $25.11 | $25.20 | $25.07 | $25.07 | $25.07 | 594 |
| 2022-07-29 | $25.24 | $25.24 | $25.20 | $25.23 | $25.23 | 6,829 |
| 2022-07-28 | $25.14 | $25.24 | $25.00 | $25.24 | $25.24 | 9,773 |
| 2022-07-27 | $25.10 | $25.19 | $25.10 | $25.19 | $25.19 | 1,195 |
| 2022-07-26 | $25.10 | $25.23 | $25.00 | $25.10 | $25.10 | 8,764 |
| 2022-07-25 | $25.00 | $25.15 | $24.98 | $25.05 | $25.05 | 6,354 |
| 2022-07-22 | $24.89 | $25.00 | $24.89 | $24.96 | $24.96 | 5,223 |
| 2022-07-21 | $24.90 | $24.90 | $24.75 | $24.80 | $24.80 | 7,604 |
| 2022-07-20 | $24.80 | $24.88 | $24.80 | $24.87 | $24.87 | 5,611 |
| 2022-07-19 | $24.86 | $24.86 | $24.80 | $24.80 | $24.80 | 3,293 |
| 2022-07-18 | $24.61 | $24.88 | $24.61 | $24.85 | $24.85 | 8,305 |
| 2022-07-15 | $24.65 | $24.90 | $24.61 | $24.61 | $24.61 | 8,536 |
| 2022-07-14 | $24.91 | $24.91 | $24.50 | $24.65 | $24.65 | 16,898 |
| 2022-07-13 | $24.85 | $24.95 | $24.80 | $24.95 | $24.95 | 4,883 |
| 2022-07-12 | $24.85 | $24.90 | $24.82 | $24.85 | $24.85 | 9,096 |
| 2022-07-11 | $24.95 | $24.99 | $24.84 | $24.90 | $24.90 | 12,443 |
| 2022-07-08 | $24.82 | $24.88 | $24.76 | $24.84 | $24.84 | 6,857 |
| 2022-07-07 | $24.80 | $24.80 | $24.70 | $24.77 | $24.77 | 6,935 |
| 2022-07-06 | $24.66 | $24.78 | $24.66 | $24.75 | $24.75 | 6,849 |
| 2022-07-05 | $24.83 | $24.83 | $24.65 | $24.80 | $24.80 | 9,301 |
| 2022-07-01 | $24.74 | $24.75 | $24.60 | $24.70 | $24.70 | 16,320 |
| 2022-06-30 | $24.80 | $25.09 | $24.70 | $24.73 | $24.73 | 7,255 |
| 2022-06-29 | $24.70 | $24.93 | $24.66 | $24.82 | $24.82 | 8,820 |
| 2022-06-28 | $25.27 | $25.35 | $25.20 | $25.34 | $24.79 | 7,641 |
| 2022-06-27 | $25.20 | $25.28 | $25.17 | $25.20 | $24.66 | 10,384 |
| 2022-06-24 | $25.20 | $25.28 | $25.16 | $25.17 | $24.62 | 2,973 |
| 2022-06-23 | $25.29 | $25.29 | $25.15 | $25.24 | $24.69 | 3,669 |
| 2022-06-22 | $25.20 | $25.20 | $25.00 | $25.07 | $24.53 | 3,959 |
| 2022-06-21 | $25.29 | $25.45 | $25.09 | $25.09 | $24.55 | 11,591 |
| 2022-06-17 | $25.10 | $25.18 | $25.00 | $25.14 | $24.60 | 10,057 |
| 2022-06-16 | $25.20 | $25.29 | $24.91 | $25.00 | $24.46 | 20,233 |
| 2022-06-15 | $25.12 | $25.35 | $25.12 | $25.30 | $24.75 | 9,320 |
| 2022-06-14 | $25.25 | $25.45 | $25.25 | $25.30 | $24.75 | 8,263 |
| 2022-06-13 | $25.38 | $25.44 | $25.10 | $25.30 | $24.75 | 11,208 |
| 2022-06-10 | $25.25 | $25.39 | $25.25 | $25.38 | $24.83 | 3,176 |
| 2022-06-09 | $25.28 | $25.43 | $25.25 | $25.39 | $24.84 | 2,618 |
| 2022-06-08 | $25.46 | $25.46 | $25.25 | $25.29 | $24.74 | 3,953 |
| 2022-06-07 | $25.27 | $25.41 | $25.27 | $25.35 | $24.80 | 8,221 |
| 2022-06-06 | $25.74 | $25.74 | $25.40 | $25.40 | $24.85 | 4,962 |
| 2022-06-03 | $25.30 | $26.00 | $25.30 | $25.73 | $25.18 | 8,946 |
| 2022-06-02 | $25.07 | $25.25 | $25.07 | $25.25 | $24.71 | 3,483 |
| 2022-06-01 | $24.91 | $24.95 | $24.91 | $24.94 | $24.40 | 7,221 |
| 2022-05-31 | $24.95 | $24.95 | $24.90 | $24.95 | $24.41 | 10,794 |
| 2022-05-27 | $24.95 | $24.95 | $24.80 | $24.95 | $24.41 | 11,553 |
| 2022-05-26 | $25.00 | $25.00 | $24.94 | $24.97 | $24.43 | 14,241 |
| 2022-05-25 | $24.85 | $25.20 | $24.82 | $25.00 | $24.46 | 15,584 |
| 2022-05-24 | $24.85 | $24.88 | $24.80 | $24.85 | $24.31 | 3,617 |
| 2022-05-23 | $24.88 | $24.88 | $24.85 | $24.88 | $24.34 | 6,583 |
| 2022-05-20 | $24.88 | $24.88 | $24.80 | $24.88 | $24.34 | 3,740 |
| 2022-05-19 | $24.90 | $24.90 | $24.87 | $24.88 | $24.34 | 9,205 |
| 2022-05-18 | $25.11 | $25.12 | $23.36 | $24.90 | $24.36 | 30,565 |
| 2022-05-17 | $25.17 | $25.17 | $25.12 | $25.12 | $24.58 | 7,289 |
| 2022-05-16 | $25.12 | $25.20 | $25.12 | $25.17 | $24.62 | 2,541 |
| 2022-05-13 | $25.22 | $25.22 | $25.18 | $25.20 | $24.66 | 5,510 |
| 2022-05-12 | $25.10 | $25.23 | $25.10 | $25.22 | $24.68 | 27,559 |
| 2022-05-11 | $25.01 | $25.29 | $25.00 | $25.11 | $24.57 | 20,978 |
| 2022-05-10 | $25.06 | $25.22 | $25.01 | $25.01 | $24.47 | 10,201 |
| 2022-05-09 | $25.18 | $25.19 | $25.06 | $25.06 | $24.52 | 2,837 |
| 2022-05-06 | $25.20 | $25.20 | $25.00 | $25.19 | $24.65 | 4,579 |
| 2022-05-05 | $25.00 | $25.30 | $25.00 | $25.20 | $24.66 | 14,436 |
| 2022-05-04 | $24.94 | $25.16 | $24.90 | $25.02 | $24.48 | 24,676 |
| 2022-05-03 | $25.20 | $25.25 | $24.94 | $24.94 | $24.40 | 27,215 |
| 2022-05-02 | $25.10 | $25.42 | $25.09 | $25.09 | $24.55 | 4,710 |
| 2022-04-29 | $25.38 | $25.53 | $24.95 | $24.99 | $24.45 | 29,099 |
| 2022-04-28 | $25.67 | $25.67 | $25.25 | $25.32 | $24.77 | 4,429 |
| 2022-04-27 | $25.49 | $25.55 | $25.40 | $25.40 | $24.85 | 1,154 |
| 2022-04-26 | $25.36 | $25.65 | $25.15 | $25.42 | $24.87 | 8,947 |
| 2022-04-25 | $25.75 | $25.75 | $25.00 | $25.48 | $24.93 | 21,149 |
| 2022-04-22 | $25.60 | $25.80 | $25.60 | $25.75 | $25.19 | 3,654 |
| 2022-04-21 | $25.96 | $25.97 | $25.60 | $25.60 | $25.05 | 1,579 |
| 2022-04-20 | $25.70 | $25.70 | $25.55 | $25.70 | $25.15 | 2,635 |
| 2022-04-19 | $25.58 | $25.69 | $25.56 | $25.56 | $25.01 | 6,789 |
| 2022-04-18 | $25.59 | $25.65 | $25.59 | $25.63 | $25.08 | 1,729 |
| 2022-04-14 | $25.70 | $25.75 | $25.61 | $25.72 | $25.17 | 2,109 |
| 2022-04-13 | $25.65 | $25.79 | $25.65 | $25.65 | $25.10 | 3,455 |
| 2022-04-12 | $25.84 | $25.88 | $25.65 | $25.68 | $25.13 | 2,185 |
| 2022-04-11 | $25.75 | $25.97 | $25.75 | $25.81 | $25.25 | 3,473 |
| 2022-04-08 | $25.97 | $25.97 | $25.90 | $25.90 | $25.34 | 1,411 |
| 2022-04-07 | $26.05 | $26.05 | $25.92 | $25.97 | $25.41 | 1,623 |
| 2022-04-06 | $26.20 | $26.23 | $25.94 | $26.05 | $25.49 | 3,707 |
| 2022-04-05 | $26.10 | $26.25 | $26.00 | $26.10 | $25.54 | 3,945 |
| 2022-04-04 | $25.94 | $26.40 | $25.94 | $26.30 | $25.73 | 11,977 |
| 2022-04-01 | $25.77 | $26.00 | $25.76 | $25.94 | $25.38 | 3,993 |
| 2022-03-31 | $25.79 | $25.80 | $25.70 | $25.75 | $25.19 | 4,504 |
| 2022-03-30 | $25.80 | $25.93 | $25.65 | $25.65 | $25.10 | 26,411 |
| 2022-03-29 | $25.99 | $26.00 | $25.85 | $25.98 | $24.89 | 18,904 |
| 2022-03-28 | $25.86 | $26.15 | $25.86 | $25.94 | $24.85 | 3,448 |
| 2022-03-25 | $26.00 | $26.37 | $25.76 | $25.82 | $24.74 | 18,229 |
| 2022-03-24 | $25.98 | $25.98 | $25.85 | $25.98 | $24.89 | 5,862 |
| 2022-03-23 | $25.93 | $25.93 | $25.72 | $25.72 | $24.64 | 2,009 |
| 2022-03-22 | $25.92 | $26.05 | $25.92 | $25.96 | $24.87 | 567 |
| 2022-03-21 | $25.99 | $26.05 | $25.90 | $25.98 | $24.89 | 6,145 |
| 2022-03-18 | $25.76 | $25.99 | $25.65 | $25.99 | $24.90 | 7,490 |
| 2022-03-17 | $25.61 | $25.88 | $25.60 | $25.72 | $24.64 | 6,169 |
| 2022-03-16 | $25.79 | $25.95 | $25.60 | $25.65 | $24.57 | 11,551 |
| 2022-03-15 | $26.10 | $26.10 | $25.67 | $26.07 | $24.98 | 8,095 |
| 2022-03-14 | $26.04 | $26.05 | $25.87 | $26.05 | $24.96 | 8,713 |
| 2022-03-11 | $25.80 | $26.00 | $25.80 | $26.00 | $24.91 | 11,108 |
| 2022-03-10 | $25.83 | $26.03 | $25.83 | $26.03 | $24.94 | 3,172 |
| 2022-03-09 | $26.06 | $26.06 | $25.64 | $25.93 | $24.84 | 2,376 |
| 2022-03-08 | $26.00 | $26.05 | $25.81 | $26.05 | $24.96 | 7,747 |
| 2022-03-07 | $26.00 | $26.00 | $25.57 | $26.00 | $24.91 | 21,149 |
| 2022-03-04 | $25.99 | $26.09 | $25.80 | $26.07 | $24.98 | 14,725 |
| 2022-03-03 | $25.69 | $26.05 | $25.58 | $26.00 | $24.91 | 23,861 |
| 2022-03-02 | $25.56 | $25.64 | $25.55 | $25.64 | $24.56 | 6,815 |
| 2022-03-01 | $25.75 | $25.75 | $25.65 | $25.69 | $24.61 | 4,053 |
| 2022-02-28 | $25.50 | $25.78 | $25.50 | $25.78 | $24.70 | 28,031 |
| 2022-02-25 | $25.50 | $25.50 | $25.21 | $25.50 | $24.43 | 2,968 |
| 2022-02-24 | $25.29 | $25.38 | $25.25 | $25.38 | $24.31 | 3,737 |
| 2022-02-23 | $25.65 | $25.65 | $25.30 | $25.30 | $24.24 | 5,593 |
| 2022-02-22 | $25.56 | $25.58 | $25.40 | $25.50 | $24.43 | 6,330 |
| 2022-02-18 | $25.52 | $25.64 | $25.52 | $25.62 | $24.54 | 1,746 |
| 2022-02-17 | $25.54 | $25.65 | $25.54 | $25.56 | $24.49 | 9,529 |
| 2022-02-16 | $25.32 | $25.55 | $25.32 | $25.55 | $24.48 | 9,543 |
| 2022-02-15 | $25.27 | $25.50 | $25.25 | $25.40 | $24.33 | 17,424 |
| 2022-02-14 | $25.27 | $25.32 | $25.20 | $25.25 | $24.19 | 7,104 |
| 2022-02-11 | $25.25 | $25.29 | $25.00 | $25.19 | $24.14 | 22,927 |
| 2022-02-10 | $25.34 | $25.34 | $25.25 | $25.25 | $24.19 | 3,391 |
| 2022-02-09 | $25.33 | $25.40 | $25.32 | $25.33 | $24.26 | 1,074 |
| 2022-02-08 | $25.38 | $25.40 | $25.25 | $25.27 | $24.21 | 10,229 |
| 2022-02-07 | $25.35 | $25.45 | $25.34 | $25.37 | $24.30 | 6,168 |
| 2022-02-04 | $25.38 | $25.48 | $25.29 | $25.45 | $24.38 | 6,685 |
| 2022-02-03 | $25.33 | $25.45 | $25.27 | $25.45 | $24.38 | 10,755 |
| 2022-02-02 | $25.42 | $25.50 | $25.41 | $25.50 | $24.43 | 1,350 |
| 2022-02-01 | $25.47 | $25.49 | $25.25 | $25.45 | $24.38 | 13,286 |
| 2022-01-31 | $25.40 | $25.50 | $25.29 | $25.50 | $24.43 | 4,843 |
| 2022-01-28 | $25.33 | $25.48 | $25.25 | $25.47 | $24.40 | 9,155 |
| 2022-01-27 | $25.36 | $25.50 | $25.36 | $25.36 | $24.30 | 8,462 |
| 2022-01-26 | $25.50 | $25.50 | $25.37 | $25.38 | $24.31 | 11,807 |
| 2022-01-25 | $25.31 | $25.49 | $25.31 | $25.49 | $24.42 | 6,373 |
| 2022-01-24 | $25.34 | $25.40 | $25.15 | $25.40 | $24.33 | 35,976 |
| 2022-01-21 | $25.21 | $25.30 | $25.20 | $25.27 | $24.21 | 15,331 |
| 2022-01-20 | $25.25 | $25.34 | $25.22 | $25.22 | $24.16 | 14,626 |
| 2022-01-19 | $25.38 | $25.40 | $25.16 | $25.22 | $24.16 | 14,636 |
| 2022-01-18 | $25.38 | $25.40 | $25.27 | $25.31 | $24.25 | 2,618 |
| 2022-01-14 | $25.25 | $25.40 | $25.25 | $25.39 | $24.32 | 8,110 |
| 2022-01-13 | $25.38 | $25.42 | $25.25 | $25.25 | $24.19 | 13,701 |
| 2022-01-12 | $25.35 | $25.45 | $25.35 | $25.44 | $24.37 | 8,913 |
| 2022-01-11 | $25.27 | $25.39 | $25.25 | $25.39 | $24.32 | 2,417 |
| 2022-01-10 | $25.27 | $25.39 | $25.27 | $25.39 | $24.32 | 4,064 |
| 2022-01-07 | $25.34 | $25.39 | $25.27 | $25.27 | $24.21 | 1,831 |
| 2022-01-06 | $25.40 | $25.40 | $25.26 | $25.27 | $24.21 | 8,922 |
| 2022-01-05 | $25.28 | $25.39 | $25.28 | $25.39 | $24.32 | 7,379 |
| 2022-01-04 | $25.39 | $25.39 | $25.26 | $25.31 | $24.24 | 7,009 |
| 2022-01-03 | $25.39 | $25.40 | $25.22 | $25.39 | $24.32 | 7,163 |
| 2021-12-31 | $25.36 | $25.43 | $25.36 | $25.40 | $24.33 | 1,199 |
| 2021-12-30 | $25.20 | $25.48 | $25.17 | $25.31 | $24.25 | 57,899 |
| 2021-12-29 | $25.70 | $25.71 | $25.45 | $25.53 | $23.94 | 43,361 |
| 2021-12-28 | $25.65 | $25.73 | $25.64 | $25.68 | $24.08 | 3,899 |
| 2021-12-27 | $25.71 | $25.75 | $25.65 | $25.65 | $24.06 | 6,517 |
| 2021-12-23 | $25.70 | $25.72 | $25.70 | $25.70 | $24.10 | 6,577 |
| 2021-12-22 | $25.69 | $25.72 | $25.61 | $25.72 | $24.12 | 4,158 |
| 2021-12-21 | $25.58 | $25.68 | $25.55 | $25.68 | $24.08 | 12,573 |
| 2021-12-20 | $25.55 | $25.62 | $25.50 | $25.54 | $23.95 | 10,107 |
| 2021-12-17 | $25.63 | $25.63 | $25.53 | $25.55 | $23.96 | 2,637 |
| 2021-12-16 | $25.59 | $25.59 | $25.50 | $25.55 | $23.96 | 5,670 |
| 2021-12-15 | $25.50 | $25.55 | $25.50 | $25.55 | $23.96 | 3,773 |
| 2021-12-14 | $25.64 | $25.64 | $25.50 | $25.50 | $23.91 | 13,390 |
| 2021-12-13 | $25.60 | $25.60 | $25.50 | $25.60 | $24.01 | 16,153 |
| 2021-12-10 | $25.65 | $25.65 | $25.56 | $25.65 | $24.05 | 6,092 |
| 2021-12-09 | $25.65 | $25.69 | $25.62 | $25.63 | $24.03 | 2,354 |
| 2021-12-08 | $25.65 | $25.65 | $25.60 | $25.65 | $24.05 | 1,363 |
| 2021-12-07 | $25.65 | $25.75 | $25.57 | $25.63 | $24.04 | 8,060 |
| 2021-12-06 | $25.51 | $25.60 | $25.51 | $25.58 | $23.98 | 9,504 |
| 2021-12-03 | $25.51 | $25.64 | $25.42 | $25.42 | $23.84 | 31,999 |
| 2021-12-02 | $25.64 | $25.64 | $25.51 | $25.53 | $23.94 | 2,034 |
| 2021-12-01 | $25.55 | $25.63 | $25.45 | $25.46 | $23.88 | 4,724 |
| 2021-11-30 | $25.50 | $25.63 | $25.40 | $25.61 | $24.02 | 6,503 |
| 2021-11-29 | $25.59 | $25.62 | $25.59 | $25.62 | $24.03 | 3,590 |
| 2021-11-26 | $25.50 | $25.55 | $25.50 | $25.55 | $23.96 | 11,551 |
| 2021-11-24 | $25.51 | $25.55 | $25.50 | $25.50 | $23.91 | 6,257 |
| 2021-11-23 | $25.49 | $25.53 | $25.25 | $25.51 | $23.92 | 25,411 |
| 2021-11-22 | $25.45 | $25.46 | $25.37 | $25.46 | $23.88 | 5,413 |
| 2021-11-19 | $25.52 | $25.52 | $25.34 | $25.48 | $23.89 | 9,469 |
| 2021-11-18 | $25.51 | $25.52 | $25.35 | $25.50 | $23.91 | 8,096 |
| 2021-11-17 | $25.32 | $25.45 | $25.30 | $25.35 | $23.77 | 9,866 |
| 2021-11-16 | $25.40 | $25.47 | $25.31 | $25.32 | $23.75 | 4,897 |
| 2021-11-15 | $25.57 | $25.57 | $25.32 | $25.35 | $23.77 | 4,812 |
| 2021-11-12 | $25.30 | $25.50 | $25.30 | $25.47 | $23.89 | 2,792 |
| 2021-11-11 | $25.27 | $25.39 | $25.26 | $25.30 | $23.73 | 9,173 |
| 2021-11-10 | $25.39 | $25.72 | $25.31 | $25.37 | $23.79 | 2,518 |
| 2021-11-09 | $25.42 | $25.70 | $25.24 | $25.39 | $23.81 | 8,168 |
| 2021-11-08 | $25.20 | $25.40 | $25.20 | $25.40 | $23.82 | 13,076 |
| 2021-11-05 | $25.25 | $25.32 | $25.20 | $25.22 | $23.65 | 11,633 |
| 2021-11-04 | $25.22 | $25.35 | $25.21 | $25.22 | $23.65 | 9,379 |
| 2021-11-03 | $25.26 | $25.39 | $25.22 | $25.24 | $23.67 | 6,506 |
| 2021-11-02 | $25.25 | $25.25 | $25.21 | $25.24 | $23.67 | 1,915 |
| 2021-11-01 | $25.20 | $25.25 | $25.19 | $25.25 | $23.68 | 4,400 |
| 2021-10-29 | $25.18 | $25.20 | $25.17 | $25.19 | $23.62 | 5,319 |
| 2021-10-28 | $25.16 | $25.20 | $25.12 | $25.14 | $23.57 | 10,248 |
| 2021-10-27 | $25.19 | $25.23 | $25.15 | $25.16 | $23.59 | 3,098 |
| 2021-10-26 | $25.25 | $25.25 | $25.15 | $25.15 | $23.58 | 2,886 |
| 2021-10-25 | $25.25 | $25.30 | $25.20 | $25.20 | $23.63 | 12,579 |
| 2021-10-22 | $25.21 | $25.25 | $25.10 | $25.25 | $23.68 | 13,119 |
| 2021-10-21 | $25.30 | $25.37 | $25.25 | $25.28 | $23.71 | 9,899 |
| 2021-10-20 | $25.24 | $25.25 | $25.21 | $25.25 | $23.68 | 3,386 |
| 2021-10-19 | $25.29 | $25.30 | $25.24 | $25.24 | $23.67 | 3,749 |
| 2021-10-18 | $25.22 | $25.29 | $25.18 | $25.29 | $23.72 | 4,676 |
| 2021-10-15 | $25.31 | $25.36 | $25.12 | $25.30 | $23.73 | 14,083 |
| 2021-10-14 | $25.39 | $25.39 | $25.16 | $25.30 | $23.73 | 3,218 |
| 2021-10-13 | $25.20 | $25.37 | $25.13 | $25.29 | $23.71 | 8,312 |
| 2021-10-12 | $25.21 | $25.29 | $25.15 | $25.20 | $23.63 | 10,388 |
| 2021-10-11 | $25.20 | $25.36 | $25.11 | $25.25 | $23.68 | 4,983 |
| 2021-10-08 | $25.39 | $25.39 | $25.20 | $25.25 | $23.68 | 1,948 |
| 2021-10-07 | $25.30 | $25.30 | $25.14 | $25.27 | $23.70 | 5,850 |
| 2021-10-06 | $25.11 | $25.39 | $25.05 | $25.27 | $23.70 | 5,257 |
| 2021-10-05 | $25.32 | $25.35 | $25.11 | $25.20 | $23.63 | 4,821 |
| 2021-10-04 | $25.25 | $25.34 | $25.19 | $25.19 | $23.62 | 7,505 |
| 2021-10-01 | $25.23 | $25.28 | $25.07 | $25.22 | $23.65 | 9,716 |
| 2021-09-30 | $25.13 | $25.27 | $25.13 | $25.23 | $23.66 | 7,721 |
| 2021-09-29 | $25.13 | $25.74 | $25.00 | $25.21 | $23.64 | 11,242 |
| 2021-09-28 | $25.66 | $25.76 | $25.59 | $25.76 | $23.64 | 17,824 |
| 2021-09-27 | $25.50 | $25.75 | $25.50 | $25.66 | $23.55 | 8,144 |
| 2021-09-24 | $25.42 | $25.66 | $25.25 | $25.62 | $23.52 | 4,521 |
| 2021-09-23 | $25.55 | $25.56 | $25.52 | $25.53 | $23.43 | 4,737 |
| 2021-09-22 | $25.49 | $25.55 | $25.49 | $25.50 | $23.40 | 2,650 |
| 2021-09-21 | $25.55 | $25.55 | $25.45 | $25.49 | $23.40 | 8,439 |
| 2021-09-20 | $25.45 | $25.53 | $25.42 | $25.52 | $23.42 | 7,080 |
| 2021-09-17 | $25.50 | $25.55 | $25.50 | $25.55 | $23.45 | 906 |
| 2021-09-16 | $25.52 | $25.52 | $25.42 | $25.42 | $23.33 | 5,816 |
| 2021-09-15 | $25.41 | $25.55 | $25.41 | $25.51 | $23.41 | 4,073 |
| 2021-09-14 | $25.46 | $25.53 | $25.46 | $25.53 | $23.43 | 3,981 |
| 2021-09-13 | $25.42 | $25.52 | $25.40 | $25.52 | $23.42 | 4,203 |
| 2021-09-10 | $25.50 | $25.55 | $25.37 | $25.55 | $23.45 | 3,769 |
| 2021-09-09 | $25.48 | $25.50 | $25.48 | $25.50 | $23.40 | 1,411 |
| 2021-09-08 | $25.38 | $25.53 | $25.30 | $25.53 | $23.43 | 19,270 |
| 2021-09-07 | $25.30 | $25.39 | $25.20 | $25.25 | $23.18 | 5,747 |
| 2021-09-03 | $25.20 | $25.30 | $25.20 | $25.30 | $23.22 | 2,740 |
| 2021-09-02 | $25.10 | $25.20 | $25.08 | $25.20 | $23.13 | 8,850 |
| 2021-09-01 | $25.08 | $25.16 | $25.08 | $25.10 | $23.04 | 6,296 |
| 2021-08-31 | $25.03 | $25.10 | $25.03 | $25.09 | $23.03 | 4,044 |
| 2021-08-30 | $25.07 | $25.14 | $25.05 | $25.06 | $23.00 | 8,916 |
| 2021-08-27 | $25.20 | $25.20 | $25.05 | $25.08 | $23.02 | 7,720 |
| 2021-08-26 | $25.15 | $25.15 | $25.10 | $25.10 | $23.04 | 2,710 |
| 2021-08-25 | $25.04 | $25.13 | $25.00 | $25.13 | $23.06 | 1,503 |
| 2021-08-24 | $25.20 | $25.20 | $25.03 | $25.04 | $22.98 | 5,661 |
| 2021-08-23 | $24.95 | $25.25 | $24.94 | $25.25 | $23.18 | 26,538 |
| 2021-08-20 | $24.74 | $24.95 | $24.74 | $24.92 | $22.87 | 4,511 |
| 2021-08-19 | $24.90 | $24.93 | $24.75 | $24.85 | $22.81 | 10,865 |
| 2021-08-18 | $25.05 | $25.05 | $24.90 | $24.93 | $22.88 | 5,854 |
| 2021-08-17 | $24.99 | $25.00 | $24.95 | $24.97 | $22.92 | 2,886 |
| 2021-08-16 | $25.09 | $25.09 | $24.90 | $25.00 | $22.95 | 10,692 |
| 2021-08-13 | $25.10 | $25.17 | $25.00 | $25.00 | $22.95 | 15,998 |
| 2021-08-12 | $25.10 | $25.10 | $25.05 | $25.09 | $23.03 | 16,560 |
| 2021-08-11 | $25.05 | $25.10 | $25.00 | $25.10 | $23.04 | 20,663 |
| 2021-08-10 | $25.00 | $25.10 | $25.00 | $25.08 | $23.02 | 1,544 |
| 2021-08-09 | $25.10 | $25.10 | $24.89 | $25.10 | $23.04 | 9,279 |
| 2021-08-06 | $25.03 | $25.10 | $24.99 | $25.10 | $23.04 | 4,423 |
| 2021-08-05 | $24.81 | $25.06 | $24.81 | $25.03 | $22.97 | 9,351 |
| 2021-08-04 | $25.00 | $25.10 | $24.68 | $24.70 | $22.67 | 16,626 |
| 2021-08-03 | $24.93 | $24.99 | $24.90 | $24.96 | $22.90 | 8,229 |
| 2021-08-02 | $24.80 | $24.96 | $24.75 | $24.80 | $22.76 | 14,630 |
| 2021-07-30 | $24.97 | $25.04 | $24.59 | $24.82 | $22.78 | 38,903 |
| 2021-07-29 | $25.28 | $25.32 | $24.60 | $25.13 | $23.07 | 29,341 |
| 2021-07-28 | $25.45 | $25.65 | $25.42 | $25.43 | $23.34 | 5,531 |
| 2021-07-27 | $25.65 | $25.65 | $25.45 | $25.58 | $23.48 | 2,626 |
| 2021-07-26 | $25.70 | $25.70 | $25.64 | $25.65 | $23.54 | 1,986 |
| 2021-07-23 | $25.64 | $25.64 | $25.64 | $25.64 | $23.53 | 500 |
| 2021-07-22 | $25.74 | $25.74 | $25.61 | $25.67 | $23.56 | 1,737 |
| 2021-07-21 | $25.55 | $25.76 | $25.55 | $25.70 | $23.59 | 1,901 |
| 2021-07-20 | $25.70 | $25.70 | $25.56 | $25.61 | $23.51 | 3,705 |
| 2021-07-19 | $25.55 | $25.62 | $25.45 | $25.55 | $23.45 | 13,004 |
| 2021-07-16 | $25.59 | $25.68 | $25.55 | $25.55 | $23.45 | 23,110 |
| 2021-07-15 | $25.50 | $25.60 | $25.49 | $25.60 | $23.50 | 10,385 |
| 2021-07-14 | $25.80 | $25.80 | $25.60 | $25.60 | $23.50 | 23,097 |
| 2021-07-13 | $25.57 | $25.69 | $25.57 | $25.60 | $23.50 | 3,419 |
| 2021-07-12 | $25.60 | $25.60 | $25.45 | $25.49 | $23.40 | 4,908 |
| 2021-07-09 | $25.34 | $25.57 | $25.34 | $25.50 | $23.40 | 7,800 |
| 2021-07-08 | $25.30 | $25.45 | $25.30 | $25.40 | $23.31 | 16,138 |
| 2021-07-07 | $25.41 | $25.50 | $25.32 | $25.32 | $23.24 | 12,745 |
| 2021-07-06 | $25.38 | $25.55 | $25.37 | $25.43 | $23.34 | 15,349 |
| 2021-07-02 | $25.44 | $25.48 | $25.34 | $25.37 | $23.29 | 8,714 |
| 2021-07-01 | $25.30 | $25.41 | $25.25 | $25.33 | $23.25 | 11,563 |
| 2021-06-30 | $25.31 | $25.38 | $25.30 | $25.37 | $23.29 | 8,390 |
| 2021-06-29 | $25.44 | $25.44 | $25.20 | $25.29 | $23.21 | 26,449 |
| 2021-06-28 | $25.79 | $25.95 | $25.67 | $25.85 | $23.22 | 31,209 |
| 2021-06-25 | $25.80 | $25.80 | $25.68 | $25.75 | $23.13 | 11,375 |
| 2021-06-24 | $25.70 | $25.87 | $25.67 | $25.80 | $23.18 | 16,489 |
| 2021-06-23 | $25.68 | $25.88 | $25.67 | $25.79 | $23.17 | 16,215 |
| 2021-06-22 | $25.63 | $25.70 | $25.63 | $25.67 | $23.07 | 8,012 |
| 2021-06-21 | $25.70 | $25.78 | $25.65 | $25.70 | $23.09 | 12,628 |
| 2021-06-18 | $25.73 | $25.74 | $25.60 | $25.66 | $23.05 | 8,160 |
| 2021-06-17 | $25.51 | $25.69 | $25.51 | $25.65 | $23.04 | 7,866 |
| 2021-06-16 | $25.58 | $25.58 | $25.50 | $25.52 | $22.93 | 9,585 |
| 2021-06-15 | $25.58 | $25.58 | $25.46 | $25.50 | $22.91 | 6,744 |
| 2021-06-14 | $25.54 | $25.54 | $25.45 | $25.53 | $22.94 | 4,001 |
| 2021-06-11 | $25.51 | $25.54 | $25.49 | $25.49 | $22.90 | 3,760 |
| 2021-06-10 | $25.44 | $25.55 | $25.44 | $25.50 | $22.91 | 31,007 |
| 2021-06-09 | $25.48 | $25.50 | $25.40 | $25.49 | $22.90 | 14,873 |
| 2021-06-08 | $25.40 | $25.42 | $25.36 | $25.41 | $22.83 | 7,753 |
| 2021-06-07 | $25.53 | $25.55 | $25.35 | $25.40 | $22.82 | 25,870 |
| 2021-06-04 | $25.50 | $25.50 | $25.37 | $25.40 | $22.82 | 4,803 |
| 2021-06-03 | $25.50 | $25.50 | $25.39 | $25.41 | $22.83 | 11,054 |
| 2021-06-02 | $25.50 | $25.50 | $25.35 | $25.46 | $22.87 | 47,756 |
| 2021-06-01 | $25.36 | $25.45 | $25.36 | $25.45 | $22.86 | 4,428 |
| 2021-05-28 | $25.45 | $25.45 | $25.26 | $25.31 | $22.74 | 9,953 |
| 2021-05-27 | $25.40 | $25.45 | $25.36 | $25.42 | $22.84 | 2,141 |
| 2021-05-26 | $25.23 | $25.40 | $25.23 | $25.40 | $22.82 | 3,611 |
| 2021-05-25 | $25.42 | $25.45 | $25.21 | $25.31 | $22.74 | 13,852 |
| 2021-05-24 | $25.44 | $25.45 | $25.29 | $25.40 | $22.82 | 4,288 |
| 2021-05-21 | $25.44 | $25.44 | $25.41 | $25.43 | $22.85 | 2,081 |
| 2021-05-20 | $25.22 | $25.42 | $25.22 | $25.35 | $22.77 | 840 |
| 2021-05-19 | $25.35 | $25.41 | $25.33 | $25.41 | $22.83 | 3,363 |
| 2021-05-18 | $25.48 | $25.48 | $25.36 | $25.41 | $22.83 | 7,629 |
| 2021-05-17 | $25.25 | $25.38 | $25.25 | $25.37 | $22.79 | 2,871 |
| 2021-05-14 | $25.12 | $25.35 | $25.12 | $25.35 | $22.77 | 6,031 |
| 2021-05-13 | $25.19 | $25.25 | $25.12 | $25.25 | $22.68 | 7,688 |
| 2021-05-12 | $25.11 | $25.20 | $25.11 | $25.12 | $22.57 | 7,029 |
| 2021-05-11 | $25.12 | $25.18 | $25.12 | $25.17 | $22.61 | 7,601 |
| 2021-05-10 | $25.22 | $25.22 | $25.10 | $25.10 | $22.55 | 15,706 |
| 2021-05-07 | $25.25 | $25.29 | $25.21 | $25.25 | $22.68 | 7,332 |
| 2021-05-06 | $25.21 | $25.26 | $25.19 | $25.21 | $22.65 | 6,278 |
| 2021-05-05 | $25.20 | $25.22 | $25.18 | $25.20 | $22.64 | 1,523 |
| 2021-05-04 | $25.25 | $25.29 | $25.21 | $25.21 | $22.65 | 4,963 |
| 2021-05-03 | $25.25 | $25.39 | $25.18 | $25.36 | $22.78 | 21,006 |
| 2021-04-30 | $25.23 | $25.39 | $25.21 | $25.21 | $22.65 | 4,214 |
| 2021-04-29 | $25.20 | $25.33 | $25.18 | $25.21 | $22.65 | 6,187 |
| 2021-04-28 | $25.35 | $25.40 | $25.35 | $25.37 | $22.79 | 7,797 |
| 2021-04-27 | $25.18 | $25.35 | $25.18 | $25.27 | $22.70 | 10,286 |
| 2021-04-26 | $25.10 | $25.20 | $25.09 | $25.17 | $22.61 | 13,444 |
| 2021-04-23 | $25.09 | $25.25 | $25.00 | $25.20 | $22.64 | 11,442 |
| 2021-04-22 | $25.22 | $25.22 | $24.95 | $24.98 | $22.44 | 15,479 |
| 2021-04-21 | $25.01 | $25.15 | $24.98 | $25.05 | $22.51 | 9,366 |
| 2021-04-20 | $25.17 | $25.17 | $24.91 | $25.03 | $22.48 | 12,677 |
| 2021-04-19 | $25.00 | $25.19 | $25.00 | $25.15 | $22.59 | 10,290 |
| 2021-04-16 | $25.02 | $25.20 | $24.98 | $25.03 | $22.49 | 6,564 |
| 2021-04-15 | $25.25 | $25.25 | $24.84 | $24.93 | $22.40 | 21,297 |
| 2021-04-14 | $25.25 | $25.33 | $25.07 | $25.07 | $22.52 | 5,341 |
| 2021-04-13 | $25.10 | $25.24 | $25.07 | $25.16 | $22.60 | 8,657 |
| 2021-04-12 | $25.00 | $25.15 | $25.00 | $25.14 | $22.59 | 14,354 |
| 2021-04-09 | $25.10 | $25.10 | $25.01 | $25.08 | $22.53 | 4,865 |
| 2021-04-08 | $24.96 | $25.00 | $24.96 | $25.00 | $22.46 | 6,051 |
| 2021-04-07 | $25.05 | $25.05 | $25.00 | $25.00 | $22.46 | 5,492 |
| 2021-04-06 | $25.03 | $25.13 | $24.95 | $24.95 | $22.42 | 13,742 |
| 2021-04-05 | $25.02 | $25.20 | $24.95 | $25.15 | $22.60 | 8,177 |
| 2021-04-01 | $24.86 | $25.29 | $24.86 | $25.13 | $22.58 | 11,878 |
| 2021-03-31 | $24.90 | $24.97 | $24.80 | $24.88 | $22.35 | 14,160 |
| 2021-03-30 | $25.00 | $25.06 | $24.75 | $24.90 | $22.37 | 18,965 |
| 2021-03-29 | $25.29 | $25.49 | $25.27 | $25.35 | $22.29 | 12,741 |
| 2021-03-26 | $25.45 | $25.45 | $25.17 | $25.38 | $22.31 | 7,766 |
| 2021-03-25 | $25.15 | $25.46 | $25.15 | $25.22 | $22.17 | 18,626 |
| 2021-03-24 | $25.33 | $25.37 | $25.17 | $25.20 | $22.15 | 8,233 |
| 2021-03-23 | $25.10 | $25.59 | $25.05 | $25.15 | $22.11 | 18,593 |
| 2021-03-22 | $25.00 | $25.10 | $25.00 | $25.08 | $22.05 | 15,328 |
| 2021-03-19 | $24.99 | $25.00 | $24.95 | $24.95 | $21.93 | 7,265 |
| 2021-03-18 | $24.98 | $25.00 | $24.90 | $24.93 | $21.91 | 16,766 |
| 2021-03-17 | $24.99 | $24.99 | $24.95 | $24.99 | $21.97 | 11,444 |
| 2021-03-16 | $24.95 | $24.97 | $24.91 | $24.97 | $21.95 | 13,244 |
| 2021-03-15 | $24.90 | $24.97 | $24.77 | $24.93 | $21.92 | 14,003 |
| 2021-03-12 | $24.80 | $24.90 | $24.78 | $24.90 | $21.89 | 8,602 |
| 2021-03-11 | $24.80 | $24.80 | $24.75 | $24.80 | $21.80 | 8,819 |
| 2021-03-10 | $24.70 | $24.80 | $24.70 | $24.77 | $21.78 | 7,364 |
| 2021-03-09 | $24.70 | $24.70 | $24.52 | $24.70 | $21.71 | 13,802 |
| 2021-03-08 | $24.69 | $24.70 | $24.63 | $24.65 | $21.67 | 5,504 |
| 2021-03-05 | $24.72 | $24.72 | $24.50 | $24.60 | $21.63 | 10,825 |
| 2021-03-04 | $24.50 | $24.72 | $24.50 | $24.66 | $21.67 | 9,295 |
| 2021-03-03 | $24.50 | $24.50 | $24.48 | $24.48 | $21.52 | 17,607 |
| 2021-03-02 | $24.45 | $24.50 | $24.44 | $24.49 | $21.53 | 10,813 |
| 2021-03-01 | $24.38 | $24.71 | $24.03 | $24.50 | $21.54 | 22,314 |
| 2021-02-26 | $24.49 | $24.49 | $24.20 | $24.38 | $21.43 | 21,940 |
| 2021-02-25 | $24.47 | $24.47 | $24.08 | $24.14 | $21.22 | 16,132 |
| 2021-02-24 | $24.10 | $24.39 | $24.05 | $24.30 | $21.36 | 34,940 |
| 2021-02-23 | $24.05 | $24.16 | $23.90 | $24.01 | $21.11 | 52,525 |
| 2021-02-22 | $24.59 | $24.59 | $23.89 | $23.91 | $21.02 | 138,987 |
| 2021-02-19 | $24.40 | $24.45 | $24.39 | $24.43 | $21.48 | 6,635 |
| 2021-02-18 | $24.69 | $24.80 | $24.05 | $24.30 | $21.36 | 30,402 |
| 2021-02-17 | $24.96 | $24.96 | $24.55 | $24.55 | $21.58 | 14,171 |
| 2021-02-16 | $24.60 | $24.90 | $24.60 | $24.80 | $21.80 | 9,629 |
| 2021-02-12 | $24.75 | $24.87 | $24.54 | $24.60 | $21.63 | 28,519 |
| 2021-02-11 | $24.99 | $24.99 | $24.80 | $24.88 | $21.87 | 5,900 |
| 2021-02-10 | $24.99 | $24.99 | $24.75 | $24.85 | $21.85 | 7,159 |
| 2021-02-09 | $24.80 | $24.80 | $24.66 | $24.75 | $21.75 | 3,882 |
| 2021-02-08 | $24.85 | $24.95 | $24.64 | $24.75 | $21.76 | 16,463 |
| 2021-02-05 | $24.51 | $24.75 | $24.51 | $24.71 | $21.72 | 10,225 |
| 2021-02-04 | $24.50 | $24.59 | $24.50 | $24.59 | $21.62 | 5,811 |
| 2021-02-03 | $24.39 | $24.65 | $24.39 | $24.65 | $21.67 | 7,678 |
| 2021-02-02 | $24.22 | $24.48 | $24.22 | $24.33 | $21.39 | 5,668 |
| 2021-02-01 | $24.13 | $24.21 | $24.05 | $24.13 | $21.21 | 13,084 |
| 2021-01-29 | $24.24 | $24.24 | $23.90 | $24.02 | $21.12 | 5,276 |
| 2021-01-28 | $24.10 | $24.20 | $24.06 | $24.14 | $21.22 | 8,713 |
| 2021-01-27 | $24.20 | $24.35 | $24.10 | $24.10 | $21.19 | 13,907 |
| 2021-01-26 | $24.40 | $24.50 | $24.14 | $24.20 | $21.27 | 10,364 |
| 2021-01-25 | $24.35 | $24.48 | $24.17 | $24.48 | $21.52 | 5,112 |
| 2021-01-22 | $24.14 | $24.51 | $24.14 | $24.49 | $21.53 | 4,773 |
| 2021-01-21 | $24.16 | $24.40 | $24.11 | $24.40 | $21.45 | 9,890 |
| 2021-01-20 | $24.23 | $24.51 | $24.22 | $24.29 | $21.35 | 4,737 |
| 2021-01-19 | $24.52 | $24.53 | $24.20 | $24.21 | $21.28 | 13,900 |
| 2021-01-15 | $24.50 | $24.60 | $24.50 | $24.53 | $21.56 | 6,766 |
| 2021-01-14 | $24.50 | $24.65 | $24.48 | $24.53 | $21.56 | 34,766 |
| 2021-01-13 | $24.26 | $24.55 | $24.26 | $24.50 | $21.54 | 19,593 |
| 2021-01-12 | $24.35 | $24.38 | $24.25 | $24.25 | $21.32 | 14,355 |
| 2021-01-11 | $24.12 | $24.35 | $24.12 | $24.25 | $21.32 | 12,732 |
| 2021-01-08 | $24.12 | $24.35 | $24.12 | $24.15 | $21.23 | 8,893 |
| 2021-01-07 | $24.23 | $24.45 | $24.12 | $24.21 | $21.28 | 16,547 |
| 2021-01-06 | $24.10 | $24.18 | $23.96 | $24.10 | $21.18 | 20,593 |
| 2021-01-05 | $23.53 | $24.25 | $23.53 | $23.95 | $21.05 | 23,981 |
| 2021-01-04 | $23.52 | $23.60 | $23.15 | $23.42 | $20.59 | 25,658 |
| 2020-12-31 | $23.57 | $23.83 | $23.57 | $23.60 | $20.75 | 6,249 |
| 2020-12-30 | $23.89 | $23.90 | $23.51 | $23.60 | $20.75 | 28,033 |
| 2020-12-29 | $24.24 | $24.31 | $24.05 | $24.16 | $20.76 | 9,531 |
| 2020-12-28 | $24.50 | $24.50 | $24.07 | $24.19 | $20.78 | 38,494 |
| 2020-12-24 | $24.55 | $24.60 | $24.47 | $24.52 | $21.07 | 7,294 |
| 2020-12-23 | $24.50 | $24.60 | $24.45 | $24.47 | $21.02 | 12,776 |
| 2020-12-22 | $24.60 | $24.69 | $24.42 | $24.42 | $20.98 | 62,347 |
| 2020-12-21 | $24.45 | $24.57 | $24.42 | $24.57 | $21.11 | 22,358 |
| 2020-12-18 | $24.52 | $24.64 | $24.45 | $24.56 | $21.10 | 32,365 |
| 2020-12-17 | $24.15 | $24.38 | $24.15 | $24.38 | $20.95 | 24,153 |
| 2020-12-16 | $24.22 | $24.29 | $24.01 | $24.15 | $20.75 | 40,671 |
| 2020-12-15 | $23.12 | $24.08 | $23.12 | $23.87 | $20.50 | 67,566 |
| 2020-12-14 | $22.90 | $23.38 | $22.90 | $23.30 | $20.02 | 30,573 |
| 2020-12-11 | $22.72 | $23.00 | $22.71 | $23.00 | $19.76 | 26,380 |
| 2020-12-10 | $22.74 | $22.85 | $22.52 | $22.72 | $19.52 | 36,313 |
| 2020-12-09 | $22.40 | $22.68 | $22.19 | $22.51 | $19.34 | 76,069 |
| 2020-12-08 | $22.26 | $22.57 | $22.01 | $22.30 | $19.16 | 79,832 |
| 2020-12-07 | $21.75 | $22.33 | $21.73 | $22.20 | $19.07 | 83,735 |
| 2020-12-04 | $21.00 | $21.44 | $21.00 | $21.41 | $18.40 | 110,920 |
| 2020-12-03 | $21.00 | $21.00 | $20.84 | $20.99 | $18.03 | 62,685 |
| 2020-12-02 | $20.89 | $21.00 | $20.87 | $20.92 | $17.97 | 28,758 |
| 2020-12-01 | $20.62 | $20.96 | $20.62 | $20.81 | $17.88 | 18,579 |
| 2020-11-30 | $20.60 | $20.96 | $20.40 | $20.51 | $17.62 | 15,717 |
| 2020-11-27 | $20.62 | $20.72 | $20.40 | $20.50 | $17.61 | 5,120 |
| 2020-11-25 | $20.45 | $20.73 | $20.33 | $20.60 | $17.70 | 8,808 |
| 2020-11-24 | $20.94 | $21.00 | $20.50 | $20.69 | $17.78 | 24,862 |
| 2020-11-23 | $21.00 | $21.00 | $20.80 | $20.90 | $17.96 | 37,621 |
| 2020-11-20 | $20.90 | $21.00 | $20.90 | $21.00 | $18.04 | 52,055 |
| 2020-11-19 | $20.53 | $20.97 | $20.53 | $20.90 | $17.96 | 42,636 |
| 2020-11-18 | $20.20 | $20.99 | $20.20 | $20.67 | $17.76 | 44,617 |
| 2020-11-17 | $19.78 | $20.30 | $19.70 | $20.24 | $17.39 | 24,904 |
| 2020-11-16 | $19.50 | $19.88 | $19.49 | $19.80 | $17.01 | 38,495 |
| 2020-11-13 | $18.93 | $19.47 | $18.93 | $19.43 | $16.69 | 29,172 |
| 2020-11-12 | $18.98 | $19.15 | $18.90 | $18.99 | $16.32 | 17,894 |
| 2020-11-11 | $18.89 | $19.24 | $18.81 | $19.20 | $16.50 | 28,824 |
| 2020-11-10 | $18.88 | $19.22 | $18.41 | $18.74 | $16.10 | 57,527 |
| 2020-11-09 | $18.75 | $18.93 | $18.70 | $18.80 | $16.15 | 33,606 |
| 2020-11-06 | $18.46 | $18.64 | $18.39 | $18.48 | $15.88 | 20,161 |
| 2020-11-05 | $18.09 | $18.49 | $18.00 | $18.49 | $15.89 | 65,724 |
| 2020-11-04 | $18.30 | $18.30 | $18.05 | $18.15 | $15.59 | 9,904 |
| 2020-11-03 | $18.20 | $18.30 | $18.10 | $18.18 | $15.62 | 10,397 |
| 2020-11-02 | $18.20 | $18.20 | $17.88 | $18.08 | $15.53 | 24,584 |
| 2020-10-30 | $18.21 | $18.21 | $17.73 | $18.00 | $15.47 | 108,721 |
| 2020-10-29 | $18.32 | $18.43 | $18.12 | $18.12 | $15.57 | 24,147 |
| 2020-10-28 | $18.63 | $18.63 | $18.30 | $18.34 | $15.76 | 32,606 |
| 2020-10-27 | $18.93 | $18.93 | $18.62 | $18.74 | $16.10 | 18,271 |
| 2020-10-26 | $18.98 | $19.03 | $18.81 | $18.85 | $16.20 | 29,929 |
| 2020-10-23 | $19.11 | $19.27 | $18.96 | $19.08 | $16.39 | 33,292 |
| 2020-10-22 | $18.91 | $19.21 | $18.91 | $19.08 | $16.39 | 18,769 |
| 2020-10-21 | $18.80 | $18.88 | $18.77 | $18.88 | $16.22 | 39,730 |
| 2020-10-20 | $18.61 | $18.78 | $18.60 | $18.75 | $16.11 | 27,268 |
| 2020-10-19 | $18.53 | $18.74 | $18.53 | $18.60 | $15.98 | 27,560 |
| 2020-10-16 | $18.85 | $18.85 | $18.41 | $18.60 | $15.98 | 46,503 |
| 2020-10-15 | $18.74 | $18.75 | $18.52 | $18.75 | $16.11 | 9,193 |
| 2020-10-14 | $18.60 | $18.82 | $18.50 | $18.74 | $16.10 | 23,771 |
| 2020-10-13 | $18.84 | $19.08 | $18.60 | $18.66 | $16.03 | 26,287 |
| 2020-10-12 | $18.87 | $18.95 | $18.70 | $18.78 | $16.14 | 21,470 |
| 2020-10-09 | $18.39 | $18.70 | $18.33 | $18.65 | $16.02 | 38,737 |
| 2020-10-08 | $18.32 | $18.32 | $18.12 | $18.27 | $15.70 | 51,248 |
| 2020-10-07 | $18.15 | $18.38 | $18.01 | $18.38 | $15.79 | 45,232 |
| 2020-10-06 | $18.29 | $18.41 | $17.85 | $18.07 | $15.53 | 42,492 |
| 2020-10-05 | $18.35 | $18.35 | $18.08 | $18.20 | $15.64 | 18,328 |
| 2020-10-02 | $18.00 | $18.30 | $17.91 | $18.30 | $15.72 | 32,120 |
| 2020-10-01 | $18.40 | $18.70 | $18.25 | $18.38 | $15.79 | 17,089 |
| 2020-09-30 | $19.40 | $19.75 | $18.19 | $18.19 | $15.63 | 171,649 |
| 2020-09-29 | $18.71 | $20.30 | $18.71 | $19.50 | $16.75 | 18,403 |
| 2020-09-28 | $19.44 | $19.44 | $19.10 | $19.28 | $16.11 | 10,227 |
| 2020-09-25 | $18.80 | $19.22 | $18.43 | $18.64 | $15.58 | 18,011 |
| 2020-09-24 | $19.37 | $19.37 | $18.52 | $18.52 | $15.48 | 43,107 |
| 2020-09-23 | $20.15 | $20.42 | $19.25 | $19.35 | $16.17 | 19,332 |
| 2020-09-22 | $20.70 | $20.74 | $20.17 | $20.25 | $16.92 | 14,696 |
| 2020-09-21 | $20.85 | $20.85 | $20.15 | $20.26 | $16.93 | 18,667 |
| 2020-09-18 | $20.46 | $20.63 | $20.46 | $20.63 | $17.24 | 2,386 |
| 2020-09-17 | $20.68 | $20.95 | $20.40 | $20.60 | $17.22 | 17,372 |
| 2020-09-16 | $20.45 | $20.94 | $20.41 | $20.82 | $17.40 | 8,930 |
| 2020-09-15 | $20.27 | $20.40 | $20.23 | $20.32 | $16.98 | 6,178 |
| 2020-09-14 | $20.20 | $20.29 | $20.04 | $20.18 | $16.86 | 12,937 |
| 2020-09-11 | $19.89 | $20.27 | $19.78 | $19.93 | $16.66 | 29,265 |
| 2020-09-10 | $20.31 | $20.47 | $19.52 | $19.77 | $16.52 | 12,469 |
| 2020-09-09 | $20.30 | $20.30 | $20.06 | $20.20 | $16.89 | 7,223 |
| 2020-09-08 | $20.12 | $20.29 | $19.91 | $20.02 | $16.73 | 27,865 |
| 2020-09-04 | $20.31 | $20.31 | $20.08 | $20.25 | $16.92 | 9,201 |
| 2020-09-03 | $20.65 | $20.67 | $20.41 | $20.41 | $17.06 | 9,419 |
| 2020-09-02 | $20.96 | $20.96 | $20.66 | $20.86 | $17.43 | 17,042 |
| 2020-09-01 | $20.78 | $20.90 | $20.65 | $20.71 | $17.31 | 14,696 |
| 2020-08-31 | $21.25 | $21.25 | $20.55 | $20.55 | $17.17 | 38,193 |
| 2020-08-28 | $20.93 | $20.95 | $20.90 | $20.90 | $17.47 | 3,242 |
| 2020-08-27 | $20.94 | $21.00 | $20.86 | $20.88 | $17.45 | 18,803 |
| 2020-08-26 | $21.28 | $21.52 | $20.88 | $20.89 | $17.46 | 12,491 |
| 2020-08-25 | $20.82 | $21.38 | $20.82 | $21.38 | $17.87 | 3,312 |
| 2020-08-24 | $21.31 | $21.31 | $20.95 | $21.08 | $17.62 | 10,862 |
| 2020-08-21 | $20.80 | $21.15 | $20.80 | $20.89 | $17.46 | 2,272 |
| 2020-08-20 | $21.30 | $21.32 | $21.07 | $21.09 | $17.63 | 3,647 |
| 2020-08-19 | $21.60 | $21.60 | $21.00 | $21.49 | $17.96 | 8,071 |
| 2020-08-18 | $21.25 | $21.40 | $21.05 | $21.39 | $17.88 | 6,466 |
| 2020-08-17 | $20.80 | $21.10 | $20.80 | $20.93 | $17.49 | 4,438 |
| 2020-08-14 | $20.77 | $21.03 | $20.77 | $20.86 | $17.43 | 7,748 |
| 2020-08-13 | $20.80 | $20.80 | $20.73 | $20.80 | $17.38 | 5,602 |
| 2020-08-12 | $20.78 | $20.93 | $20.46 | $20.93 | $17.49 | 5,330 |
| 2020-08-11 | $20.39 | $20.58 | $20.17 | $20.53 | $17.16 | 9,853 |
| 2020-08-10 | $19.85 | $19.95 | $19.59 | $19.95 | $16.67 | 3,615 |
| 2020-08-07 | $19.55 | $20.18 | $19.50 | $19.50 | $16.30 | 26,456 |
| 2020-08-06 | $20.06 | $20.33 | $19.65 | $19.75 | $16.51 | 7,151 |
| 2020-08-05 | $19.50 | $20.35 | $19.26 | $19.63 | $16.41 | 10,665 |
| 2020-08-04 | $19.25 | $19.50 | $19.00 | $19.50 | $16.30 | 8,922 |
| 2020-08-03 | $19.34 | $19.34 | $19.08 | $19.25 | $16.09 | 3,434 |
| 2020-07-31 | $19.03 | $19.74 | $19.02 | $19.35 | $16.17 | 12,340 |
| 2020-07-30 | $19.85 | $20.10 | $19.51 | $20.10 | $16.80 | 4,725 |
| 2020-07-29 | $20.23 | $20.25 | $20.13 | $20.19 | $16.87 | 2,176 |
| 2020-07-28 | $20.80 | $20.80 | $20.00 | $20.00 | $16.72 | 6,013 |
| 2020-07-27 | $20.85 | $20.88 | $20.85 | $20.88 | $17.45 | 1,821 |
| 2020-07-24 | $21.00 | $21.00 | $20.75 | $20.93 | $17.49 | 3,101 |
| 2020-07-23 | $19.50 | $20.83 | $19.50 | $20.68 | $17.28 | 10,046 |
| 2020-07-22 | $20.06 | $20.09 | $19.99 | $19.99 | $16.71 | 621 |
| 2020-07-21 | $20.13 | $20.15 | $19.90 | $20.00 | $16.72 | 2,640 |
| 2020-07-20 | $20.40 | $20.40 | $19.50 | $19.65 | $16.42 | 4,623 |
| 2020-07-17 | $19.71 | $20.13 | $19.71 | $20.00 | $16.72 | 1,940 |
| 2020-07-16 | $19.06 | $20.38 | $19.06 | $19.36 | $16.18 | 12,031 |
| 2020-07-15 | $18.27 | $18.99 | $18.27 | $18.95 | $15.84 | 2,099 |
| 2020-07-14 | $18.53 | $18.54 | $18.39 | $18.45 | $15.42 | 3,927 |
| 2020-07-13 | $19.66 | $19.66 | $18.61 | $18.62 | $15.56 | 20,219 |
| 2020-07-10 | $19.01 | $19.30 | $19.01 | $19.14 | $16.00 | 4,337 |
| 2020-07-09 | $19.10 | $19.30 | $19.00 | $19.04 | $15.91 | 1,791 |
| 2020-07-08 | $19.28 | $19.28 | $18.80 | $19.00 | $15.88 | 3,202 |
| 2020-07-07 | $19.72 | $19.72 | $18.80 | $18.80 | $15.71 | 5,798 |
| 2020-07-06 | $19.95 | $19.99 | $19.50 | $19.50 | $16.30 | 5,934 |
| 2020-07-02 | $19.95 | $19.95 | $19.50 | $19.85 | $16.59 | 3,659 |
| 2020-07-01 | $19.93 | $20.10 | $19.78 | $19.80 | $16.55 | 4,760 |
| 2020-06-30 | $19.75 | $20.07 | $19.43 | $19.76 | $16.51 | 8,117 |
| 2020-06-29 | $20.12 | $20.35 | $19.75 | $19.79 | $16.54 | 11,098 |
| 2020-06-26 | $20.28 | $20.70 | $20.20 | $20.25 | $16.47 | 9,841 |
| 2020-06-25 | $21.17 | $21.20 | $20.50 | $20.77 | $16.89 | 13,525 |
| 2020-06-24 | $21.90 | $21.90 | $21.00 | $21.42 | $17.42 | 11,888 |
| 2020-06-23 | $22.40 | $22.40 | $21.88 | $22.11 | $17.98 | 5,935 |
| 2020-06-22 | $21.76 | $22.01 | $21.62 | $22.01 | $17.90 | 6,728 |
| 2020-06-19 | $22.11 | $22.11 | $21.83 | $22.07 | $17.95 | 6,265 |
| 2020-06-18 | $21.97 | $22.11 | $21.86 | $22.11 | $17.98 | 3,576 |
| 2020-06-17 | $22.15 | $22.15 | $21.86 | $21.93 | $17.84 | 4,471 |
| 2020-06-16 | $21.89 | $22.47 | $21.89 | $22.00 | $17.89 | 7,650 |
| 2020-06-15 | $21.80 | $21.80 | $20.82 | $21.76 | $17.70 | 4,804 |
| 2020-06-12 | $20.83 | $21.16 | $20.50 | $21.16 | $17.21 | 11,905 |
| 2020-06-11 | $21.25 | $21.34 | $20.05 | $20.12 | $16.36 | 28,487 |
| 2020-06-10 | $22.00 | $22.00 | $21.45 | $21.53 | $17.51 | 9,367 |
| 2020-06-09 | $22.00 | $22.00 | $21.81 | $21.92 | $17.82 | 9,108 |
| 2020-06-08 | $22.35 | $22.60 | $22.31 | $22.31 | $18.14 | 16,818 |
| 2020-06-05 | $22.00 | $22.22 | $21.72 | $22.22 | $18.07 | 18,509 |
| 2020-06-04 | $21.38 | $21.78 | $21.38 | $21.65 | $17.61 | 9,964 |
| 2020-06-03 | $21.24 | $21.57 | $20.99 | $21.27 | $17.29 | 11,619 |
| 2020-06-02 | $20.75 | $21.24 | $20.57 | $21.19 | $17.23 | 4,883 |
| 2020-06-01 | $20.50 | $21.01 | $20.49 | $20.99 | $17.07 | 11,522 |
| 2020-05-29 | $20.50 | $20.50 | $20.21 | $20.50 | $16.67 | 6,624 |
| 2020-05-28 | $20.34 | $20.35 | $20.05 | $20.35 | $16.55 | 5,402 |
| 2020-05-27 | $19.80 | $20.16 | $19.70 | $20.07 | $16.32 | 12,326 |
| 2020-05-26 | $19.30 | $19.79 | $19.30 | $19.65 | $15.98 | 8,655 |
| 2020-05-22 | $19.30 | $19.30 | $18.96 | $19.15 | $15.57 | 1,973 |
| 2020-05-21 | $19.30 | $19.31 | $19.00 | $19.29 | $15.69 | 6,647 |
| 2020-05-20 | $19.42 | $19.47 | $19.18 | $19.30 | $15.70 | 3,722 |
| 2020-05-19 | $19.00 | $19.33 | $19.00 | $19.05 | $15.49 | 6,609 |
| 2020-05-18 | $18.81 | $19.23 | $18.80 | $19.00 | $15.45 | 5,296 |
| 2020-05-15 | $17.95 | $18.55 | $17.95 | $18.46 | $15.01 | 5,253 |
| 2020-05-14 | $18.60 | $18.79 | $17.14 | $18.33 | $14.91 | 9,094 |
| 2020-05-13 | $19.74 | $19.74 | $18.48 | $18.73 | $15.23 | 13,098 |
| 2020-05-12 | $19.91 | $19.91 | $19.50 | $19.68 | $16.01 | 10,115 |
| 2020-05-11 | $19.00 | $20.00 | $19.00 | $20.00 | $16.27 | 9,817 |
| 2020-05-08 | $19.59 | $20.08 | $19.50 | $19.85 | $16.14 | 5,854 |
| 2020-05-07 | $19.85 | $19.96 | $19.45 | $19.45 | $15.82 | 12,861 |
| 2020-05-06 | $19.83 | $20.41 | $19.64 | $19.64 | $15.97 | 8,224 |
| 2020-05-05 | $21.40 | $21.40 | $19.82 | $19.82 | $16.12 | 4,501 |
| 2020-05-04 | $19.41 | $20.35 | $18.50 | $20.00 | $16.27 | 29,516 |
| 2020-05-01 | $21.31 | $21.51 | $19.81 | $19.87 | $16.16 | 13,517 |
| 2020-04-30 | $21.50 | $22.00 | $21.09 | $21.09 | $17.15 | 25,895 |
| 2020-04-29 | $21.00 | $21.70 | $20.80 | $21.70 | $17.65 | 19,951 |
| 2020-04-28 | $19.94 | $21.69 | $19.66 | $20.60 | $16.75 | 31,364 |
| 2020-04-27 | $19.25 | $19.88 | $19.25 | $19.58 | $15.92 | 18,252 |
| 2020-04-24 | $19.20 | $20.09 | $18.93 | $19.20 | $15.62 | 10,305 |
| 2020-04-23 | $18.50 | $18.97 | $18.50 | $18.96 | $15.42 | 10,815 |
| 2020-04-22 | $18.00 | $18.36 | $17.92 | $18.15 | $14.76 | 5,739 |
| 2020-04-21 | $18.16 | $18.16 | $17.46 | $17.84 | $14.51 | 22,259 |
| 2020-04-20 | $17.75 | $18.37 | $17.60 | $17.93 | $14.58 | 14,604 |
| 2020-04-17 | $17.45 | $18.00 | $17.45 | $17.75 | $14.44 | 4,600 |
| 2020-04-16 | $17.16 | $17.45 | $17.00 | $17.23 | $14.01 | 6,492 |
| 2020-04-15 | $16.64 | $17.65 | $16.64 | $17.30 | $14.07 | 5,403 |
| 2020-04-14 | $17.60 | $18.47 | $17.60 | $17.84 | $14.51 | 11,851 |
| 2020-04-13 | $18.00 | $18.00 | $17.30 | $17.42 | $14.17 | 6,497 |
| 2020-04-09 | $16.64 | $18.01 | $16.64 | $17.62 | $14.33 | 20,634 |
| 2020-04-08 | $15.45 | $17.02 | $15.45 | $16.64 | $13.53 | 23,909 |
| 2020-04-07 | $14.67 | $15.22 | $14.50 | $14.86 | $12.09 | 14,920 |
| 2020-04-06 | $14.15 | $14.80 | $13.66 | $13.82 | $11.24 | 18,017 |
| 2020-04-03 | $14.50 | $14.70 | $13.97 | $14.01 | $11.39 | 23,582 |
| 2020-04-02 | $13.84 | $14.20 | $13.52 | $14.09 | $11.46 | 8,252 |
| 2020-04-01 | $13.58 | $14.57 | $13.58 | $13.72 | $11.16 | 18,335 |
| 2020-03-31 | $15.02 | $15.49 | $14.29 | $14.35 | $11.67 | 29,466 |
| 2020-03-30 | $15.60 | $15.80 | $15.13 | $15.15 | $12.32 | 14,364 |
| 2020-03-27 | $17.05 | $17.05 | $15.46 | $15.81 | $12.41 | 30,230 |
| 2020-03-26 | $16.39 | $17.33 | $16.28 | $16.91 | $13.27 | 26,488 |
| 2020-03-25 | $15.10 | $16.50 | $14.75 | $15.50 | $12.17 | 26,567 |
| 2020-03-24 | $14.42 | $15.04 | $14.42 | $14.98 | $11.76 | 21,946 |
| 2020-03-23 | $14.62 | $14.91 | $13.55 | $14.91 | $11.71 | 18,568 |
| 2020-03-20 | $16.48 | $16.70 | $14.25 | $14.26 | $11.19 | 23,152 |
| 2020-03-19 | $13.91 | $15.57 | $13.90 | $15.48 | $12.15 | 8,425 |
| 2020-03-18 | $15.75 | $15.75 | $13.57 | $14.00 | $10.99 | 80,979 |
| 2020-03-17 | $15.60 | $16.18 | $15.06 | $15.76 | $12.37 | 17,441 |
| 2020-03-16 | $16.87 | $16.87 | $15.37 | $15.51 | $12.17 | 14,993 |
| 2020-03-13 | $16.48 | $17.37 | $15.51 | $17.37 | $13.63 | 16,977 |
| 2020-03-12 | $16.96 | $16.96 | $15.01 | $15.98 | $12.54 | 66,264 |
| 2020-03-11 | $20.00 | $20.23 | $16.57 | $17.46 | $13.71 | 41,874 |
| 2020-03-10 | $18.07 | $19.90 | $17.56 | $19.90 | $15.62 | 41,351 |
| 2020-03-09 | $22.28 | $22.28 | $17.43 | $17.50 | $13.74 | 37,632 |
| 2020-03-06 | $23.80 | $24.10 | $23.03 | $23.20 | $18.21 | 20,244 |
| 2020-03-05 | $24.63 | $24.63 | $24.00 | $24.06 | $18.89 | 14,311 |
| 2020-03-04 | $24.52 | $24.85 | $24.52 | $24.73 | $19.41 | 14,421 |
| 2020-03-03 | $24.30 | $25.00 | $24.25 | $24.50 | $19.23 | 24,500 |
| 2020-03-02 | $23.17 | $24.25 | $23.05 | $24.15 | $18.96 | 32,474 |
| 2020-02-28 | $23.15 | $23.27 | $22.43 | $23.11 | $18.14 | 37,231 |
| 2020-02-27 | $24.10 | $24.10 | $23.15 | $23.50 | $18.45 | 23,461 |
| 2020-02-26 | $24.10 | $24.35 | $24.10 | $24.11 | $18.93 | 36,948 |
| 2020-02-25 | $24.81 | $24.81 | $24.11 | $24.11 | $18.93 | 34,088 |
| 2020-02-24 | $24.01 | $24.68 | $24.01 | $24.60 | $19.31 | 41,390 |
| 2020-02-21 | $24.99 | $25.00 | $24.84 | $24.89 | $19.54 | 7,991 |
| 2020-02-20 | $25.04 | $25.07 | $24.92 | $25.01 | $19.63 | 29,591 |
| 2020-02-19 | $25.03 | $25.11 | $24.90 | $25.10 | $19.70 | 37,504 |
| 2020-02-18 | $24.90 | $25.15 | $24.90 | $25.01 | $19.63 | 22,690 |
| 2020-02-14 | $24.95 | $25.10 | $24.90 | $24.96 | $19.59 | 21,593 |
| 2020-02-13 | $25.00 | $25.17 | $24.95 | $24.95 | $19.58 | 28,844 |
| 2020-02-12 | $24.75 | $25.00 | $24.75 | $25.00 | $19.62 | 60,470 |
| 2020-02-11 | $24.68 | $24.85 | $24.61 | $24.68 | $19.37 | 40,975 |
| 2020-02-10 | $24.75 | $24.75 | $24.26 | $24.66 | $19.36 | 62,903 |
| 2020-02-07 | $24.48 | $24.79 | $24.13 | $24.69 | $19.38 | 57,013 |
| 2020-02-06 | $24.62 | $24.80 | $24.21 | $24.45 | $19.19 | 167,940 |
| 2020-02-05 | $25.23 | $25.33 | $25.09 | $25.13 | $19.73 | 18,560 |
| 2020-02-04 | $25.16 | $25.25 | $25.14 | $25.19 | $19.77 | 10,965 |
| 2020-02-03 | $25.13 | $25.13 | $24.90 | $25.00 | $19.62 | 30,660 |
| 2020-01-31 | $25.09 | $25.27 | $25.07 | $25.25 | $19.82 | 16,218 |
| 2020-01-30 | $25.06 | $25.26 | $25.06 | $25.20 | $19.78 | 8,625 |
| 2020-01-29 | $25.46 | $25.46 | $25.18 | $25.23 | $19.80 | 10,556 |
| 2020-01-28 | $25.11 | $25.54 | $25.10 | $25.10 | $19.70 | 23,361 |
| 2020-01-27 | $24.70 | $25.20 | $24.28 | $25.03 | $19.65 | 38,167 |
| 2020-01-24 | $25.27 | $25.30 | $24.67 | $24.93 | $19.57 | 98,157 |
| 2020-01-23 | $25.34 | $25.44 | $25.13 | $25.26 | $19.83 | 55,230 |
| 2020-01-22 | $25.64 | $25.64 | $25.34 | $25.44 | $19.97 | 39,346 |
| 2020-01-21 | $25.93 | $25.93 | $25.64 | $25.64 | $20.12 | 6,990 |
| 2020-01-17 | $25.79 | $25.84 | $25.79 | $25.84 | $20.28 | 372 |
| 2020-01-16 | $26.07 | $26.07 | $25.78 | $25.78 | $20.24 | 6,798 |
| 2020-01-15 | $25.94 | $26.07 | $25.94 | $26.07 | $20.46 | 6,613 |
| 2020-01-14 | $25.87 | $25.99 | $25.87 | $25.99 | $20.40 | 3,192 |
| 2020-01-13 | $25.75 | $25.94 | $25.73 | $25.87 | $20.31 | 3,559 |
| 2020-01-10 | $25.87 | $25.87 | $25.71 | $25.82 | $20.27 | 7,260 |
| 2020-01-09 | $25.90 | $25.92 | $25.85 | $25.87 | $20.30 | 7,200 |
| 2020-01-08 | $25.81 | $25.90 | $25.81 | $25.90 | $20.33 | 4,580 |
| 2020-01-07 | $25.89 | $25.89 | $25.77 | $25.80 | $20.25 | 4,524 |
| 2020-01-06 | $25.80 | $25.92 | $25.80 | $25.84 | $20.28 | 7,119 |
| 2020-01-03 | $25.93 | $25.94 | $25.75 | $25.80 | $20.25 | 13,730 |
| 2020-01-02 | $25.81 | $25.85 | $25.75 | $25.85 | $20.29 | 6,660 |
| 2019-12-31 | $25.45 | $25.71 | $25.40 | $25.71 | $20.18 | 16,028 |
| 2019-12-30 | $25.74 | $25.74 | $25.27 | $25.39 | $19.93 | 19,412 |
| 2019-12-27 | $26.26 | $26.26 | $26.03 | $26.26 | $20.18 | 2,663 |
| 2019-12-26 | $26.26 | $26.26 | $26.24 | $26.26 | $20.18 | 750 |
| 2019-12-24 | $26.40 | $26.40 | $26.26 | $26.26 | $20.18 | 2,778 |
| 2019-12-23 | $26.36 | $26.40 | $26.34 | $26.40 | $20.29 | 5,067 |
| 2019-12-20 | $26.34 | $26.40 | $26.32 | $26.35 | $20.24 | 2,228 |
| 2019-12-19 | $26.32 | $26.40 | $26.30 | $26.30 | $20.21 | 3,344 |
| 2019-12-18 | $26.33 | $26.35 | $26.30 | $26.35 | $20.25 | 10,430 |
| 2019-12-17 | $26.27 | $26.33 | $26.25 | $26.33 | $20.23 | 6,789 |
| 2019-12-16 | $26.07 | $26.27 | $26.05 | $26.26 | $20.18 | 7,346 |
| 2019-12-13 | $26.08 | $26.08 | $26.05 | $26.07 | $20.03 | 2,076 |
| 2019-12-12 | $25.85 | $25.87 | $25.76 | $25.82 | $19.84 | 5,199 |
| 2019-12-11 | $25.91 | $25.93 | $25.90 | $25.92 | $19.92 | 4,810 |
| 2019-12-10 | $25.81 | $26.17 | $25.81 | $25.91 | $19.91 | 5,472 |
| 2019-12-09 | $25.93 | $26.03 | $25.85 | $25.85 | $19.86 | 2,077 |
| 2019-12-06 | $26.18 | $26.30 | $25.90 | $25.90 | $19.90 | 4,316 |
| 2019-12-05 | $25.90 | $26.00 | $25.85 | $25.93 | $19.92 | 7,646 |
| 2019-12-04 | $26.01 | $26.11 | $26.01 | $26.07 | $20.03 | 5,295 |
| 2019-12-03 | $26.15 | $26.18 | $26.03 | $26.03 | $20.00 | 7,064 |
| 2019-12-02 | $26.05 | $26.20 | $26.03 | $26.12 | $20.07 | 6,212 |
| 2019-11-29 | $26.12 | $26.28 | $26.09 | $26.28 | $20.19 | 7,048 |
| 2019-11-27 | $26.30 | $26.30 | $25.94 | $25.96 | $19.95 | 7,650 |
| 2019-11-26 | $25.97 | $25.97 | $25.87 | $25.94 | $19.93 | 7,219 |
| 2019-11-25 | $25.94 | $26.04 | $25.94 | $26.02 | $19.99 | 6,404 |
| 2019-11-22 | $26.15 | $26.15 | $25.89 | $25.89 | $19.89 | 1,987 |
| 2019-11-21 | $25.77 | $26.20 | $25.77 | $26.00 | $19.98 | 5,792 |
| 2019-11-20 | $25.55 | $26.06 | $25.55 | $25.90 | $19.90 | 4,844 |
| 2019-11-19 | $26.07 | $26.07 | $25.51 | $25.57 | $19.65 | 28,500 |
| 2019-11-18 | $26.16 | $26.23 | $26.06 | $26.08 | $20.04 | 5,174 |
| 2019-11-15 | $26.23 | $26.29 | $26.14 | $26.14 | $20.09 | 4,190 |
| 2019-11-14 | $26.23 | $26.23 | $25.93 | $26.06 | $20.02 | 18,214 |
| 2019-11-13 | $26.19 | $26.42 | $26.19 | $26.29 | $20.20 | 3,690 |
| 2019-11-12 | $26.15 | $26.23 | $26.15 | $26.20 | $20.13 | 2,450 |
| 2019-11-11 | $26.35 | $26.35 | $26.11 | $26.11 | $20.06 | 23,831 |
| 2019-11-08 | $26.40 | $26.52 | $26.40 | $26.52 | $20.38 | 328 |
| 2019-11-07 | $26.70 | $26.70 | $26.32 | $26.40 | $20.29 | 4,492 |
| 2019-11-06 | $26.83 | $26.83 | $26.69 | $26.70 | $20.52 | 1,249 |
| 2019-11-05 | $26.58 | $26.64 | $26.56 | $26.61 | $20.45 | 2,333 |
| 2019-11-04 | $26.56 | $26.74 | $26.56 | $26.65 | $20.48 | 3,614 |
| 2019-11-01 | $26.76 | $26.97 | $26.76 | $26.97 | $20.72 | 1,031 |
| 2019-10-31 | $26.69 | $26.90 | $26.57 | $26.67 | $20.49 | 38,642 |
| 2019-10-30 | $26.55 | $26.67 | $26.55 | $26.67 | $20.49 | 2,844 |
| 2019-10-29 | $26.70 | $26.70 | $26.51 | $26.53 | $20.39 | 8,674 |
| 2019-10-28 | $26.70 | $26.70 | $26.60 | $26.63 | $20.46 | 6,931 |
| 2019-10-25 | $26.61 | $26.64 | $26.55 | $26.59 | $20.43 | 2,412 |
| 2019-10-24 | $26.71 | $26.76 | $26.51 | $26.51 | $20.37 | 19,275 |
| 2019-10-23 | $26.57 | $26.73 | $26.57 | $26.73 | $20.54 | 4,730 |
| 2019-10-22 | $26.59 | $26.71 | $26.58 | $26.70 | $20.52 | 9,784 |
| 2019-10-21 | $26.55 | $26.69 | $26.50 | $26.61 | $20.45 | 6,180 |
| 2019-10-18 | $26.63 | $26.65 | $26.61 | $26.65 | $20.48 | 1,295 |
| 2019-10-17 | $26.47 | $26.69 | $26.47 | $26.69 | $20.51 | 3,246 |
| 2019-10-16 | $26.62 | $26.62 | $26.58 | $26.62 | $20.45 | 5,300 |
| 2019-10-15 | $26.62 | $26.62 | $26.48 | $26.51 | $20.37 | 6,095 |
| 2019-10-14 | $26.50 | $26.61 | $26.41 | $26.50 | $20.36 | 6,086 |
| 2019-10-11 | $26.51 | $26.58 | $26.50 | $26.54 | $20.39 | 6,900 |
| 2019-10-10 | $26.60 | $26.60 | $26.51 | $26.56 | $20.41 | 6,125 |
| 2019-10-09 | $26.62 | $26.62 | $26.60 | $26.60 | $20.44 | 1,399 |
| 2019-10-08 | $26.54 | $26.54 | $26.48 | $26.53 | $20.39 | 2,088 |
| 2019-10-07 | $26.50 | $26.66 | $26.48 | $26.57 | $20.42 | 4,669 |
| 2019-10-04 | $26.53 | $26.53 | $26.52 | $26.52 | $20.38 | 427 |
| 2019-10-03 | $26.49 | $26.67 | $26.46 | $26.48 | $20.35 | 9,714 |
| 2019-10-02 | $26.94 | $26.94 | $26.66 | $26.66 | $20.49 | 477 |
| 2019-10-01 | $26.79 | $26.88 | $26.72 | $26.80 | $20.59 | 3,245 |
| 2019-09-30 | $26.69 | $26.82 | $26.58 | $26.77 | $20.57 | 44,251 |
| 2019-09-27 | $26.56 | $26.91 | $26.45 | $26.63 | $20.46 | 11,211 |
| 2019-09-26 | $26.90 | $26.99 | $26.81 | $26.99 | $20.32 | 5,360 |
| 2019-09-25 | $26.83 | $26.98 | $26.76 | $26.98 | $20.31 | 9,822 |
| 2019-09-24 | $26.84 | $27.00 | $26.84 | $27.00 | $20.33 | 5,976 |
| 2019-09-23 | $26.89 | $27.00 | $26.85 | $27.00 | $20.33 | 4,687 |
| 2019-09-20 | $26.75 | $26.89 | $26.75 | $26.89 | $20.25 | 9,639 |
| 2019-09-19 | $26.70 | $26.94 | $26.70 | $26.94 | $20.28 | 8,366 |
| 2019-09-18 | $26.66 | $26.98 | $26.66 | $26.89 | $20.25 | 4,547 |
| 2019-09-17 | $26.70 | $26.81 | $26.70 | $26.80 | $20.18 | 6,521 |
| 2019-09-16 | $26.77 | $26.77 | $26.70 | $26.70 | $20.10 | 447 |
| 2019-09-13 | $26.71 | $26.79 | $26.58 | $26.77 | $20.16 | 4,564 |
| 2019-09-12 | $26.81 | $26.81 | $26.75 | $26.78 | $20.16 | 1,928 |
| 2019-09-11 | $26.55 | $26.80 | $26.52 | $26.76 | $20.15 | 2,541 |
| 2019-09-10 | $26.66 | $26.66 | $26.66 | $26.66 | $20.07 | 657 |
| 2019-09-09 | $26.60 | $26.86 | $26.60 | $26.82 | $20.20 | 4,348 |
| 2019-09-06 | $26.81 | $26.82 | $26.60 | $26.70 | $20.10 | 5,630 |
| 2019-09-05 | $26.68 | $26.70 | $26.61 | $26.68 | $20.09 | 4,880 |
| 2019-09-04 | $26.70 | $26.74 | $26.66 | $26.68 | $20.09 | 4,049 |
| 2019-09-03 | $26.99 | $26.99 | $26.50 | $26.71 | $20.11 | 20,583 |
| 2019-08-30 | $26.81 | $27.24 | $26.81 | $27.06 | $20.37 | 37,185 |
| 2019-08-29 | $26.88 | $26.95 | $26.86 | $26.93 | $20.28 | 3,199 |
| 2019-08-28 | $26.92 | $26.93 | $26.85 | $26.90 | $20.25 | 2,698 |
| 2019-08-27 | $26.86 | $26.88 | $26.73 | $26.83 | $20.20 | 1,651 |
| 2019-08-26 | $26.70 | $26.87 | $26.70 | $26.75 | $20.14 | 3,460 |
| 2019-08-23 | $26.97 | $27.01 | $26.76 | $26.97 | $20.31 | 3,650 |
| 2019-08-22 | $26.95 | $27.05 | $26.85 | $26.97 | $20.31 | 14,543 |
| 2019-08-21 | $26.99 | $27.01 | $26.91 | $27.01 | $20.34 | 9,388 |
| 2019-08-20 | $26.92 | $27.01 | $26.92 | $27.01 | $20.34 | 2,669 |
| 2019-08-19 | $26.88 | $27.01 | $26.80 | $27.01 | $20.34 | 3,074 |
| 2019-08-16 | $27.02 | $27.05 | $27.02 | $27.02 | $20.34 | 2,340 |
| 2019-08-15 | $26.96 | $27.10 | $26.84 | $27.00 | $20.33 | 6,385 |
| 2019-08-14 | $26.79 | $26.79 | $26.60 | $26.63 | $20.05 | 5,154 |
| 2019-08-13 | $26.45 | $26.85 | $26.45 | $26.76 | $20.15 | 4,372 |
| 2019-08-12 | $26.74 | $26.74 | $26.66 | $26.73 | $20.13 | 2,440 |
| 2019-08-09 | $26.71 | $26.71 | $26.62 | $26.64 | $20.06 | 1,188 |
| 2019-08-08 | $26.78 | $26.78 | $26.50 | $26.53 | $19.98 | 4,643 |
| 2019-08-07 | $26.67 | $26.69 | $26.52 | $26.53 | $19.97 | 6,019 |
| 2019-08-06 | $26.51 | $26.69 | $26.51 | $26.68 | $20.09 | 2,632 |
| 2019-08-05 | $26.70 | $26.71 | $26.59 | $26.59 | $20.02 | 5,028 |
| 2019-08-02 | $26.71 | $26.99 | $26.71 | $26.99 | $20.32 | 2,115 |
| 2019-08-01 | $27.01 | $27.03 | $26.77 | $26.87 | $20.23 | 6,394 |
| 2019-07-31 | $26.97 | $27.10 | $26.97 | $27.03 | $20.35 | 49,245 |
| 2019-07-30 | $26.90 | $26.97 | $26.89 | $26.97 | $20.31 | 12,084 |
| 2019-07-29 | $26.92 | $26.92 | $26.83 | $26.92 | $20.27 | 7,689 |
| 2019-07-26 | $26.87 | $26.96 | $26.80 | $26.89 | $20.25 | 16,112 |
| 2019-07-25 | $27.20 | $27.20 | $26.86 | $26.93 | $20.28 | 13,543 |
| 2019-07-24 | $27.46 | $27.50 | $27.20 | $27.27 | $20.53 | 10,907 |
| 2019-07-23 | $27.10 | $27.97 | $27.05 | $27.47 | $20.68 | 6,509 |
| 2019-07-22 | $27.08 | $27.10 | $27.05 | $27.10 | $20.40 | 5,719 |
| 2019-07-19 | $27.01 | $27.09 | $27.00 | $27.09 | $20.40 | 4,498 |
| 2019-07-18 | $26.93 | $27.09 | $26.93 | $27.09 | $20.40 | 3,744 |
| 2019-07-17 | $26.90 | $27.07 | $26.90 | $27.07 | $20.38 | 5,300 |
| 2019-07-16 | $26.93 | $26.98 | $26.92 | $26.98 | $20.31 | 4,945 |
| 2019-07-15 | $26.93 | $26.93 | $26.83 | $26.93 | $20.28 | 2,300 |
| 2019-07-12 | $27.00 | $27.00 | $26.82 | $26.90 | $20.25 | 1,832 |
| 2019-07-11 | $26.99 | $27.00 | $26.80 | $26.80 | $20.18 | 8,696 |
| 2019-07-10 | $26.92 | $26.99 | $26.92 | $26.99 | $20.32 | 5,997 |
| 2019-07-09 | $26.94 | $26.96 | $26.91 | $26.96 | $20.30 | 2,265 |
| 2019-07-08 | $26.93 | $26.93 | $26.90 | $26.92 | $20.27 | 1,745 |
| 2019-07-05 | $26.99 | $26.99 | $26.87 | $26.96 | $20.30 | 8,945 |
| 2019-07-03 | $26.90 | $26.97 | $26.90 | $26.92 | $20.27 | 3,210 |
| 2019-07-02 | $27.05 | $27.05 | $26.87 | $27.05 | $20.37 | 5,452 |
| 2019-07-01 | $26.91 | $26.96 | $26.87 | $26.87 | $20.23 | 5,451 |
| 2019-06-28 | $26.82 | $27.14 | $26.69 | $27.09 | $20.40 | 47,283 |
| 2019-06-27 | $26.52 | $26.83 | $26.52 | $26.68 | $20.09 | 13,331 |
| 2019-06-26 | $26.91 | $26.95 | $26.89 | $26.92 | $19.86 | 3,166 |
| 2019-06-25 | $26.91 | $26.95 | $26.84 | $26.90 | $19.85 | 5,663 |
| 2019-06-24 | $26.82 | $26.91 | $26.77 | $26.79 | $19.77 | 2,020 |
| 2019-06-21 | $26.88 | $26.92 | $26.70 | $26.81 | $19.78 | 2,874 |
| 2019-06-20 | $26.74 | $26.92 | $26.74 | $26.77 | $19.75 | 2,411 |
| 2019-06-19 | $26.98 | $26.98 | $26.56 | $26.66 | $19.67 | 8,439 |
| 2019-06-18 | $26.89 | $26.89 | $26.84 | $26.84 | $19.80 | 2,383 |
| 2019-06-17 | $27.00 | $27.00 | $26.69 | $26.82 | $19.79 | 12,459 |
| 2019-06-14 | $26.70 | $26.84 | $26.70 | $26.84 | $19.80 | 2,553 |
| 2019-06-13 | $26.56 | $26.66 | $26.56 | $26.66 | $19.67 | 2,975 |
| 2019-06-12 | $26.66 | $26.76 | $26.52 | $26.65 | $19.66 | 4,886 |
| 2019-06-11 | $26.65 | $26.84 | $26.59 | $26.69 | $19.69 | 5,655 |
| 2019-06-10 | $26.60 | $26.64 | $26.59 | $26.64 | $19.66 | 777 |
| 2019-06-07 | $26.65 | $26.67 | $26.50 | $26.63 | $19.65 | 9,142 |
| 2019-06-06 | $26.68 | $26.68 | $26.50 | $26.65 | $19.66 | 1,395 |
| 2019-06-05 | $26.51 | $26.53 | $26.51 | $26.53 | $19.57 | 709 |
| 2019-06-04 | $26.59 | $26.59 | $26.49 | $26.49 | $19.54 | 2,342 |
| 2019-06-03 | $26.46 | $26.59 | $26.42 | $26.58 | $19.61 | 4,508 |
| 2019-05-31 | $26.49 | $26.62 | $26.40 | $26.50 | $19.55 | 41,913 |
| 2019-05-30 | $26.46 | $26.49 | $26.37 | $26.49 | $19.54 | 5,333 |
| 2019-05-29 | $26.54 | $26.54 | $26.40 | $26.40 | $19.48 | 5,009 |
| 2019-05-28 | $26.50 | $26.54 | $26.42 | $26.53 | $19.57 | 2,412 |
| 2019-05-24 | $26.40 | $26.46 | $26.34 | $26.46 | $19.52 | 6,951 |
| 2019-05-23 | $26.36 | $26.40 | $26.32 | $26.40 | $19.48 | 13,367 |
| 2019-05-22 | $26.38 | $26.40 | $26.27 | $26.40 | $19.48 | 9,652 |
| 2019-05-21 | $26.40 | $26.46 | $26.36 | $26.38 | $19.46 | 4,511 |
| 2019-05-20 | $26.44 | $26.44 | $26.44 | $26.44 | $19.51 | 100 |
| 2019-05-17 | $26.46 | $26.48 | $26.45 | $26.48 | $19.54 | 1,894 |
| 2019-05-16 | $26.40 | $26.48 | $26.38 | $26.48 | $19.54 | 5,569 |
| 2019-05-15 | $26.38 | $26.48 | $26.38 | $26.44 | $19.51 | 13,947 |
| 2019-05-14 | $26.15 | $26.35 | $26.12 | $26.35 | $19.44 | 4,656 |
| 2019-05-13 | $26.10 | $26.22 | $26.10 | $26.22 | $19.35 | 5,100 |
| 2019-05-10 | $26.15 | $26.25 | $26.15 | $26.23 | $19.35 | 3,436 |
| 2019-05-09 | $26.18 | $26.28 | $26.18 | $26.22 | $19.35 | 4,814 |
| 2019-05-08 | $26.20 | $26.28 | $26.20 | $26.20 | $19.33 | 4,630 |
| 2019-05-07 | $26.36 | $26.36 | $26.24 | $26.28 | $19.39 | 2,396 |
| 2019-05-06 | $26.30 | $26.35 | $26.27 | $26.30 | $19.40 | 5,551 |
| 2019-05-03 | $26.33 | $26.33 | $26.24 | $26.30 | $19.40 | 3,138 |
| 2019-05-02 | $26.35 | $26.35 | $26.32 | $26.32 | $19.42 | 900 |
| 2019-05-01 | $26.33 | $26.33 | $26.20 | $26.31 | $19.41 | 3,372 |
| 2019-04-30 | $26.21 | $26.54 | $26.16 | $26.41 | $19.49 | 52,132 |
| 2019-04-29 | $26.12 | $26.19 | $26.11 | $26.19 | $19.32 | 5,014 |
| 2019-04-26 | $26.23 | $26.23 | $26.11 | $26.14 | $19.29 | 6,338 |
| 2019-04-25 | $26.22 | $26.24 | $26.12 | $26.22 | $19.35 | 4,363 |
| 2019-04-24 | $26.22 | $26.38 | $26.20 | $26.24 | $19.36 | 9,172 |
| 2019-04-23 | $26.14 | $26.40 | $26.14 | $26.35 | $19.44 | 9,305 |
| 2019-04-22 | $26.20 | $26.29 | $26.12 | $26.28 | $19.39 | 10,355 |
| 2019-04-18 | $26.11 | $26.15 | $26.11 | $26.11 | $19.26 | 4,199 |
| 2019-04-17 | $26.22 | $26.31 | $26.20 | $26.20 | $19.33 | 9,719 |
| 2019-04-16 | $26.43 | $26.43 | $26.30 | $26.34 | $19.44 | 8,303 |
| 2019-04-15 | $26.41 | $26.46 | $26.41 | $26.43 | $19.50 | 3,981 |
| 2019-04-12 | $26.47 | $26.50 | $26.47 | $26.47 | $19.53 | 6,296 |
| 2019-04-11 | $26.58 | $26.58 | $26.52 | $26.52 | $19.57 | 9,784 |
| 2019-04-10 | $26.67 | $26.67 | $26.60 | $26.61 | $19.63 | 1,684 |
| 2019-04-09 | $26.60 | $26.69 | $26.57 | $26.57 | $19.60 | 3,237 |
| 2019-04-08 | $26.62 | $26.70 | $26.57 | $26.57 | $19.60 | 19,260 |
| 2019-04-05 | $26.65 | $26.65 | $26.58 | $26.64 | $19.66 | 3,327 |
| 2019-04-04 | $26.65 | $26.65 | $26.53 | $26.58 | $19.61 | 6,964 |
| 2019-04-03 | $26.61 | $26.63 | $26.55 | $26.61 | $19.63 | 2,701 |
| 2019-04-02 | $26.53 | $26.60 | $26.40 | $26.40 | $19.48 | 6,481 |
| 2019-04-01 | $26.62 | $26.65 | $26.57 | $26.64 | $19.65 | 8,053 |
| 2019-03-29 | $26.56 | $26.74 | $26.50 | $26.60 | $19.63 | 41,442 |
| 2019-03-28 | $26.42 | $26.63 | $26.42 | $26.56 | $19.60 | 11,796 |
| 2019-03-27 | $26.70 | $26.84 | $26.64 | $26.84 | $19.40 | 18,079 |
| 2019-03-26 | $26.79 | $27.02 | $26.60 | $26.74 | $19.33 | 57,747 |
| 2019-03-25 | $26.92 | $27.07 | $26.92 | $27.05 | $19.56 | 4,405 |
| 2019-03-22 | $26.90 | $26.90 | $26.81 | $26.85 | $19.41 | 2,558 |
| 2019-03-21 | $26.86 | $26.91 | $26.83 | $26.86 | $19.42 | 3,826 |
| 2019-03-20 | $26.84 | $26.92 | $26.75 | $26.92 | $19.46 | 5,458 |
| 2019-03-19 | $27.05 | $27.05 | $26.80 | $26.91 | $19.45 | 1,841 |
| 2019-03-18 | $26.80 | $26.89 | $26.80 | $26.86 | $19.42 | 2,558 |
| 2019-03-15 | $26.70 | $26.80 | $26.70 | $26.80 | $19.37 | 1,277 |
| 2019-03-14 | $26.51 | $26.75 | $26.51 | $26.75 | $19.34 | 1,877 |
| 2019-03-13 | $26.52 | $26.70 | $26.52 | $26.60 | $19.23 | 5,558 |
| 2019-03-12 | $26.52 | $26.65 | $26.52 | $26.52 | $19.17 | 7,761 |
| 2019-03-11 | $26.63 | $26.70 | $26.59 | $26.70 | $19.30 | 4,442 |
| 2019-03-08 | $26.66 | $26.69 | $26.55 | $26.69 | $19.29 | 8,511 |
| 2019-03-07 | $26.48 | $26.70 | $26.48 | $26.70 | $19.30 | 6,064 |
| 2019-03-06 | $26.40 | $26.57 | $26.38 | $26.57 | $19.21 | 4,696 |
| 2019-03-05 | $26.48 | $26.59 | $26.48 | $26.59 | $19.22 | 4,231 |
| 2019-03-04 | $26.28 | $26.58 | $26.28 | $26.47 | $19.14 | 4,447 |
| 2019-03-01 | $26.25 | $26.48 | $26.09 | $26.46 | $19.13 | 9,513 |
| 2019-02-28 | $26.02 | $26.40 | $26.00 | $26.40 | $19.09 | 49,993 |
| 2019-02-27 | $26.00 | $26.09 | $25.98 | $26.09 | $18.86 | 12,487 |
| 2019-02-26 | $25.93 | $26.02 | $25.86 | $25.95 | $18.76 | 7,663 |
| 2019-02-25 | $26.14 | $26.14 | $25.85 | $26.02 | $18.81 | 22,298 |
| 2019-02-22 | $26.04 | $26.08 | $26.01 | $26.04 | $18.82 | 2,934 |
| 2019-02-21 | $26.00 | $26.04 | $25.90 | $26.03 | $18.82 | 16,428 |
| 2019-02-20 | $26.12 | $26.18 | $25.95 | $26.10 | $18.87 | 5,432 |
| 2019-02-19 | $26.20 | $26.20 | $26.00 | $26.01 | $18.80 | 5,769 |
| 2019-02-15 | $26.28 | $26.30 | $26.07 | $26.15 | $18.90 | 2,329 |
| 2019-02-14 | $26.15 | $26.35 | $26.15 | $26.30 | $19.01 | 12,117 |
| 2019-02-13 | $26.15 | $26.15 | $25.98 | $26.15 | $18.90 | 4,518 |
| 2019-02-12 | $26.05 | $26.15 | $26.00 | $26.14 | $18.89 | 3,725 |
| 2019-02-11 | $26.25 | $26.25 | $26.09 | $26.11 | $18.88 | 6,444 |
| 2019-02-08 | $26.07 | $26.25 | $26.00 | $26.25 | $18.98 | 2,905 |
| 2019-02-07 | $25.73 | $25.98 | $25.73 | $25.98 | $18.78 | 2,528 |
| 2019-02-06 | $26.10 | $26.13 | $26.08 | $26.10 | $18.87 | 2,096 |
| 2019-02-05 | $25.90 | $26.24 | $25.90 | $26.13 | $18.89 | 2,722 |
| 2019-02-04 | $26.35 | $26.40 | $26.05 | $26.05 | $18.83 | 10,544 |
| 2019-02-01 | $26.35 | $26.35 | $26.02 | $26.30 | $19.01 | 10,784 |
| 2019-01-31 | $25.79 | $26.41 | $25.74 | $26.41 | $19.09 | 32,555 |
| 2019-01-30 | $25.78 | $25.90 | $25.75 | $25.75 | $18.62 | 4,089 |
| 2019-01-29 | $25.65 | $25.73 | $25.58 | $25.58 | $18.49 | 4,104 |
| 2019-01-28 | $25.75 | $25.86 | $25.55 | $25.85 | $18.69 | 5,190 |
| 2019-01-25 | $25.91 | $25.94 | $25.71 | $25.90 | $18.72 | 4,483 |
| 2019-01-24 | $25.76 | $25.83 | $25.76 | $25.83 | $18.67 | 493 |
| 2019-01-23 | $25.66 | $25.85 | $25.47 | $25.66 | $18.55 | 5,330 |
| 2019-01-22 | $25.93 | $25.93 | $25.44 | $25.93 | $18.75 | 5,475 |
| 2019-01-18 | $25.52 | $25.93 | $25.52 | $25.93 | $18.75 | 6,221 |
| 2019-01-17 | $25.70 | $25.87 | $25.41 | $25.41 | $18.37 | 2,813 |
| 2019-01-16 | $25.85 | $25.89 | $25.43 | $25.72 | $18.59 | 9,027 |
| 2019-01-15 | $25.50 | $25.95 | $25.50 | $25.95 | $18.76 | 3,058 |
| 2019-01-14 | $25.53 | $25.70 | $25.40 | $25.70 | $18.58 | 4,549 |
| 2019-01-11 | $25.34 | $25.80 | $25.34 | $25.34 | $18.32 | 5,515 |
| 2019-01-10 | $25.61 | $25.61 | $25.32 | $25.50 | $18.43 | 8,499 |
| 2019-01-09 | $25.63 | $25.63 | $25.39 | $25.50 | $18.43 | 14,313 |
| 2019-01-08 | $25.99 | $25.99 | $25.45 | $25.65 | $18.54 | 3,889 |
| 2019-01-07 | $25.80 | $26.00 | $25.35 | $25.71 | $18.58 | 9,070 |
| 2019-01-04 | $25.61 | $25.88 | $25.61 | $25.86 | $18.69 | 6,810 |
| 2019-01-03 | $25.80 | $25.80 | $25.32 | $25.49 | $18.43 | 16,512 |
| 2019-01-02 | $25.36 | $25.89 | $25.20 | $25.86 | $18.69 | 4,568 |
| 2018-12-31 | $25.40 | $25.40 | $24.89 | $25.40 | $18.36 | 8,247 |
| 2018-12-28 | $24.87 | $25.40 | $24.47 | $25.40 | $18.36 | 19,083 |
| 2018-12-27 | $24.90 | $25.43 | $24.72 | $25.21 | $17.84 | 11,006 |
| 2018-12-26 | $25.04 | $25.32 | $25.04 | $25.11 | $17.77 | 5,443 |
| 2018-12-24 | $25.28 | $25.32 | $24.60 | $25.00 | $17.69 | 14,503 |
| 2018-12-21 | $25.04 | $25.73 | $25.04 | $25.28 | $17.89 | 7,067 |
| 2018-12-20 | $24.81 | $25.21 | $24.56 | $25.10 | $17.76 | 31,834 |
| 2018-12-19 | $24.71 | $25.23 | $24.51 | $24.70 | $17.48 | 11,517 |
| 2018-12-18 | $24.50 | $24.83 | $24.10 | $24.52 | $17.35 | 34,417 |
| 2018-12-17 | $25.04 | $25.08 | $24.20 | $24.34 | $17.22 | 22,154 |
| 2018-12-14 | $25.00 | $25.28 | $25.00 | $25.22 | $17.85 | 8,646 |
| 2018-12-13 | $25.23 | $25.23 | $24.76 | $25.02 | $17.71 | 22,034 |
| 2018-12-12 | $25.25 | $25.34 | $25.10 | $25.25 | $17.87 | 7,017 |
| 2018-12-11 | $25.24 | $25.35 | $25.11 | $25.33 | $17.92 | 9,674 |
| 2018-12-10 | $25.41 | $25.52 | $25.07 | $25.16 | $17.81 | 23,569 |
| 2018-12-07 | $25.51 | $25.85 | $25.23 | $25.85 | $18.29 | 7,217 |
| 2018-12-06 | $25.62 | $26.10 | $25.33 | $25.35 | $17.94 | 10,453 |
| 2018-12-04 | $26.04 | $26.10 | $25.52 | $25.72 | $18.20 | 5,482 |
| 2018-12-03 | $26.08 | $26.10 | $25.60 | $25.68 | $18.17 | 1,080 |
| 2018-11-30 | $25.53 | $25.53 | $25.30 | $25.46 | $18.02 | 2,636 |
| 2018-11-29 | $25.67 | $26.02 | $25.35 | $25.88 | $18.31 | 7,279 |
| 2018-11-28 | $25.50 | $25.65 | $25.50 | $25.62 | $18.13 | 3,710 |
| 2018-11-27 | $25.47 | $25.47 | $25.46 | $25.47 | $18.02 | 1,230 |
| 2018-11-26 | $25.49 | $25.53 | $25.46 | $25.46 | $18.02 | 2,360 |
| 2018-11-21 | $25.47 | $25.56 | $25.23 | $25.41 | $17.99 | 5,363 |
| 2018-11-20 | $25.81 | $25.81 | $25.10 | $25.47 | $18.02 | 14,560 |
| 2018-11-19 | $25.74 | $25.74 | $25.50 | $25.70 | $18.19 | 15,426 |
| 2018-11-16 | $25.79 | $25.88 | $25.54 | $25.74 | $18.22 | 7,719 |
| 2018-11-15 | $25.57 | $25.79 | $25.53 | $25.71 | $18.20 | 18,632 |
| 2018-11-14 | $25.74 | $25.74 | $25.57 | $25.69 | $18.18 | 4,135 |
| 2018-11-13 | $25.75 | $25.81 | $25.57 | $25.61 | $18.12 | 25,897 |
| 2018-11-12 | $25.89 | $25.89 | $25.59 | $25.59 | $18.11 | 5,177 |
| 2018-11-09 | $25.89 | $25.89 | $25.88 | $25.88 | $18.31 | 4,717 |
| 2018-11-08 | $25.95 | $25.95 | $25.83 | $25.88 | $18.31 | 7,769 |
| 2018-11-07 | $25.94 | $25.95 | $25.75 | $25.80 | $18.26 | 7,343 |
| 2018-11-06 | $25.84 | $25.88 | $25.69 | $25.88 | $18.31 | 2,346 |
| 2018-11-05 | $25.79 | $25.80 | $25.76 | $25.76 | $18.23 | 2,730 |
| 2018-11-02 | $25.92 | $25.93 | $25.78 | $25.80 | $18.26 | 7,546 |
| 2018-11-01 | $25.83 | $25.98 | $25.82 | $25.82 | $18.27 | 6,846 |
| 2018-10-31 | $25.62 | $25.79 | $25.62 | $25.78 | $18.24 | 2,390 |
| 2018-10-30 | $25.53 | $25.75 | $25.53 | $25.53 | $18.07 | 3,466 |
| 2018-10-29 | $25.64 | $25.76 | $25.60 | $25.70 | $18.19 | 9,136 |
| 2018-10-26 | $25.67 | $25.69 | $25.50 | $25.65 | $18.15 | 3,501 |
| 2018-10-25 | $25.70 | $25.70 | $25.62 | $25.65 | $18.15 | 12,004 |
| 2018-10-24 | $25.58 | $25.58 | $25.56 | $25.56 | $18.09 | 2,453 |
| 2018-10-23 | $25.50 | $25.56 | $25.50 | $25.53 | $18.07 | 4,555 |
| 2018-10-22 | $25.63 | $25.63 | $25.51 | $25.55 | $18.08 | 6,172 |
| 2018-10-19 | $25.60 | $25.60 | $25.45 | $25.50 | $18.04 | 10,331 |
| 2018-10-18 | $25.69 | $25.70 | $25.55 | $25.60 | $18.12 | 11,356 |
| 2018-10-17 | $25.64 | $25.64 | $25.51 | $25.60 | $18.12 | 8,098 |
| 2018-10-16 | $25.51 | $25.81 | $25.50 | $25.67 | $18.17 | 24,488 |
| 2018-10-15 | $25.58 | $25.65 | $25.51 | $25.51 | $18.05 | 4,520 |
| 2018-10-12 | $25.71 | $25.71 | $25.51 | $25.51 | $18.05 | 1,600 |
| 2018-10-11 | $25.50 | $25.79 | $25.50 | $25.59 | $18.11 | 2,800 |
| 2018-10-10 | $25.63 | $25.65 | $25.50 | $25.50 | $18.05 | 5,048 |
| 2018-10-09 | $25.55 | $25.72 | $25.53 | $25.62 | $18.13 | 11,508 |
| 2018-10-08 | $25.73 | $25.73 | $25.53 | $25.53 | $18.07 | 6,427 |
| 2018-10-05 | $25.82 | $25.82 | $25.70 | $25.70 | $18.19 | 2,477 |
| 2018-10-04 | $25.92 | $25.92 | $25.82 | $25.88 | $18.31 | 2,675 |
| 2018-10-03 | $25.96 | $25.96 | $25.83 | $25.87 | $18.30 | 2,955 |
| 2018-10-02 | $25.96 | $25.96 | $25.81 | $25.90 | $18.33 | 6,786 |
| 2018-10-01 | $25.84 | $25.97 | $25.81 | $25.89 | $18.32 | 6,159 |
| 2018-09-28 | $25.84 | $26.09 | $25.84 | $25.85 | $18.29 | 4,200 |
| 2018-09-27 | $26.29 | $26.38 | $25.66 | $25.84 | $18.29 | 20,948 |
| 2018-09-26 | $26.44 | $26.72 | $26.44 | $26.69 | $18.50 | 4,560 |
| 2018-09-25 | $26.39 | $28.20 | $26.39 | $26.87 | $18.62 | 9,961 |
| 2018-09-24 | $26.68 | $26.68 | $26.40 | $26.50 | $18.37 | 5,341 |
| 2018-09-21 | $26.33 | $26.68 | $26.33 | $26.59 | $18.43 | 15,584 |
| 2018-09-20 | $26.39 | $26.47 | $26.39 | $26.39 | $18.29 | 3,257 |
| 2018-09-19 | $26.32 | $26.47 | $26.32 | $26.38 | $18.28 | 1,886 |
| 2018-09-18 | $26.30 | $26.47 | $26.26 | $26.39 | $18.29 | 8,710 |
| 2018-09-17 | $26.44 | $26.46 | $26.00 | $26.30 | $18.23 | 13,911 |
| 2018-09-14 | $26.36 | $26.40 | $26.33 | $26.34 | $18.26 | 1,700 |
| 2018-09-13 | $26.28 | $26.50 | $26.28 | $26.47 | $18.34 | 1,987 |
| 2018-09-12 | $26.33 | $26.33 | $26.22 | $26.28 | $18.21 | 8,373 |
| 2018-09-11 | $26.44 | $26.50 | $26.41 | $26.50 | $18.36 | 14,487 |
| 2018-09-10 | $26.34 | $26.41 | $26.34 | $26.41 | $18.30 | 5,328 |
| 2018-09-07 | $26.19 | $26.42 | $26.19 | $26.30 | $18.23 | 10,658 |
| 2018-09-06 | $26.36 | $26.49 | $26.36 | $26.49 | $18.36 | 5,340 |
| 2018-09-05 | $26.47 | $26.49 | $26.29 | $26.40 | $18.30 | 9,511 |
| 2018-09-04 | $26.11 | $26.35 | $26.11 | $26.30 | $18.23 | 2,820 |
| 2018-08-31 | $26.22 | $26.34 | $26.20 | $26.34 | $18.25 | 780 |
| 2018-08-30 | $26.02 | $26.23 | $26.02 | $26.23 | $18.17 | 2,611 |
| 2018-08-29 | $26.02 | $26.08 | $26.02 | $26.06 | $18.06 | 815 |
| 2018-08-28 | $26.00 | $26.00 | $25.91 | $25.95 | $17.98 | 5,439 |
| 2018-08-27 | $25.95 | $26.00 | $25.88 | $25.89 | $17.94 | 4,296 |
| 2018-08-24 | $25.88 | $25.94 | $25.88 | $25.94 | $17.98 | 950 |
| 2018-08-23 | $25.86 | $25.99 | $25.86 | $25.90 | $17.95 | 1,693 |
| 2018-08-22 | $26.05 | $26.05 | $25.86 | $25.88 | $17.94 | 7,270 |
| 2018-08-21 | $25.88 | $26.09 | $25.88 | $25.93 | $17.97 | 3,663 |
| 2018-08-20 | $25.80 | $25.93 | $25.70 | $25.91 | $17.96 | 6,455 |
| 2018-08-17 | $25.80 | $25.80 | $25.71 | $25.71 | $17.82 | 1,785 |
| 2018-08-16 | $25.99 | $26.06 | $25.80 | $25.80 | $17.88 | 3,915 |
| 2018-08-15 | $26.01 | $26.01 | $25.90 | $25.90 | $17.95 | 1,250 |
| 2018-08-14 | $25.97 | $26.04 | $25.91 | $25.99 | $18.01 | 4,869 |
| 2018-08-13 | $26.23 | $26.25 | $25.88 | $25.88 | $17.94 | 4,827 |
| 2018-08-10 | $26.04 | $26.11 | $26.04 | $26.11 | $18.10 | 450 |
| 2018-08-09 | $25.89 | $25.95 | $25.81 | $25.81 | $17.89 | 6,020 |
| 2018-08-08 | $25.83 | $25.90 | $25.80 | $25.86 | $17.92 | 2,111 |
| 2018-08-07 | $26.25 | $26.25 | $26.01 | $26.01 | $18.03 | 400 |
| 2018-08-06 | $26.10 | $26.23 | $25.68 | $25.81 | $17.89 | 3,062 |
| 2018-08-03 | $25.97 | $26.54 | $25.97 | $26.14 | $18.11 | 3,571 |
| 2018-08-02 | $25.80 | $25.92 | $25.79 | $25.92 | $17.96 | 2,634 |
| 2018-08-01 | $25.79 | $26.05 | $25.75 | $25.83 | $17.90 | 2,085 |
| 2018-07-31 | $26.05 | $26.05 | $25.20 | $25.70 | $17.81 | 21,382 |
| 2018-07-30 | $26.03 | $26.03 | $25.94 | $25.94 | $17.98 | 2,539 |
| 2018-07-27 | $26.05 | $26.05 | $25.95 | $25.95 | $17.98 | 3,282 |
| 2018-07-26 | $25.94 | $25.95 | $25.94 | $25.95 | $17.98 | 200 |
| 2018-07-25 | $25.95 | $25.99 | $25.95 | $25.97 | $17.99 | 3,640 |
| 2018-07-24 | $25.97 | $26.05 | $25.90 | $25.91 | $17.96 | 2,510 |
| 2018-07-23 | $26.04 | $26.09 | $25.91 | $25.93 | $17.97 | 3,845 |
| 2018-07-20 | $26.14 | $26.18 | $26.06 | $26.12 | $18.10 | 2,868 |
| 2018-07-19 | $26.10 | $26.40 | $26.10 | $26.19 | $18.15 | 5,768 |
| 2018-07-18 | $26.20 | $26.22 | $26.12 | $26.15 | $18.12 | 5,028 |
| 2018-07-17 | $26.32 | $26.32 | $26.15 | $26.15 | $18.12 | 2,219 |
| 2018-07-16 | $26.34 | $26.34 | $26.22 | $26.22 | $18.17 | 1,700 |
| 2018-07-13 | $26.35 | $26.42 | $26.18 | $26.34 | $18.25 | 12,919 |
| 2018-07-12 | $26.40 | $26.50 | $26.35 | $26.48 | $18.35 | 1,995 |
| 2018-07-11 | $26.30 | $26.52 | $26.30 | $26.39 | $18.29 | 12,283 |
| 2018-07-10 | $26.37 | $26.40 | $26.33 | $26.39 | $18.29 | 2,141 |
| 2018-07-09 | $26.39 | $26.49 | $26.31 | $26.40 | $18.30 | 9,062 |
| 2018-07-06 | $26.32 | $26.47 | $26.29 | $26.45 | $18.33 | 2,613 |
| 2018-07-05 | $26.33 | $26.59 | $26.32 | $26.39 | $18.29 | 12,917 |
| 2018-07-03 | $26.29 | $26.33 | $26.27 | $26.28 | $18.21 | 2,606 |
| 2018-07-02 | $26.35 | $26.35 | $26.17 | $26.30 | $18.23 | 7,080 |
| 2018-06-29 | $26.25 | $26.35 | $26.25 | $26.30 | $18.23 | 4,673 |
| 2018-06-28 | $26.41 | $26.41 | $26.30 | $26.30 | $18.23 | 3,417 |
| 2018-06-27 | $26.76 | $26.87 | $26.69 | $26.87 | $18.24 | 3,982 |
| 2018-06-26 | $26.59 | $26.77 | $26.59 | $26.76 | $18.17 | 3,240 |
| 2018-06-25 | $26.60 | $26.70 | $26.41 | $26.50 | $17.99 | 10,424 |
| 2018-06-22 | $26.63 | $26.75 | $26.41 | $26.65 | $18.09 | 9,506 |
| 2018-06-21 | $26.73 | $26.77 | $26.60 | $26.75 | $18.16 | 6,200 |
| 2018-06-20 | $27.00 | $27.00 | $26.71 | $26.72 | $18.14 | 5,200 |
| 2018-06-19 | $26.88 | $27.04 | $26.80 | $27.04 | $18.35 | 8,148 |
| 2018-06-18 | $26.89 | $26.95 | $26.71 | $26.95 | $18.30 | 9,249 |
| 2018-06-15 | $26.80 | $27.00 | $26.71 | $26.95 | $18.30 | 3,669 |
| 2018-06-14 | $27.05 | $27.05 | $26.74 | $26.81 | $18.20 | 12,912 |
| 2018-06-13 | $27.11 | $27.11 | $26.80 | $27.03 | $18.35 | 3,950 |
| 2018-06-12 | $26.90 | $27.20 | $26.90 | $27.18 | $18.45 | 6,722 |
| 2018-06-11 | $26.85 | $26.99 | $26.85 | $26.85 | $18.23 | 7,901 |
| 2018-06-08 | $26.84 | $26.97 | $26.84 | $26.97 | $18.31 | 1,400 |
| 2018-06-07 | $26.65 | $26.65 | $26.65 | $26.65 | $18.09 | 399 |
| 2018-06-06 | $26.84 | $27.19 | $26.46 | $26.77 | $18.17 | 11,385 |
| 2018-06-05 | $26.81 | $26.85 | $26.68 | $26.85 | $18.23 | 1,645 |
| 2018-06-04 | $26.36 | $26.63 | $26.36 | $26.63 | $18.08 | 4,341 |
| 2018-06-01 | $26.45 | $26.57 | $26.31 | $26.31 | $17.86 | 7,975 |
| 2018-05-31 | $26.24 | $26.45 | $26.23 | $26.45 | $17.96 | 9,800 |
| 2018-05-30 | $26.41 | $26.41 | $26.40 | $26.40 | $17.93 | 775 |
| 2018-05-29 | $26.45 | $26.45 | $26.37 | $26.37 | $17.90 | 320 |
| 2018-05-25 | $26.35 | $26.35 | $26.26 | $26.26 | $17.83 | 1,272 |
| 2018-05-24 | $26.22 | $26.37 | $26.22 | $26.36 | $17.90 | 1,325 |
| 2018-05-23 | $26.50 | $26.50 | $26.45 | $26.47 | $17.97 | 2,545 |
| 2018-05-22 | $26.45 | $26.63 | $26.45 | $26.59 | $18.05 | 3,372 |
| 2018-05-21 | $26.52 | $26.63 | $26.48 | $26.48 | $17.97 | 2,600 |
| 2018-05-18 | $26.63 | $26.63 | $26.25 | $26.32 | $17.87 | 2,620 |
| 2018-05-17 | $26.39 | $26.40 | $26.31 | $26.40 | $17.92 | 6,382 |
| 2018-05-16 | $26.38 | $26.38 | $26.38 | $26.38 | $17.91 | 1,000 |
| 2018-05-15 | $26.39 | $26.39 | $26.39 | $26.39 | $17.92 | 640 |
| 2018-05-14 | $26.31 | $26.39 | $26.31 | $26.39 | $17.92 | 1,703 |
| 2018-05-11 | $26.44 | $26.45 | $26.26 | $26.31 | $17.86 | 4,845 |
| 2018-05-10 | $26.45 | $26.55 | $26.45 | $26.53 | $18.01 | 900 |
| 2018-05-09 | $26.62 | $26.63 | $26.38 | $26.50 | $17.99 | 6,127 |
| 2018-05-08 | $26.50 | $26.62 | $26.50 | $26.50 | $17.99 | 2,665 |
| 2018-05-07 | $26.48 | $26.49 | $26.35 | $26.37 | $17.90 | 7,923 |
| 2018-05-04 | $26.38 | $26.49 | $26.37 | $26.48 | $17.98 | 3,300 |
| 2018-05-03 | $26.42 | $26.49 | $26.40 | $26.40 | $17.92 | 4,990 |
| 2018-05-02 | $26.67 | $26.67 | $26.35 | $26.36 | $17.90 | 2,941 |
| 2018-05-01 | $26.71 | $26.71 | $26.59 | $26.59 | $18.05 | 1,180 |
| 2018-04-30 | $26.60 | $26.60 | $26.60 | $26.60 | $18.06 | 90 |
| 2018-04-27 | $26.60 | $26.70 | $26.57 | $26.60 | $18.06 | 5,770 |
| 2018-04-26 | $26.57 | $26.60 | $26.57 | $26.60 | $18.06 | 485 |
| 2018-04-25 | $26.65 | $26.65 | $26.58 | $26.58 | $18.05 | 2,328 |
| 2018-04-24 | $26.55 | $26.69 | $26.55 | $26.65 | $18.09 | 2,390 |
| 2018-04-23 | $26.50 | $26.80 | $26.50 | $26.70 | $18.13 | 3,102 |
| 2018-04-20 | $26.60 | $26.60 | $26.58 | $26.60 | $18.06 | 1,850 |
| 2018-04-19 | $26.52 | $26.56 | $26.45 | $26.45 | $17.96 | 1,983 |
| 2018-04-18 | $26.46 | $26.50 | $26.46 | $26.50 | $17.99 | 619 |
| 2018-04-17 | $26.51 | $26.58 | $26.40 | $26.43 | $17.94 | 2,431 |
| 2018-04-16 | $26.70 | $26.70 | $26.50 | $26.59 | $18.05 | 2,332 |
| 2018-04-13 | $26.52 | $26.70 | $26.52 | $26.70 | $18.13 | 1,100 |
| 2018-04-12 | $26.50 | $26.73 | $26.50 | $26.61 | $18.06 | 8,032 |
| 2018-04-11 | $26.50 | $26.53 | $26.50 | $26.50 | $17.99 | 4,748 |
| 2018-04-10 | $26.65 | $26.65 | $26.26 | $26.28 | $17.84 | 4,216 |
| 2018-04-09 | $26.56 | $26.78 | $26.50 | $26.55 | $18.02 | 6,633 |
| 2018-04-06 | $26.18 | $26.90 | $26.18 | $26.90 | $18.26 | 2,355 |
| 2018-04-05 | $26.79 | $26.79 | $26.50 | $26.52 | $18.00 | 5,670 |
| 2018-04-04 | $26.60 | $26.81 | $26.60 | $26.81 | $18.20 | 1,600 |
| 2018-04-03 | $26.66 | $26.89 | $26.66 | $26.89 | $18.26 | 1,525 |
| 2018-04-02 | $26.75 | $26.84 | $26.53 | $26.80 | $18.19 | 7,031 |
| 2018-03-29 | $26.54 | $26.84 | $26.32 | $26.77 | $18.17 | 5,147 |
| 2018-03-28 | $26.40 | $26.83 | $26.30 | $26.68 | $18.11 | 26,135 |
| 2018-03-27 | $26.74 | $26.88 | $26.30 | $26.46 | $17.60 | 14,490 |
| 2018-03-26 | $26.62 | $26.88 | $26.61 | $26.87 | $17.88 | 2,420 |
| 2018-03-23 | $26.89 | $26.89 | $26.52 | $26.89 | $17.89 | 9,300 |
| 2018-03-22 | $26.55 | $26.76 | $26.55 | $26.60 | $17.70 | 9,469 |
| 2018-03-21 | $26.54 | $26.55 | $26.50 | $26.53 | $17.65 | 5,003 |
| 2018-03-20 | $26.53 | $26.64 | $26.50 | $26.50 | $17.63 | 7,957 |
| 2018-03-19 | $26.80 | $26.80 | $26.50 | $26.51 | $17.64 | 3,996 |
| 2018-03-16 | $26.87 | $26.90 | $26.51 | $26.75 | $17.80 | 3,160 |
| 2018-03-15 | $26.88 | $26.98 | $26.28 | $26.78 | $17.82 | 11,773 |
| 2018-03-14 | $27.00 | $27.00 | $27.00 | $27.00 | $17.96 | 130 |
| 2018-03-13 | $26.80 | $27.00 | $26.72 | $27.00 | $17.96 | 5,482 |
| 2018-03-12 | $26.80 | $26.87 | $26.80 | $26.86 | $17.87 | 5,100 |
| 2018-03-09 | $26.81 | $26.81 | $26.80 | $26.80 | $17.83 | 541 |
| 2018-03-08 | $26.86 | $27.03 | $26.80 | $27.03 | $17.98 | 5,596 |
| 2018-03-07 | $27.00 | $27.00 | $26.80 | $26.80 | $17.83 | 12,975 |
| 2018-03-06 | $27.11 | $27.11 | $27.01 | $27.08 | $18.02 | 8,611 |
| 2018-03-05 | $27.18 | $27.18 | $27.00 | $27.10 | $18.03 | 6,495 |
| 2018-03-02 | $26.61 | $27.00 | $26.61 | $27.00 | $17.96 | 3,335 |
| 2018-03-01 | $26.88 | $26.91 | $26.80 | $26.91 | $17.90 | 1,828 |
| 2018-02-28 | $26.74 | $27.00 | $26.70 | $26.96 | $17.94 | 7,224 |
| 2018-02-27 | $26.60 | $26.68 | $26.53 | $26.67 | $17.74 | 4,587 |
| 2018-02-26 | $26.58 | $26.68 | $26.47 | $26.68 | $17.75 | 3,704 |
| 2018-02-23 | $26.50 | $26.64 | $26.03 | $26.51 | $17.64 | 29,690 |
| 2018-02-22 | $26.17 | $26.33 | $26.00 | $26.00 | $17.30 | 14,530 |
| 2018-02-21 | $26.12 | $26.34 | $25.92 | $26.16 | $17.40 | 23,003 |
| 2018-02-20 | $25.81 | $26.10 | $25.81 | $25.86 | $17.20 | 6,346 |
| 2018-02-16 | $25.75 | $26.10 | $25.75 | $26.00 | $17.30 | 13,510 |
| 2018-02-15 | $25.80 | $26.20 | $25.80 | $25.80 | $17.16 | 18,100 |
| 2018-02-14 | $26.20 | $26.20 | $25.75 | $25.81 | $17.17 | 10,874 |
| 2018-02-13 | $26.08 | $26.10 | $26.03 | $26.05 | $17.33 | 8,380 |
| 2018-02-12 | $26.20 | $26.68 | $26.04 | $26.11 | $17.37 | 6,846 |
| 2018-02-09 | $26.15 | $26.20 | $26.00 | $26.00 | $17.30 | 17,542 |
| 2018-02-08 | $26.22 | $26.45 | $26.07 | $26.15 | $17.40 | 12,525 |
| 2018-02-07 | $26.20 | $26.40 | $26.20 | $26.31 | $17.50 | 3,513 |
| 2018-02-06 | $26.00 | $26.15 | $26.00 | $26.14 | $17.39 | 13,789 |
| 2018-02-05 | $25.75 | $26.10 | $25.75 | $26.04 | $17.32 | 5,846 |
| 2018-02-02 | $26.00 | $26.35 | $25.75 | $25.75 | $17.13 | 8,755 |
| 2018-02-01 | $26.16 | $26.35 | $26.10 | $26.10 | $17.36 | 4,528 |
| 2018-01-31 | $26.20 | $26.36 | $26.02 | $26.14 | $17.39 | 11,133 |
| 2018-01-30 | $26.38 | $26.43 | $26.20 | $26.20 | $17.43 | 3,675 |
| 2018-01-29 | $26.80 | $26.80 | $26.38 | $26.38 | $17.55 | 7,725 |
| 2018-01-26 | $26.75 | $26.75 | $26.70 | $26.70 | $17.76 | 4,302 |
| 2018-01-25 | $26.95 | $26.95 | $26.70 | $26.70 | $17.76 | 1,140 |
| 2018-01-24 | $26.80 | $26.88 | $26.75 | $26.80 | $17.83 | 4,010 |
| 2018-01-23 | $26.80 | $26.95 | $26.80 | $26.95 | $17.93 | 5,130 |
| 2018-01-22 | $26.92 | $26.95 | $26.81 | $26.85 | $17.86 | 7,266 |
| 2018-01-19 | $27.00 | $27.11 | $26.95 | $26.95 | $17.93 | 6,305 |
| 2018-01-18 | $26.89 | $27.22 | $26.89 | $27.00 | $17.96 | 6,394 |
| 2018-01-17 | $26.85 | $26.90 | $26.83 | $26.89 | $17.89 | 4,334 |
| 2018-01-16 | $26.61 | $26.89 | $26.57 | $26.81 | $17.83 | 13,970 |
| 2018-01-12 | $26.61 | $26.88 | $26.56 | $26.85 | $17.86 | 7,317 |
| 2018-01-11 | $26.80 | $26.80 | $26.50 | $26.69 | $17.76 | 2,270 |
| 2018-01-10 | $26.65 | $27.09 | $26.50 | $26.74 | $17.79 | 13,372 |
| 2018-01-09 | $26.93 | $26.99 | $26.45 | $26.55 | $17.66 | 25,016 |
| 2018-01-08 | $27.08 | $27.20 | $26.90 | $27.20 | $18.10 | 1,790 |
| 2018-01-05 | $26.71 | $27.07 | $26.71 | $27.06 | $18.00 | 3,582 |
| 2018-01-04 | $26.55 | $26.85 | $26.55 | $26.85 | $17.86 | 2,870 |
| 2018-01-03 | $26.70 | $26.70 | $26.50 | $26.64 | $17.72 | 5,024 |
| 2018-01-02 | $26.74 | $26.74 | $26.40 | $26.43 | $17.58 | 3,682 |
| 2017-12-29 | $26.62 | $26.75 | $26.60 | $26.60 | $17.70 | 6,550 |
| 2017-12-28 | $26.60 | $26.64 | $26.56 | $26.64 | $17.72 | 3,600 |
| 2017-12-27 | $26.90 | $27.00 | $26.90 | $27.00 | $17.60 | 1,358 |
| 2017-12-26 | $26.90 | $27.10 | $26.85 | $27.10 | $17.67 | 10,383 |
| 2017-12-22 | $27.11 | $27.11 | $26.76 | $27.03 | $17.62 | 2,576 |
| 2017-12-21 | $26.78 | $26.79 | $26.65 | $26.68 | $17.39 | 9,447 |
| 2017-12-20 | $27.10 | $27.10 | $26.71 | $26.71 | $17.41 | 2,711 |
| 2017-12-19 | $27.18 | $27.18 | $26.89 | $26.89 | $17.53 | 3,949 |
| 2017-12-18 | $27.08 | $27.08 | $26.91 | $27.00 | $17.60 | 9,481 |
| 2017-12-15 | $27.34 | $27.63 | $27.00 | $27.00 | $17.60 | 19,888 |
| 2017-12-14 | $26.79 | $27.32 | $26.79 | $27.04 | $17.63 | 3,608 |
| 2017-12-13 | $26.95 | $26.99 | $26.68 | $26.77 | $17.45 | 8,592 |
| 2017-12-12 | $26.82 | $26.95 | $26.71 | $26.71 | $17.41 | 3,771 |
| 2017-12-11 | $26.79 | $26.95 | $26.70 | $26.75 | $17.44 | 6,210 |
| 2017-12-08 | $26.65 | $26.77 | $26.60 | $26.60 | $17.34 | 1,943 |
| 2017-12-07 | $26.64 | $26.64 | $26.60 | $26.60 | $17.34 | 700 |
| 2017-12-06 | $26.50 | $26.65 | $26.50 | $26.54 | $17.30 | 17,162 |
| 2017-12-05 | $26.80 | $26.80 | $26.23 | $26.24 | $17.11 | 39,603 |
| 2017-12-04 | $26.65 | $26.80 | $26.35 | $26.80 | $17.47 | 4,953 |
| 2017-12-01 | $26.52 | $26.65 | $26.52 | $26.65 | $17.37 | 8,747 |
| 2017-11-30 | $26.56 | $26.56 | $26.55 | $26.55 | $17.31 | 2,085 |
| 2017-11-29 | $26.56 | $26.58 | $26.53 | $26.58 | $17.32 | 1,050 |
| 2017-11-28 | $26.59 | $26.59 | $26.51 | $26.52 | $17.29 | 4,302 |
| 2017-11-27 | $26.57 | $26.59 | $26.56 | $26.56 | $17.31 | 3,040 |
| 2017-11-24 | $26.53 | $26.59 | $26.51 | $26.59 | $17.33 | 3,343 |
| 2017-11-22 | $26.50 | $26.53 | $26.50 | $26.53 | $17.29 | 9,500 |
| 2017-11-21 | $26.48 | $26.49 | $26.39 | $26.48 | $17.26 | 3,680 |
| 2017-11-20 | $26.50 | $26.55 | $26.16 | $26.50 | $17.27 | 27,055 |
| 2017-11-17 | $26.12 | $26.23 | $26.12 | $26.22 | $17.09 | 2,010 |
| 2017-11-16 | $26.10 | $26.24 | $26.10 | $26.16 | $17.05 | 1,045 |
| 2017-11-15 | $26.11 | $26.12 | $26.10 | $26.10 | $17.01 | 1,398 |
| 2017-11-14 | $26.22 | $26.22 | $26.12 | $26.22 | $17.09 | 6,546 |
| 2017-11-13 | $26.20 | $26.25 | $26.16 | $26.16 | $17.05 | 2,580 |
| 2017-11-10 | $26.20 | $26.25 | $26.15 | $26.15 | $17.05 | 6,440 |
| 2017-11-09 | $26.21 | $26.25 | $26.18 | $26.21 | $17.09 | 3,995 |
| 2017-11-08 | $26.25 | $26.25 | $26.20 | $26.20 | $17.08 | 4,470 |
| 2017-11-07 | $26.25 | $26.25 | $26.23 | $26.23 | $17.10 | 10,782 |
| 2017-11-06 | $26.23 | $26.25 | $26.20 | $26.20 | $17.08 | 12,219 |
| 2017-11-03 | $26.25 | $26.25 | $26.11 | $26.11 | $17.02 | 5,500 |
| 2017-11-02 | $26.15 | $26.25 | $26.10 | $26.19 | $17.07 | 12,068 |
| 2017-11-01 | $26.21 | $26.25 | $26.20 | $26.25 | $17.11 | 2,205 |
| 2017-10-31 | $26.13 | $26.25 | $26.13 | $26.24 | $17.10 | 19,387 |
| 2017-10-30 | $26.23 | $26.23 | $26.10 | $26.15 | $17.05 | 3,708 |
| 2017-10-27 | $26.25 | $26.25 | $25.91 | $26.24 | $17.11 | 14,357 |
| 2017-10-26 | $26.23 | $26.24 | $26.14 | $26.16 | $17.05 | 2,010 |
| 2017-10-25 | $26.20 | $26.25 | $26.10 | $26.10 | $17.01 | 9,490 |
| 2017-10-24 | $26.21 | $26.23 | $26.20 | $26.22 | $17.09 | 5,840 |
| 2017-10-23 | $26.25 | $26.25 | $26.22 | $26.24 | $17.11 | 10,004 |
| 2017-10-20 | $26.25 | $26.25 | $26.21 | $26.21 | $17.09 | 76,161 |
| 2017-10-19 | $26.25 | $26.25 | $26.23 | $26.23 | $17.10 | 1,645 |
| 2017-10-18 | $26.20 | $26.21 | $26.17 | $26.20 | $17.08 | 4,690 |
| 2017-10-17 | $26.25 | $26.25 | $26.16 | $26.21 | $17.09 | 8,180 |
| 2017-10-16 | $26.25 | $26.25 | $26.25 | $26.25 | $17.11 | 251 |
| 2017-10-13 | $26.25 | $26.25 | $26.15 | $26.22 | $17.09 | 3,386 |
| 2017-10-12 | $26.33 | $26.33 | $26.20 | $26.25 | $17.11 | 1,176 |
| 2017-10-11 | $26.25 | $26.25 | $26.13 | $26.19 | $17.07 | 2,750 |
| 2017-10-10 | $26.11 | $26.25 | $26.11 | $26.24 | $17.11 | 2,165 |
| 2017-10-09 | $26.24 | $26.25 | $26.10 | $26.19 | $17.07 | 7,829 |
| 2017-10-06 | $26.18 | $26.25 | $26.13 | $26.14 | $17.04 | 7,366 |
| 2017-10-05 | $26.15 | $26.25 | $26.15 | $26.16 | $17.05 | 4,625 |
| 2017-10-04 | $26.20 | $26.20 | $26.17 | $26.17 | $17.06 | 1,610 |
| 2017-10-03 | $26.20 | $26.25 | $26.10 | $26.25 | $17.11 | 14,738 |
| 2017-10-02 | $26.11 | $26.20 | $26.10 | $26.17 | $17.06 | 2,780 |
| 2017-09-29 | $26.23 | $26.23 | $26.08 | $26.17 | $17.06 | 4,420 |
| 2017-09-28 | $26.35 | $26.36 | $26.19 | $26.23 | $17.10 | 12,253 |
| 2017-09-27 | $26.62 | $26.80 | $26.62 | $26.78 | $17.10 | 6,876 |
| 2017-09-26 | $26.63 | $26.80 | $26.63 | $26.78 | $17.10 | 8,060 |
| 2017-09-25 | $26.74 | $26.75 | $26.65 | $26.72 | $17.06 | 2,700 |
| 2017-09-22 | $26.75 | $26.75 | $26.60 | $26.74 | $17.08 | 5,561 |
| 2017-09-21 | $26.53 | $26.60 | $26.45 | $26.52 | $16.93 | 3,718 |
| 2017-09-20 | $26.80 | $26.80 | $26.31 | $26.40 | $16.86 | 3,804 |
| 2017-09-19 | $26.55 | $26.73 | $26.53 | $26.66 | $17.02 | 2,229 |
| 2017-09-18 | $26.70 | $26.73 | $26.53 | $26.59 | $16.98 | 17,815 |
| 2017-09-15 | $26.74 | $26.74 | $26.65 | $26.65 | $17.02 | 5,225 |
| 2017-09-14 | $26.32 | $26.46 | $26.22 | $26.35 | $16.82 | 4,100 |
| 2017-09-13 | $26.17 | $26.17 | $26.17 | $26.17 | $16.71 | 5,000 |
| 2017-09-12 | $26.40 | $26.60 | $26.40 | $26.55 | $16.95 | 1,940 |
| 2017-09-11 | $26.40 | $26.73 | $26.40 | $26.60 | $16.99 | 9,976 |
| 2017-09-08 | $26.35 | $26.48 | $26.01 | $26.45 | $16.89 | 4,004 |
| 2017-09-07 | $26.41 | $26.48 | $26.37 | $26.45 | $16.89 | 2,790 |
| 2017-09-06 | $26.38 | $26.42 | $26.32 | $26.32 | $16.81 | 4,008 |
| 2017-09-05 | $26.35 | $26.40 | $26.25 | $26.32 | $16.81 | 2,534 |
| 2017-09-01 | $26.01 | $26.38 | $26.00 | $26.35 | $16.83 | 4,187 |
| 2017-08-31 | $26.01 | $26.11 | $25.85 | $26.00 | $16.60 | 21,071 |
| 2017-08-30 | $26.15 | $26.15 | $26.01 | $26.02 | $16.62 | 13,946 |
| 2017-08-29 | $26.30 | $26.40 | $26.30 | $26.30 | $16.79 | 4,332 |
| 2017-08-28 | $26.25 | $26.25 | $26.24 | $26.24 | $16.76 | 900 |
| 2017-08-25 | $26.26 | $26.26 | $26.17 | $26.18 | $16.71 | 10,008 |
| 2017-08-24 | $26.37 | $26.37 | $26.19 | $26.20 | $16.73 | 1,876 |
| 2017-08-23 | $26.31 | $26.31 | $26.19 | $26.20 | $16.73 | 2,167 |
| 2017-08-22 | $26.00 | $26.00 | $26.00 | $26.00 | $16.60 | 80 |
| 2017-08-21 | $26.00 | $26.20 | $25.96 | $26.00 | $16.60 | 5,870 |
| 2017-08-18 | $26.00 | $26.00 | $25.86 | $26.00 | $16.60 | 7,139 |
| 2017-08-17 | $26.21 | $26.35 | $26.21 | $26.22 | $16.74 | 650 |
| 2017-08-16 | $26.10 | $26.10 | $25.52 | $25.95 | $16.57 | 6,203 |
| 2017-08-15 | $26.14 | $26.14 | $26.10 | $26.10 | $16.67 | 840 |
| 2017-08-14 | $26.11 | $26.14 | $25.70 | $26.14 | $16.69 | 4,555 |
| 2017-08-11 | $26.23 | $26.23 | $26.23 | $26.23 | $16.75 | 100 |
| 2017-08-10 | $26.01 | $26.01 | $25.96 | $26.00 | $16.60 | 3,152 |
| 2017-08-09 | $26.48 | $26.48 | $26.27 | $26.29 | $16.79 | 2,030 |
| 2017-08-08 | $26.40 | $26.48 | $26.18 | $26.18 | $16.72 | 2,302 |
| 2017-08-07 | $26.20 | $26.26 | $26.15 | $26.18 | $16.72 | 4,576 |
| 2017-08-04 | $26.35 | $26.35 | $26.35 | $26.35 | $16.83 | 377 |
| 2017-08-03 | $26.76 | $26.76 | $26.40 | $26.40 | $16.86 | 2,562 |
| 2017-08-02 | $26.34 | $26.49 | $26.30 | $26.49 | $16.92 | 2,562 |
| 2017-08-01 | $26.58 | $26.60 | $26.20 | $26.20 | $16.73 | 13,273 |
| 2017-07-31 | $26.45 | $26.53 | $26.21 | $26.51 | $16.93 | 5,326 |
| 2017-07-28 | $26.75 | $26.75 | $26.30 | $26.50 | $16.92 | 3,160 |
| 2017-07-27 | $26.30 | $26.30 | $26.01 | $26.01 | $16.61 | 3,502 |
| 2017-07-26 | $26.46 | $26.46 | $26.14 | $26.20 | $16.73 | 5,641 |
| 2017-07-25 | $26.50 | $26.50 | $26.11 | $26.11 | $16.67 | 4,987 |
| 2017-07-24 | $26.64 | $26.64 | $26.27 | $26.50 | $16.92 | 5,702 |
| 2017-07-21 | $26.45 | $26.47 | $26.45 | $26.45 | $16.89 | 850 |
| 2017-07-20 | $26.13 | $26.50 | $26.06 | $26.47 | $16.90 | 10,730 |
| 2017-07-19 | $26.23 | $26.35 | $26.22 | $26.23 | $16.75 | 3,547 |
| 2017-07-18 | $26.38 | $26.38 | $25.95 | $26.30 | $16.79 | 5,706 |
| 2017-07-17 | $26.39 | $26.40 | $26.07 | $26.40 | $16.86 | 5,363 |
| 2017-07-14 | $26.06 | $26.14 | $26.01 | $26.14 | $16.69 | 8,772 |
| 2017-07-13 | $25.93 | $26.06 | $25.90 | $26.05 | $16.63 | 7,452 |
| 2017-07-12 | $25.93 | $25.95 | $25.81 | $25.89 | $16.53 | 3,710 |
| 2017-07-11 | $25.77 | $25.94 | $25.71 | $25.94 | $16.56 | 6,438 |
| 2017-07-10 | $25.68 | $25.89 | $25.68 | $25.89 | $16.53 | 7,124 |
| 2017-07-07 | $25.79 | $25.80 | $25.71 | $25.72 | $16.42 | 5,142 |
| 2017-07-06 | $25.72 | $25.80 | $25.60 | $25.80 | $16.48 | 15,151 |
| 2017-07-05 | $25.90 | $25.90 | $25.75 | $25.76 | $16.45 | 10,018 |
| 2017-07-03 | $25.94 | $25.94 | $25.66 | $25.81 | $16.48 | 8,533 |
| 2017-06-30 | $25.61 | $25.89 | $25.61 | $25.79 | $16.47 | 9,094 |
| 2017-06-29 | $25.85 | $25.88 | $25.48 | $25.57 | $16.33 | 14,941 |
| 2017-06-28 | $25.76 | $25.82 | $25.55 | $25.82 | $16.49 | 10,516 |
| 2017-06-27 | $26.20 | $26.29 | $26.02 | $26.25 | $16.41 | 5,146 |
| 2017-06-26 | $26.05 | $26.15 | $26.00 | $26.10 | $16.32 | 24,088 |
| 2017-06-23 | $26.15 | $26.15 | $25.89 | $26.00 | $16.26 | 16,918 |
| 2017-06-22 | $26.10 | $26.12 | $26.05 | $26.12 | $16.33 | 1,638 |
| 2017-06-21 | $26.00 | $26.15 | $26.00 | $26.14 | $16.35 | 15,208 |
| 2017-06-20 | $26.11 | $26.15 | $26.05 | $26.15 | $16.35 | 8,922 |
| 2017-06-19 | $26.15 | $26.15 | $26.10 | $26.13 | $16.34 | 10,899 |
| 2017-06-16 | $26.15 | $26.15 | $26.04 | $26.10 | $16.32 | 7,447 |
| 2017-06-15 | $26.14 | $26.15 | $26.08 | $26.13 | $16.34 | 2,300 |
| 2017-06-14 | $26.11 | $26.18 | $26.05 | $26.09 | $16.31 | 2,634 |
| 2017-06-13 | $25.96 | $26.05 | $25.95 | $26.05 | $16.29 | 3,945 |
| 2017-06-12 | $25.85 | $26.09 | $25.69 | $26.09 | $16.31 | 19,222 |
| 2017-06-09 | $25.85 | $25.88 | $25.75 | $25.80 | $16.14 | 6,806 |
| 2017-06-08 | $25.87 | $25.90 | $25.83 | $25.84 | $16.16 | 7,901 |
| 2017-06-07 | $25.95 | $25.95 | $25.80 | $25.87 | $16.18 | 4,158 |
| 2017-06-06 | $25.89 | $25.98 | $25.81 | $25.84 | $16.16 | 28,040 |
| 2017-06-05 | $26.10 | $26.11 | $25.92 | $25.94 | $16.22 | 7,875 |
| 2017-06-02 | $26.10 | $26.10 | $25.86 | $25.95 | $16.23 | 8,583 |
| 2017-06-01 | $26.09 | $26.09 | $26.00 | $26.09 | $16.31 | 5,195 |
| 2017-05-31 | $26.04 | $26.04 | $25.81 | $25.88 | $16.18 | 5,536 |
| 2017-05-30 | $25.85 | $25.96 | $25.81 | $25.93 | $16.21 | 10,246 |
| 2017-05-26 | $26.04 | $26.07 | $25.80 | $25.94 | $16.22 | 5,799 |
| 2017-05-25 | $26.05 | $26.11 | $25.76 | $26.09 | $16.31 | 44,032 |
| 2017-05-24 | $25.96 | $26.11 | $25.91 | $26.11 | $16.33 | 8,269 |
| 2017-05-23 | $25.96 | $25.96 | $25.84 | $25.85 | $16.16 | 2,487 |
| 2017-05-22 | $26.00 | $26.00 | $25.90 | $26.00 | $16.26 | 2,708 |
| 2017-05-19 | $26.06 | $26.10 | $25.87 | $25.96 | $16.23 | 7,251 |
| 2017-05-18 | $25.99 | $26.11 | $25.94 | $26.11 | $16.33 | 11,093 |
| 2017-05-17 | $25.81 | $25.90 | $25.81 | $25.90 | $16.20 | 7,038 |
| 2017-05-16 | $25.83 | $25.94 | $25.83 | $25.94 | $16.22 | 2,770 |
| 2017-05-15 | $25.81 | $25.85 | $25.76 | $25.79 | $16.13 | 2,257 |
| 2017-05-12 | $25.67 | $25.67 | $25.67 | $25.67 | $16.05 | 450 |
| 2017-05-11 | $25.71 | $25.73 | $25.60 | $25.60 | $16.01 | 9,368 |
| 2017-05-10 | $25.47 | $25.72 | $25.47 | $25.72 | $16.08 | 5,222 |
| 2017-05-09 | $25.50 | $25.75 | $25.45 | $25.53 | $15.96 | 32,610 |
| 2017-05-08 | $25.76 | $25.78 | $25.06 | $25.47 | $15.93 | 41,822 |
| 2017-05-05 | $25.82 | $25.90 | $25.72 | $25.77 | $16.11 | 3,272 |
| 2017-05-04 | $25.80 | $25.90 | $25.75 | $25.75 | $16.10 | 5,640 |
| 2017-05-03 | $25.90 | $25.90 | $25.73 | $25.83 | $16.15 | 3,707 |
| 2017-05-02 | $26.08 | $26.08 | $25.92 | $26.00 | $16.26 | 2,186 |
| 2017-05-01 | $26.02 | $26.02 | $25.84 | $26.01 | $16.26 | 23,571 |
| 2017-04-28 | $25.88 | $26.06 | $25.88 | $26.06 | $16.30 | 5,939 |
| 2017-04-27 | $25.73 | $26.02 | $25.66 | $26.02 | $16.27 | 16,096 |
| 2017-04-26 | $25.66 | $25.71 | $25.57 | $25.64 | $16.03 | 10,950 |
| 2017-04-25 | $25.62 | $25.72 | $25.62 | $25.71 | $16.08 | 1,825 |
| 2017-04-24 | $25.70 | $25.76 | $25.60 | $25.76 | $16.11 | 3,450 |
| 2017-04-21 | $25.67 | $25.72 | $25.62 | $25.71 | $16.08 | 6,910 |
| 2017-04-20 | $25.62 | $25.67 | $25.62 | $25.65 | $16.04 | 1,551 |
| 2017-04-19 | $25.82 | $25.82 | $25.55 | $25.55 | $15.98 | 13,329 |
| 2017-04-18 | $25.77 | $25.77 | $25.69 | $25.69 | $16.06 | 1,391 |
| 2017-04-17 | $25.70 | $25.70 | $25.65 | $25.68 | $16.06 | 2,200 |
| 2017-04-13 | $25.72 | $25.72 | $25.70 | $25.72 | $16.08 | 5,368 |
| 2017-04-12 | $25.82 | $25.90 | $25.71 | $25.89 | $16.19 | 1,200 |
| 2017-04-11 | $25.70 | $25.78 | $25.68 | $25.70 | $16.07 | 4,016 |
| 2017-04-10 | $25.63 | $25.80 | $25.63 | $25.71 | $16.08 | 3,996 |
| 2017-04-07 | $25.75 | $25.75 | $25.60 | $25.62 | $16.02 | 12,667 |
| 2017-04-06 | $25.75 | $25.80 | $25.70 | $25.77 | $16.11 | 6,877 |
| 2017-04-05 | $25.75 | $25.90 | $25.75 | $25.84 | $16.16 | 4,038 |
| 2017-04-04 | $25.95 | $25.95 | $25.60 | $25.75 | $16.10 | 4,574 |
| 2017-04-03 | $25.85 | $26.00 | $25.84 | $25.99 | $16.25 | 6,229 |
| 2017-03-31 | $25.61 | $25.98 | $25.61 | $25.98 | $16.25 | 4,100 |
| 2017-03-30 | $25.80 | $25.80 | $25.64 | $25.64 | $16.03 | 2,533 |
| 2017-03-29 | $25.66 | $25.96 | $25.66 | $25.70 | $16.07 | 14,824 |
| 2017-03-28 | $25.63 | $26.20 | $25.59 | $26.20 | $16.04 | 15,670 |
| 2017-03-27 | $25.55 | $25.69 | $25.50 | $25.64 | $15.70 | 13,131 |
| 2017-03-24 | $25.54 | $25.59 | $25.47 | $25.59 | $15.67 | 15,556 |
| 2017-03-23 | $25.59 | $25.59 | $25.47 | $25.53 | $15.63 | 15,325 |
| 2017-03-22 | $25.64 | $25.64 | $25.46 | $25.60 | $15.67 | 9,496 |
| 2017-03-21 | $25.58 | $25.73 | $25.46 | $25.73 | $15.75 | 15,210 |
| 2017-03-20 | $25.45 | $25.77 | $25.45 | $25.64 | $15.70 | 38,920 |
| 2017-03-17 | $25.93 | $25.99 | $25.50 | $25.96 | $15.90 | 23,758 |
| 2017-03-16 | $25.97 | $26.15 | $25.92 | $25.92 | $15.87 | 16,360 |
| 2017-03-15 | $26.05 | $26.05 | $25.93 | $25.97 | $15.90 | 5,029 |
| 2017-03-14 | $25.96 | $26.15 | $25.96 | $26.03 | $15.94 | 4,590 |
| 2017-03-13 | $26.03 | $26.03 | $25.93 | $26.03 | $15.94 | 3,900 |
| 2017-03-10 | $26.02 | $26.13 | $25.91 | $26.13 | $16.00 | 5,964 |
| 2017-03-09 | $25.93 | $26.10 | $25.87 | $26.01 | $15.93 | 4,260 |
| 2017-03-08 | $26.02 | $26.19 | $25.85 | $26.07 | $15.96 | 8,540 |
| 2017-03-07 | $26.10 | $26.25 | $26.01 | $26.07 | $15.96 | 4,953 |
| 2017-03-06 | $26.08 | $26.15 | $25.80 | $25.85 | $15.83 | 2,616 |
| 2017-03-03 | $25.90 | $26.08 | $25.86 | $26.00 | $15.92 | 7,173 |
| 2017-03-02 | $25.95 | $25.95 | $25.60 | $25.82 | $15.81 | 14,659 |
| 2017-03-01 | $25.88 | $26.00 | $25.48 | $25.78 | $15.78 | 22,347 |
| 2017-02-28 | $25.57 | $25.96 | $25.47 | $25.63 | $15.69 | 13,383 |
| 2017-02-27 | $25.60 | $25.99 | $25.60 | $25.70 | $15.74 | 6,430 |
| 2017-02-24 | $25.49 | $25.86 | $25.49 | $25.61 | $15.68 | 4,709 |
| 2017-02-23 | $25.47 | $26.00 | $25.36 | $25.60 | $15.67 | 71,119 |
| 2017-02-22 | $25.38 | $25.46 | $25.36 | $25.46 | $15.59 | 7,875 |
| 2017-02-21 | $25.53 | $25.60 | $25.43 | $25.43 | $15.57 | 10,272 |
| 2017-02-17 | $25.36 | $25.68 | $25.31 | $25.67 | $15.72 | 13,959 |
| 2017-02-16 | $25.27 | $25.34 | $25.20 | $25.30 | $15.49 | 8,156 |
| 2017-02-15 | $25.30 | $25.35 | $25.15 | $25.27 | $15.47 | 24,115 |
| 2017-02-14 | $25.40 | $25.64 | $25.30 | $25.35 | $15.52 | 22,835 |
| 2017-02-13 | $25.42 | $25.69 | $25.25 | $25.31 | $15.50 | 27,748 |
| 2017-02-10 | $25.60 | $25.60 | $25.20 | $25.21 | $15.44 | 34,892 |
| 2017-02-09 | $25.55 | $25.70 | $25.51 | $25.55 | $15.64 | 5,003 |
| 2017-02-08 | $25.70 | $25.70 | $25.52 | $25.53 | $15.63 | 6,126 |
| 2017-02-07 | $25.60 | $25.68 | $25.58 | $25.68 | $15.72 | 17,921 |
| 2017-02-06 | $25.50 | $25.60 | $25.50 | $25.51 | $15.62 | 12,043 |
| 2017-02-03 | $25.30 | $25.45 | $25.27 | $25.37 | $15.53 | 4,918 |
| 2017-02-02 | $25.16 | $25.33 | $25.16 | $25.23 | $15.45 | 12,177 |
| 2017-02-01 | $25.15 | $25.25 | $25.06 | $25.08 | $15.36 | 7,670 |
| 2017-01-31 | $25.08 | $25.28 | $25.00 | $25.05 | $15.34 | 39,437 |
| 2017-01-30 | $25.20 | $25.30 | $25.00 | $25.00 | $15.31 | 24,490 |
| 2017-01-27 | $25.25 | $25.38 | $25.12 | $25.29 | $15.48 | 8,032 |
| 2017-01-26 | $25.14 | $25.24 | $25.11 | $25.23 | $15.45 | 20,540 |
| 2017-01-25 | $24.80 | $25.09 | $24.67 | $25.09 | $15.36 | 47,715 |
| 2017-01-24 | $24.87 | $25.02 | $24.79 | $24.88 | $15.23 | 111,251 |
| 2017-01-23 | $24.90 | $24.91 | $24.81 | $24.82 | $15.20 | 92,608 |
| 2017-01-20 | $25.56 | $25.56 | $24.77 | $24.77 | $15.17 | 454,427 |
| 2017-01-19 | $25.31 | $25.81 | $25.10 | $25.79 | $15.79 | 19,461 |
| 2017-01-18 | $25.47 | $25.47 | $25.20 | $25.30 | $15.49 | 11,076 |
| 2017-01-17 | $25.24 | $26.08 | $25.22 | $25.31 | $15.50 | 9,828 |
| 2017-01-13 | $25.21 | $25.38 | $25.20 | $25.32 | $15.50 | 9,198 |
| 2017-01-12 | $25.38 | $26.40 | $25.19 | $25.40 | $15.55 | 14,496 |
| 2017-01-11 | $25.03 | $25.49 | $25.00 | $25.30 | $15.49 | 14,196 |
| 2017-01-10 | $25.00 | $25.20 | $25.00 | $25.00 | $15.31 | 10,938 |
| 2017-01-09 | $25.08 | $25.18 | $24.81 | $25.00 | $15.31 | 23,442 |
| 2017-01-06 | $24.95 | $25.08 | $24.90 | $24.98 | $15.30 | 16,447 |
| 2017-01-05 | $25.05 | $25.12 | $24.94 | $24.94 | $15.27 | 28,281 |
| 2017-01-04 | $25.10 | $25.18 | $25.00 | $25.02 | $15.32 | 55,626 |
| 2017-01-03 | $25.15 | $25.57 | $25.09 | $25.09 | $15.36 | 16,723 |
| 2016-12-30 | $25.05 | $25.25 | $25.05 | $25.12 | $15.38 | 6,936 |
| 2016-12-29 | $25.25 | $25.25 | $25.03 | $25.06 | $15.34 | 6,105 |
| 2016-12-28 | $25.39 | $25.43 | $25.25 | $25.25 | $15.46 | 2,645 |
| 2016-12-27 | $25.55 | $25.80 | $25.55 | $25.64 | $15.37 | 8,887 |
| 2016-12-23 | $25.75 | $25.90 | $25.75 | $25.90 | $15.52 | 3,036 |
| 2016-12-22 | $25.80 | $25.80 | $25.67 | $25.67 | $15.38 | 3,032 |
| 2016-12-21 | $26.00 | $26.00 | $25.92 | $25.93 | $15.54 | 2,763 |
| 2016-12-20 | $26.16 | $26.25 | $25.55 | $26.10 | $15.64 | 4,151 |
| 2016-12-19 | $25.89 | $26.14 | $25.89 | $26.14 | $15.67 | 5,846 |
| 2016-12-16 | $25.77 | $25.88 | $25.65 | $25.88 | $15.51 | 1,672 |
| 2016-12-15 | $25.30 | $25.89 | $25.30 | $25.68 | $15.39 | 4,736 |
| 2016-12-14 | $25.60 | $25.60 | $25.36 | $25.52 | $15.29 | 5,408 |
| 2016-12-13 | $25.44 | $25.70 | $25.44 | $25.70 | $15.40 | 499 |
| 2016-12-12 | $25.67 | $25.75 | $25.25 | $25.56 | $15.32 | 8,493 |
| 2016-12-09 | $25.64 | $25.64 | $25.64 | $25.64 | $15.37 | 1,403 |
| 2016-12-08 | $25.50 | $25.55 | $25.49 | $25.55 | $15.31 | 615 |
| 2016-12-07 | $25.30 | $25.40 | $25.25 | $25.26 | $15.14 | 3,901 |
| 2016-12-06 | $25.42 | $25.72 | $25.42 | $25.72 | $15.41 | 1,811 |
| 2016-12-05 | $25.13 | $25.25 | $25.13 | $25.21 | $15.11 | 3,293 |
| 2016-12-02 | $25.05 | $25.19 | $25.05 | $25.10 | $15.05 | 2,422 |
| 2016-12-01 | $25.15 | $25.17 | $25.01 | $25.03 | $15.00 | 4,359 |
| 2016-11-30 | $25.15 | $25.36 | $25.00 | $25.36 | $15.20 | 3,901 |
| 2016-11-29 | $25.30 | $25.31 | $25.15 | $25.17 | $15.08 | 8,291 |
| 2016-11-28 | $25.45 | $25.48 | $25.25 | $25.26 | $15.14 | 14,443 |
| 2016-11-25 | $25.62 | $25.62 | $25.45 | $25.45 | $15.25 | 3,333 |
| 2016-11-23 | $25.60 | $25.76 | $25.60 | $25.76 | $15.44 | 1,755 |
| 2016-11-22 | $25.44 | $25.95 | $25.40 | $25.95 | $15.55 | 2,355 |
| 2016-11-21 | $25.45 | $25.45 | $25.26 | $25.26 | $15.14 | 3,353 |
| 2016-11-18 | $25.42 | $25.63 | $25.27 | $25.34 | $15.19 | 11,868 |
| 2016-11-17 | $25.45 | $25.46 | $25.30 | $25.42 | $15.23 | 5,635 |
| 2016-11-16 | $25.35 | $25.70 | $25.30 | $25.69 | $15.40 | 3,817 |
| 2016-11-15 | $25.20 | $26.36 | $25.20 | $25.44 | $15.25 | 5,120 |
| 2016-11-14 | $25.11 | $25.22 | $24.89 | $24.93 | $14.94 | 14,502 |
| 2016-11-11 | $25.20 | $25.95 | $25.10 | $25.13 | $15.06 | 12,775 |
| 2016-11-10 | $25.51 | $25.79 | $25.31 | $25.31 | $15.17 | 19,046 |
| 2016-11-09 | $26.10 | $26.40 | $25.60 | $25.70 | $15.40 | 7,327 |
| 2016-11-08 | $26.06 | $26.51 | $25.86 | $25.86 | $15.50 | 3,002 |
| 2016-11-07 | $25.44 | $26.76 | $25.42 | $25.83 | $15.48 | 5,933 |
| 2016-11-04 | $25.46 | $25.92 | $25.22 | $25.40 | $15.22 | 11,376 |
| 2016-11-03 | $25.55 | $25.65 | $25.40 | $25.40 | $15.22 | 4,826 |
| 2016-11-02 | $25.99 | $26.15 | $25.25 | $25.35 | $15.19 | 11,685 |
| 2016-11-01 | $26.16 | $26.16 | $25.85 | $25.85 | $15.49 | 3,969 |
| 2016-10-31 | $26.70 | $26.70 | $26.05 | $26.35 | $15.79 | 3,385 |
| 2016-10-28 | $26.72 | $26.73 | $26.00 | $26.03 | $15.60 | 2,988 |
| 2016-10-27 | $26.16 | $26.40 | $25.70 | $26.25 | $15.73 | 4,098 |
| 2016-10-26 | $26.46 | $26.60 | $26.42 | $26.42 | $15.83 | 8,279 |
| 2016-10-25 | $26.27 | $26.79 | $26.21 | $26.61 | $15.95 | 5,240 |
| 2016-10-24 | $26.40 | $26.99 | $26.30 | $26.41 | $15.83 | 9,570 |
| 2016-10-21 | $25.92 | $26.40 | $25.92 | $26.40 | $15.82 | 10,972 |
| 2016-10-20 | $25.78 | $26.19 | $25.50 | $26.11 | $15.65 | 21,877 |
| 2016-10-19 | $25.53 | $25.83 | $25.53 | $25.74 | $15.43 | 10,216 |
| 2016-10-18 | $25.53 | $25.70 | $25.41 | $25.66 | $15.38 | 8,012 |
| 2016-10-17 | $25.79 | $25.89 | $25.15 | $25.25 | $15.13 | 16,844 |
| 2016-10-14 | $25.72 | $25.72 | $25.62 | $25.68 | $15.39 | 1,005 |
| 2016-10-13 | $25.73 | $25.91 | $25.45 | $25.73 | $15.42 | 3,321 |
| 2016-10-12 | $25.76 | $25.97 | $25.75 | $25.97 | $15.56 | 2,822 |
| 2016-10-11 | $25.95 | $25.98 | $25.73 | $25.85 | $15.50 | 6,538 |
| 2016-10-10 | $25.84 | $25.99 | $25.54 | $25.88 | $15.51 | 25,794 |
| 2016-10-07 | $25.53 | $25.99 | $25.53 | $25.86 | $15.50 | 11,551 |
| 2016-10-06 | $25.45 | $25.64 | $25.45 | $25.46 | $15.26 | 5,211 |
| 2016-10-05 | $25.70 | $25.71 | $25.41 | $25.45 | $15.25 | 4,685 |
| 2016-10-04 | $25.43 | $25.80 | $25.42 | $25.57 | $15.32 | 7,093 |
| 2016-10-03 | $25.25 | $25.76 | $25.25 | $25.76 | $15.44 | 9,524 |
| 2016-09-30 | $25.45 | $25.45 | $25.10 | $25.23 | $15.12 | 14,879 |
| 2016-09-29 | $25.50 | $25.50 | $25.25 | $25.42 | $15.23 | 4,138 |
| 2016-09-28 | $25.70 | $25.99 | $25.30 | $25.43 | $15.24 | 21,059 |
| 2016-09-27 | $25.90 | $25.92 | $25.31 | $25.87 | $15.18 | 24,630 |
| 2016-09-26 | $25.43 | $25.90 | $25.20 | $25.82 | $15.15 | 6,553 |
| 2016-09-23 | $25.64 | $26.00 | $25.64 | $25.93 | $15.21 | 11,623 |
| 2016-09-22 | $25.80 | $26.00 | $25.63 | $25.81 | $15.14 | 17,994 |
| 2016-09-21 | $25.80 | $25.80 | $25.61 | $25.76 | $15.11 | 10,247 |
| 2016-09-20 | $25.60 | $25.85 | $25.39 | $25.59 | $15.01 | 23,837 |
| 2016-09-19 | $25.28 | $25.55 | $25.25 | $25.51 | $14.97 | 55,247 |
| 2016-09-16 | $25.11 | $25.21 | $25.05 | $25.15 | $14.76 | 6,202 |
| 2016-09-15 | $25.18 | $25.44 | $25.07 | $25.07 | $14.71 | 24,593 |
| 2016-09-14 | $25.10 | $25.25 | $25.06 | $25.06 | $14.70 | 7,554 |
| 2016-09-13 | $25.45 | $25.50 | $25.05 | $25.08 | $14.71 | 127,525 |
| 2016-09-12 | $25.10 | $25.60 | $25.07 | $25.52 | $14.97 | 19,954 |
| 2016-09-09 | $25.45 | $25.46 | $25.24 | $25.25 | $14.81 | 14,617 |
| 2016-09-08 | $25.31 | $25.56 | $25.24 | $25.40 | $14.90 | 11,668 |
| 2016-09-07 | $25.35 | $25.52 | $25.11 | $25.30 | $14.84 | 13,752 |
| 2016-09-06 | $25.43 | $25.57 | $25.11 | $25.17 | $14.77 | 8,447 |
| 2016-09-02 | $25.58 | $25.60 | $25.32 | $25.43 | $14.92 | 10,161 |
| 2016-09-01 | $25.46 | $25.52 | $25.40 | $25.51 | $14.97 | 3,853 |
| 2016-08-31 | $25.61 | $25.61 | $25.27 | $25.52 | $14.97 | 5,412 |
| 2016-08-30 | $25.33 | $26.00 | $25.13 | $25.70 | $15.08 | 21,486 |
| 2016-08-29 | $25.24 | $25.31 | $25.13 | $25.29 | $14.84 | 18,316 |
| 2016-08-26 | $25.33 | $25.35 | $25.08 | $25.15 | $14.76 | 27,111 |
| 2016-08-25 | $25.11 | $25.34 | $25.04 | $25.30 | $14.84 | 19,645 |
| 2016-08-24 | $25.03 | $25.05 | $25.03 | $25.05 | $14.69 | 59,692 |
| 2016-08-23 | $25.07 | $25.07 | $25.02 | $25.02 | $14.68 | 35,632 |
| 2016-08-22 | $25.05 | $25.05 | $25.03 | $25.05 | $14.70 | 12,799 |
| 2016-08-19 | $25.05 | $25.05 | $25.02 | $25.02 | $14.68 | 13,973 |
| 2016-08-18 | $25.05 | $25.05 | $25.02 | $25.02 | $14.68 | 17,978 |
| 2016-08-17 | $25.08 | $25.08 | $25.02 | $25.02 | $14.68 | 7,702 |
| 2016-08-16 | $25.05 | $25.05 | $25.00 | $25.04 | $14.69 | 13,856 |
| 2016-08-15 | $25.12 | $25.12 | $25.00 | $25.01 | $14.67 | 10,900 |
| 2016-08-12 | $25.03 | $25.05 | $25.03 | $25.05 | $14.70 | 2,851 |
| 2016-08-11 | $25.00 | $25.05 | $24.85 | $25.00 | $14.67 | 10,294 |
| 2016-08-10 | $25.04 | $25.05 | $25.03 | $25.05 | $14.70 | 11,483 |
| 2016-08-09 | $25.05 | $25.05 | $25.00 | $25.00 | $14.67 | 27,416 |
| 2016-08-08 | $25.16 | $25.34 | $25.00 | $25.00 | $14.67 | 18,354 |
| 2016-08-05 | $25.20 | $25.23 | $25.12 | $25.15 | $14.76 | 2,776 |
| 2016-08-04 | $25.30 | $25.31 | $25.06 | $25.15 | $14.76 | 15,177 |
| 2016-08-03 | $25.34 | $25.39 | $25.06 | $25.32 | $14.86 | 6,297 |
| 2016-08-02 | $25.39 | $25.39 | $25.05 | $25.05 | $14.70 | 8,963 |
| 2016-08-01 | $25.30 | $25.40 | $25.06 | $25.12 | $14.74 | 30,423 |
| 2016-07-29 | $25.18 | $25.40 | $25.10 | $25.31 | $14.85 | 15,398 |
| 2016-07-28 | $25.12 | $25.19 | $25.05 | $25.05 | $14.70 | 5,179 |
| 2016-07-27 | $25.05 | $25.20 | $25.04 | $25.05 | $14.70 | 16,204 |
| 2016-07-26 | $25.20 | $25.20 | $25.05 | $25.05 | $14.70 | 9,568 |
| 2016-07-25 | $25.20 | $25.20 | $25.01 | $25.09 | $14.72 | 4,160 |
| 2016-07-22 | $25.24 | $25.40 | $25.07 | $25.20 | $14.78 | 8,335 |
| 2016-07-21 | $25.29 | $25.29 | $25.00 | $25.00 | $14.67 | 4,227 |
| 2016-07-20 | $24.69 | $25.39 | $24.66 | $25.39 | $14.90 | 6,850 |
| 2016-07-19 | $24.67 | $24.98 | $24.65 | $24.71 | $14.50 | 12,025 |
| 2016-07-18 | $25.24 | $25.35 | $24.48 | $24.74 | $14.51 | 26,059 |
| 2016-07-15 | $25.20 | $25.31 | $25.15 | $25.20 | $14.78 | 7,772 |
| 2016-07-14 | $24.90 | $25.50 | $24.60 | $25.28 | $14.83 | 25,570 |
| 2016-07-13 | $24.69 | $25.04 | $24.58 | $24.87 | $14.59 | 14,497 |
| 2016-07-12 | $24.60 | $24.80 | $24.36 | $24.52 | $14.39 | 12,949 |
| 2016-07-11 | $24.58 | $24.60 | $24.46 | $24.46 | $14.35 | 9,316 |
| 2016-07-08 | $24.45 | $24.59 | $24.08 | $24.51 | $14.38 | 21,077 |
| 2016-07-07 | $24.50 | $24.83 | $24.12 | $24.18 | $14.19 | 16,469 |
| 2016-07-06 | $24.36 | $24.57 | $24.34 | $24.34 | $14.28 | 5,763 |
| 2016-07-05 | $24.49 | $24.55 | $24.05 | $24.36 | $14.29 | 16,624 |
| 2016-07-01 | $24.36 | $24.69 | $24.36 | $24.49 | $14.37 | 9,048 |
| 2016-06-30 | $24.23 | $24.75 | $24.13 | $24.36 | $14.29 | 11,488 |
| 2016-06-29 | $24.11 | $24.50 | $24.02 | $24.02 | $14.09 | 16,628 |
| 2016-06-28 | $24.65 | $24.90 | $24.12 | $24.42 | $14.33 | 51,050 |
| 2016-06-27 | $24.51 | $24.90 | $24.40 | $24.42 | $14.01 | 50,588 |
| 2016-06-24 | $24.40 | $24.80 | $24.00 | $24.60 | $14.12 | 9,738 |
| 2016-06-23 | $24.68 | $24.79 | $24.50 | $24.64 | $14.14 | 40,093 |
| 2016-06-22 | $24.49 | $24.74 | $24.35 | $24.58 | $14.11 | 21,042 |
| 2016-06-21 | $24.20 | $24.65 | $24.20 | $24.30 | $13.94 | 33,221 |
| 2016-06-20 | $24.15 | $24.20 | $24.00 | $24.08 | $13.82 | 13,224 |
| 2016-06-17 | $23.91 | $24.14 | $23.42 | $23.86 | $13.69 | 36,978 |
| 2016-06-16 | $24.19 | $24.25 | $23.60 | $23.83 | $13.67 | 27,234 |
| 2016-06-15 | $23.68 | $24.35 | $23.68 | $24.26 | $13.92 | 8,710 |
| 2016-06-14 | $24.01 | $24.01 | $23.42 | $23.47 | $13.47 | 8,070 |
| 2016-06-13 | $23.60 | $24.36 | $23.50 | $24.02 | $13.78 | 16,667 |
| 2016-06-10 | $24.10 | $24.33 | $23.68 | $23.68 | $13.59 | 13,599 |
| 2016-06-09 | $23.90 | $24.22 | $23.90 | $24.09 | $13.82 | 10,053 |
| 2016-06-08 | $24.25 | $24.34 | $23.75 | $23.82 | $13.67 | 20,977 |
| 2016-06-07 | $23.80 | $24.35 | $23.80 | $24.07 | $13.81 | 22,084 |
| 2016-06-06 | $23.57 | $23.80 | $23.42 | $23.73 | $13.62 | 8,262 |
| 2016-06-03 | $23.26 | $23.50 | $23.26 | $23.50 | $13.49 | 28,176 |
| 2016-06-02 | $23.31 | $23.47 | $23.07 | $23.23 | $13.33 | 15,429 |
| 2016-06-01 | $23.31 | $23.56 | $23.30 | $23.30 | $13.37 | 37,142 |
| 2016-05-31 | $23.50 | $23.60 | $23.32 | $23.34 | $13.39 | 19,152 |
| 2016-05-27 | $23.60 | $23.66 | $23.50 | $23.55 | $13.51 | 6,020 |
| 2016-05-26 | $23.60 | $23.69 | $23.55 | $23.67 | $13.58 | 3,164 |
| 2016-05-25 | $23.80 | $23.88 | $23.53 | $23.53 | $13.50 | 9,036 |
| 2016-05-24 | $24.30 | $24.60 | $23.50 | $23.65 | $13.57 | 24,309 |
| 2016-05-23 | $24.45 | $24.45 | $23.95 | $23.96 | $13.75 | 9,615 |
| 2016-05-20 | $24.26 | $24.46 | $23.80 | $24.46 | $14.04 | 6,720 |
| 2016-05-19 | $24.60 | $24.60 | $24.38 | $24.48 | $14.05 | 7,104 |
| 2016-05-18 | $24.29 | $24.40 | $24.29 | $24.39 | $14.00 | 6,035 |
| 2016-05-17 | $24.25 | $24.40 | $24.22 | $24.30 | $13.94 | 13,105 |
| 2016-05-16 | $24.33 | $24.40 | $24.01 | $24.22 | $13.90 | 20,581 |
| 2016-05-13 | $24.03 | $24.39 | $24.00 | $24.33 | $13.96 | 8,553 |
| 2016-05-12 | $24.23 | $24.26 | $23.76 | $23.88 | $13.70 | 8,830 |
| 2016-05-11 | $23.96 | $24.98 | $23.96 | $24.17 | $13.87 | 32,438 |
| 2016-05-10 | $23.56 | $24.15 | $23.56 | $23.97 | $13.76 | 23,687 |
| 2016-05-09 | $23.33 | $24.20 | $23.30 | $23.94 | $13.74 | 22,595 |
| 2016-05-06 | $23.10 | $23.24 | $23.10 | $23.13 | $13.27 | 4,094 |
| 2016-05-05 | $23.20 | $23.23 | $23.20 | $23.20 | $13.31 | 612 |
| 2016-05-04 | $23.30 | $23.30 | $23.00 | $23.24 | $13.34 | 4,960 |
| 2016-05-03 | $23.34 | $23.34 | $23.00 | $23.00 | $13.20 | 5,492 |
| 2016-05-02 | $23.19 | $23.35 | $22.95 | $22.95 | $13.17 | 22,682 |
| 2016-04-29 | $23.06 | $23.32 | $22.94 | $22.95 | $13.17 | 4,846 |
| 2016-04-28 | $23.25 | $23.35 | $22.95 | $22.95 | $13.17 | 5,047 |
| 2016-04-27 | $23.34 | $23.35 | $22.94 | $22.94 | $13.16 | 8,406 |
| 2016-04-26 | $23.54 | $23.54 | $22.94 | $22.94 | $13.16 | 4,259 |
| 2016-04-25 | $23.30 | $23.50 | $23.30 | $23.44 | $13.45 | 4,881 |
| 2016-04-22 | $23.25 | $23.40 | $23.06 | $23.30 | $13.37 | 5,249 |
| 2016-04-21 | $22.94 | $23.24 | $22.94 | $22.95 | $13.17 | 8,691 |
| 2016-04-20 | $23.28 | $23.39 | $22.81 | $23.14 | $13.28 | 7,707 |
| 2016-04-19 | $23.34 | $23.66 | $23.15 | $23.40 | $13.43 | 24,743 |
| 2016-04-18 | $23.10 | $23.45 | $23.10 | $23.30 | $13.37 | 12,901 |
| 2016-04-15 | $22.80 | $23.47 | $22.80 | $23.39 | $13.42 | 8,782 |
| 2016-04-14 | $23.16 | $23.16 | $22.85 | $22.85 | $13.11 | 3,362 |
| 2016-04-13 | $23.49 | $23.50 | $23.00 | $23.00 | $13.20 | 4,938 |
| 2016-04-12 | $22.99 | $23.78 | $22.99 | $23.35 | $13.40 | 16,425 |
| 2016-04-11 | $22.88 | $22.90 | $22.77 | $22.90 | $13.14 | 2,902 |
| 2016-04-08 | $22.75 | $22.85 | $22.66 | $22.73 | $13.04 | 8,792 |
| 2016-04-07 | $22.49 | $22.70 | $22.36 | $22.70 | $13.03 | 13,823 |
| 2016-04-06 | $22.75 | $22.75 | $22.01 | $22.34 | $12.82 | 24,128 |
| 2016-04-05 | $22.56 | $22.62 | $22.40 | $22.40 | $12.85 | 5,712 |
| 2016-04-04 | $22.09 | $22.47 | $22.09 | $22.47 | $12.89 | 24,081 |
| 2016-04-01 | $21.90 | $22.70 | $21.90 | $22.21 | $12.75 | 6,023 |
| 2016-03-31 | $22.68 | $22.75 | $22.20 | $22.25 | $12.77 | 13,738 |
| 2016-03-30 | $21.95 | $22.72 | $21.93 | $22.32 | $12.81 | 37,413 |
| 2016-03-29 | $21.30 | $21.79 | $21.30 | $21.63 | $12.41 | 9,984 |
| 2016-03-28 | $21.90 | $22.20 | $21.55 | $21.85 | $12.23 | 15,944 |
| 2016-03-24 | $21.52 | $22.00 | $21.30 | $21.93 | $12.27 | 23,798 |
| 2016-03-23 | $21.98 | $22.00 | $21.55 | $21.71 | $12.15 | 13,676 |
| 2016-03-22 | $22.05 | $22.12 | $21.50 | $21.59 | $12.08 | 13,231 |
| 2016-03-21 | $21.75 | $22.14 | $21.75 | $21.90 | $12.26 | 8,515 |
| 2016-03-18 | $22.00 | $22.09 | $21.75 | $21.75 | $12.17 | 3,212 |
| 2016-03-17 | $21.85 | $22.08 | $21.75 | $21.75 | $12.17 | 7,002 |
| 2016-03-16 | $22.29 | $22.29 | $21.95 | $22.25 | $12.45 | 32,886 |
| 2016-03-15 | $22.45 | $22.48 | $22.10 | $22.30 | $12.48 | 8,352 |
| 2016-03-14 | $22.19 | $22.74 | $22.16 | $22.44 | $12.56 | 12,493 |
| 2016-03-11 | $22.10 | $22.40 | $22.08 | $22.17 | $12.41 | 20,290 |
| 2016-03-10 | $22.00 | $22.30 | $21.78 | $22.13 | $12.38 | 13,514 |
| 2016-03-09 | $21.23 | $22.46 | $21.23 | $22.46 | $12.57 | 4,528 |
| 2016-03-08 | $22.16 | $22.45 | $21.20 | $21.45 | $12.01 | 12,716 |
| 2016-03-07 | $21.78 | $22.71 | $21.78 | $22.70 | $12.71 | 12,499 |
| 2016-03-04 | $21.50 | $22.30 | $21.43 | $21.43 | $11.99 | 13,380 |
| 2016-03-03 | $21.35 | $22.46 | $20.65 | $21.20 | $11.87 | 22,966 |
| 2016-03-02 | $21.39 | $21.40 | $20.75 | $21.40 | $11.98 | 5,376 |
| 2016-03-01 | $20.50 | $21.72 | $20.49 | $21.27 | $11.90 | 10,247 |
| 2016-02-29 | $20.49 | $20.99 | $20.48 | $20.64 | $11.55 | 9,372 |
| 2016-02-26 | $20.06 | $20.48 | $20.06 | $20.35 | $11.39 | 8,192 |
| 2016-02-25 | $19.99 | $20.52 | $19.99 | $20.37 | $11.40 | 33,345 |
| 2016-02-24 | $19.50 | $19.99 | $19.50 | $19.98 | $11.18 | 36,199 |
| 2016-02-23 | $19.23 | $19.82 | $19.01 | $19.82 | $11.09 | 16,138 |
| 2016-02-22 | $18.98 | $19.25 | $18.98 | $19.04 | $10.66 | 7,440 |
| 2016-02-19 | $18.48 | $19.44 | $18.44 | $18.94 | $10.60 | 32,561 |
| 2016-02-18 | $18.50 | $18.74 | $18.31 | $18.40 | $10.30 | 10,633 |
| 2016-02-17 | $18.10 | $18.58 | $17.76 | $18.53 | $10.37 | 13,296 |
| 2016-02-16 | $18.25 | $18.25 | $17.75 | $18.09 | $10.12 | 11,866 |
| 2016-02-12 | $16.62 | $18.14 | $16.61 | $17.37 | $9.72 | 8,970 |
| 2016-02-11 | $16.37 | $17.00 | $16.01 | $16.85 | $9.43 | 18,293 |
| 2016-02-10 | $18.00 | $18.00 | $16.75 | $16.82 | $9.41 | 16,065 |
| 2016-02-09 | $17.85 | $17.90 | $16.78 | $17.36 | $9.72 | 19,442 |
| 2016-02-08 | $19.05 | $19.05 | $17.88 | $18.30 | $10.24 | 26,993 |
| 2016-02-05 | $19.50 | $19.59 | $19.30 | $19.30 | $10.80 | 7,739 |
| 2016-02-04 | $19.50 | $19.50 | $19.13 | $19.32 | $10.81 | 7,781 |
| 2016-02-03 | $18.38 | $19.85 | $18.25 | $19.22 | $10.76 | 16,582 |
| 2016-02-02 | $18.60 | $18.73 | $18.25 | $18.32 | $10.25 | 11,674 |
| 2016-02-01 | $18.49 | $18.80 | $18.01 | $18.80 | $10.52 | 11,943 |
| 2016-01-29 | $18.08 | $18.99 | $18.08 | $18.90 | $10.58 | 13,916 |
| 2016-01-28 | $16.87 | $18.35 | $16.87 | $18.35 | $10.27 | 30,260 |
| 2016-01-27 | $16.25 | $17.00 | $16.11 | $16.11 | $9.02 | 27,168 |
| 2016-01-26 | $16.30 | $16.49 | $16.20 | $16.20 | $9.07 | 4,670 |
| 2016-01-25 | $16.50 | $16.50 | $16.00 | $16.45 | $9.21 | 8,028 |
| 2016-01-22 | $14.81 | $16.02 | $14.81 | $16.02 | $8.97 | 27,109 |
| 2016-01-21 | $14.23 | $15.19 | $13.83 | $14.27 | $7.99 | 32,594 |
| 2016-01-20 | $14.32 | $14.32 | $12.02 | $13.75 | $7.70 | 46,232 |
| 2016-01-19 | $16.00 | $16.00 | $14.77 | $15.18 | $8.50 | 12,174 |
| 2016-01-15 | $16.00 | $16.04 | $14.77 | $15.94 | $8.92 | 33,595 |
| 2016-01-14 | $15.40 | $16.93 | $15.40 | $16.59 | $9.29 | 25,805 |
| 2016-01-13 | $17.22 | $17.34 | $14.76 | $15.61 | $8.74 | 50,567 |
| 2016-01-12 | $18.75 | $18.75 | $16.89 | $17.33 | $9.70 | 67,435 |
| 2016-01-11 | $20.14 | $20.14 | $18.55 | $18.83 | $10.54 | 32,755 |
| 2016-01-08 | $20.68 | $20.91 | $20.25 | $20.26 | $11.34 | 16,661 |
| 2016-01-07 | $20.10 | $20.75 | $20.10 | $20.40 | $11.42 | 13,820 |
| 2016-01-06 | $20.25 | $21.00 | $20.15 | $20.44 | $11.44 | 18,173 |
| 2016-01-05 | $20.10 | $20.58 | $19.57 | $20.31 | $11.37 | 10,292 |
| 2016-01-04 | $19.30 | $19.99 | $19.25 | $19.95 | $11.17 | 20,697 |
| 2015-12-31 | $19.80 | $20.17 | $19.25 | $19.90 | $11.14 | 33,381 |
| 2015-12-30 | $20.09 | $20.13 | $19.50 | $19.65 | $11.00 | 9,966 |
| 2015-12-29 | $18.13 | $20.68 | $18.10 | $19.60 | $10.97 | 45,893 |
| 2015-12-28 | $20.10 | $20.55 | $19.90 | $20.20 | $11.00 | 12,570 |
| 2015-12-24 | $20.39 | $20.40 | $19.81 | $20.10 | $10.94 | 24,002 |
| 2015-12-23 | $19.20 | $20.75 | $19.19 | $19.96 | $10.87 | 33,100 |
| 2015-12-22 | $19.25 | $19.49 | $19.01 | $19.06 | $10.38 | 23,027 |
| 2015-12-21 | $20.05 | $20.05 | $18.62 | $19.22 | $10.47 | 35,731 |
| 2015-12-18 | $18.00 | $19.88 | $18.00 | $19.87 | $10.82 | 30,784 |
| 2015-12-17 | $21.95 | $21.95 | $18.21 | $18.38 | $10.01 | 56,561 |
| 2015-12-16 | $22.10 | $22.10 | $20.87 | $21.99 | $11.97 | 16,367 |
| 2015-12-15 | $22.50 | $22.50 | $22.17 | $22.34 | $12.16 | 7,605 |
| 2015-12-14 | $23.20 | $23.20 | $21.80 | $21.86 | $11.90 | 26,284 |
| 2015-12-11 | $23.70 | $23.70 | $23.20 | $23.20 | $12.63 | 16,315 |
| 2015-12-10 | $23.40 | $23.99 | $23.40 | $23.73 | $12.92 | 3,898 |
| 2015-12-09 | $23.33 | $24.90 | $23.17 | $23.31 | $12.69 | 11,654 |
| 2015-12-08 | $22.49 | $23.00 | $21.65 | $22.70 | $12.36 | 12,947 |
| 2015-12-07 | $23.08 | $26.00 | $22.30 | $22.75 | $12.39 | 42,538 |
| 2015-12-04 | $23.44 | $23.81 | $23.09 | $23.22 | $12.64 | 23,021 |
| 2015-12-03 | $23.38 | $23.56 | $23.00 | $23.07 | $12.56 | 21,745 |
| 2015-12-02 | $23.78 | $23.90 | $23.25 | $23.51 | $12.80 | 22,159 |
| 2015-12-01 | $24.02 | $24.10 | $23.77 | $23.84 | $12.98 | 14,395 |
| 2015-11-30 | $23.49 | $24.54 | $23.40 | $23.81 | $12.96 | 30,040 |
| 2015-11-27 | $22.75 | $24.00 | $22.75 | $23.30 | $12.69 | 29,569 |
| 2015-11-25 | $22.50 | $22.85 | $22.44 | $22.66 | $12.34 | 7,767 |
| 2015-11-24 | $22.10 | $22.73 | $22.10 | $22.50 | $12.25 | 16,575 |
| 2015-11-23 | $22.05 | $22.48 | $22.05 | $22.10 | $12.03 | 9,806 |
| 2015-11-20 | $22.50 | $22.51 | $21.85 | $22.00 | $11.98 | 20,099 |
| 2015-11-19 | $22.31 | $22.69 | $22.11 | $22.31 | $12.15 | 19,406 |
| 2015-11-18 | $23.37 | $23.37 | $22.61 | $22.62 | $12.32 | 12,302 |
| 2015-11-17 | $23.69 | $23.69 | $22.90 | $22.90 | $12.47 | 5,289 |
| 2015-11-16 | $22.90 | $23.48 | $22.90 | $23.24 | $12.65 | 3,126 |
| 2015-11-13 | $22.81 | $23.25 | $22.81 | $22.92 | $12.48 | 3,767 |
| 2015-11-12 | $23.67 | $24.00 | $22.90 | $22.90 | $12.47 | 8,472 |
| 2015-11-11 | $23.95 | $24.22 | $23.46 | $23.75 | $12.93 | 12,852 |
| 2015-11-10 | $24.60 | $24.60 | $24.24 | $24.45 | $13.31 | 5,091 |
| 2015-11-09 | $24.72 | $24.72 | $24.03 | $24.25 | $13.20 | 9,518 |
| 2015-11-06 | $24.46 | $24.98 | $24.45 | $24.79 | $13.50 | 5,109 |
| 2015-11-05 | $24.38 | $24.87 | $24.25 | $24.87 | $13.54 | 12,072 |
| 2015-11-04 | $24.40 | $24.58 | $24.31 | $24.31 | $13.24 | 5,127 |
| 2015-11-03 | $23.95 | $24.93 | $23.85 | $24.66 | $13.43 | 9,910 |
| 2015-11-02 | $24.43 | $24.43 | $24.00 | $24.39 | $13.28 | 6,570 |
| 2015-10-30 | $24.46 | $24.50 | $24.37 | $24.37 | $13.27 | 2,318 |
| 2015-10-29 | $24.19 | $24.47 | $24.09 | $24.09 | $13.12 | 3,659 |
| 2015-10-28 | $24.16 | $24.20 | $23.84 | $24.19 | $13.17 | 6,077 |
| 2015-10-27 | $23.71 | $23.83 | $23.65 | $23.75 | $12.93 | 10,951 |
| 2015-10-26 | $24.31 | $24.35 | $23.58 | $23.62 | $12.86 | 11,894 |
| 2015-10-23 | $24.25 | $24.64 | $24.25 | $24.59 | $13.39 | 8,773 |
| 2015-10-22 | $24.09 | $24.37 | $24.09 | $24.15 | $13.15 | 10,777 |
| 2015-10-21 | $24.15 | $24.36 | $24.09 | $24.09 | $13.12 | 7,426 |
| 2015-10-20 | $24.23 | $24.23 | $23.99 | $24.08 | $13.11 | 11,018 |
| 2015-10-19 | $24.37 | $24.37 | $24.01 | $24.27 | $13.22 | 7,511 |
| 2015-10-16 | $24.33 | $24.46 | $24.08 | $24.46 | $13.32 | 3,124 |
| 2015-10-15 | $24.20 | $24.42 | $24.00 | $24.20 | $13.18 | 6,256 |
| 2015-10-14 | $24.47 | $24.50 | $23.85 | $24.15 | $13.15 | 9,459 |
| 2015-10-13 | $23.91 | $24.29 | $23.91 | $24.17 | $13.16 | 6,364 |
| 2015-10-12 | $24.53 | $24.54 | $23.26 | $23.84 | $12.98 | 11,854 |
| 2015-10-09 | $24.30 | $24.65 | $24.30 | $24.56 | $13.37 | 9,397 |
| 2015-10-08 | $24.25 | $24.40 | $24.00 | $24.38 | $13.28 | 9,528 |
| 2015-10-07 | $24.32 | $24.85 | $24.06 | $24.26 | $13.21 | 13,540 |
| 2015-10-06 | $24.44 | $24.50 | $24.24 | $24.38 | $13.28 | 7,124 |
| 2015-10-05 | $23.71 | $24.24 | $23.71 | $24.21 | $13.18 | 7,160 |
| 2015-10-02 | $23.32 | $23.70 | $23.31 | $23.70 | $12.90 | 4,285 |
| 2015-10-01 | $23.50 | $24.20 | $23.06 | $23.20 | $12.63 | 21,768 |
| 2015-09-30 | $22.15 | $23.46 | $22.15 | $23.09 | $12.57 | 22,273 |
| 2015-09-29 | $22.25 | $24.75 | $22.00 | $22.13 | $12.05 | 25,884 |
| 2015-09-28 | $23.69 | $23.69 | $21.74 | $22.04 | $12.00 | 71,654 |
| 2015-09-25 | $24.30 | $24.32 | $23.70 | $23.89 | $12.69 | 21,823 |
| 2015-09-24 | $24.64 | $24.64 | $23.63 | $24.07 | $12.79 | 49,679 |
| 2015-09-23 | $25.47 | $25.50 | $24.60 | $24.70 | $13.12 | 37,556 |
| 2015-09-22 | $25.51 | $25.54 | $25.45 | $25.53 | $13.56 | 4,212 |
| 2015-09-21 | $25.91 | $25.91 | $25.50 | $25.50 | $13.55 | 1,677 |
| 2015-09-18 | $25.60 | $25.77 | $25.30 | $25.40 | $13.50 | 20,455 |
| 2015-09-17 | $25.50 | $25.69 | $25.50 | $25.60 | $13.60 | 17,386 |
| 2015-09-16 | $25.40 | $25.59 | $25.35 | $25.51 | $13.55 | 9,529 |
| 2015-09-15 | $25.25 | $25.25 | $25.25 | $25.25 | $13.42 | 52 |
| 2015-09-14 | $25.14 | $25.37 | $25.14 | $25.25 | $13.42 | 3,513 |
| 2015-09-11 | $25.19 | $25.32 | $25.05 | $25.28 | $13.43 | 11,434 |
| 2015-09-10 | $25.24 | $25.38 | $25.15 | $25.32 | $13.45 | 8,110 |
| 2015-09-09 | $25.11 | $25.26 | $25.09 | $25.15 | $13.36 | 12,207 |
| 2015-09-08 | $25.20 | $25.29 | $25.13 | $25.15 | $13.36 | 8,767 |
| 2015-09-04 | $25.25 | $25.27 | $25.19 | $25.25 | $13.42 | 3,608 |
| 2015-09-03 | $25.25 | $25.26 | $25.06 | $25.26 | $13.42 | 5,083 |
| 2015-09-02 | $24.91 | $25.20 | $24.89 | $25.05 | $13.31 | 8,241 |
| 2015-09-01 | $24.94 | $24.97 | $24.82 | $24.96 | $13.26 | 1,945 |
GasLog Ltd (GLOG-P-A) News Headlines
Recent GasLog Ltd (GLOG-P-A) News
Similar Companies to GasLog Ltd (GLOG-P-A) 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 | -- | -- | -- |