Merrill Lynch Company Inc 60518 Index Plus Trust Certificates Series 20031 (IPB) Exchange: NYSE MKT
Data as of Aug. 19, 2025
$25.49 ($0.24) 0.95%
Merrill Lynch Company Inc 60518 Index Plus Trust Certificates Series 20031 - Daily Information
Click for more stock information on Merrill Lynch Company Inc 60518 Index Plus Trust Certificates Series 20031.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $25.63 |
| Previous Close | $25.49 |
| High | $25.63 |
| Low | $25.16 |
| Adjusted Open | $25.63 |
| Previous Adjusted Close | $25.49 |
| Adjusted High | $25.63 |
| Adjusted Low | $25.16 |
About Merrill Lynch Company Inc 60518 Index Plus Trust Certificates Series 20031 (IPB)
No Description Available
Invest in Merrill Lynch Company Inc 60518 Index Plus Trust Certificates Series 20031 (IPB)
Historical Stock Data for Merrill Lynch Company Inc 60518 Index Plus Trust Certificates Series 20031 (IPB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $25.63 | $25.63 | $25.16 | $25.49 | $25.49 | 1,205 |
| 2025-06-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 123 |
| 2025-06-25 | $25.30 | $25.40 | $25.17 | $25.40 | $25.40 | 3,000 |
| 2025-06-24 | $25.31 | $25.33 | $25.31 | $25.33 | $25.33 | 236 |
| 2025-06-23 | $25.60 | $25.96 | $25.15 | $25.42 | $25.42 | 4,262 |
| 2025-06-20 | $25.00 | $25.24 | $25.00 | $25.20 | $25.20 | 1,670 |
| 2025-06-18 | $26.07 | $26.07 | $24.83 | $25.20 | $25.20 | 2,342 |
| 2025-06-17 | $26.13 | $26.65 | $25.60 | $26.12 | $25.35 | 2,675 |
| 2025-06-16 | $26.16 | $26.27 | $26.16 | $26.27 | $25.50 | 2,683 |
| 2025-06-13 | $25.99 | $26.16 | $25.96 | $25.96 | $25.20 | 1,288 |
| 2025-06-12 | $26.08 | $26.08 | $26.08 | $26.08 | $25.32 | 25 |
| 2025-06-11 | $26.08 | $26.08 | $26.08 | $26.08 | $25.32 | 328 |
| 2025-06-10 | $25.88 | $25.88 | $25.88 | $25.88 | $25.12 | 1 |
| 2025-06-09 | $25.80 | $25.88 | $25.75 | $25.88 | $25.12 | 471 |
| 2025-06-06 | $25.84 | $25.84 | $25.84 | $25.84 | $25.09 | 407 |
| 2025-06-05 | $25.70 | $25.70 | $25.70 | $25.70 | $24.95 | 323 |
| 2025-06-04 | $25.59 | $26.12 | $25.40 | $26.12 | $25.36 | 3,157 |
| 2025-06-03 | $25.39 | $25.39 | $25.39 | $25.39 | $24.65 | 0 |
| 2025-06-02 | $25.36 | $25.39 | $25.36 | $25.39 | $24.65 | 368 |
| 2025-05-30 | $25.37 | $25.42 | $25.35 | $25.42 | $24.68 | 3,067 |
| 2025-05-29 | $25.46 | $25.46 | $25.46 | $25.46 | $24.72 | 47 |
| 2025-05-28 | $25.35 | $25.46 | $25.35 | $25.46 | $24.72 | 204 |
| 2025-05-27 | $25.35 | $25.35 | $25.35 | $25.35 | $24.61 | 6 |
| 2025-05-23 | $25.35 | $25.35 | $25.35 | $25.35 | $24.61 | 923 |
| 2025-05-22 | $25.55 | $25.58 | $25.35 | $25.35 | $24.61 | 2,343 |
| 2025-05-21 | $25.34 | $25.58 | $25.33 | $25.33 | $24.59 | 5,148 |
| 2025-05-20 | $25.36 | $25.36 | $25.36 | $25.36 | $24.62 | 198 |
| 2025-05-19 | $25.30 | $25.32 | $25.30 | $25.32 | $24.58 | 492 |
| 2025-05-16 | $25.59 | $25.59 | $25.30 | $25.30 | $24.56 | 780 |
| 2025-05-15 | $25.28 | $25.43 | $25.25 | $25.43 | $24.69 | 4,905 |
| 2025-05-14 | $25.27 | $25.27 | $25.27 | $25.27 | $24.53 | 1,395 |
| 2025-05-13 | $25.27 | $25.27 | $25.27 | $25.27 | $24.53 | 169 |
| 2025-05-12 | $25.27 | $25.27 | $25.27 | $25.27 | $24.53 | 250 |
| 2025-05-09 | $25.23 | $25.23 | $25.23 | $25.23 | $24.49 | 18 |
| 2025-05-08 | $25.43 | $25.43 | $25.23 | $25.23 | $24.49 | 1,378 |
| 2025-05-07 | $25.50 | $25.50 | $25.50 | $25.50 | $24.75 | 35 |
| 2025-05-06 | $25.51 | $25.51 | $25.50 | $25.50 | $24.75 | 527 |
| 2025-05-05 | $25.40 | $25.40 | $25.40 | $25.40 | $24.66 | 1,491 |
| 2025-05-02 | $25.45 | $25.45 | $25.45 | $25.45 | $24.71 | 501 |
| 2025-05-01 | $25.58 | $25.58 | $25.24 | $25.30 | $24.56 | 1,940 |
| 2025-04-30 | $25.59 | $25.59 | $25.59 | $25.59 | $24.84 | 150 |
| 2025-04-29 | $25.31 | $25.31 | $25.31 | $25.31 | $24.57 | 503 |
| 2025-04-28 | $25.50 | $25.50 | $25.50 | $25.50 | $24.76 | 121 |
| 2025-04-25 | $25.30 | $25.30 | $25.30 | $25.30 | $24.56 | 211 |
| 2025-04-24 | $25.16 | $25.30 | $25.16 | $25.30 | $24.56 | 1,790 |
| 2025-04-23 | $25.51 | $25.75 | $25.38 | $25.38 | $24.64 | 1,471 |
| 2025-04-22 | $26.09 | $26.15 | $25.37 | $25.37 | $24.63 | 3,474 |
| 2025-04-21 | $25.81 | $25.81 | $25.64 | $25.64 | $24.89 | 315 |
| 2025-04-17 | $25.30 | $26.13 | $25.30 | $26.06 | $25.30 | 931 |
| 2025-04-16 | $25.26 | $25.26 | $25.26 | $25.26 | $24.53 | 0 |
| 2025-04-15 | $25.25 | $25.26 | $25.05 | $25.26 | $24.53 | 2,260 |
| 2025-04-14 | $26.14 | $26.14 | $25.30 | $25.45 | $24.71 | 1,439 |
| 2025-04-11 | $25.51 | $25.78 | $25.15 | $25.15 | $24.41 | 6,507 |
| 2025-04-10 | $25.41 | $25.41 | $25.41 | $25.41 | $24.67 | 225 |
| 2025-04-09 | $25.78 | $25.78 | $25.40 | $25.40 | $24.66 | 1,495 |
| 2025-04-08 | $25.40 | $25.40 | $25.40 | $25.40 | $24.66 | 42 |
| 2025-04-07 | $25.40 | $25.40 | $25.40 | $25.40 | $24.66 | 182 |
| 2025-04-04 | $26.11 | $26.11 | $26.11 | $26.11 | $25.35 | 237 |
| 2025-04-03 | $26.08 | $26.08 | $26.08 | $26.08 | $25.32 | 458 |
| 2025-04-02 | $25.99 | $26.10 | $25.75 | $25.75 | $25.00 | 2,105 |
| 2025-04-01 | $25.83 | $25.83 | $25.83 | $25.83 | $25.07 | 110 |
| 2025-03-31 | $25.83 | $25.83 | $25.83 | $25.83 | $25.07 | 130 |
| 2025-03-28 | $25.77 | $26.15 | $25.77 | $25.77 | $25.02 | 1,154 |
| 2025-03-27 | $25.79 | $25.87 | $25.79 | $25.87 | $25.12 | 603 |
| 2025-03-26 | $26.11 | $26.11 | $26.11 | $26.11 | $25.35 | 432 |
| 2025-03-25 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 757 |
| 2025-03-24 | $26.15 | $26.15 | $25.53 | $25.54 | $24.80 | 1,721 |
| 2025-03-21 | $26.15 | $26.15 | $26.15 | $26.15 | $25.39 | 253 |
| 2025-03-20 | $26.11 | $26.15 | $25.85 | $26.15 | $25.39 | 819 |
| 2025-03-19 | $26.15 | $26.15 | $25.70 | $25.70 | $24.95 | 1,400 |
| 2025-03-18 | $26.10 | $26.10 | $26.10 | $26.10 | $25.34 | 84 |
| 2025-03-17 | $25.87 | $26.10 | $25.70 | $26.10 | $25.34 | 1,456 |
| 2025-03-14 | $25.71 | $26.04 | $25.71 | $26.04 | $25.28 | 3,626 |
| 2025-03-13 | $25.52 | $25.77 | $25.52 | $25.66 | $24.91 | 3,158 |
| 2025-03-12 | $25.40 | $25.50 | $25.40 | $25.50 | $24.76 | 2,533 |
| 2025-03-11 | $25.30 | $25.39 | $25.19 | $25.29 | $24.55 | 4,022 |
| 2025-03-10 | $24.90 | $25.27 | $24.85 | $25.00 | $24.27 | 6,465 |
| 2025-03-07 | $25.37 | $25.37 | $25.37 | $25.37 | $24.63 | 79 |
| 2025-03-06 | $25.31 | $25.37 | $25.27 | $25.37 | $24.63 | 609 |
| 2025-03-05 | $25.46 | $25.46 | $25.46 | $25.46 | $24.72 | 905 |
| 2025-03-04 | $25.29 | $25.36 | $25.29 | $25.36 | $24.62 | 394 |
| 2025-03-03 | $25.36 | $25.75 | $25.36 | $25.36 | $24.62 | 834 |
| 2025-02-28 | $25.31 | $25.31 | $25.20 | $25.25 | $24.51 | 1,031 |
| 2025-02-27 | $25.75 | $25.75 | $25.27 | $25.30 | $24.56 | 8,703 |
| 2025-02-26 | $25.56 | $25.78 | $25.56 | $25.69 | $24.94 | 803 |
| 2025-02-25 | $25.50 | $25.58 | $25.50 | $25.56 | $24.82 | 1,403 |
| 2025-02-24 | $25.50 | $25.52 | $25.50 | $25.51 | $24.77 | 568 |
| 2025-02-21 | $25.56 | $25.70 | $25.53 | $25.61 | $24.86 | 1,244 |
| 2025-02-20 | $25.71 | $25.75 | $25.70 | $25.70 | $24.95 | 1,992 |
| 2025-02-19 | $25.69 | $25.80 | $25.55 | $25.70 | $24.95 | 4,013 |
| 2025-02-18 | $25.60 | $25.62 | $25.60 | $25.62 | $24.88 | 1,512 |
| 2025-02-14 | $25.70 | $25.72 | $25.46 | $25.61 | $24.87 | 6,171 |
| 2025-02-13 | $25.70 | $25.74 | $25.70 | $25.70 | $24.95 | 1,109 |
| 2025-02-12 | $25.70 | $25.82 | $25.70 | $25.70 | $24.95 | 3,101 |
| 2025-02-11 | $25.82 | $25.82 | $25.76 | $25.82 | $25.07 | 700 |
| 2025-02-10 | $25.70 | $25.91 | $25.70 | $25.82 | $25.07 | 3,442 |
| 2025-02-07 | $25.93 | $25.95 | $25.93 | $25.95 | $25.19 | 906 |
| 2025-02-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.19 | 0 |
| 2025-02-05 | $25.75 | $25.96 | $25.73 | $25.95 | $25.19 | 1,151 |
| 2025-02-04 | $25.53 | $25.70 | $25.53 | $25.70 | $24.95 | 1,777 |
| 2025-02-03 | $25.93 | $25.93 | $25.93 | $25.93 | $25.17 | 92 |
| 2025-01-31 | $25.23 | $25.93 | $25.23 | $25.93 | $25.17 | 795 |
| 2025-01-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.24 | 15 |
| 2025-01-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.24 | 100 |
| 2025-01-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.24 | 0 |
| 2025-01-27 | $26.48 | $26.48 | $26.00 | $26.00 | $25.24 | 1,512 |
| 2025-01-24 | $27.60 | $27.60 | $25.97 | $25.97 | $25.97 | 3,923 |
| 2025-01-23 | $26.93 | $26.97 | $26.19 | $26.97 | $26.97 | 5,301 |
| 2025-01-22 | $25.98 | $26.00 | $25.98 | $26.00 | $26.00 | 1,051 |
| 2025-01-21 | $25.76 | $25.77 | $25.29 | $25.29 | $25.29 | 1,383 |
| 2025-01-17 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 1,306 |
| 2025-01-16 | $25.45 | $25.48 | $25.45 | $25.48 | $25.48 | 354 |
| 2025-01-15 | $25.73 | $25.77 | $25.10 | $25.43 | $25.43 | 3,715 |
| 2025-01-14 | $25.40 | $25.50 | $25.40 | $25.50 | $25.50 | 1,854 |
| 2025-01-13 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 210 |
| 2025-01-10 | $25.20 | $25.35 | $25.05 | $25.35 | $25.35 | 2,960 |
| 2025-01-08 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 145 |
| 2025-01-07 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1,013 |
| 2025-01-06 | $25.71 | $25.71 | $25.29 | $25.29 | $25.29 | 3,510 |
| 2025-01-03 | $25.30 | $25.30 | $25.27 | $25.27 | $25.27 | 498 |
| 2025-01-02 | $25.05 | $25.05 | $25.02 | $25.02 | $25.02 | 585 |
| 2024-12-31 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 400 |
| 2024-12-30 | $25.66 | $25.66 | $25.15 | $25.15 | $25.15 | 1,827 |
| 2024-12-27 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 44 |
| 2024-12-26 | $25.44 | $25.51 | $25.05 | $25.51 | $25.51 | 4,761 |
| 2024-12-24 | $25.00 | $25.47 | $25.00 | $25.44 | $25.44 | 1,187 |
| 2024-12-23 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 149 |
| 2024-12-20 | $25.50 | $25.50 | $25.02 | $25.02 | $25.02 | 1,675 |
| 2024-12-19 | $24.85 | $27.46 | $24.85 | $25.90 | $25.90 | 11,531 |
| 2024-12-18 | $26.70 | $26.70 | $25.20 | $25.20 | $24.48 | 8,372 |
| 2024-12-17 | $25.97 | $26.30 | $25.97 | $26.30 | $25.55 | 671 |
| 2024-12-16 | $26.15 | $26.15 | $26.15 | $26.15 | $25.41 | 1,209 |
| 2024-12-13 | $26.15 | $26.15 | $26.04 | $26.04 | $25.30 | 1,792 |
| 2024-12-12 | $25.90 | $26.16 | $25.90 | $26.16 | $25.42 | 612 |
| 2024-12-11 | $26.15 | $26.30 | $25.40 | $25.91 | $25.18 | 3,066 |
| 2024-12-10 | $25.99 | $25.99 | $25.99 | $25.99 | $25.25 | 21 |
| 2024-12-09 | $25.99 | $25.99 | $25.99 | $25.99 | $25.25 | 1 |
| 2024-12-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.25 | 50 |
| 2024-12-05 | $25.99 | $25.99 | $25.99 | $25.99 | $25.25 | 1,120 |
| 2024-12-04 | $26.15 | $26.15 | $25.93 | $25.93 | $25.19 | 1,770 |
| 2024-12-03 | $26.17 | $26.17 | $25.87 | $25.87 | $25.14 | 700 |
| 2024-12-02 | $26.08 | $26.08 | $26.05 | $26.05 | $25.31 | 910 |
| 2024-11-29 | $25.90 | $26.30 | $25.90 | $26.19 | $25.45 | 5,400 |
| 2024-11-27 | $25.88 | $25.88 | $25.88 | $25.88 | $25.15 | 136 |
| 2024-11-26 | $25.71 | $25.71 | $25.71 | $25.71 | $24.98 | 4 |
| 2024-11-25 | $25.99 | $26.40 | $25.70 | $25.71 | $24.98 | 1,853 |
| 2024-11-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.07 | 21 |
| 2024-11-21 | $25.99 | $25.99 | $25.80 | $25.80 | $25.07 | 1,311 |
| 2024-11-20 | $26.03 | $26.03 | $25.63 | $25.63 | $24.90 | 2,544 |
| 2024-11-19 | $26.20 | $26.20 | $26.00 | $26.00 | $25.26 | 1,341 |
| 2024-11-18 | $26.06 | $26.20 | $26.06 | $26.20 | $25.46 | 576 |
| 2024-11-15 | $25.98 | $26.65 | $25.98 | $26.20 | $25.46 | 5,251 |
| 2024-11-14 | $25.99 | $26.68 | $25.98 | $26.10 | $25.36 | 1,802 |
| 2024-11-13 | $26.00 | $26.54 | $26.00 | $26.54 | $25.78 | 790 |
| 2024-11-12 | $25.85 | $25.85 | $25.85 | $25.85 | $25.11 | 4 |
| 2024-11-11 | $25.78 | $25.85 | $25.65 | $25.85 | $25.11 | 1,186 |
| 2024-11-08 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1 |
| 2024-11-07 | $25.72 | $26.40 | $25.72 | $25.98 | $25.98 | 6,440 |
| 2024-11-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 440 |
| 2024-11-05 | $26.70 | $26.70 | $25.95 | $25.95 | $25.95 | 2,018 |
| 2024-11-04 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 166 |
| 2024-11-01 | $26.50 | $26.68 | $26.00 | $26.68 | $26.68 | 1,580 |
| 2024-10-31 | $26.47 | $26.50 | $25.81 | $26.50 | $26.50 | 2,577 |
| 2024-10-30 | $26.47 | $26.47 | $25.83 | $25.83 | $25.83 | 250 |
| 2024-10-29 | $26.52 | $26.56 | $26.05 | $26.05 | $26.05 | 645 |
| 2024-10-28 | $26.40 | $26.45 | $25.95 | $26.43 | $26.43 | 2,573 |
| 2024-10-25 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 787 |
| 2024-10-24 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2024-10-23 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 8 |
| 2024-10-22 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 151 |
| 2024-10-21 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2024-10-18 | $26.13 | $26.16 | $26.13 | $26.16 | $26.16 | 950 |
| 2024-10-17 | $26.53 | $26.53 | $26.12 | $26.16 | $26.16 | 3,202 |
| 2024-10-16 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 261 |
| 2024-10-15 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 219 |
| 2024-10-14 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 116 |
| 2024-10-11 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 250 |
| 2024-10-10 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 2 |
| 2024-10-09 | $26.38 | $26.41 | $26.38 | $26.41 | $26.41 | 798 |
| 2024-10-08 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 50 |
| 2024-10-07 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 61 |
| 2024-10-04 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2024-10-03 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 1,282 |
| 2024-10-02 | $26.73 | $26.73 | $26.70 | $26.70 | $26.70 | 833 |
| 2024-10-01 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 745 |
| 2024-09-30 | $26.70 | $26.74 | $26.70 | $26.74 | $26.74 | 1,002 |
| 2024-09-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 37 |
| 2024-09-26 | $26.70 | $27.00 | $26.70 | $26.70 | $26.70 | 5,430 |
| 2024-09-25 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 1,104 |
| 2024-09-24 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 2 |
| 2024-09-23 | $26.49 | $26.56 | $26.49 | $26.56 | $26.56 | 468 |
| 2024-09-20 | $26.36 | $26.71 | $26.28 | $26.42 | $26.42 | 1,930 |
| 2024-09-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 906 |
| 2024-09-18 | $27.50 | $27.74 | $27.14 | $27.30 | $27.30 | 3,686 |
| 2024-09-17 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 845 |
| 2024-09-16 | $26.83 | $27.45 | $26.73 | $27.39 | $27.39 | 4,878 |
| 2024-09-13 | $27.00 | $27.00 | $26.60 | $26.60 | $26.60 | 895 |
| 2024-09-12 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 301 |
| 2024-09-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 755 |
| 2024-09-10 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 4 |
| 2024-09-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1,839 |
| 2024-09-06 | $26.41 | $26.51 | $26.40 | $26.51 | $26.51 | 511 |
| 2024-09-05 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 161 |
| 2024-09-04 | $27.31 | $27.31 | $26.55 | $26.55 | $26.55 | 2,344 |
| 2024-09-03 | $28.96 | $28.96 | $26.82 | $27.57 | $27.57 | 10,698 |
| 2024-08-30 | $26.52 | $27.33 | $26.52 | $27.18 | $27.18 | 7,608 |
| 2024-08-29 | $26.44 | $26.44 | $26.24 | $26.25 | $26.25 | 8,038 |
| 2024-08-28 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 421 |
| 2024-08-27 | $26.15 | $26.67 | $26.15 | $26.64 | $26.64 | 2,885 |
| 2024-08-26 | $26.15 | $26.15 | $25.93 | $26.15 | $26.15 | 3,204 |
| 2024-08-23 | $25.95 | $26.00 | $25.95 | $26.00 | $26.00 | 1,184 |
| 2024-08-22 | $25.41 | $26.15 | $25.41 | $25.66 | $25.66 | 2,250 |
| 2024-08-21 | $25.63 | $26.15 | $25.63 | $26.15 | $26.15 | 2,710 |
| 2024-08-20 | $25.37 | $26.13 | $25.37 | $26.13 | $26.13 | 1,289 |
| 2024-08-19 | $26.15 | $26.15 | $25.28 | $26.15 | $26.15 | 888 |
| 2024-08-16 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 1,926 |
| 2024-08-15 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 1,262 |
| 2024-08-14 | $25.56 | $26.14 | $25.48 | $26.00 | $26.00 | 3,412 |
| 2024-08-13 | $26.15 | $26.15 | $26.13 | $26.15 | $26.15 | 1,136 |
| 2024-08-12 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 424 |
| 2024-08-09 | $26.15 | $26.15 | $25.79 | $26.15 | $26.15 | 4,605 |
| 2024-08-08 | $25.37 | $25.80 | $25.34 | $25.80 | $25.80 | 1,867 |
| 2024-08-07 | $26.63 | $26.63 | $25.15 | $25.16 | $25.16 | 5,736 |
| 2024-08-06 | $25.59 | $25.60 | $25.36 | $25.36 | $25.36 | 1,702 |
| 2024-08-05 | $25.31 | $25.47 | $25.31 | $25.31 | $25.31 | 1,760 |
| 2024-08-02 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 70 |
| 2024-08-01 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 210 |
| 2024-07-31 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 244 |
| 2024-07-30 | $25.70 | $26.10 | $25.60 | $25.60 | $25.60 | 3,048 |
| 2024-07-29 | $25.58 | $26.00 | $25.58 | $26.00 | $26.00 | 393 |
| 2024-07-26 | $25.91 | $25.91 | $25.90 | $25.90 | $25.90 | 746 |
| 2024-07-25 | $25.98 | $25.98 | $25.90 | $25.98 | $25.98 | 1,907 |
| 2024-07-24 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 5 |
| 2024-07-23 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2024-07-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 1 |
| 2024-07-19 | $25.60 | $25.70 | $25.60 | $25.69 | $25.69 | 1,229 |
| 2024-07-18 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 3 |
| 2024-07-17 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 300 |
| 2024-07-16 | $25.48 | $25.50 | $25.48 | $25.50 | $25.50 | 730 |
| 2024-07-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 164 |
| 2024-07-12 | $25.68 | $25.68 | $25.50 | $25.50 | $25.50 | 386 |
| 2024-07-11 | $25.50 | $25.61 | $25.50 | $25.61 | $25.61 | 801 |
| 2024-07-10 | $25.16 | $25.33 | $25.16 | $25.33 | $25.33 | 600 |
| 2024-07-09 | $25.83 | $25.90 | $25.83 | $25.90 | $25.90 | 1,166 |
| 2024-07-08 | $25.68 | $25.88 | $25.68 | $25.85 | $25.85 | 4,804 |
| 2024-07-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1 |
| 2024-07-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 59 |
| 2024-07-02 | $25.72 | $25.75 | $25.72 | $25.75 | $25.75 | 1,975 |
| 2024-07-01 | $25.40 | $25.60 | $25.40 | $25.60 | $25.60 | 2,635 |
| 2024-06-28 | $25.58 | $25.60 | $25.57 | $25.60 | $25.60 | 1,747 |
| 2024-06-27 | $25.60 | $25.60 | $25.40 | $25.40 | $25.40 | 1,100 |
| 2024-06-26 | $25.62 | $25.69 | $25.49 | $25.49 | $25.49 | 5,501 |
| 2024-06-25 | $25.60 | $25.72 | $25.60 | $25.72 | $25.72 | 2,316 |
| 2024-06-24 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 557 |
| 2024-06-21 | $25.81 | $25.81 | $25.47 | $25.47 | $25.47 | 943 |
| 2024-06-20 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 2,063 |
| 2024-06-18 | $24.85 | $25.60 | $24.85 | $25.60 | $25.60 | 2,376 |
| 2024-06-17 | $25.45 | $25.77 | $25.45 | $25.77 | $25.03 | 861 |
| 2024-06-14 | $25.39 | $25.57 | $25.39 | $25.57 | $25.57 | 4,946 |
| 2024-06-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 2 |
| 2024-06-12 | $25.39 | $25.59 | $25.39 | $25.50 | $25.50 | 4,381 |
| 2024-06-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 402 |
| 2024-06-10 | $25.26 | $25.44 | $25.26 | $25.44 | $25.44 | 1,729 |
| 2024-06-07 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 144 |
| 2024-06-06 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 126 |
| 2024-06-05 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 372 |
| 2024-06-04 | $25.20 | $25.32 | $25.20 | $25.32 | $25.32 | 256 |
| 2024-06-03 | $25.50 | $25.50 | $25.16 | $25.32 | $25.32 | 4,503 |
| 2024-05-31 | $25.50 | $25.50 | $25.15 | $25.50 | $25.50 | 1,658 |
| 2024-05-30 | $25.28 | $25.35 | $25.19 | $25.35 | $25.35 | 7,399 |
| 2024-05-29 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 111 |
| 2024-05-28 | $25.32 | $25.35 | $25.05 | $25.35 | $25.35 | 11,068 |
| 2024-05-24 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 30 |
| 2024-05-23 | $25.21 | $25.58 | $25.20 | $25.58 | $25.58 | 1,009 |
| 2024-05-22 | $25.59 | $25.59 | $25.40 | $25.40 | $25.40 | 1,046 |
| 2024-05-21 | $25.36 | $25.49 | $25.36 | $25.48 | $25.48 | 740 |
| 2024-05-20 | $25.44 | $25.44 | $25.32 | $25.32 | $25.32 | 265 |
| 2024-05-17 | $25.29 | $25.39 | $25.22 | $25.39 | $25.39 | 1,272 |
| 2024-05-16 | $25.34 | $25.34 | $25.07 | $25.07 | $25.07 | 888 |
| 2024-05-15 | $25.20 | $25.45 | $25.20 | $25.45 | $25.45 | 1,160 |
| 2024-05-14 | $25.15 | $25.28 | $25.15 | $25.28 | $25.28 | 519 |
| 2024-05-13 | $24.88 | $25.22 | $24.88 | $25.13 | $25.13 | 2,810 |
| 2024-05-10 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 7 |
| 2024-05-09 | $25.28 | $25.29 | $25.28 | $25.29 | $25.29 | 301 |
| 2024-05-08 | $25.01 | $25.36 | $24.83 | $25.36 | $25.36 | 4,545 |
| 2024-05-07 | $25.32 | $25.32 | $25.30 | $25.30 | $25.30 | 517 |
| 2024-05-06 | $25.36 | $25.36 | $25.21 | $25.33 | $25.33 | 756 |
| 2024-05-03 | $25.14 | $25.27 | $25.10 | $25.27 | $25.27 | 4,539 |
| 2024-05-02 | $25.16 | $25.40 | $25.00 | $25.14 | $25.14 | 2,455 |
| 2024-05-01 | $25.47 | $25.47 | $25.14 | $25.14 | $25.14 | 502 |
| 2024-04-30 | $25.98 | $25.98 | $25.64 | $25.65 | $25.65 | 3,497 |
| 2024-04-29 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 153 |
| 2024-04-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 22 |
| 2024-04-25 | $26.00 | $26.00 | $25.50 | $25.50 | $25.50 | 1,985 |
| 2024-04-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 181 |
| 2024-04-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 807 |
| 2024-04-22 | $25.12 | $25.38 | $25.12 | $25.38 | $25.38 | 332 |
| 2024-04-19 | $25.84 | $25.84 | $25.00 | $25.05 | $25.05 | 2,468 |
| 2024-04-18 | $25.11 | $25.78 | $25.11 | $25.78 | $25.78 | 1,935 |
| 2024-04-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 195 |
| 2024-04-16 | $25.13 | $25.50 | $25.13 | $25.50 | $25.50 | 764 |
| 2024-04-15 | $26.36 | $26.36 | $25.94 | $25.94 | $25.94 | 455 |
| 2024-04-12 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 137 |
| 2024-04-11 | $26.00 | $26.00 | $25.85 | $25.85 | $25.85 | 2,896 |
| 2024-04-10 | $25.69 | $25.69 | $25.65 | $25.65 | $25.65 | 2,625 |
| 2024-04-09 | $25.40 | $25.72 | $25.36 | $25.70 | $25.70 | 5,531 |
| 2024-04-08 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 37 |
| 2024-04-05 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2024-04-04 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 386 |
| 2024-04-03 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 225 |
| 2024-04-02 | $25.72 | $25.77 | $25.60 | $25.62 | $25.62 | 2,829 |
| 2024-04-01 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 542 |
| 2024-03-28 | $25.68 | $25.89 | $25.68 | $25.89 | $25.89 | 307 |
| 2024-03-27 | $25.40 | $25.87 | $25.40 | $25.71 | $25.71 | 5,619 |
| 2024-03-26 | $25.50 | $25.50 | $25.49 | $25.50 | $25.50 | 2,010 |
| 2024-03-25 | $25.41 | $25.50 | $25.41 | $25.41 | $25.41 | 2,665 |
| 2024-03-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 89 |
| 2024-03-21 | $25.50 | $25.60 | $25.50 | $25.50 | $25.50 | 808 |
| 2024-03-20 | $25.47 | $25.50 | $25.46 | $25.50 | $25.50 | 601 |
| 2024-03-19 | $25.20 | $25.40 | $25.12 | $25.28 | $25.28 | 3,572 |
| 2024-03-18 | $25.42 | $25.52 | $25.23 | $25.23 | $25.23 | 2,480 |
| 2024-03-15 | $25.30 | $25.30 | $25.12 | $25.22 | $25.22 | 5,002 |
| 2024-03-14 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 240 |
| 2024-03-13 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 287 |
| 2024-03-12 | $25.60 | $25.66 | $25.56 | $25.56 | $25.56 | 2,905 |
| 2024-03-11 | $25.80 | $25.80 | $25.60 | $25.60 | $25.60 | 2,129 |
| 2024-03-08 | $26.20 | $26.20 | $25.35 | $25.62 | $25.62 | 3,641 |
| 2024-03-07 | $25.84 | $25.93 | $25.35 | $25.93 | $25.93 | 2,419 |
| 2024-03-06 | $25.50 | $26.75 | $25.35 | $25.80 | $25.80 | 9,179 |
| 2024-03-05 | $25.36 | $25.50 | $25.35 | $25.50 | $25.50 | 4,190 |
| 2024-03-04 | $25.40 | $25.50 | $25.40 | $25.50 | $25.50 | 2,353 |
| 2024-03-01 | $25.32 | $25.50 | $25.32 | $25.45 | $25.45 | 3,009 |
| 2024-02-29 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 168 |
| 2024-02-28 | $25.36 | $25.36 | $25.24 | $25.24 | $25.24 | 2,292 |
| 2024-02-27 | $25.24 | $25.40 | $25.24 | $25.24 | $25.24 | 1,317 |
| 2024-02-26 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 238 |
| 2024-02-23 | $25.39 | $25.39 | $25.30 | $25.30 | $25.30 | 904 |
| 2024-02-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 87 |
| 2024-02-21 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1 |
| 2024-02-20 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 49 |
| 2024-02-16 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2024-02-15 | $25.25 | $25.30 | $25.14 | $25.30 | $25.30 | 1,464 |
| 2024-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 64 |
| 2024-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 764 |
| 2024-02-12 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 192 |
| 2024-02-09 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 134 |
| 2024-02-08 | $24.98 | $25.34 | $24.98 | $25.18 | $25.18 | 744 |
| 2024-02-07 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2024-02-06 | $24.86 | $25.28 | $24.86 | $25.20 | $25.20 | 1,919 |
| 2024-02-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 150 |
| 2024-02-02 | $24.86 | $25.00 | $24.86 | $25.00 | $25.00 | 966 |
| 2024-02-01 | $25.08 | $25.25 | $25.07 | $25.25 | $25.25 | 890 |
| 2024-01-31 | $25.46 | $25.47 | $25.46 | $25.47 | $25.47 | 629 |
| 2024-01-30 | $25.00 | $25.35 | $24.93 | $25.35 | $25.35 | 2,132 |
| 2024-01-29 | $25.50 | $25.53 | $25.10 | $25.10 | $25.10 | 1,523 |
| 2024-01-26 | $25.63 | $25.63 | $25.30 | $25.44 | $25.44 | 555 |
| 2024-01-25 | $25.30 | $25.30 | $25.10 | $25.10 | $25.10 | 3,507 |
| 2024-01-24 | $25.10 | $25.40 | $25.10 | $25.30 | $25.30 | 8,784 |
| 2024-01-23 | $25.33 | $25.33 | $24.93 | $24.93 | $24.93 | 405 |
| 2024-01-22 | $25.08 | $25.20 | $25.05 | $25.20 | $25.20 | 2,133 |
| 2024-01-19 | $24.92 | $25.45 | $24.86 | $24.94 | $24.94 | 4,047 |
| 2024-01-18 | $25.01 | $25.03 | $24.80 | $24.92 | $24.92 | 3,782 |
| 2024-01-17 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 121 |
| 2024-01-16 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 223 |
| 2024-01-12 | $25.51 | $25.52 | $25.50 | $25.50 | $25.50 | 658 |
| 2024-01-11 | $25.47 | $25.50 | $25.45 | $25.50 | $25.50 | 2,317 |
| 2024-01-10 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-01-09 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 609 |
| 2024-01-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1,087 |
| 2024-01-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 115 |
| 2024-01-04 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 200 |
| 2024-01-03 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1 |
| 2024-01-02 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 560 |
| 2023-12-29 | $25.60 | $25.60 | $25.40 | $25.60 | $25.60 | 2,047 |
| 2023-12-28 | $25.40 | $25.49 | $25.37 | $25.38 | $25.38 | 4,163 |
| 2023-12-27 | $25.25 | $25.25 | $25.23 | $25.25 | $25.25 | 1,181 |
| 2023-12-26 | $25.05 | $25.10 | $25.05 | $25.05 | $25.05 | 632 |
| 2023-12-22 | $25.00 | $25.01 | $25.00 | $25.01 | $25.01 | 1,312 |
| 2023-12-21 | $25.40 | $25.40 | $25.00 | $25.22 | $25.22 | 4,088 |
| 2023-12-20 | $25.47 | $25.60 | $25.10 | $25.21 | $25.21 | 8,902 |
| 2023-12-19 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 489 |
| 2023-12-18 | $25.50 | $25.60 | $25.50 | $25.60 | $25.60 | 623 |
| 2023-12-15 | $25.69 | $26.40 | $25.56 | $26.09 | $25.34 | 7,105 |
| 2023-12-14 | $25.41 | $25.70 | $24.94 | $25.06 | $24.34 | 2,951 |
| 2023-12-13 | $25.30 | $25.30 | $25.30 | $25.30 | $24.57 | 100 |
| 2023-12-12 | $25.51 | $25.51 | $25.51 | $25.51 | $24.78 | 0 |
| 2023-12-11 | $25.50 | $25.64 | $25.50 | $25.51 | $24.78 | 1,170 |
| 2023-12-08 | $25.50 | $26.13 | $25.45 | $25.75 | $25.01 | 14,261 |
| 2023-12-07 | $25.30 | $25.70 | $25.30 | $25.60 | $24.87 | 2,362 |
| 2023-12-06 | $25.43 | $25.43 | $25.43 | $25.43 | $24.70 | 3 |
| 2023-12-05 | $24.96 | $25.43 | $24.96 | $25.43 | $24.70 | 637 |
| 2023-12-04 | $24.90 | $25.20 | $24.90 | $25.20 | $24.48 | 4,810 |
| 2023-12-01 | $25.15 | $25.25 | $25.15 | $25.15 | $24.43 | 2,888 |
| 2023-11-30 | $25.10 | $25.10 | $25.10 | $25.10 | $24.38 | 187 |
| 2023-11-29 | $24.90 | $25.10 | $24.90 | $25.10 | $24.38 | 1,457 |
| 2023-11-28 | $24.91 | $24.91 | $24.90 | $24.90 | $24.19 | 1,246 |
| 2023-11-27 | $25.10 | $25.10 | $24.81 | $24.81 | $24.10 | 556 |
| 2023-11-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.23 | 12 |
| 2023-11-22 | $25.10 | $25.10 | $24.88 | $24.95 | $24.23 | 1,443 |
| 2023-11-21 | $25.05 | $25.05 | $24.88 | $24.88 | $24.17 | 1,302 |
| 2023-11-20 | $24.95 | $25.10 | $24.95 | $25.08 | $24.36 | 509 |
| 2023-11-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.09 | 226 |
| 2023-11-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 1,165 |
| 2023-11-15 | $24.88 | $24.88 | $24.88 | $24.88 | $24.17 | 2,437 |
| 2023-11-14 | $24.65 | $24.88 | $24.58 | $24.88 | $24.17 | 4,030 |
| 2023-11-13 | $24.63 | $24.63 | $24.54 | $24.57 | $23.86 | 2,335 |
| 2023-11-10 | $24.60 | $24.60 | $24.60 | $24.60 | $23.89 | 67 |
| 2023-11-09 | $24.68 | $24.70 | $24.50 | $24.60 | $23.89 | 1,425 |
| 2023-11-08 | $24.60 | $24.75 | $24.60 | $24.75 | $24.04 | 2,519 |
| 2023-11-07 | $24.53 | $24.53 | $24.45 | $24.50 | $23.80 | 4,878 |
| 2023-11-06 | $24.75 | $25.00 | $24.75 | $24.75 | $24.04 | 5,558 |
| 2023-11-03 | $24.15 | $24.70 | $24.15 | $24.70 | $24.70 | 7,392 |
| 2023-11-02 | $23.95 | $24.25 | $23.90 | $24.25 | $24.25 | 3,830 |
| 2023-11-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1,000 |
| 2023-10-31 | $23.85 | $23.98 | $23.76 | $23.76 | $23.76 | 2,696 |
| 2023-10-30 | $23.80 | $23.85 | $22.80 | $23.85 | $23.85 | 5,846 |
| 2023-10-27 | $23.55 | $23.55 | $23.50 | $23.53 | $23.53 | 1,074 |
| 2023-10-26 | $23.74 | $23.85 | $23.64 | $23.64 | $23.64 | 4,430 |
| 2023-10-25 | $24.25 | $24.62 | $23.69 | $23.75 | $23.75 | 22,987 |
| 2023-10-24 | $24.00 | $24.75 | $24.00 | $24.75 | $24.75 | 6,208 |
| 2023-10-23 | $23.94 | $24.00 | $23.73 | $24.00 | $24.00 | 2,550 |
| 2023-10-20 | $23.99 | $24.15 | $23.99 | $24.00 | $24.00 | 3,611 |
| 2023-10-19 | $24.22 | $24.22 | $23.94 | $24.00 | $24.00 | 8,281 |
| 2023-10-18 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 2,415 |
| 2023-10-17 | $24.39 | $24.45 | $24.39 | $24.40 | $24.40 | 1,904 |
| 2023-10-16 | $24.22 | $24.42 | $24.17 | $24.27 | $24.27 | 9,894 |
| 2023-10-13 | $24.28 | $24.55 | $24.25 | $24.25 | $24.25 | 4,236 |
| 2023-10-12 | $24.30 | $24.35 | $24.28 | $24.28 | $24.28 | 7,568 |
| 2023-10-11 | $24.36 | $24.90 | $24.35 | $24.51 | $24.51 | 8,336 |
| 2023-10-10 | $24.35 | $24.40 | $24.34 | $24.40 | $24.40 | 6,662 |
| 2023-10-09 | $24.30 | $24.38 | $24.01 | $24.35 | $24.35 | 5,050 |
| 2023-10-06 | $24.22 | $24.50 | $24.01 | $24.50 | $24.50 | 19,714 |
| 2023-10-05 | $24.40 | $24.45 | $24.40 | $24.40 | $24.40 | 1,252 |
| 2023-10-04 | $24.40 | $24.55 | $24.25 | $24.48 | $24.48 | 10,908 |
| 2023-10-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2,061 |
| 2023-10-02 | $24.50 | $24.57 | $24.40 | $24.50 | $24.50 | 8,430 |
| 2023-09-29 | $25.10 | $25.10 | $24.50 | $24.50 | $24.50 | 3,507 |
| 2023-09-28 | $24.55 | $24.97 | $24.55 | $24.97 | $24.97 | 4,849 |
| 2023-09-27 | $24.70 | $24.70 | $24.40 | $24.40 | $24.40 | 4,038 |
| 2023-09-26 | $24.48 | $24.70 | $24.48 | $24.70 | $24.70 | 2,625 |
| 2023-09-25 | $25.00 | $25.00 | $24.64 | $24.65 | $24.65 | 3,280 |
| 2023-09-22 | $24.80 | $25.19 | $24.41 | $25.19 | $25.19 | 5,782 |
| 2023-09-21 | $24.96 | $25.20 | $24.95 | $25.14 | $25.14 | 2,041 |
| 2023-09-20 | $24.80 | $24.82 | $24.80 | $24.80 | $24.80 | 851 |
| 2023-09-19 | $24.80 | $24.95 | $24.80 | $24.95 | $24.95 | 350 |
| 2023-09-18 | $25.20 | $25.20 | $24.22 | $24.80 | $24.80 | 1,156 |
| 2023-09-15 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 4 |
| 2023-09-14 | $24.80 | $25.40 | $24.80 | $25.40 | $25.40 | 256 |
| 2023-09-13 | $24.50 | $24.93 | $24.50 | $24.93 | $24.93 | 1,097 |
| 2023-09-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 211 |
| 2023-09-11 | $24.80 | $24.80 | $24.65 | $24.80 | $24.80 | 2,331 |
| 2023-09-08 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 12 |
| 2023-09-07 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-09-06 | $24.43 | $24.93 | $24.42 | $24.93 | $24.93 | 697 |
| 2023-09-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 322 |
| 2023-09-01 | $25.20 | $25.20 | $24.44 | $25.04 | $25.04 | 5,914 |
| 2023-08-31 | $25.36 | $25.40 | $25.10 | $25.20 | $25.20 | 4,262 |
| 2023-08-30 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1 |
| 2023-08-29 | $25.52 | $25.52 | $25.40 | $25.40 | $25.40 | 2,430 |
| 2023-08-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 43 |
| 2023-08-25 | $25.42 | $25.81 | $25.42 | $25.81 | $25.81 | 1,140 |
| 2023-08-24 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 104 |
| 2023-08-23 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 607 |
| 2023-08-22 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 9 |
| 2023-08-21 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1 |
| 2023-08-18 | $25.41 | $26.11 | $25.40 | $25.45 | $25.45 | 1,620 |
| 2023-08-17 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 9 |
| 2023-08-16 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 184 |
| 2023-08-15 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 200 |
| 2023-08-14 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 584 |
| 2023-08-11 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 638 |
| 2023-08-10 | $25.96 | $25.96 | $25.41 | $25.41 | $25.41 | 959 |
| 2023-08-09 | $25.50 | $25.96 | $25.40 | $25.40 | $25.40 | 951 |
| 2023-08-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 35 |
| 2023-08-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 238 |
| 2023-08-04 | $24.98 | $25.25 | $24.98 | $25.25 | $25.25 | 4,808 |
| 2023-08-03 | $25.01 | $25.02 | $24.87 | $24.87 | $24.87 | 1,553 |
| 2023-08-02 | $24.98 | $25.25 | $24.98 | $25.01 | $25.01 | 2,725 |
| 2023-08-01 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-07-31 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-07-28 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 300 |
| 2023-07-27 | $24.90 | $24.90 | $24.85 | $24.87 | $24.87 | 1,563 |
| 2023-07-26 | $25.14 | $25.15 | $25.14 | $25.15 | $25.15 | 1,400 |
| 2023-07-25 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 2,272 |
| 2023-07-24 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 291 |
| 2023-07-21 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 140 |
| 2023-07-20 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 26 |
| 2023-07-19 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 6 |
| 2023-07-18 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 420 |
| 2023-07-17 | $24.96 | $25.15 | $24.95 | $25.15 | $25.15 | 1,724 |
| 2023-07-14 | $25.00 | $25.10 | $24.51 | $24.56 | $24.56 | 2,845 |
| 2023-07-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 19 |
| 2023-07-12 | $25.09 | $25.09 | $24.24 | $24.85 | $24.85 | 2,203 |
| 2023-07-11 | $24.80 | $25.08 | $24.80 | $25.01 | $25.01 | 5,234 |
| 2023-07-10 | $24.96 | $25.10 | $24.96 | $25.10 | $25.10 | 1,346 |
| 2023-07-07 | $24.80 | $25.12 | $24.51 | $24.95 | $24.95 | 1,123 |
| 2023-07-06 | $25.14 | $25.14 | $24.64 | $25.00 | $25.00 | 2,423 |
| 2023-07-05 | $25.23 | $25.23 | $25.14 | $25.14 | $25.14 | 698 |
| 2023-07-03 | $25.13 | $25.24 | $25.13 | $25.24 | $25.24 | 853 |
| 2023-06-30 | $25.00 | $25.66 | $24.51 | $25.25 | $25.25 | 7,421 |
| 2023-06-29 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 250 |
| 2023-06-28 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-06-27 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 40 |
| 2023-06-26 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 17 |
| 2023-06-23 | $25.41 | $25.41 | $24.43 | $24.43 | $24.43 | 228 |
| 2023-06-22 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 325 |
| 2023-06-21 | $25.60 | $25.80 | $25.60 | $25.60 | $25.60 | 2,483 |
| 2023-06-20 | $25.82 | $25.96 | $25.60 | $25.96 | $25.96 | 1,548 |
| 2023-06-16 | $25.72 | $25.72 | $25.60 | $25.62 | $25.62 | 2,400 |
| 2023-06-15 | $25.70 | $25.81 | $25.60 | $25.60 | $25.60 | 6,107 |
| 2023-06-14 | $25.89 | $25.89 | $25.89 | $25.89 | $25.15 | 43 |
| 2023-06-13 | $25.89 | $25.89 | $25.89 | $25.89 | $25.15 | 0 |
| 2023-06-12 | $25.89 | $25.89 | $25.89 | $25.89 | $25.15 | 1 |
| 2023-06-09 | $25.89 | $25.89 | $25.89 | $25.89 | $25.15 | 0 |
| 2023-06-08 | $25.89 | $25.89 | $25.89 | $25.89 | $25.15 | 21 |
| 2023-06-07 | $25.89 | $25.89 | $25.89 | $25.89 | $25.15 | 496 |
| 2023-06-06 | $25.84 | $25.90 | $25.84 | $25.89 | $25.15 | 1,402 |
| 2023-06-05 | $25.90 | $26.00 | $25.90 | $26.00 | $25.25 | 601 |
| 2023-06-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 50 |
| 2023-06-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 8 |
| 2023-05-31 | $26.00 | $26.00 | $25.60 | $25.60 | $25.60 | 2,204 |
| 2023-05-30 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 51 |
| 2023-05-26 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 597 |
| 2023-05-25 | $25.78 | $25.85 | $25.70 | $25.78 | $25.78 | 2,427 |
| 2023-05-24 | $25.78 | $25.84 | $25.78 | $25.78 | $25.78 | 2,292 |
| 2023-05-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 1 |
| 2023-05-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 409 |
| 2023-05-19 | $25.02 | $25.95 | $25.02 | $25.72 | $25.72 | 3,881 |
| 2023-05-18 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2023-05-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 406 |
| 2023-05-16 | $24.85 | $25.55 | $24.82 | $25.55 | $25.55 | 1,605 |
| 2023-05-15 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 375 |
| 2023-05-12 | $24.76 | $24.85 | $24.76 | $24.85 | $24.85 | 1,224 |
| 2023-05-11 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 2 |
| 2023-05-10 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 10 |
| 2023-05-09 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2023-05-08 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 27 |
| 2023-05-05 | $25.28 | $25.33 | $25.28 | $25.33 | $25.33 | 793 |
| 2023-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 389 |
| 2023-05-03 | $25.75 | $25.75 | $25.03 | $25.03 | $25.03 | 3,151 |
| 2023-05-02 | $25.53 | $25.54 | $25.50 | $25.50 | $25.50 | 1,375 |
| 2023-05-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 1,049 |
| 2023-04-28 | $25.38 | $25.88 | $25.38 | $25.88 | $25.88 | 501 |
| 2023-04-27 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 74 |
| 2023-04-26 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 117 |
| 2023-04-25 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 110 |
| 2023-04-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1 |
| 2023-04-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 985 |
| 2023-04-20 | $25.38 | $25.50 | $25.35 | $25.50 | $25.50 | 4,785 |
| 2023-04-19 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 1 |
| 2023-04-18 | $25.49 | $25.49 | $25.37 | $25.37 | $25.37 | 1,103 |
| 2023-04-17 | $25.49 | $25.49 | $24.90 | $25.25 | $25.25 | 2,339 |
| 2023-04-14 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2023-04-13 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 388 |
| 2023-04-12 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-04-11 | $25.16 | $25.16 | $25.00 | $25.10 | $25.10 | 3,349 |
| 2023-04-10 | $25.49 | $25.49 | $25.47 | $25.47 | $25.47 | 325 |
| 2023-04-06 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 427 |
| 2023-04-05 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 49 |
| 2023-04-04 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 1 |
| 2023-04-03 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 160 |
| 2023-03-31 | $24.79 | $24.92 | $24.78 | $24.92 | $24.92 | 1,138 |
| 2023-03-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-03-29 | $24.14 | $24.79 | $24.14 | $24.75 | $24.75 | 2,332 |
| 2023-03-28 | $24.75 | $24.80 | $24.01 | $24.80 | $24.80 | 7,473 |
| 2023-03-27 | $24.90 | $24.90 | $24.75 | $24.85 | $24.85 | 1,373 |
| 2023-03-24 | $25.05 | $25.05 | $24.91 | $24.91 | $24.91 | 402 |
| 2023-03-23 | $24.80 | $25.00 | $24.80 | $24.80 | $24.80 | 1,483 |
| 2023-03-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 525 |
| 2023-03-21 | $24.70 | $24.85 | $24.70 | $24.80 | $24.80 | 2,488 |
| 2023-03-20 | $24.75 | $25.00 | $24.70 | $25.00 | $25.00 | 3,511 |
| 2023-03-17 | $24.70 | $24.75 | $24.70 | $24.74 | $24.74 | 1,796 |
| 2023-03-16 | $24.71 | $24.75 | $24.45 | $24.72 | $24.72 | 1,386 |
| 2023-03-15 | $24.75 | $24.75 | $24.56 | $24.75 | $24.75 | 7,133 |
| 2023-03-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1 |
| 2023-03-13 | $24.76 | $24.76 | $24.75 | $24.75 | $24.75 | 1,760 |
| 2023-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 414 |
| 2023-03-09 | $24.85 | $24.85 | $24.56 | $24.80 | $24.80 | 10,942 |
| 2023-03-08 | $24.97 | $24.98 | $24.96 | $24.97 | $24.97 | 589 |
| 2023-03-07 | $25.22 | $25.24 | $24.90 | $25.00 | $25.00 | 5,586 |
| 2023-03-06 | $24.91 | $25.14 | $24.90 | $25.09 | $25.09 | 7,300 |
| 2023-03-03 | $25.00 | $25.32 | $24.76 | $24.99 | $24.99 | 27,215 |
| 2023-03-02 | $25.31 | $25.31 | $25.00 | $25.00 | $25.00 | 6,271 |
| 2023-03-01 | $25.21 | $25.21 | $24.68 | $25.05 | $25.05 | 10,320 |
| 2023-02-28 | $25.01 | $25.28 | $25.01 | $25.10 | $25.10 | 3,633 |
| 2023-02-27 | $25.01 | $25.20 | $25.01 | $25.10 | $25.10 | 2,874 |
| 2023-02-24 | $25.06 | $25.06 | $25.01 | $25.01 | $25.01 | 490 |
| 2023-02-23 | $25.00 | $25.61 | $25.00 | $25.31 | $25.31 | 8,195 |
| 2023-02-22 | $25.00 | $25.70 | $24.78 | $25.70 | $25.70 | 22,281 |
| 2023-02-21 | $25.00 | $25.72 | $25.00 | $25.72 | $25.72 | 472 |
| 2023-02-17 | $25.06 | $25.06 | $25.01 | $25.01 | $25.01 | 972 |
| 2023-02-16 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1 |
| 2023-02-15 | $25.05 | $25.30 | $25.05 | $25.30 | $25.30 | 375 |
| 2023-02-14 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 406 |
| 2023-02-13 | $25.01 | $25.38 | $25.01 | $25.38 | $25.38 | 856 |
| 2023-02-10 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 306 |
| 2023-02-09 | $25.00 | $25.52 | $25.00 | $25.52 | $25.52 | 2,281 |
| 2023-02-08 | $25.10 | $25.10 | $25.01 | $25.01 | $25.01 | 1,440 |
| 2023-02-07 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 48 |
| 2023-02-06 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 398 |
| 2023-02-03 | $25.22 | $25.22 | $25.16 | $25.16 | $25.16 | 1,276 |
| 2023-02-02 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 100 |
| 2023-02-01 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-01-31 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 427 |
| 2023-01-30 | $25.25 | $25.25 | $24.85 | $25.00 | $25.00 | 16,707 |
| 2023-01-27 | $25.25 | $25.26 | $25.25 | $25.25 | $25.25 | 3,146 |
| 2023-01-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 29 |
| 2023-01-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 71 |
| 2023-01-24 | $25.10 | $25.25 | $25.10 | $25.25 | $25.25 | 1,470 |
| 2023-01-23 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 50 |
| 2023-01-20 | $24.55 | $25.25 | $24.55 | $25.25 | $25.25 | 1,463 |
| 2023-01-19 | $25.01 | $25.43 | $25.00 | $25.43 | $25.43 | 5,558 |
| 2023-01-18 | $24.76 | $25.00 | $24.76 | $25.00 | $25.00 | 706 |
| 2023-01-17 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 247 |
| 2023-01-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-01-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1,222 |
| 2023-01-11 | $24.26 | $24.45 | $24.26 | $24.45 | $24.45 | 519 |
| 2023-01-10 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2023-01-09 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 325 |
| 2023-01-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 25 |
| 2023-01-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 100 |
| 2023-01-04 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1 |
| 2023-01-03 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 2 |
| 2022-12-30 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 177 |
| 2022-12-29 | $24.52 | $24.52 | $24.35 | $24.41 | $24.41 | 1,589 |
| 2022-12-28 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 2,278 |
| 2022-12-27 | $24.89 | $24.91 | $24.89 | $24.91 | $24.91 | 317 |
| 2022-12-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-12-22 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 10 |
| 2022-12-21 | $26.00 | $26.00 | $25.90 | $25.90 | $25.90 | 408 |
| 2022-12-20 | $25.04 | $25.04 | $25.00 | $25.00 | $25.00 | 944 |
| 2022-12-19 | $24.03 | $24.25 | $23.79 | $24.25 | $24.25 | 603 |
| 2022-12-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 3 |
| 2022-12-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.26 | 40 |
| 2022-12-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.26 | 0 |
| 2022-12-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.26 | 0 |
| 2022-12-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.26 | 310 |
| 2022-12-09 | $26.40 | $26.40 | $26.40 | $26.40 | $25.65 | 9 |
| 2022-12-08 | $26.40 | $26.40 | $26.40 | $26.40 | $25.65 | 0 |
| 2022-12-07 | $26.40 | $26.40 | $26.40 | $26.40 | $25.65 | 0 |
| 2022-12-06 | $26.40 | $26.40 | $26.40 | $26.40 | $25.65 | 14 |
| 2022-12-05 | $26.40 | $26.40 | $26.40 | $26.40 | $25.65 | 264 |
| 2022-12-02 | $26.40 | $26.40 | $26.40 | $26.40 | $25.65 | 102 |
| 2022-12-01 | $25.00 | $25.21 | $25.00 | $25.21 | $24.49 | 404 |
| 2022-11-30 | $24.76 | $24.76 | $24.76 | $24.76 | $24.06 | 50 |
| 2022-11-29 | $24.76 | $24.76 | $24.76 | $24.76 | $24.06 | 284 |
| 2022-11-28 | $25.55 | $26.39 | $24.44 | $24.44 | $23.75 | 2,754 |
| 2022-11-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.05 | 256 |
| 2022-11-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.29 | 1 |
| 2022-11-22 | $25.00 | $25.50 | $25.00 | $25.00 | $24.29 | 700 |
| 2022-11-21 | $24.76 | $24.82 | $24.71 | $24.82 | $24.12 | 1,088 |
| 2022-11-18 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 119 |
| 2022-11-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 582 |
| 2022-11-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 101 |
| 2022-11-15 | $25.90 | $25.90 | $24.66 | $25.00 | $25.00 | 782 |
| 2022-11-14 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 172 |
| 2022-11-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 426 |
| 2022-11-10 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 656 |
| 2022-11-09 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 4 |
| 2022-11-08 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1,434 |
| 2022-11-07 | $25.30 | $25.36 | $23.26 | $25.36 | $25.36 | 2,117 |
| 2022-11-04 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-11-03 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-11-02 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-11-01 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 52 |
| 2022-10-31 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 412 |
| 2022-10-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 27 |
| 2022-10-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 404 |
| 2022-10-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2022-10-25 | $24.90 | $24.90 | $24.57 | $24.57 | $24.57 | 1,000 |
| 2022-10-24 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 123 |
| 2022-10-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 69 |
| 2022-10-20 | $24.51 | $24.51 | $24.28 | $24.30 | $24.30 | 2,159 |
| 2022-10-19 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-10-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-10-17 | $24.80 | $25.25 | $24.80 | $25.25 | $25.25 | 798 |
| 2022-10-14 | $24.93 | $25.20 | $24.93 | $25.02 | $25.02 | 1,017 |
| 2022-10-13 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 30 |
| 2022-10-12 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 3 |
| 2022-10-11 | $25.19 | $25.19 | $25.02 | $25.02 | $25.02 | 479 |
| 2022-10-10 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 34 |
| 2022-10-07 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 6 |
| 2022-10-06 | $25.55 | $25.55 | $25.30 | $25.30 | $25.30 | 2,600 |
| 2022-10-05 | $25.95 | $25.99 | $25.02 | $25.02 | $25.02 | 3,903 |
| 2022-10-04 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2022-10-03 | $25.03 | $25.95 | $25.03 | $25.95 | $25.95 | 754 |
| 2022-09-30 | $25.64 | $25.65 | $25.64 | $25.65 | $25.65 | 500 |
| 2022-09-29 | $25.80 | $25.84 | $25.70 | $25.70 | $25.70 | 2,711 |
| 2022-09-28 | $26.11 | $26.24 | $25.99 | $25.99 | $25.99 | 2,458 |
| 2022-09-27 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 575 |
| 2022-09-26 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 673 |
| 2022-09-23 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2022-09-22 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2022-09-21 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 4 |
| 2022-09-20 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 480 |
| 2022-09-19 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 250 |
| 2022-09-16 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 1 |
| 2022-09-15 | $26.26 | $26.26 | $26.25 | $26.25 | $26.25 | 285 |
| 2022-09-14 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2022-09-13 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2022-09-12 | $26.56 | $26.56 | $26.22 | $26.36 | $26.36 | 742 |
| 2022-09-09 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2022-09-08 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 1 |
| 2022-09-07 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 2 |
| 2022-09-06 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 224 |
| 2022-09-02 | $26.21 | $26.70 | $26.21 | $26.70 | $26.70 | 670 |
| 2022-09-01 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 370 |
| 2022-08-31 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1 |
| 2022-08-30 | $26.20 | $26.60 | $26.20 | $26.60 | $26.60 | 448 |
| 2022-08-29 | $26.20 | $27.28 | $26.20 | $27.18 | $27.18 | 1,537 |
| 2022-08-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-08-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,760 |
| 2022-08-24 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2022-08-23 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2022-08-22 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 3 |
| 2022-08-19 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2022-08-18 | $26.24 | $26.24 | $26.22 | $26.22 | $26.22 | 400 |
| 2022-08-17 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 103 |
| 2022-08-16 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2022-08-15 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2022-08-12 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 100 |
| 2022-08-11 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2022-08-10 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 27 |
| 2022-08-09 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 1 |
| 2022-08-08 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2022-08-05 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 100 |
| 2022-08-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 3 |
| 2022-08-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-08-02 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 132 |
| 2022-08-01 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 425 |
| 2022-07-29 | $26.98 | $26.98 | $26.85 | $26.85 | $26.85 | 3,514 |
| 2022-07-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 249 |
| 2022-07-27 | $25.70 | $25.70 | $25.07 | $25.50 | $25.50 | 3,509 |
| 2022-07-26 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2022-07-25 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 43 |
| 2022-07-22 | $26.40 | $27.29 | $26.40 | $27.29 | $27.29 | 509 |
| 2022-07-21 | $25.62 | $25.65 | $25.50 | $25.50 | $25.50 | 1,846 |
| 2022-07-20 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2022-07-19 | $25.34 | $25.97 | $25.34 | $25.97 | $25.97 | 2,614 |
| 2022-07-18 | $25.30 | $25.40 | $25.20 | $25.40 | $25.40 | 1,901 |
| 2022-07-15 | $25.26 | $25.40 | $25.26 | $25.40 | $25.40 | 750 |
| 2022-07-14 | $25.29 | $25.60 | $25.20 | $25.26 | $25.26 | 2,075 |
| 2022-07-13 | $25.10 | $25.20 | $25.10 | $25.20 | $25.20 | 435 |
| 2022-07-12 | $25.25 | $25.60 | $25.25 | $25.60 | $25.60 | 2,000 |
| 2022-07-11 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-07-08 | $25.11 | $25.12 | $25.02 | $25.02 | $25.02 | 1,222 |
| 2022-07-07 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2022-07-06 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 69 |
| 2022-07-05 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 19 |
| 2022-07-01 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 400 |
| 2022-06-30 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-06-29 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-06-28 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 593 |
| 2022-06-27 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 1 |
| 2022-06-24 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 140 |
| 2022-06-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 141 |
| 2022-06-22 | $25.92 | $25.92 | $25.70 | $25.70 | $25.70 | 566 |
| 2022-06-21 | $25.66 | $25.90 | $25.25 | $25.25 | $25.25 | 709 |
| 2022-06-17 | $25.75 | $25.75 | $25.02 | $25.02 | $25.02 | 2,966 |
| 2022-06-16 | $25.66 | $25.66 | $25.40 | $25.40 | $25.40 | 1,399 |
| 2022-06-15 | $26.65 | $26.65 | $26.65 | $26.65 | $25.88 | 292 |
| 2022-06-14 | $26.65 | $26.65 | $26.65 | $26.65 | $25.88 | 641 |
| 2022-06-13 | $26.50 | $26.50 | $26.50 | $26.50 | $25.73 | 0 |
| 2022-06-10 | $26.50 | $26.50 | $26.50 | $26.50 | $25.73 | 650 |
| 2022-06-09 | $26.18 | $26.18 | $26.18 | $26.18 | $25.42 | 125 |
| 2022-06-08 | $26.88 | $26.88 | $26.88 | $26.88 | $26.10 | 31 |
| 2022-06-07 | $26.53 | $26.88 | $26.53 | $26.88 | $26.10 | 1,001 |
| 2022-06-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.22 | 207 |
| 2022-06-03 | $26.09 | $26.89 | $26.09 | $26.89 | $26.11 | 410 |
| 2022-06-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.22 | 0 |
| 2022-06-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.22 | 4 |
| 2022-05-31 | $26.50 | $27.13 | $26.50 | $27.00 | $26.22 | 4,448 |
| 2022-05-27 | $26.17 | $26.17 | $26.17 | $26.17 | $25.41 | 0 |
| 2022-05-26 | $26.17 | $26.17 | $26.17 | $26.17 | $25.41 | 0 |
| 2022-05-25 | $26.17 | $26.17 | $26.17 | $26.17 | $25.41 | 0 |
| 2022-05-24 | $26.10 | $26.40 | $26.10 | $26.17 | $25.41 | 2,723 |
| 2022-05-23 | $26.40 | $26.40 | $26.40 | $26.40 | $25.64 | 0 |
| 2022-05-20 | $26.50 | $26.50 | $26.40 | $26.40 | $25.64 | 1,547 |
| 2022-05-19 | $26.78 | $26.78 | $26.78 | $26.78 | $26.01 | 200 |
| 2022-05-18 | $26.05 | $26.06 | $26.05 | $26.06 | $25.31 | 941 |
| 2022-05-17 | $26.10 | $26.10 | $26.10 | $26.10 | $25.35 | 0 |
| 2022-05-16 | $26.05 | $26.10 | $26.05 | $26.10 | $25.35 | 371 |
| 2022-05-13 | $26.26 | $26.26 | $26.26 | $26.26 | $25.50 | 6 |
| 2022-05-12 | $26.26 | $26.26 | $26.26 | $26.26 | $25.50 | 0 |
| 2022-05-11 | $26.26 | $26.26 | $26.26 | $26.26 | $25.50 | 1 |
| 2022-05-10 | $26.45 | $26.45 | $26.10 | $26.26 | $25.50 | 1,829 |
| 2022-05-09 | $26.55 | $26.55 | $26.55 | $26.55 | $25.78 | 0 |
| 2022-05-06 | $26.50 | $26.55 | $26.50 | $26.55 | $25.78 | 1,200 |
| 2022-05-05 | $26.44 | $26.49 | $26.30 | $26.35 | $25.59 | 1,588 |
| 2022-05-04 | $26.70 | $26.74 | $26.70 | $26.74 | $25.97 | 1,402 |
| 2022-05-03 | $26.30 | $26.63 | $26.30 | $26.63 | $25.85 | 700 |
| 2022-05-02 | $27.32 | $27.32 | $27.32 | $27.32 | $26.53 | 15 |
| 2022-04-29 | $27.32 | $27.32 | $27.32 | $27.32 | $26.53 | 0 |
| 2022-04-28 | $27.32 | $27.32 | $27.32 | $27.32 | $26.53 | 0 |
| 2022-04-27 | $27.32 | $27.32 | $27.32 | $27.32 | $26.53 | 315 |
| 2022-04-26 | $26.35 | $26.35 | $26.35 | $26.35 | $25.59 | 100 |
| 2022-04-25 | $26.35 | $26.35 | $26.35 | $26.35 | $25.59 | 125 |
| 2022-04-22 | $26.30 | $26.58 | $26.30 | $26.58 | $25.81 | 235 |
| 2022-04-21 | $26.91 | $26.91 | $26.91 | $26.91 | $26.13 | 170 |
| 2022-04-20 | $26.91 | $26.91 | $26.91 | $26.91 | $26.13 | 200 |
| 2022-04-19 | $26.91 | $26.91 | $26.91 | $26.91 | $26.13 | 0 |
| 2022-04-18 | $26.91 | $26.91 | $26.91 | $26.91 | $26.13 | 12 |
| 2022-04-14 | $26.91 | $26.91 | $26.91 | $26.91 | $26.13 | 0 |
| 2022-04-13 | $27.31 | $27.31 | $26.91 | $26.91 | $26.13 | 1,392 |
| 2022-04-12 | $27.00 | $27.17 | $27.00 | $27.17 | $26.39 | 718 |
| 2022-04-11 | $26.50 | $26.50 | $26.50 | $26.50 | $25.73 | 400 |
| 2022-04-08 | $26.76 | $26.76 | $26.76 | $26.76 | $25.99 | 0 |
| 2022-04-07 | $26.76 | $26.76 | $26.76 | $26.76 | $25.99 | 1 |
| 2022-04-06 | $26.76 | $26.76 | $26.76 | $26.76 | $25.99 | 0 |
| 2022-04-05 | $26.30 | $26.76 | $26.30 | $26.76 | $25.99 | 1,300 |
| 2022-04-04 | $26.83 | $27.88 | $26.83 | $27.00 | $26.22 | 3,501 |
| 2022-04-01 | $26.50 | $26.50 | $26.50 | $26.50 | $25.73 | 21 |
| 2022-03-31 | $26.50 | $26.50 | $26.50 | $26.50 | $25.73 | 0 |
| 2022-03-30 | $26.50 | $26.50 | $26.50 | $26.50 | $25.73 | 124 |
| 2022-03-29 | $26.50 | $26.50 | $26.50 | $26.50 | $25.73 | 0 |
| 2022-03-28 | $26.50 | $26.50 | $26.50 | $26.50 | $25.73 | 74 |
| 2022-03-25 | $26.50 | $26.50 | $26.50 | $26.50 | $25.73 | 5 |
| 2022-03-24 | $26.50 | $26.50 | $26.50 | $26.50 | $25.73 | 0 |
| 2022-03-23 | $26.50 | $26.50 | $26.50 | $26.50 | $25.73 | 9 |
| 2022-03-22 | $27.00 | $27.00 | $26.50 | $26.50 | $25.73 | 681 |
| 2022-03-21 | $26.51 | $26.51 | $26.51 | $26.51 | $25.74 | 11 |
| 2022-03-18 | $26.90 | $27.10 | $26.50 | $26.51 | $25.74 | 1,274 |
| 2022-03-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.22 | 24 |
| 2022-03-16 | $26.99 | $27.00 | $26.99 | $27.00 | $26.22 | 1,120 |
| 2022-03-15 | $26.22 | $27.20 | $26.22 | $26.69 | $25.92 | 5,190 |
| 2022-03-14 | $27.25 | $27.25 | $27.25 | $27.25 | $26.46 | 670 |
| 2022-03-11 | $27.02 | $27.02 | $27.02 | $27.02 | $26.24 | 33 |
| 2022-03-10 | $27.02 | $27.02 | $27.02 | $27.02 | $26.24 | 13 |
| 2022-03-09 | $27.11 | $27.11 | $27.02 | $27.02 | $26.24 | 600 |
| 2022-03-08 | $27.10 | $27.10 | $27.10 | $27.10 | $26.32 | 0 |
| 2022-03-07 | $27.10 | $27.10 | $27.10 | $27.10 | $26.32 | 20 |
| 2022-03-04 | $27.10 | $27.10 | $27.10 | $27.10 | $26.32 | 159 |
| 2022-03-03 | $27.48 | $27.48 | $27.48 | $27.48 | $26.69 | 0 |
| 2022-03-02 | $27.48 | $27.48 | $27.48 | $27.48 | $26.69 | 0 |
| 2022-03-01 | $27.29 | $27.48 | $27.29 | $27.48 | $26.69 | 620 |
| 2022-02-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.22 | 1 |
| 2022-02-25 | $26.76 | $27.00 | $26.75 | $27.00 | $26.22 | 927 |
| 2022-02-24 | $26.26 | $27.00 | $26.26 | $27.00 | $26.22 | 4,041 |
| 2022-02-23 | $26.21 | $26.68 | $26.21 | $26.68 | $25.91 | 2,041 |
| 2022-02-22 | $26.73 | $26.73 | $26.73 | $26.73 | $25.96 | 86 |
| 2022-02-18 | $26.72 | $26.73 | $26.65 | $26.73 | $25.96 | 2,806 |
| 2022-02-17 | $26.50 | $26.77 | $26.50 | $26.52 | $25.75 | 4,983 |
| 2022-02-16 | $27.50 | $27.50 | $24.50 | $26.50 | $25.73 | 12,179 |
| 2022-02-15 | $28.00 | $28.00 | $27.50 | $27.55 | $26.75 | 3,888 |
| 2022-02-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.19 | 105 |
| 2022-02-11 | $28.40 | $28.40 | $28.00 | $28.00 | $27.19 | 401 |
| 2022-02-10 | $28.23 | $28.23 | $28.23 | $28.23 | $27.41 | 1,200 |
| 2022-02-09 | $28.57 | $29.00 | $28.23 | $28.53 | $27.70 | 6,356 |
| 2022-02-08 | $29.84 | $29.84 | $29.84 | $29.84 | $28.98 | 2 |
| 2022-02-07 | $29.84 | $29.84 | $29.84 | $29.84 | $28.98 | 33 |
| 2022-02-04 | $29.84 | $29.84 | $29.84 | $29.84 | $28.98 | 11 |
| 2022-02-03 | $29.84 | $29.84 | $29.84 | $29.84 | $28.98 | 4 |
| 2022-02-02 | $29.84 | $29.84 | $29.84 | $29.84 | $28.98 | 0 |
| 2022-02-01 | $29.20 | $29.84 | $29.20 | $29.84 | $28.98 | 533 |
| 2022-01-31 | $29.11 | $29.11 | $29.11 | $29.11 | $28.27 | 2 |
| 2022-01-28 | $29.81 | $30.13 | $29.11 | $29.11 | $28.27 | 4,473 |
| 2022-01-27 | $30.02 | $30.02 | $30.02 | $30.02 | $29.15 | 1 |
| 2022-01-26 | $30.12 | $30.12 | $30.02 | $30.02 | $29.15 | 410 |
| 2022-01-25 | $30.02 | $30.02 | $30.02 | $30.02 | $29.15 | 1 |
| 2022-01-24 | $29.87 | $30.02 | $29.80 | $30.02 | $29.15 | 1,298 |
| 2022-01-21 | $30.23 | $30.23 | $30.23 | $30.23 | $29.36 | 1 |
| 2022-01-20 | $30.23 | $30.23 | $30.23 | $30.23 | $29.36 | 39 |
| 2022-01-19 | $30.18 | $30.23 | $30.18 | $30.23 | $29.36 | 675 |
| 2022-01-18 | $30.23 | $30.23 | $30.23 | $30.23 | $29.36 | 0 |
| 2022-01-14 | $30.23 | $30.23 | $30.23 | $30.23 | $29.36 | 6 |
| 2022-01-13 | $30.22 | $30.23 | $30.22 | $30.23 | $29.36 | 700 |
| 2022-01-12 | $30.00 | $30.05 | $30.00 | $30.05 | $29.19 | 725 |
| 2022-01-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.13 | 260 |
| 2022-01-10 | $29.87 | $29.87 | $29.87 | $29.87 | $29.01 | 2 |
| 2022-01-07 | $29.87 | $29.87 | $29.87 | $29.87 | $29.01 | 0 |
| 2022-01-06 | $29.87 | $29.87 | $29.87 | $29.87 | $29.01 | 300 |
| 2022-01-05 | $29.85 | $29.85 | $29.85 | $29.85 | $28.99 | 466 |
| 2022-01-04 | $30.25 | $30.25 | $30.25 | $30.25 | $29.38 | 4 |
| 2022-01-03 | $30.25 | $30.25 | $30.25 | $30.25 | $29.38 | 31 |
| 2021-12-31 | $30.25 | $30.25 | $30.25 | $30.25 | $29.38 | 1 |
| 2021-12-30 | $30.25 | $30.25 | $30.25 | $30.25 | $29.38 | 588 |
| 2021-12-29 | $29.92 | $29.92 | $29.80 | $29.80 | $28.94 | 1,309 |
| 2021-12-28 | $29.95 | $29.95 | $29.80 | $29.93 | $29.06 | 2,725 |
| 2021-12-27 | $30.28 | $30.28 | $30.28 | $30.28 | $29.40 | 7 |
| 2021-12-23 | $30.28 | $30.28 | $30.28 | $30.28 | $29.40 | 5 |
| 2021-12-22 | $30.28 | $30.28 | $30.28 | $30.28 | $29.40 | 1 |
| 2021-12-21 | $30.30 | $30.30 | $30.28 | $30.28 | $29.40 | 438 |
| 2021-12-20 | $30.33 | $30.35 | $29.72 | $30.30 | $29.42 | 1,313 |
| 2021-12-17 | $30.40 | $30.40 | $30.40 | $30.40 | $29.52 | 0 |
| 2021-12-16 | $29.59 | $30.40 | $29.59 | $30.40 | $29.52 | 1,779 |
| 2021-12-15 | $31.49 | $31.49 | $30.48 | $30.60 | $28.99 | 8,769 |
| 2021-12-14 | $30.93 | $30.93 | $30.93 | $30.93 | $29.30 | 2 |
| 2021-12-13 | $30.93 | $30.93 | $30.93 | $30.93 | $29.30 | 106 |
| 2021-12-10 | $30.93 | $30.93 | $30.93 | $30.93 | $29.30 | 35 |
| 2021-12-09 | $30.93 | $30.93 | $30.93 | $30.93 | $29.30 | 0 |
| 2021-12-08 | $30.93 | $30.93 | $30.93 | $30.93 | $29.30 | 0 |
| 2021-12-07 | $30.55 | $30.93 | $30.55 | $30.93 | $29.30 | 700 |
| 2021-12-06 | $31.47 | $31.47 | $30.70 | $30.70 | $29.09 | 1,449 |
| 2021-12-03 | $30.70 | $30.70 | $30.70 | $30.70 | $29.09 | 110 |
| 2021-12-02 | $31.19 | $31.50 | $30.50 | $30.68 | $29.06 | 4,000 |
| 2021-12-01 | $30.56 | $30.56 | $30.56 | $30.56 | $28.96 | 6 |
| 2021-11-30 | $30.56 | $30.56 | $30.56 | $30.56 | $28.96 | 1 |
| 2021-11-29 | $31.00 | $31.00 | $30.56 | $30.56 | $28.96 | 1,252 |
| 2021-11-26 | $31.00 | $31.00 | $31.00 | $31.00 | $29.37 | 133 |
| 2021-11-24 | $31.00 | $31.00 | $31.00 | $31.00 | $29.37 | 0 |
| 2021-11-23 | $31.00 | $31.00 | $31.00 | $31.00 | $29.37 | 445 |
| 2021-11-22 | $31.01 | $31.01 | $31.01 | $31.01 | $29.38 | 1,275 |
| 2021-11-19 | $31.00 | $31.00 | $31.00 | $31.00 | $29.37 | 0 |
| 2021-11-18 | $31.00 | $31.00 | $31.00 | $31.00 | $29.37 | 393 |
| 2021-11-17 | $31.07 | $31.07 | $31.07 | $31.07 | $29.44 | 0 |
| 2021-11-16 | $31.18 | $31.18 | $30.85 | $31.07 | $29.44 | 1,802 |
| 2021-11-15 | $30.99 | $30.99 | $30.99 | $30.99 | $29.36 | 220 |
| 2021-11-12 | $31.12 | $31.12 | $31.12 | $31.12 | $29.48 | 513 |
| 2021-11-11 | $30.31 | $30.31 | $30.31 | $30.31 | $28.72 | 0 |
| 2021-11-10 | $30.31 | $30.31 | $30.31 | $30.31 | $28.72 | 2 |
| 2021-11-09 | $30.52 | $30.52 | $30.31 | $30.31 | $28.72 | 300 |
| 2021-11-08 | $30.70 | $30.70 | $30.70 | $30.70 | $29.09 | 66 |
| 2021-11-05 | $30.70 | $30.70 | $30.70 | $30.70 | $29.09 | 26 |
| 2021-11-04 | $30.70 | $30.70 | $30.70 | $30.70 | $29.09 | 0 |
| 2021-11-03 | $30.70 | $30.70 | $30.70 | $30.70 | $29.09 | 96 |
| 2021-11-02 | $30.72 | $30.85 | $30.70 | $30.70 | $29.09 | 1,538 |
| 2021-11-01 | $31.75 | $31.75 | $31.29 | $31.29 | $29.65 | 390 |
| 2021-10-29 | $31.23 | $31.75 | $31.20 | $31.20 | $29.56 | 1,898 |
| 2021-10-28 | $30.65 | $30.65 | $30.65 | $30.65 | $29.04 | 0 |
| 2021-10-27 | $30.65 | $30.65 | $30.65 | $30.65 | $29.04 | 0 |
| 2021-10-26 | $30.65 | $30.65 | $30.65 | $30.65 | $29.04 | 1,366 |
| 2021-10-25 | $30.66 | $30.66 | $30.66 | $30.66 | $29.05 | 65 |
| 2021-10-22 | $30.66 | $30.66 | $30.66 | $30.66 | $29.05 | 2 |
| 2021-10-21 | $30.66 | $30.66 | $30.66 | $30.66 | $29.05 | 0 |
| 2021-10-20 | $30.66 | $30.66 | $30.66 | $30.66 | $29.05 | 139 |
| 2021-10-19 | $31.16 | $31.16 | $30.65 | $30.65 | $29.04 | 1,900 |
| 2021-10-18 | $30.58 | $30.58 | $30.58 | $30.58 | $28.98 | 1 |
| 2021-10-15 | $30.58 | $30.58 | $30.58 | $30.58 | $28.98 | 2 |
| 2021-10-14 | $30.58 | $30.58 | $30.58 | $30.58 | $28.98 | 33 |
| 2021-10-13 | $30.58 | $30.58 | $30.58 | $30.58 | $28.98 | 138 |
| 2021-10-12 | $31.28 | $31.28 | $31.28 | $31.28 | $29.63 | 22 |
| 2021-10-11 | $30.60 | $31.95 | $30.60 | $31.28 | $29.63 | 2,150 |
| 2021-10-08 | $30.56 | $30.56 | $30.56 | $30.56 | $28.96 | 0 |
| 2021-10-07 | $30.56 | $30.56 | $30.56 | $30.56 | $28.96 | 125 |
| 2021-10-06 | $30.56 | $30.56 | $30.55 | $30.56 | $28.96 | 1,293 |
| 2021-10-05 | $30.39 | $30.50 | $30.39 | $30.50 | $28.90 | 2,197 |
| 2021-10-04 | $30.39 | $30.39 | $30.39 | $30.39 | $28.79 | 1,768 |
| 2021-10-01 | $30.40 | $30.40 | $30.39 | $30.40 | $28.80 | 545 |
| 2021-09-30 | $30.37 | $30.37 | $30.37 | $30.37 | $28.78 | 9 |
| 2021-09-29 | $30.37 | $30.37 | $30.37 | $30.37 | $28.78 | 198 |
| 2021-09-28 | $30.37 | $30.37 | $30.37 | $30.37 | $28.78 | 0 |
| 2021-09-27 | $30.37 | $30.37 | $30.37 | $30.37 | $28.78 | 1 |
| 2021-09-24 | $30.37 | $30.37 | $30.37 | $30.37 | $28.78 | 7 |
| 2021-09-23 | $30.37 | $30.37 | $30.37 | $30.37 | $28.78 | 223 |
| 2021-09-22 | $30.38 | $30.39 | $30.30 | $30.35 | $28.76 | 3,898 |
| 2021-09-21 | $30.58 | $30.58 | $30.58 | $30.58 | $28.98 | 225 |
| 2021-09-20 | $30.49 | $30.75 | $30.49 | $30.72 | $29.11 | 2,339 |
| 2021-09-17 | $31.39 | $31.39 | $30.50 | $30.50 | $28.90 | 1,355 |
| 2021-09-16 | $31.54 | $31.54 | $31.54 | $31.54 | $29.89 | 90 |
| 2021-09-15 | $31.54 | $31.54 | $31.54 | $31.54 | $29.89 | 24 |
| 2021-09-14 | $30.75 | $31.54 | $30.75 | $31.54 | $29.89 | 1,175 |
| 2021-09-13 | $30.50 | $30.50 | $30.50 | $30.50 | $28.90 | 300 |
| 2021-09-10 | $30.93 | $30.93 | $30.93 | $30.93 | $29.31 | 60 |
| 2021-09-09 | $30.93 | $30.93 | $30.93 | $30.93 | $29.31 | 9 |
| 2021-09-08 | $30.93 | $30.93 | $30.93 | $30.93 | $29.31 | 5 |
| 2021-09-07 | $30.93 | $30.93 | $30.93 | $30.93 | $29.31 | 74 |
| 2021-09-03 | $30.93 | $30.93 | $30.93 | $30.93 | $29.31 | 0 |
| 2021-09-02 | $30.93 | $30.93 | $30.93 | $30.93 | $29.31 | 0 |
| 2021-09-01 | $30.93 | $30.93 | $30.93 | $30.93 | $29.31 | 1 |
| 2021-08-31 | $30.93 | $30.93 | $30.93 | $30.93 | $29.31 | 0 |
| 2021-08-30 | $30.93 | $30.93 | $30.93 | $30.93 | $29.31 | 8 |
| 2021-08-27 | $30.93 | $30.93 | $30.93 | $30.93 | $29.31 | 35 |
| 2021-08-26 | $30.98 | $30.99 | $30.93 | $30.93 | $29.31 | 501 |
| 2021-08-25 | $31.00 | $31.00 | $31.00 | $31.00 | $29.37 | 64 |
| 2021-08-24 | $31.00 | $31.00 | $31.00 | $31.00 | $29.37 | 25 |
| 2021-08-23 | $31.00 | $31.00 | $31.00 | $31.00 | $29.37 | 144 |
| 2021-08-20 | $31.00 | $31.00 | $31.00 | $31.00 | $29.37 | 211 |
| 2021-08-19 | $30.30 | $30.30 | $30.30 | $30.30 | $28.71 | 0 |
| 2021-08-18 | $30.30 | $30.30 | $30.30 | $30.30 | $28.71 | 205 |
| 2021-08-17 | $30.30 | $30.53 | $30.30 | $30.53 | $28.92 | 905 |
| 2021-08-16 | $30.31 | $30.31 | $30.31 | $30.31 | $28.72 | 6 |
| 2021-08-13 | $30.38 | $30.38 | $30.30 | $30.31 | $28.72 | 2,814 |
| 2021-08-12 | $30.65 | $30.65 | $30.65 | $30.65 | $29.04 | 321 |
| 2021-08-11 | $30.38 | $30.38 | $30.38 | $30.38 | $28.79 | 513 |
| 2021-08-10 | $30.52 | $30.52 | $30.52 | $30.52 | $28.92 | 6 |
| 2021-08-09 | $30.32 | $30.52 | $30.32 | $30.52 | $28.92 | 427 |
| 2021-08-06 | $30.53 | $30.53 | $30.53 | $30.53 | $28.93 | 209 |
| 2021-08-05 | $30.53 | $30.53 | $30.53 | $30.53 | $28.93 | 181 |
| 2021-08-04 | $30.53 | $30.53 | $30.53 | $30.53 | $28.93 | 403 |
| 2021-08-03 | $30.37 | $30.37 | $30.37 | $30.37 | $28.78 | 0 |
| 2021-08-02 | $30.37 | $30.48 | $30.26 | $30.37 | $28.78 | 2,897 |
| 2021-07-30 | $30.54 | $30.54 | $30.54 | $30.54 | $28.94 | 153 |
| 2021-07-29 | $30.33 | $30.33 | $30.33 | $30.33 | $28.74 | 5 |
| 2021-07-28 | $30.33 | $30.33 | $30.33 | $30.33 | $28.74 | 2 |
| 2021-07-27 | $30.40 | $30.52 | $30.33 | $30.33 | $28.74 | 4,350 |
| 2021-07-26 | $30.99 | $30.99 | $30.99 | $30.99 | $29.37 | 0 |
| 2021-07-23 | $30.99 | $30.99 | $30.99 | $30.99 | $29.37 | 252 |
| 2021-07-22 | $30.67 | $30.67 | $30.67 | $30.67 | $29.06 | 0 |
| 2021-07-21 | $30.37 | $30.67 | $30.35 | $30.67 | $29.06 | 547 |
| 2021-07-20 | $31.00 | $31.00 | $31.00 | $31.00 | $29.37 | 3 |
| 2021-07-19 | $30.80 | $31.00 | $30.80 | $31.00 | $29.37 | 394 |
| 2021-07-16 | $30.60 | $30.60 | $30.60 | $30.60 | $28.99 | 249 |
| 2021-07-15 | $30.50 | $30.50 | $30.50 | $30.50 | $28.90 | 1 |
| 2021-07-14 | $30.50 | $30.50 | $30.50 | $30.50 | $28.90 | 200 |
| 2021-07-13 | $30.93 | $30.93 | $30.33 | $30.50 | $28.90 | 3,532 |
| 2021-07-12 | $30.98 | $33.88 | $30.90 | $33.88 | $32.10 | 3,085 |
| 2021-07-09 | $30.87 | $30.87 | $30.87 | $30.87 | $29.25 | 11 |
| 2021-07-08 | $30.50 | $30.95 | $30.49 | $30.87 | $29.25 | 1,503 |
| 2021-07-07 | $30.48 | $30.50 | $30.40 | $30.50 | $28.90 | 2,001 |
| 2021-07-06 | $30.30 | $30.44 | $30.30 | $30.44 | $28.84 | 2,987 |
| 2021-07-02 | $30.33 | $30.51 | $30.30 | $30.30 | $28.71 | 3,211 |
| 2021-07-01 | $30.79 | $30.79 | $30.79 | $30.79 | $29.17 | 411 |
| 2021-06-30 | $30.56 | $30.56 | $30.56 | $30.56 | $28.96 | 476 |
| 2021-06-29 | $30.56 | $30.56 | $30.56 | $30.56 | $28.96 | 30 |
| 2021-06-28 | $30.56 | $30.56 | $30.56 | $30.56 | $28.96 | 0 |
| 2021-06-25 | $30.56 | $30.56 | $30.56 | $30.56 | $28.96 | 49 |
| 2021-06-24 | $30.56 | $30.56 | $30.56 | $30.56 | $28.96 | 1 |
| 2021-06-23 | $30.56 | $30.56 | $30.56 | $30.56 | $28.96 | 816 |
| 2021-06-22 | $31.00 | $31.00 | $30.51 | $30.51 | $28.90 | 1,194 |
| 2021-06-21 | $30.34 | $30.34 | $30.34 | $30.34 | $28.75 | 160 |
| 2021-06-18 | $30.50 | $30.50 | $30.50 | $30.50 | $28.90 | 313 |
| 2021-06-17 | $30.50 | $30.50 | $30.50 | $30.50 | $28.90 | 330 |
| 2021-06-16 | $30.66 | $31.00 | $30.66 | $31.00 | $28.66 | 1,295 |
| 2021-06-15 | $30.59 | $30.59 | $30.56 | $30.56 | $28.26 | 542 |
| 2021-06-14 | $30.75 | $30.75 | $30.75 | $30.75 | $28.43 | 76 |
| 2021-06-11 | $30.75 | $30.75 | $30.75 | $30.75 | $28.43 | 243 |
| 2021-06-10 | $30.48 | $30.48 | $30.48 | $30.48 | $28.18 | 4 |
| 2021-06-09 | $30.48 | $30.48 | $30.48 | $30.48 | $28.18 | 0 |
| 2021-06-08 | $30.48 | $30.48 | $30.48 | $30.48 | $28.18 | 49 |
| 2021-06-07 | $30.48 | $30.48 | $30.48 | $30.48 | $28.18 | 1,133 |
| 2021-06-04 | $30.26 | $30.26 | $30.26 | $30.26 | $27.98 | 152 |
| 2021-06-03 | $30.29 | $30.29 | $30.29 | $30.29 | $28.01 | 760 |
| 2021-06-02 | $30.27 | $30.27 | $30.27 | $30.27 | $27.99 | 59 |
| 2021-06-01 | $30.27 | $30.27 | $30.27 | $30.27 | $27.99 | 2 |
| 2021-05-28 | $30.27 | $30.27 | $30.27 | $30.27 | $27.99 | 11 |
| 2021-05-27 | $30.27 | $30.27 | $30.27 | $30.27 | $27.99 | 802 |
| 2021-05-26 | $30.33 | $30.33 | $30.33 | $30.33 | $28.04 | 400 |
| 2021-05-25 | $30.48 | $30.48 | $30.48 | $30.48 | $28.18 | 0 |
| 2021-05-24 | $30.48 | $30.48 | $30.29 | $30.48 | $28.18 | 1,790 |
| 2021-05-21 | $30.42 | $30.45 | $30.42 | $30.45 | $28.15 | 1,018 |
| 2021-05-20 | $30.07 | $30.48 | $30.07 | $30.35 | $28.06 | 4,113 |
| 2021-05-19 | $30.30 | $30.30 | $30.30 | $30.30 | $28.01 | 75 |
| 2021-05-18 | $30.30 | $30.30 | $30.30 | $30.30 | $28.01 | 170 |
| 2021-05-17 | $30.30 | $30.30 | $30.30 | $30.30 | $28.01 | 126 |
| 2021-05-14 | $30.28 | $30.28 | $30.28 | $30.28 | $27.99 | 100 |
| 2021-05-13 | $30.27 | $30.35 | $30.27 | $30.35 | $28.06 | 1,012 |
| 2021-05-12 | $30.07 | $30.07 | $30.07 | $30.07 | $27.80 | 1,389 |
| 2021-05-11 | $30.29 | $30.29 | $30.29 | $30.29 | $28.01 | 16 |
| 2021-05-10 | $30.29 | $30.29 | $30.29 | $30.29 | $28.01 | 0 |
| 2021-05-07 | $30.29 | $30.29 | $30.29 | $30.29 | $28.01 | 8 |
| 2021-05-06 | $30.29 | $30.29 | $30.29 | $30.29 | $28.01 | 153 |
| 2021-05-05 | $30.34 | $30.34 | $30.05 | $30.05 | $27.78 | 300 |
| 2021-05-04 | $30.15 | $30.15 | $30.15 | $30.15 | $27.88 | 519 |
| 2021-05-03 | $30.29 | $30.29 | $30.29 | $30.29 | $28.01 | 22 |
| 2021-04-30 | $30.29 | $30.29 | $30.22 | $30.29 | $28.01 | 4,000 |
| 2021-04-29 | $30.05 | $30.05 | $30.05 | $30.05 | $27.78 | 153 |
| 2021-04-28 | $30.21 | $30.21 | $29.76 | $30.05 | $27.78 | 3,300 |
| 2021-04-27 | $30.28 | $30.32 | $30.20 | $30.29 | $28.01 | 3,203 |
| 2021-04-26 | $30.10 | $30.31 | $30.10 | $30.31 | $28.02 | 2,755 |
| 2021-04-23 | $30.24 | $30.44 | $30.24 | $30.44 | $28.15 | 800 |
| 2021-04-22 | $29.96 | $29.96 | $29.96 | $29.96 | $27.70 | 0 |
| 2021-04-21 | $29.96 | $29.96 | $29.96 | $29.96 | $27.70 | 103 |
| 2021-04-20 | $30.54 | $30.54 | $30.54 | $30.54 | $28.24 | 0 |
| 2021-04-19 | $30.54 | $30.54 | $30.54 | $30.54 | $28.24 | 1 |
| 2021-04-16 | $30.54 | $30.54 | $30.54 | $30.54 | $28.24 | 59 |
| 2021-04-15 | $30.54 | $30.54 | $30.54 | $30.54 | $28.24 | 10 |
| 2021-04-14 | $29.76 | $30.54 | $29.76 | $30.54 | $28.24 | 1,872 |
| 2021-04-13 | $30.53 | $30.53 | $30.53 | $30.53 | $28.23 | 106 |
| 2021-04-12 | $30.45 | $30.45 | $30.45 | $30.45 | $28.15 | 200 |
| 2021-04-09 | $29.76 | $29.76 | $29.76 | $29.76 | $27.52 | 0 |
| 2021-04-08 | $29.76 | $29.76 | $29.76 | $29.76 | $27.52 | 39 |
| 2021-04-07 | $29.76 | $29.76 | $29.76 | $29.76 | $27.52 | 579 |
| 2021-04-06 | $29.76 | $29.76 | $29.53 | $29.53 | $27.30 | 4,200 |
| 2021-04-05 | $29.93 | $29.93 | $29.78 | $29.78 | $27.53 | 1,277 |
| 2021-04-01 | $30.18 | $30.18 | $30.18 | $30.18 | $27.90 | 1 |
| 2021-03-31 | $30.18 | $30.18 | $30.18 | $30.18 | $27.90 | 0 |
| 2021-03-30 | $29.78 | $30.18 | $29.78 | $30.18 | $27.90 | 660 |
| 2021-03-29 | $30.51 | $30.51 | $30.51 | $30.51 | $28.21 | 24 |
| 2021-03-26 | $30.51 | $30.51 | $30.51 | $30.51 | $28.21 | 1 |
| 2021-03-25 | $30.51 | $30.51 | $30.51 | $30.51 | $28.21 | 330 |
| 2021-03-24 | $29.55 | $30.60 | $29.55 | $30.60 | $28.29 | 1,512 |
| 2021-03-23 | $29.52 | $29.52 | $29.52 | $29.52 | $27.29 | 1 |
| 2021-03-22 | $29.52 | $29.52 | $29.52 | $29.52 | $27.29 | 6 |
| 2021-03-19 | $29.52 | $29.52 | $29.52 | $29.52 | $27.29 | 0 |
| 2021-03-18 | $29.51 | $29.78 | $29.51 | $29.52 | $27.29 | 994 |
| 2021-03-17 | $29.77 | $29.77 | $29.77 | $29.77 | $27.52 | 25 |
| 2021-03-16 | $29.77 | $29.77 | $29.77 | $29.77 | $27.52 | 28 |
| 2021-03-15 | $29.77 | $29.77 | $29.77 | $29.77 | $27.52 | 10 |
| 2021-03-12 | $29.77 | $29.77 | $29.77 | $29.77 | $27.52 | 10 |
| 2021-03-11 | $30.43 | $30.43 | $29.77 | $29.77 | $27.52 | 904 |
| 2021-03-10 | $30.04 | $30.69 | $30.02 | $30.69 | $28.38 | 500 |
| 2021-03-09 | $30.80 | $30.80 | $30.40 | $30.40 | $28.11 | 786 |
| 2021-03-08 | $29.89 | $30.88 | $29.85 | $30.85 | $28.52 | 1,690 |
| 2021-03-05 | $29.80 | $29.80 | $29.46 | $29.46 | $27.24 | 1,201 |
| 2021-03-04 | $29.62 | $29.62 | $29.50 | $29.50 | $27.27 | 4,513 |
| 2021-03-03 | $29.70 | $29.70 | $29.70 | $29.70 | $27.46 | 76 |
| 2021-03-02 | $29.70 | $29.70 | $29.70 | $29.70 | $27.46 | 6 |
| 2021-03-01 | $29.70 | $29.70 | $29.70 | $29.70 | $27.46 | 6 |
| 2021-02-26 | $29.70 | $29.70 | $29.70 | $29.70 | $27.46 | 102 |
| 2021-02-25 | $29.80 | $29.80 | $29.70 | $29.70 | $27.46 | 5,486 |
| 2021-02-24 | $30.03 | $30.03 | $29.75 | $29.97 | $27.71 | 5,322 |
| 2021-02-23 | $29.61 | $30.48 | $29.61 | $30.48 | $28.18 | 470 |
| 2021-02-22 | $29.97 | $29.98 | $29.51 | $29.51 | $27.28 | 1,233 |
| 2021-02-19 | $29.52 | $29.52 | $29.52 | $29.52 | $27.29 | 1,000 |
| 2021-02-18 | $30.00 | $30.00 | $30.00 | $30.00 | $27.74 | 2 |
| 2021-02-17 | $29.75 | $30.00 | $29.55 | $30.00 | $27.74 | 3,963 |
| 2021-02-16 | $30.00 | $30.00 | $29.50 | $29.50 | $27.27 | 1,352 |
| 2021-02-12 | $29.99 | $30.00 | $29.99 | $30.00 | $27.73 | 3,613 |
| 2021-02-11 | $30.09 | $30.10 | $29.50 | $29.80 | $27.55 | 2,912 |
| 2021-02-10 | $30.54 | $30.54 | $30.54 | $30.54 | $28.24 | 525 |
| 2021-02-09 | $30.52 | $30.52 | $30.52 | $30.52 | $28.22 | 51 |
| 2021-02-08 | $30.52 | $30.52 | $30.52 | $30.52 | $28.22 | 8 |
| 2021-02-05 | $30.05 | $30.52 | $30.05 | $30.52 | $28.22 | 1,709 |
| 2021-02-04 | $30.05 | $30.05 | $30.05 | $30.05 | $27.78 | 700 |
| 2021-02-03 | $30.11 | $30.12 | $30.09 | $30.09 | $27.82 | 3,074 |
| 2021-02-02 | $30.16 | $30.16 | $30.16 | $30.16 | $27.89 | 0 |
| 2021-02-01 | $30.15 | $30.16 | $30.10 | $30.16 | $27.89 | 1,150 |
| 2021-01-29 | $30.10 | $30.10 | $30.10 | $30.10 | $27.83 | 527 |
| 2021-01-28 | $31.00 | $31.00 | $31.00 | $31.00 | $28.66 | 22 |
| 2021-01-27 | $30.59 | $31.00 | $30.04 | $31.00 | $28.66 | 4,778 |
| 2021-01-26 | $31.00 | $31.00 | $31.00 | $31.00 | $28.66 | 6 |
| 2021-01-25 | $31.00 | $31.00 | $31.00 | $31.00 | $28.66 | 57 |
| 2021-01-22 | $31.00 | $31.00 | $31.00 | $31.00 | $28.66 | 4 |
| 2021-01-21 | $31.00 | $31.00 | $31.00 | $31.00 | $28.66 | 105 |
| 2021-01-20 | $30.10 | $30.10 | $30.10 | $30.10 | $27.83 | 100 |
| 2021-01-19 | $31.15 | $31.49 | $31.15 | $31.49 | $29.11 | 1,650 |
| 2021-01-15 | $30.60 | $30.75 | $30.20 | $30.20 | $27.92 | 1,100 |
| 2021-01-14 | $30.57 | $30.57 | $30.57 | $30.57 | $28.26 | 157 |
| 2021-01-13 | $30.43 | $30.43 | $30.43 | $30.43 | $28.13 | 7 |
| 2021-01-12 | $30.59 | $31.28 | $30.43 | $30.43 | $28.13 | 5,124 |
| 2021-01-11 | $29.49 | $29.49 | $29.49 | $29.49 | $27.27 | 0 |
| 2021-01-08 | $29.49 | $29.49 | $29.49 | $29.49 | $27.27 | 98 |
| 2021-01-07 | $29.52 | $29.52 | $29.49 | $29.49 | $27.27 | 609 |
| 2021-01-06 | $30.05 | $30.68 | $30.05 | $30.68 | $28.37 | 552 |
| 2021-01-05 | $29.75 | $30.00 | $29.75 | $30.00 | $27.74 | 300 |
| 2021-01-04 | $30.70 | $30.75 | $30.69 | $30.74 | $28.42 | 1,923 |
| 2020-12-31 | $30.83 | $30.83 | $29.51 | $29.51 | $27.28 | 900 |
| 2020-12-30 | $29.84 | $29.84 | $29.84 | $29.84 | $27.59 | 0 |
| 2020-12-29 | $29.84 | $29.84 | $29.84 | $29.84 | $27.59 | 0 |
| 2020-12-28 | $29.65 | $29.84 | $29.65 | $29.84 | $27.59 | 4,502 |
| 2020-12-24 | $29.84 | $29.84 | $29.84 | $29.84 | $27.59 | 2 |
| 2020-12-23 | $29.84 | $29.84 | $29.84 | $29.84 | $27.59 | 512 |
| 2020-12-22 | $30.51 | $30.55 | $29.45 | $29.45 | $27.23 | 496 |
| 2020-12-21 | $29.35 | $29.35 | $29.35 | $29.35 | $27.14 | 828 |
| 2020-12-18 | $29.20 | $29.20 | $29.20 | $29.20 | $27.00 | 0 |
| 2020-12-17 | $29.20 | $29.20 | $29.20 | $29.20 | $27.00 | 560 |
| 2020-12-16 | $30.21 | $30.21 | $30.21 | $30.21 | $27.23 | 405 |
| 2020-12-15 | $29.50 | $30.88 | $29.50 | $30.21 | $27.23 | 1,050 |
| 2020-12-14 | $29.96 | $29.96 | $29.96 | $29.96 | $27.00 | 100 |
| 2020-12-11 | $30.73 | $30.73 | $30.73 | $30.73 | $27.70 | 66 |
| 2020-12-10 | $29.95 | $30.73 | $29.92 | $30.73 | $27.70 | 1,848 |
| 2020-12-09 | $29.36 | $29.36 | $29.36 | $29.36 | $26.46 | 0 |
| 2020-12-08 | $29.36 | $29.36 | $29.36 | $29.36 | $26.46 | 20 |
| 2020-12-07 | $29.36 | $29.36 | $29.36 | $29.36 | $26.46 | 0 |
| 2020-12-04 | $29.37 | $29.55 | $29.36 | $29.36 | $26.46 | 950 |
| 2020-12-03 | $29.45 | $29.45 | $29.45 | $29.45 | $26.54 | 0 |
| 2020-12-02 | $29.45 | $29.45 | $29.45 | $29.45 | $26.54 | 0 |
| 2020-12-01 | $29.45 | $29.45 | $29.45 | $29.45 | $26.54 | 0 |
| 2020-11-30 | $29.45 | $29.45 | $29.45 | $29.45 | $26.54 | 431 |
| 2020-11-27 | $29.50 | $29.50 | $29.50 | $29.50 | $26.59 | 0 |
| 2020-11-25 | $29.50 | $29.50 | $29.50 | $29.50 | $26.59 | 3,900 |
| 2020-11-24 | $29.50 | $29.50 | $29.50 | $29.50 | $26.59 | 0 |
| 2020-11-23 | $29.50 | $29.50 | $29.50 | $29.50 | $26.59 | 649 |
| 2020-11-20 | $29.50 | $29.64 | $29.50 | $29.64 | $26.71 | 1,410 |
| 2020-11-19 | $29.90 | $29.90 | $29.16 | $29.49 | $26.58 | 1,160 |
| 2020-11-18 | $29.10 | $29.10 | $29.10 | $29.10 | $26.23 | 100 |
| 2020-11-17 | $29.00 | $29.00 | $29.00 | $29.00 | $26.14 | 4 |
| 2020-11-16 | $28.98 | $29.00 | $28.98 | $29.00 | $26.14 | 885 |
| 2020-11-13 | $28.85 | $28.85 | $28.85 | $28.85 | $26.00 | 21 |
| 2020-11-12 | $28.85 | $28.90 | $28.83 | $28.85 | $26.00 | 1,242 |
| 2020-11-11 | $28.90 | $28.90 | $28.85 | $28.85 | $26.00 | 550 |
| 2020-11-10 | $28.91 | $28.91 | $28.91 | $28.91 | $26.05 | 1 |
| 2020-11-09 | $28.91 | $28.91 | $28.91 | $28.91 | $26.05 | 100 |
| 2020-11-06 | $28.82 | $28.82 | $28.80 | $28.80 | $25.96 | 300 |
| 2020-11-05 | $29.30 | $29.30 | $28.79 | $28.80 | $25.96 | 1,157 |
| 2020-11-04 | $28.81 | $28.81 | $28.80 | $28.80 | $25.96 | 1,500 |
| 2020-11-03 | $28.80 | $28.80 | $28.80 | $28.80 | $25.96 | 0 |
| 2020-11-02 | $28.80 | $28.80 | $28.80 | $28.80 | $25.96 | 1 |
| 2020-10-30 | $28.90 | $29.69 | $28.80 | $28.80 | $25.96 | 1,750 |
| 2020-10-29 | $29.05 | $29.05 | $29.00 | $29.00 | $26.14 | 1,139 |
| 2020-10-28 | $29.25 | $29.25 | $29.00 | $29.00 | $26.14 | 974 |
| 2020-10-27 | $29.66 | $29.66 | $29.66 | $29.66 | $26.73 | 0 |
| 2020-10-26 | $29.66 | $29.66 | $29.66 | $29.66 | $26.73 | 400 |
| 2020-10-23 | $29.25 | $29.25 | $29.25 | $29.25 | $26.36 | 159 |
| 2020-10-22 | $29.25 | $29.25 | $29.25 | $29.25 | $26.36 | 302 |
| 2020-10-21 | $29.00 | $29.00 | $29.00 | $29.00 | $26.14 | 175 |
| 2020-10-20 | $29.02 | $29.02 | $29.02 | $29.02 | $26.15 | 267 |
| 2020-10-19 | $29.00 | $29.29 | $29.00 | $29.10 | $26.23 | 2,812 |
| 2020-10-16 | $29.10 | $29.10 | $29.00 | $29.00 | $26.14 | 5,505 |
| 2020-10-15 | $29.03 | $29.03 | $29.03 | $29.03 | $26.16 | 0 |
| 2020-10-14 | $29.03 | $29.03 | $29.03 | $29.03 | $26.16 | 0 |
| 2020-10-13 | $29.00 | $29.03 | $29.00 | $29.03 | $26.16 | 1,483 |
| 2020-10-12 | $29.45 | $29.45 | $29.45 | $29.45 | $26.54 | 168 |
| 2020-10-09 | $29.45 | $29.45 | $29.45 | $29.45 | $26.54 | 0 |
| 2020-10-08 | $29.45 | $29.45 | $29.45 | $29.45 | $26.54 | 100 |
| 2020-10-07 | $29.01 | $29.01 | $29.01 | $29.01 | $26.14 | 0 |
| 2020-10-06 | $29.01 | $29.01 | $29.01 | $29.01 | $26.14 | 198 |
| 2020-10-05 | $29.01 | $29.01 | $29.01 | $29.01 | $26.14 | 0 |
| 2020-10-02 | $29.01 | $29.01 | $29.01 | $29.01 | $26.14 | 0 |
| 2020-10-01 | $29.01 | $29.01 | $29.01 | $29.01 | $26.14 | 62 |
| 2020-09-30 | $29.01 | $29.01 | $29.01 | $29.01 | $26.14 | 12 |
| 2020-09-29 | $29.01 | $29.01 | $29.01 | $29.01 | $26.14 | 27 |
| 2020-09-28 | $29.05 | $29.30 | $29.01 | $29.01 | $26.14 | 2,661 |
| 2020-09-25 | $29.10 | $29.10 | $29.10 | $29.10 | $26.23 | 2 |
| 2020-09-24 | $29.10 | $29.10 | $29.10 | $29.10 | $26.23 | 5 |
| 2020-09-23 | $29.10 | $29.10 | $29.10 | $29.10 | $26.23 | 2 |
| 2020-09-22 | $29.10 | $29.10 | $29.10 | $29.10 | $26.23 | 210 |
| 2020-09-21 | $29.00 | $29.01 | $29.00 | $29.01 | $26.14 | 302 |
| 2020-09-18 | $28.86 | $28.97 | $28.80 | $28.90 | $26.04 | 1,100 |
| 2020-09-17 | $28.86 | $29.05 | $28.84 | $28.87 | $26.02 | 2,470 |
| 2020-09-16 | $28.98 | $29.00 | $28.81 | $28.85 | $26.00 | 1,696 |
| 2020-09-15 | $28.79 | $28.79 | $28.79 | $28.79 | $25.95 | 168 |
| 2020-09-14 | $29.45 | $29.45 | $28.79 | $28.81 | $25.96 | 3,201 |
| 2020-09-11 | $29.08 | $29.08 | $29.08 | $29.08 | $26.21 | 1 |
| 2020-09-10 | $29.08 | $29.08 | $29.08 | $29.08 | $26.21 | 280 |
| 2020-09-09 | $29.45 | $29.45 | $29.45 | $29.45 | $26.54 | 1 |
| 2020-09-08 | $29.45 | $29.45 | $29.45 | $29.45 | $26.54 | 21 |
| 2020-09-04 | $29.10 | $29.45 | $29.10 | $29.45 | $26.54 | 596 |
| 2020-09-03 | $28.75 | $29.00 | $28.75 | $29.00 | $26.14 | 633 |
| 2020-09-02 | $28.90 | $28.90 | $28.90 | $28.90 | $26.05 | 10 |
| 2020-09-01 | $28.90 | $28.90 | $28.90 | $28.90 | $26.05 | 0 |
| 2020-08-31 | $28.90 | $28.90 | $28.90 | $28.90 | $26.05 | 111 |
| 2020-08-28 | $28.79 | $28.79 | $28.79 | $28.79 | $25.95 | 1 |
| 2020-08-27 | $28.79 | $28.79 | $28.79 | $28.79 | $25.95 | 108 |
| 2020-08-26 | $28.99 | $28.99 | $28.99 | $28.99 | $26.13 | 0 |
| 2020-08-25 | $28.97 | $28.99 | $28.97 | $28.99 | $26.13 | 501 |
| 2020-08-24 | $28.58 | $28.87 | $28.57 | $28.70 | $25.87 | 2,833 |
| 2020-08-21 | $28.65 | $28.98 | $28.65 | $28.98 | $26.12 | 926 |
| 2020-08-20 | $28.65 | $28.65 | $28.65 | $28.65 | $25.82 | 204 |
| 2020-08-19 | $28.69 | $28.69 | $28.57 | $28.65 | $25.82 | 1,141 |
| 2020-08-18 | $28.56 | $28.79 | $28.55 | $28.56 | $25.74 | 8,581 |
| 2020-08-17 | $29.00 | $29.00 | $29.00 | $29.00 | $26.14 | 192 |
| 2020-08-14 | $28.56 | $28.56 | $28.56 | $28.56 | $25.74 | 0 |
| 2020-08-13 | $28.58 | $28.85 | $28.56 | $28.56 | $25.74 | 601 |
| 2020-08-12 | $28.50 | $28.50 | $28.45 | $28.49 | $25.68 | 2,124 |
| 2020-08-11 | $28.99 | $29.00 | $28.95 | $29.00 | $26.14 | 822 |
| 2020-08-10 | $28.99 | $28.99 | $28.46 | $28.46 | $25.65 | 335 |
| 2020-08-07 | $29.00 | $29.00 | $29.00 | $29.00 | $26.14 | 0 |
| 2020-08-06 | $28.79 | $29.00 | $28.75 | $29.00 | $26.14 | 2,555 |
| 2020-08-05 | $28.61 | $28.79 | $28.41 | $28.76 | $25.92 | 7,466 |
| 2020-08-04 | $28.69 | $28.69 | $28.69 | $28.69 | $25.86 | 0 |
| 2020-08-03 | $28.69 | $28.69 | $28.69 | $28.69 | $25.86 | 54 |
| 2020-07-31 | $28.35 | $28.69 | $28.35 | $28.69 | $25.86 | 2,102 |
| 2020-07-30 | $28.55 | $28.55 | $28.55 | $28.55 | $25.73 | 0 |
| 2020-07-29 | $28.55 | $28.55 | $28.55 | $28.55 | $25.73 | 20 |
| 2020-07-28 | $28.55 | $28.55 | $28.55 | $28.55 | $25.73 | 100 |
| 2020-07-27 | $28.58 | $28.58 | $28.58 | $28.58 | $25.76 | 998 |
| 2020-07-24 | $28.25 | $28.25 | $28.25 | $28.25 | $25.46 | 1 |
| 2020-07-23 | $28.25 | $28.25 | $28.25 | $28.25 | $25.46 | 650 |
| 2020-07-22 | $28.52 | $28.52 | $28.52 | $28.52 | $25.70 | 0 |
| 2020-07-21 | $28.52 | $28.52 | $28.52 | $28.52 | $25.70 | 0 |
| 2020-07-20 | $28.52 | $28.52 | $28.52 | $28.52 | $25.70 | 38 |
| 2020-07-17 | $28.50 | $28.52 | $28.50 | $28.52 | $25.70 | 1,001 |
| 2020-07-16 | $28.55 | $28.55 | $28.55 | $28.55 | $25.73 | 1 |
| 2020-07-15 | $28.55 | $28.55 | $28.55 | $28.55 | $25.73 | 0 |
| 2020-07-14 | $28.32 | $28.55 | $28.32 | $28.55 | $25.73 | 200 |
| 2020-07-13 | $28.20 | $28.20 | $28.20 | $28.20 | $25.41 | 0 |
| 2020-07-10 | $28.20 | $28.20 | $28.15 | $28.20 | $25.41 | 2,950 |
| 2020-07-09 | $28.45 | $28.45 | $28.45 | $28.45 | $25.64 | 1 |
| 2020-07-08 | $28.45 | $28.45 | $28.45 | $28.45 | $25.64 | 6 |
| 2020-07-07 | $28.45 | $28.45 | $28.45 | $28.45 | $25.64 | 100 |
| 2020-07-06 | $28.15 | $28.20 | $28.15 | $28.20 | $25.41 | 360 |
| 2020-07-02 | $28.15 | $28.15 | $28.15 | $28.15 | $25.37 | 1,080 |
| 2020-07-01 | $28.35 | $28.35 | $28.35 | $28.35 | $25.55 | 15 |
| 2020-06-30 | $28.35 | $28.35 | $28.16 | $28.35 | $25.55 | 540 |
| 2020-06-29 | $28.15 | $28.15 | $28.15 | $28.15 | $25.37 | 9 |
| 2020-06-26 | $28.15 | $28.15 | $28.15 | $28.15 | $25.37 | 0 |
| 2020-06-25 | $28.15 | $28.15 | $28.15 | $28.15 | $25.37 | 96 |
| 2020-06-24 | $28.15 | $28.15 | $28.15 | $28.15 | $25.37 | 262 |
| 2020-06-23 | $29.00 | $29.00 | $28.15 | $28.58 | $25.76 | 4,149 |
| 2020-06-22 | $28.85 | $28.85 | $28.85 | $28.85 | $26.00 | 49 |
| 2020-06-19 | $29.00 | $29.00 | $28.09 | $28.85 | $26.00 | 2,126 |
| 2020-06-18 | $29.00 | $29.00 | $29.00 | $29.00 | $26.14 | 355 |
| 2020-06-17 | $28.89 | $29.97 | $28.89 | $29.97 | $26.32 | 486 |
| 2020-06-16 | $28.87 | $28.87 | $28.87 | $28.87 | $25.36 | 375 |
| 2020-06-15 | $28.19 | $28.23 | $28.10 | $28.10 | $24.68 | 1,806 |
| 2020-06-12 | $28.01 | $28.01 | $28.01 | $28.01 | $24.60 | 2 |
| 2020-06-11 | $28.52 | $28.52 | $28.01 | $28.01 | $24.60 | 2,376 |
| 2020-06-10 | $28.89 | $28.89 | $28.89 | $28.89 | $25.37 | 149 |
| 2020-06-09 | $28.00 | $28.79 | $28.00 | $28.79 | $25.29 | 502 |
| 2020-06-08 | $27.76 | $28.65 | $27.75 | $28.29 | $24.85 | 24,400 |
| 2020-06-05 | $27.52 | $27.52 | $27.52 | $27.52 | $24.17 | 0 |
| 2020-06-04 | $27.52 | $27.52 | $27.52 | $27.52 | $24.17 | 2 |
| 2020-06-03 | $28.05 | $28.05 | $27.50 | $27.52 | $24.17 | 2,437 |
| 2020-06-02 | $28.24 | $28.25 | $28.13 | $28.25 | $24.81 | 4,572 |
| 2020-06-01 | $28.20 | $28.23 | $28.10 | $28.23 | $24.80 | 6,231 |
| 2020-05-29 | $28.15 | $28.15 | $28.00 | $28.15 | $24.72 | 1,300 |
| 2020-05-28 | $28.34 | $28.34 | $28.34 | $28.34 | $24.89 | 101 |
| 2020-05-27 | $27.79 | $27.79 | $27.27 | $27.27 | $23.95 | 827 |
| 2020-05-26 | $27.84 | $27.84 | $27.84 | $27.84 | $24.45 | 749 |
| 2020-05-22 | $27.84 | $27.84 | $27.84 | $27.84 | $24.45 | 5 |
| 2020-05-21 | $27.84 | $27.84 | $27.84 | $27.84 | $24.45 | 100 |
| 2020-05-20 | $27.80 | $28.00 | $27.80 | $27.80 | $24.42 | 740 |
| 2020-05-19 | $27.95 | $27.95 | $27.95 | $27.95 | $24.55 | 100 |
| 2020-05-18 | $27.00 | $27.95 | $27.00 | $27.95 | $24.55 | 1,122 |
| 2020-05-15 | $27.72 | $27.72 | $27.72 | $27.72 | $24.35 | 0 |
| 2020-05-14 | $27.76 | $27.76 | $27.63 | $27.72 | $24.35 | 400 |
| 2020-05-13 | $27.00 | $27.00 | $27.00 | $27.00 | $23.71 | 1 |
| 2020-05-12 | $27.00 | $27.00 | $27.00 | $27.00 | $23.71 | 0 |
| 2020-05-11 | $26.85 | $27.00 | $26.51 | $27.00 | $23.71 | 1,201 |
| 2020-05-08 | $28.15 | $28.15 | $28.15 | $28.15 | $24.72 | 110 |
| 2020-05-07 | $28.15 | $28.15 | $28.15 | $28.15 | $24.72 | 91 |
| 2020-05-06 | $28.15 | $28.15 | $28.15 | $28.15 | $24.72 | 201 |
| 2020-05-05 | $26.35 | $26.35 | $26.35 | $26.35 | $23.14 | 76 |
| 2020-05-04 | $26.35 | $26.35 | $26.35 | $26.35 | $23.14 | 26 |
| 2020-05-01 | $26.36 | $26.36 | $26.35 | $26.35 | $23.14 | 1,170 |
| 2020-04-30 | $26.30 | $26.30 | $26.30 | $26.30 | $23.10 | 201 |
| 2020-04-29 | $26.25 | $26.25 | $26.25 | $26.25 | $23.06 | 400 |
| 2020-04-28 | $26.15 | $26.15 | $26.15 | $26.15 | $22.97 | 100 |
| 2020-04-27 | $26.00 | $26.91 | $26.00 | $26.91 | $23.64 | 7,608 |
| 2020-04-24 | $26.00 | $26.00 | $26.00 | $26.00 | $22.84 | 5 |
| 2020-04-23 | $26.00 | $26.00 | $26.00 | $26.00 | $22.84 | 107 |
| 2020-04-22 | $25.39 | $26.47 | $25.39 | $26.00 | $22.84 | 6,132 |
| 2020-04-21 | $24.91 | $24.91 | $24.90 | $24.90 | $21.87 | 831 |
| 2020-04-20 | $25.06 | $25.20 | $24.60 | $25.15 | $22.09 | 20,092 |
| 2020-04-17 | $25.50 | $25.56 | $24.70 | $25.07 | $22.02 | 16,645 |
| 2020-04-16 | $25.15 | $25.15 | $25.00 | $25.00 | $21.96 | 600 |
| 2020-04-15 | $25.25 | $25.25 | $24.82 | $25.25 | $22.18 | 3,695 |
| 2020-04-14 | $25.19 | $25.45 | $24.93 | $24.93 | $21.90 | 5,539 |
| 2020-04-13 | $25.60 | $25.70 | $24.75 | $24.88 | $21.85 | 2,448 |
| 2020-04-09 | $25.06 | $25.50 | $24.90 | $25.50 | $22.40 | 10,130 |
| 2020-04-08 | $24.90 | $25.75 | $24.55 | $25.05 | $22.00 | 13,527 |
| 2020-04-07 | $26.10 | $26.10 | $24.62 | $24.88 | $21.85 | 5,549 |
| 2020-04-06 | $24.25 | $25.40 | $24.13 | $25.40 | $22.31 | 1,715 |
| 2020-04-03 | $25.40 | $25.40 | $25.40 | $25.40 | $22.31 | 1,067 |
| 2020-04-02 | $26.30 | $26.30 | $25.05 | $25.30 | $22.22 | 1,902 |
| 2020-04-01 | $25.31 | $25.31 | $25.30 | $25.30 | $22.22 | 1,700 |
| 2020-03-31 | $25.49 | $25.50 | $24.50 | $25.30 | $22.22 | 4,853 |
| 2020-03-30 | $25.51 | $25.51 | $25.50 | $25.50 | $22.40 | 2,445 |
| 2020-03-27 | $25.15 | $25.60 | $25.15 | $25.20 | $22.13 | 2,750 |
| 2020-03-26 | $25.71 | $26.65 | $25.02 | $25.03 | $21.98 | 5,107 |
| 2020-03-25 | $25.05 | $25.71 | $24.75 | $25.71 | $22.58 | 407 |
| 2020-03-24 | $24.13 | $25.70 | $21.89 | $25.00 | $21.96 | 7,680 |
| 2020-03-23 | $24.96 | $25.66 | $23.73 | $25.66 | $22.54 | 4,865 |
| 2020-03-20 | $25.75 | $26.83 | $25.75 | $26.83 | $23.57 | 1,634 |
| 2020-03-19 | $25.60 | $25.60 | $25.50 | $25.50 | $22.40 | 1,040 |
| 2020-03-18 | $28.00 | $28.09 | $24.00 | $25.50 | $22.40 | 14,806 |
| 2020-03-17 | $28.25 | $28.51 | $28.05 | $28.51 | $25.04 | 4,060 |
| 2020-03-16 | $28.50 | $29.25 | $28.50 | $28.59 | $25.11 | 7,932 |
| 2020-03-13 | $28.50 | $28.92 | $28.50 | $28.92 | $25.40 | 3,500 |
| 2020-03-12 | $28.50 | $28.60 | $28.38 | $28.50 | $25.03 | 4,121 |
| 2020-03-11 | $28.37 | $28.37 | $28.37 | $28.37 | $24.92 | 70 |
| 2020-03-10 | $28.37 | $28.37 | $28.37 | $28.37 | $24.92 | 5 |
| 2020-03-09 | $28.75 | $28.75 | $28.05 | $28.37 | $24.92 | 2,237 |
| 2020-03-06 | $29.05 | $29.89 | $29.02 | $29.02 | $25.49 | 2,895 |
| 2020-03-05 | $29.03 | $29.03 | $29.02 | $29.02 | $25.49 | 500 |
| 2020-03-04 | $29.52 | $30.10 | $29.15 | $29.21 | $25.66 | 898 |
| 2020-03-03 | $29.00 | $29.55 | $28.86 | $29.01 | $25.48 | 5,340 |
| 2020-03-02 | $29.00 | $29.50 | $29.00 | $29.47 | $25.88 | 1,344 |
| 2020-02-28 | $28.84 | $29.00 | $28.76 | $29.00 | $25.47 | 1,379 |
| 2020-02-27 | $29.00 | $29.00 | $29.00 | $29.00 | $25.47 | 400 |
| 2020-02-26 | $28.91 | $29.01 | $28.91 | $29.00 | $25.47 | 5,189 |
| 2020-02-25 | $28.91 | $29.00 | $28.90 | $28.90 | $25.38 | 3,997 |
| 2020-02-24 | $29.00 | $29.00 | $28.85 | $28.91 | $25.39 | 1,952 |
| 2020-02-21 | $29.12 | $29.23 | $29.12 | $29.21 | $25.66 | 1,125 |
| 2020-02-20 | $29.23 | $30.04 | $29.23 | $29.60 | $26.00 | 835 |
| 2020-02-19 | $29.06 | $29.60 | $29.01 | $29.60 | $26.00 | 2,571 |
| 2020-02-18 | $29.63 | $29.63 | $29.16 | $29.16 | $25.61 | 1,950 |
| 2020-02-14 | $30.00 | $30.00 | $30.00 | $30.00 | $26.35 | 105 |
| 2020-02-13 | $30.32 | $30.50 | $29.97 | $29.97 | $26.32 | 5,645 |
| 2020-02-12 | $28.98 | $31.64 | $28.71 | $29.81 | $26.18 | 33,952 |
| 2020-02-11 | $29.35 | $30.66 | $29.35 | $29.68 | $26.07 | 3,467 |
| 2020-02-10 | $29.36 | $29.50 | $29.36 | $29.36 | $25.79 | 700 |
| 2020-02-07 | $29.99 | $30.00 | $29.37 | $29.37 | $25.80 | 1,898 |
| 2020-02-06 | $29.98 | $30.00 | $29.98 | $30.00 | $26.35 | 6,100 |
| 2020-02-05 | $29.63 | $29.98 | $28.99 | $29.98 | $26.33 | 16,680 |
| 2020-02-04 | $29.87 | $29.89 | $29.79 | $29.82 | $26.19 | 59,643 |
| 2020-02-03 | $29.51 | $29.51 | $29.51 | $29.51 | $25.92 | 2,237 |
| 2020-01-31 | $28.68 | $29.66 | $28.68 | $29.66 | $26.05 | 7,002 |
| 2020-01-30 | $28.30 | $28.30 | $28.30 | $28.30 | $24.86 | 7 |
| 2020-01-29 | $28.23 | $28.30 | $28.23 | $28.30 | $24.86 | 202 |
| 2020-01-28 | $28.75 | $28.75 | $28.75 | $28.75 | $25.25 | 150 |
| 2020-01-27 | $28.49 | $28.55 | $28.25 | $28.25 | $24.81 | 15,381 |
| 2020-01-24 | $28.45 | $28.61 | $28.45 | $28.61 | $25.13 | 398 |
| 2020-01-23 | $28.43 | $28.45 | $28.43 | $28.45 | $24.99 | 750 |
| 2020-01-22 | $28.27 | $28.27 | $28.27 | $28.27 | $24.83 | 194 |
| 2020-01-21 | $28.13 | $28.51 | $28.13 | $28.21 | $24.78 | 3,124 |
| 2020-01-17 | $28.51 | $28.51 | $28.51 | $28.51 | $25.04 | 527 |
| 2020-01-16 | $28.64 | $28.64 | $28.64 | $28.64 | $25.16 | 327 |
| 2020-01-15 | $28.62 | $28.64 | $28.61 | $28.64 | $25.16 | 495 |
| 2020-01-14 | $28.07 | $28.07 | $28.07 | $28.07 | $24.65 | 0 |
| 2020-01-13 | $28.07 | $28.07 | $28.07 | $28.07 | $24.65 | 200 |
| 2020-01-10 | $28.11 | $28.40 | $28.11 | $28.32 | $24.87 | 2,373 |
| 2020-01-09 | $28.26 | $28.30 | $28.20 | $28.30 | $24.86 | 4,070 |
| 2020-01-08 | $28.29 | $28.29 | $28.29 | $28.29 | $24.85 | 182 |
| 2020-01-07 | $28.29 | $28.29 | $28.29 | $28.29 | $24.85 | 25 |
| 2020-01-06 | $28.16 | $28.29 | $28.12 | $28.29 | $24.85 | 811 |
| 2020-01-03 | $28.45 | $28.45 | $28.07 | $28.15 | $24.72 | 1,201 |
| 2020-01-02 | $28.18 | $28.18 | $28.18 | $28.18 | $24.75 | 3 |
| 2019-12-31 | $28.04 | $28.18 | $28.04 | $28.18 | $24.75 | 250 |
| 2019-12-30 | $28.29 | $28.57 | $28.04 | $28.57 | $25.09 | 1,258 |
| 2019-12-27 | $28.05 | $28.39 | $28.05 | $28.05 | $24.64 | 3,165 |
| 2019-12-26 | $28.01 | $28.64 | $28.01 | $28.01 | $24.60 | 3,161 |
| 2019-12-24 | $28.20 | $28.30 | $28.20 | $28.20 | $24.77 | 1,898 |
| 2019-12-23 | $28.64 | $28.64 | $28.00 | $28.01 | $24.60 | 797 |
| 2019-12-20 | $28.00 | $28.06 | $28.00 | $28.00 | $24.59 | 1,976 |
| 2019-12-19 | $28.56 | $28.56 | $28.56 | $28.56 | $25.09 | 5 |
| 2019-12-18 | $27.44 | $28.56 | $27.41 | $28.56 | $25.09 | 5,421 |
| 2019-12-17 | $28.44 | $28.83 | $28.20 | $28.50 | $24.39 | 4,923 |
| 2019-12-16 | $28.17 | $28.40 | $28.16 | $28.40 | $24.30 | 1,760 |
| 2019-12-13 | $28.90 | $28.90 | $28.07 | $28.16 | $24.10 | 5,402 |
| 2019-12-12 | $28.72 | $28.76 | $28.20 | $28.28 | $24.20 | 14,424 |
| 2019-12-11 | $29.19 | $29.37 | $28.50 | $28.50 | $24.39 | 15,408 |
| 2019-12-10 | $28.90 | $28.90 | $28.90 | $28.90 | $24.73 | 200 |
| 2019-12-09 | $28.50 | $28.50 | $28.50 | $28.50 | $24.39 | 3 |
| 2019-12-06 | $28.50 | $28.50 | $28.50 | $28.50 | $24.39 | 54 |
| 2019-12-05 | $28.11 | $28.50 | $28.11 | $28.50 | $24.39 | 2,090 |
| 2019-12-04 | $28.18 | $28.18 | $28.18 | $28.18 | $24.11 | 269 |
| 2019-12-03 | $28.10 | $28.40 | $28.10 | $28.38 | $24.28 | 1,424 |
| 2019-12-02 | $28.50 | $28.50 | $28.50 | $28.50 | $24.39 | 1 |
| 2019-11-29 | $28.35 | $28.50 | $28.35 | $28.50 | $24.39 | 300 |
| 2019-11-27 | $28.32 | $28.32 | $28.32 | $28.32 | $24.23 | 261 |
| 2019-11-26 | $28.22 | $28.22 | $28.22 | $28.22 | $24.15 | 242 |
| 2019-11-25 | $28.71 | $28.71 | $28.26 | $28.32 | $24.23 | 795 |
| 2019-11-22 | $28.21 | $28.39 | $28.20 | $28.34 | $24.25 | 2,215 |
| 2019-11-21 | $28.13 | $28.90 | $28.13 | $28.90 | $24.73 | 1,089 |
| 2019-11-20 | $28.35 | $28.35 | $28.35 | $28.35 | $24.26 | 152 |
| 2019-11-19 | $28.20 | $28.20 | $28.20 | $28.20 | $24.13 | 2,208 |
| 2019-11-18 | $28.33 | $28.33 | $28.33 | $28.33 | $24.24 | 114 |
| 2019-11-15 | $28.10 | $28.23 | $28.08 | $28.08 | $24.03 | 2,501 |
| 2019-11-14 | $28.40 | $28.50 | $28.40 | $28.40 | $24.30 | 1,987 |
| 2019-11-13 | $28.00 | $28.37 | $28.00 | $28.37 | $24.28 | 800 |
| 2019-11-12 | $28.35 | $28.35 | $28.35 | $28.35 | $24.26 | 300 |
| 2019-11-11 | $28.31 | $28.31 | $28.31 | $28.31 | $24.22 | 400 |
| 2019-11-08 | $28.90 | $28.90 | $28.90 | $28.90 | $24.73 | 1,000 |
| 2019-11-07 | $28.21 | $28.33 | $28.12 | $28.33 | $24.24 | 1,000 |
| 2019-11-06 | $28.16 | $28.16 | $28.16 | $28.16 | $24.10 | 182 |
| 2019-11-05 | $28.01 | $28.90 | $27.97 | $28.71 | $24.57 | 3,297 |
| 2019-11-04 | $28.00 | $28.01 | $27.99 | $27.99 | $23.95 | 1,564 |
| 2019-11-01 | $28.12 | $28.29 | $28.12 | $28.24 | $24.16 | 2,600 |
| 2019-10-31 | $28.12 | $28.12 | $28.12 | $28.12 | $24.06 | 0 |
| 2019-10-30 | $28.18 | $28.20 | $28.12 | $28.12 | $24.06 | 500 |
| 2019-10-29 | $28.09 | $28.09 | $28.09 | $28.09 | $24.04 | 800 |
| 2019-10-28 | $28.02 | $28.10 | $28.02 | $28.10 | $24.04 | 488 |
| 2019-10-25 | $27.87 | $27.87 | $27.87 | $27.87 | $23.85 | 69 |
| 2019-10-24 | $28.23 | $28.23 | $27.87 | $27.87 | $23.85 | 700 |
| 2019-10-23 | $28.06 | $28.06 | $27.98 | $27.98 | $23.94 | 1,527 |
| 2019-10-22 | $28.59 | $28.59 | $28.59 | $28.59 | $24.46 | 73 |
| 2019-10-21 | $28.58 | $28.59 | $28.58 | $28.59 | $24.46 | 453 |
| 2019-10-18 | $28.30 | $28.30 | $28.30 | $28.30 | $24.22 | 348 |
| 2019-10-17 | $28.00 | $28.00 | $28.00 | $28.00 | $23.96 | 700 |
| 2019-10-16 | $28.43 | $28.43 | $28.19 | $28.30 | $24.22 | 2,361 |
| 2019-10-15 | $27.98 | $28.23 | $27.80 | $28.14 | $24.08 | 4,776 |
| 2019-10-14 | $28.00 | $28.25 | $27.89 | $28.21 | $24.14 | 2,941 |
| 2019-10-11 | $28.20 | $28.20 | $28.10 | $28.10 | $24.04 | 3,328 |
| 2019-10-10 | $28.51 | $28.51 | $28.51 | $28.51 | $24.39 | 2 |
| 2019-10-09 | $28.51 | $28.51 | $28.51 | $28.51 | $24.39 | 401 |
| 2019-10-08 | $28.85 | $28.85 | $28.85 | $28.85 | $24.69 | 399 |
| 2019-10-07 | $28.54 | $28.54 | $28.54 | $28.54 | $24.42 | 0 |
| 2019-10-04 | $28.54 | $28.54 | $28.54 | $28.54 | $24.42 | 0 |
| 2019-10-03 | $28.54 | $28.54 | $28.54 | $28.54 | $24.42 | 0 |
| 2019-10-02 | $28.40 | $28.54 | $28.40 | $28.54 | $24.42 | 900 |
| 2019-10-01 | $28.43 | $28.43 | $28.43 | $28.43 | $24.33 | 295 |
| 2019-09-30 | $28.20 | $28.20 | $28.20 | $28.20 | $24.13 | 0 |
| 2019-09-27 | $28.20 | $28.32 | $28.20 | $28.20 | $24.13 | 504 |
| 2019-09-26 | $28.34 | $28.59 | $28.34 | $28.48 | $24.37 | 2,200 |
| 2019-09-25 | $28.01 | $28.24 | $27.70 | $28.24 | $24.16 | 1,355 |
| 2019-09-24 | $28.21 | $28.21 | $28.21 | $28.21 | $24.14 | 0 |
| 2019-09-23 | $28.21 | $28.21 | $28.21 | $28.21 | $24.14 | 200 |
| 2019-09-20 | $28.15 | $28.15 | $28.15 | $28.15 | $24.09 | 336 |
| 2019-09-19 | $28.59 | $28.59 | $28.03 | $28.03 | $23.98 | 5,981 |
| 2019-09-18 | $28.46 | $28.46 | $28.46 | $28.46 | $24.35 | 75 |
| 2019-09-17 | $28.46 | $28.46 | $28.46 | $28.46 | $24.35 | 1,423 |
| 2019-09-16 | $28.59 | $28.59 | $28.59 | $28.59 | $24.46 | 33 |
| 2019-09-13 | $28.59 | $28.59 | $28.59 | $28.59 | $24.46 | 341 |
| 2019-09-12 | $28.59 | $28.59 | $28.59 | $28.59 | $24.46 | 352 |
| 2019-09-11 | $27.75 | $27.75 | $27.75 | $27.75 | $23.74 | 100 |
| 2019-09-10 | $27.75 | $27.75 | $27.75 | $27.75 | $23.74 | 140 |
| 2019-09-09 | $27.75 | $28.59 | $27.75 | $27.76 | $23.75 | 2,950 |
| 2019-09-06 | $27.72 | $27.72 | $27.72 | $27.72 | $23.72 | 100 |
| 2019-09-05 | $27.70 | $28.00 | $27.70 | $27.70 | $23.70 | 436 |
| 2019-09-04 | $27.85 | $27.85 | $27.85 | $27.85 | $23.83 | 100 |
| 2019-09-03 | $28.42 | $28.42 | $27.70 | $27.70 | $23.70 | 280 |
| 2019-08-30 | $27.25 | $27.25 | $27.25 | $27.25 | $23.32 | 104 |
| 2019-08-29 | $28.41 | $28.42 | $27.61 | $27.61 | $23.62 | 929 |
| 2019-08-28 | $27.72 | $27.72 | $27.60 | $27.60 | $23.62 | 1,300 |
| 2019-08-27 | $27.54 | $28.04 | $27.54 | $27.60 | $23.62 | 826 |
| 2019-08-26 | $27.55 | $27.55 | $27.25 | $27.25 | $23.32 | 1,400 |
| 2019-08-23 | $27.72 | $27.72 | $27.72 | $27.72 | $23.72 | 450 |
| 2019-08-22 | $27.50 | $27.50 | $27.50 | $27.50 | $23.53 | 300 |
| 2019-08-21 | $27.54 | $27.54 | $27.54 | $27.54 | $23.56 | 0 |
| 2019-08-20 | $27.54 | $27.54 | $27.54 | $27.54 | $23.56 | 0 |
| 2019-08-19 | $27.54 | $27.54 | $27.54 | $27.54 | $23.56 | 200 |
| 2019-08-16 | $27.61 | $27.84 | $27.51 | $27.52 | $23.55 | 5,396 |
| 2019-08-15 | $27.26 | $27.27 | $27.25 | $27.25 | $23.32 | 2,712 |
| 2019-08-14 | $27.80 | $28.00 | $27.59 | $27.59 | $23.61 | 493 |
| 2019-08-13 | $27.41 | $27.55 | $27.41 | $27.55 | $23.57 | 300 |
| 2019-08-12 | $27.41 | $27.55 | $27.41 | $27.55 | $23.57 | 300 |
| 2019-08-09 | $27.41 | $27.55 | $27.41 | $27.55 | $23.57 | 250 |
| 2019-08-08 | $27.21 | $27.21 | $27.21 | $27.21 | $23.28 | 120 |
| 2019-08-07 | $27.61 | $27.80 | $27.50 | $27.50 | $23.53 | 1,800 |
| 2019-08-06 | $27.61 | $27.80 | $27.50 | $27.50 | $23.53 | 1,800 |
| 2019-08-05 | $27.61 | $27.80 | $27.50 | $27.50 | $23.53 | 1,800 |
| 2019-08-02 | $27.29 | $27.47 | $27.29 | $27.47 | $23.51 | 700 |
| 2019-08-01 | $27.29 | $27.47 | $27.29 | $27.47 | $23.51 | 651 |
| 2019-07-31 | $27.75 | $27.75 | $27.26 | $27.42 | $23.46 | 929 |
| 2019-07-30 | $27.75 | $27.75 | $27.75 | $27.75 | $23.74 | 300 |
| 2019-07-29 | $27.75 | $27.75 | $27.75 | $27.75 | $23.74 | 315 |
| 2019-07-26 | $27.36 | $27.39 | $27.20 | $27.25 | $23.32 | 1,373 |
| 2019-07-25 | $27.46 | $27.46 | $27.36 | $27.36 | $23.41 | 204 |
| 2019-07-24 | $27.47 | $27.47 | $27.31 | $27.31 | $23.37 | 610 |
| 2019-07-23 | $27.50 | $27.50 | $27.50 | $27.50 | $23.53 | 1 |
| 2019-07-22 | $27.50 | $27.50 | $27.50 | $27.50 | $23.53 | 217 |
| 2019-07-19 | $27.47 | $27.47 | $27.47 | $27.47 | $23.51 | 0 |
| 2019-07-18 | $27.47 | $27.47 | $27.47 | $27.47 | $23.51 | 0 |
| 2019-07-17 | $27.47 | $27.47 | $27.47 | $27.47 | $23.51 | 0 |
| 2019-07-16 | $27.47 | $27.47 | $27.47 | $27.47 | $23.51 | 250 |
| 2019-07-15 | $27.57 | $27.57 | $27.57 | $27.57 | $23.59 | 215 |
| 2019-07-12 | $27.47 | $27.52 | $27.47 | $27.52 | $23.55 | 400 |
| 2019-07-11 | $27.47 | $27.47 | $27.47 | $27.47 | $23.51 | 0 |
| 2019-07-10 | $27.47 | $27.47 | $27.47 | $27.47 | $23.51 | 100 |
| 2019-07-09 | $27.54 | $27.94 | $27.54 | $27.93 | $23.90 | 404 |
| 2019-07-08 | $27.73 | $27.73 | $27.73 | $27.73 | $23.73 | 54 |
| 2019-07-05 | $27.73 | $27.73 | $27.73 | $27.73 | $23.73 | 1 |
| 2019-07-03 | $27.73 | $27.73 | $27.73 | $27.73 | $23.73 | 0 |
| 2019-07-02 | $27.62 | $27.76 | $27.19 | $27.73 | $23.73 | 1,917 |
| 2019-07-01 | $27.40 | $27.40 | $27.40 | $27.40 | $23.45 | 311 |
| 2019-06-28 | $27.40 | $27.40 | $27.40 | $27.40 | $23.45 | 250 |
| 2019-06-27 | $27.25 | $27.25 | $27.10 | $27.25 | $23.32 | 1,555 |
| 2019-06-26 | $27.10 | $27.15 | $27.03 | $27.03 | $23.13 | 1,864 |
| 2019-06-25 | $27.14 | $27.14 | $27.09 | $27.09 | $23.18 | 392 |
| 2019-06-24 | $27.70 | $27.70 | $26.75 | $27.00 | $23.10 | 2,366 |
| 2019-06-21 | $26.60 | $26.70 | $26.53 | $26.68 | $22.83 | 24,855 |
| 2019-06-20 | $27.70 | $27.70 | $26.87 | $26.87 | $22.99 | 2,296 |
| 2019-06-19 | $26.80 | $26.80 | $26.80 | $26.80 | $22.93 | 3,248 |
| 2019-06-18 | $26.14 | $26.95 | $26.14 | $26.80 | $22.93 | 1,672 |
| 2019-06-17 | $27.55 | $27.55 | $27.55 | $27.55 | $22.93 | 200 |
| 2019-06-14 | $27.15 | $27.15 | $27.15 | $27.15 | $22.59 | 0 |
| 2019-06-13 | $27.15 | $27.15 | $27.15 | $27.15 | $22.59 | 0 |
| 2019-06-12 | $27.20 | $27.20 | $27.15 | $27.15 | $22.59 | 500 |
| 2019-06-11 | $26.90 | $26.90 | $26.90 | $26.90 | $22.39 | 100 |
| 2019-06-10 | $26.90 | $26.90 | $26.90 | $26.90 | $22.39 | 250 |
| 2019-06-07 | $27.20 | $27.20 | $27.20 | $27.20 | $22.64 | 2,467 |
| 2019-06-06 | $27.20 | $27.20 | $27.20 | $27.20 | $22.64 | 0 |
| 2019-06-05 | $27.20 | $27.20 | $27.20 | $27.20 | $22.64 | 0 |
| 2019-06-04 | $26.90 | $27.75 | $26.90 | $27.20 | $22.64 | 2,467 |
| 2019-06-03 | $27.00 | $27.00 | $27.00 | $27.00 | $22.47 | 0 |
| 2019-05-31 | $27.00 | $27.00 | $27.00 | $27.00 | $22.47 | 100 |
| 2019-05-30 | $27.08 | $27.08 | $27.08 | $27.08 | $22.54 | 543 |
| 2019-05-29 | $26.95 | $27.07 | $26.90 | $27.01 | $22.48 | 1,395 |
| 2019-05-28 | $26.89 | $26.89 | $26.89 | $26.89 | $22.38 | 1,900 |
| 2019-05-24 | $26.81 | $26.81 | $26.81 | $26.81 | $22.31 | 0 |
| 2019-05-23 | $26.94 | $26.94 | $26.81 | $26.81 | $22.31 | 600 |
| 2019-05-22 | $26.80 | $26.80 | $26.80 | $26.80 | $22.30 | 0 |
| 2019-05-21 | $26.80 | $26.80 | $26.80 | $26.80 | $22.30 | 400 |
| 2019-05-20 | $27.06 | $27.06 | $27.06 | $27.06 | $22.52 | 526 |
| 2019-05-17 | $26.88 | $26.88 | $26.88 | $26.88 | $22.37 | 200 |
| 2019-05-16 | $26.75 | $26.90 | $26.75 | $26.90 | $22.39 | 1,439 |
| 2019-05-15 | $26.76 | $26.76 | $26.75 | $26.75 | $22.26 | 400 |
| 2019-05-14 | $26.90 | $26.93 | $26.75 | $26.88 | $22.37 | 1,520 |
| 2019-05-13 | $27.10 | $27.10 | $27.10 | $27.10 | $22.55 | 0 |
| 2019-05-10 | $27.10 | $27.10 | $27.10 | $27.10 | $22.55 | 760 |
| 2019-05-09 | $26.90 | $26.90 | $26.90 | $26.90 | $22.39 | 100 |
| 2019-05-08 | $27.00 | $27.00 | $27.00 | $27.00 | $22.47 | 1 |
| 2019-05-07 | $27.00 | $27.00 | $27.00 | $27.00 | $22.47 | 0 |
| 2019-05-06 | $27.00 | $27.00 | $27.00 | $27.00 | $22.47 | 400 |
| 2019-05-03 | $26.88 | $26.88 | $26.88 | $26.88 | $22.37 | 0 |
| 2019-05-02 | $26.88 | $26.88 | $26.88 | $26.88 | $22.37 | 100 |
| 2019-05-01 | $26.88 | $26.88 | $26.88 | $26.88 | $22.37 | 75 |
| 2019-04-30 | $26.88 | $26.88 | $26.88 | $26.88 | $22.37 | 0 |
| 2019-04-29 | $26.88 | $26.88 | $26.88 | $26.88 | $22.37 | 0 |
| 2019-04-26 | $26.88 | $26.88 | $26.88 | $26.88 | $22.37 | 1,978 |
| 2019-04-25 | $26.50 | $26.67 | $26.50 | $26.67 | $22.19 | 1,200 |
| 2019-04-24 | $26.62 | $26.62 | $26.62 | $26.62 | $22.15 | 0 |
| 2019-04-23 | $26.55 | $26.62 | $26.50 | $26.62 | $22.15 | 1,118 |
| 2019-04-22 | $26.55 | $26.55 | $26.55 | $26.55 | $22.09 | 300 |
| 2019-04-18 | $26.50 | $26.50 | $26.50 | $26.50 | $22.05 | 614 |
| 2019-04-17 | $26.50 | $26.50 | $26.50 | $26.50 | $22.05 | 98 |
| 2019-04-16 | $26.50 | $26.50 | $26.50 | $26.50 | $22.06 | 321 |
| 2019-04-15 | $26.61 | $26.61 | $26.61 | $26.61 | $22.15 | 50 |
| 2019-04-12 | $26.61 | $26.61 | $26.61 | $26.61 | $22.14 | 0 |
| 2019-04-11 | $26.50 | $26.61 | $26.50 | $26.61 | $22.14 | 900 |
| 2019-04-10 | $26.82 | $26.82 | $26.82 | $26.82 | $22.32 | 1 |
| 2019-04-09 | $26.82 | $26.82 | $26.82 | $26.82 | $22.32 | 400 |
| 2019-04-08 | $26.82 | $26.82 | $26.82 | $26.82 | $22.32 | 0 |
| 2019-04-05 | $26.82 | $26.82 | $26.82 | $26.82 | $22.32 | 0 |
| 2019-04-04 | $26.82 | $26.82 | $26.82 | $26.82 | $22.32 | 4 |
| 2019-04-03 | $26.06 | $26.82 | $26.05 | $26.82 | $22.32 | 902 |
| 2019-04-02 | $26.30 | $26.30 | $26.18 | $26.30 | $21.89 | 2,465 |
| 2019-04-01 | $26.28 | $26.30 | $26.26 | $26.26 | $21.85 | 4,503 |
| 2019-03-29 | $26.30 | $26.35 | $26.25 | $26.25 | $21.84 | 2,356 |
| 2019-03-28 | $26.26 | $26.26 | $26.24 | $26.26 | $21.85 | 1,000 |
| 2019-03-27 | $26.30 | $26.30 | $26.30 | $26.30 | $21.89 | 1,000 |
| 2019-03-26 | $26.11 | $26.30 | $26.10 | $26.30 | $21.89 | 1,901 |
| 2019-03-25 | $26.30 | $26.52 | $26.15 | $26.30 | $21.89 | 4,630 |
| 2019-03-22 | $26.23 | $26.23 | $26.10 | $26.10 | $21.72 | 620 |
| 2019-03-21 | $26.28 | $26.28 | $26.28 | $26.28 | $21.87 | 504 |
| 2019-03-20 | $26.99 | $26.99 | $26.99 | $26.99 | $22.46 | 0 |
| 2019-03-19 | $26.30 | $26.99 | $26.30 | $26.99 | $22.46 | 200 |
| 2019-03-18 | $26.94 | $26.94 | $26.66 | $26.66 | $22.19 | 900 |
| 2019-03-15 | $26.02 | $26.92 | $26.02 | $26.92 | $22.40 | 220 |
| 2019-03-14 | $26.02 | $26.02 | $26.02 | $26.02 | $21.65 | 68 |
| 2019-03-13 | $26.02 | $26.02 | $26.02 | $26.02 | $21.65 | 301 |
| 2019-03-12 | $26.49 | $26.49 | $26.10 | $26.25 | $21.84 | 1,107 |
| 2019-03-11 | $26.00 | $26.99 | $26.00 | $26.99 | $22.46 | 6,078 |
| 2019-03-08 | $25.78 | $26.25 | $25.78 | $26.25 | $21.84 | 580 |
| 2019-03-07 | $26.14 | $26.25 | $26.11 | $26.25 | $21.84 | 1,501 |
| 2019-03-06 | $26.10 | $26.25 | $26.10 | $26.25 | $21.84 | 1,467 |
| 2019-03-05 | $26.20 | $26.20 | $26.13 | $26.20 | $21.80 | 600 |
| 2019-03-04 | $26.00 | $26.14 | $25.95 | $26.10 | $21.72 | 887 |
| 2019-03-01 | $26.25 | $26.25 | $26.25 | $26.25 | $21.84 | 0 |
| 2019-02-28 | $25.94 | $26.25 | $25.94 | $26.25 | $21.84 | 630 |
| 2019-02-27 | $26.25 | $26.25 | $25.94 | $26.18 | $21.79 | 3,275 |
| 2019-02-26 | $26.61 | $26.61 | $26.50 | $26.50 | $22.05 | 470 |
| 2019-02-25 | $26.99 | $26.99 | $26.99 | $26.99 | $22.46 | 202 |
| 2019-02-22 | $26.45 | $26.54 | $26.45 | $26.54 | $22.09 | 600 |
| 2019-02-21 | $25.99 | $26.54 | $25.99 | $26.54 | $22.09 | 1,001 |
| 2019-02-20 | $25.99 | $27.00 | $25.95 | $27.00 | $22.47 | 1,900 |
| 2019-02-19 | $26.10 | $26.23 | $25.70 | $26.10 | $21.72 | 1,931 |
| 2019-02-15 | $25.75 | $26.10 | $25.73 | $26.10 | $21.72 | 766 |
| 2019-02-14 | $26.02 | $26.02 | $26.02 | $26.02 | $21.65 | 0 |
| 2019-02-13 | $26.02 | $26.02 | $26.02 | $26.02 | $21.65 | 0 |
| 2019-02-12 | $25.97 | $26.02 | $25.91 | $26.02 | $21.65 | 700 |
| 2019-02-11 | $26.00 | $26.00 | $26.00 | $26.00 | $21.64 | 223 |
| 2019-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $21.64 | 0 |
| 2019-02-07 | $26.00 | $26.00 | $26.00 | $26.00 | $21.64 | 606 |
| 2019-02-06 | $25.67 | $26.15 | $25.67 | $26.15 | $21.76 | 402 |
| 2019-02-05 | $26.20 | $26.20 | $26.20 | $26.20 | $21.80 | 0 |
| 2019-02-04 | $25.68 | $26.20 | $25.64 | $26.20 | $21.80 | 900 |
| 2019-02-01 | $26.20 | $26.20 | $26.20 | $26.20 | $21.80 | 0 |
| 2019-01-31 | $26.00 | $26.20 | $26.00 | $26.20 | $21.80 | 915 |
| 2019-01-30 | $26.18 | $26.18 | $25.69 | $25.95 | $21.60 | 3,559 |
| 2019-01-29 | $25.90 | $26.20 | $25.75 | $25.75 | $21.43 | 7,200 |
| 2019-01-28 | $25.52 | $25.75 | $25.52 | $25.75 | $21.43 | 5,247 |
| 2019-01-25 | $25.80 | $25.80 | $25.80 | $25.80 | $21.47 | 0 |
| 2019-01-24 | $25.80 | $25.80 | $25.80 | $25.80 | $21.47 | 139 |
| 2019-01-23 | $25.80 | $25.80 | $25.80 | $25.80 | $21.47 | 0 |
| 2019-01-22 | $25.80 | $25.80 | $25.80 | $25.80 | $21.47 | 600 |
| 2019-01-18 | $25.51 | $25.80 | $25.51 | $25.80 | $21.47 | 600 |
| 2019-01-17 | $25.69 | $25.69 | $25.69 | $25.69 | $21.38 | 270 |
| 2019-01-16 | $25.90 | $25.90 | $25.90 | $25.90 | $21.55 | 300 |
| 2019-01-15 | $25.86 | $25.86 | $25.86 | $25.86 | $21.52 | 100 |
| 2019-01-14 | $25.95 | $26.07 | $25.86 | $26.07 | $21.70 | 2,076 |
| 2019-01-11 | $26.20 | $26.20 | $25.76 | $25.76 | $21.44 | 1,826 |
| 2019-01-10 | $25.99 | $25.99 | $25.99 | $25.99 | $21.63 | 100 |
| 2019-01-09 | $25.95 | $25.95 | $25.64 | $25.64 | $21.34 | 800 |
| 2019-01-08 | $26.04 | $26.10 | $26.04 | $26.10 | $21.72 | 600 |
| 2019-01-07 | $25.80 | $25.95 | $25.80 | $25.95 | $21.60 | 450 |
| 2019-01-04 | $25.70 | $25.70 | $25.70 | $25.70 | $21.39 | 1 |
| 2019-01-03 | $25.72 | $25.72 | $25.70 | $25.70 | $21.39 | 500 |
| 2019-01-02 | $26.25 | $26.25 | $26.25 | $26.25 | $21.84 | 587 |
| 2018-12-31 | $26.25 | $26.25 | $26.25 | $26.25 | $21.84 | 587 |
| 2018-12-28 | $26.25 | $26.25 | $26.25 | $26.25 | $21.84 | 587 |
| 2018-12-27 | $26.25 | $26.25 | $26.25 | $26.25 | $21.84 | 587 |
| 2018-12-26 | $26.10 | $26.10 | $26.10 | $26.10 | $21.72 | 17 |
| 2018-12-24 | $26.99 | $26.99 | $26.10 | $26.10 | $21.72 | 4,248 |
| 2018-12-21 | $25.75 | $25.96 | $25.75 | $25.96 | $21.60 | 2,011 |
| 2018-12-20 | $25.70 | $25.70 | $25.42 | $25.42 | $21.15 | 500 |
| 2018-12-19 | $25.50 | $25.50 | $25.50 | $25.50 | $21.22 | 3,455 |
| 2018-12-18 | $25.33 | $25.68 | $25.28 | $25.50 | $21.22 | 3,455 |
| 2018-12-17 | $25.41 | $26.17 | $25.41 | $26.04 | $21.04 | 4,001 |
| 2018-12-14 | $25.80 | $25.80 | $25.58 | $25.58 | $20.67 | 360 |
| 2018-12-13 | $25.95 | $25.95 | $25.77 | $25.77 | $20.83 | 2,653 |
| 2018-12-12 | $25.80 | $25.98 | $25.80 | $25.95 | $20.97 | 2,801 |
| 2018-12-11 | $25.72 | $26.00 | $25.72 | $25.99 | $21.01 | 3,075 |
| 2018-12-10 | $25.87 | $25.87 | $25.87 | $25.87 | $20.91 | 161 |
| 2018-12-07 | $25.95 | $26.00 | $25.95 | $26.00 | $21.01 | 1,000 |
| 2018-12-06 | $25.97 | $26.00 | $25.97 | $26.00 | $21.01 | 552 |
| 2018-12-04 | $25.99 | $25.99 | $25.99 | $25.99 | $21.01 | 0 |
| 2018-12-03 | $25.99 | $25.99 | $25.99 | $25.99 | $21.01 | 100 |
| 2018-11-30 | $25.75 | $26.00 | $25.75 | $25.99 | $21.01 | 1,336 |
| 2018-11-29 | $26.05 | $26.05 | $26.05 | $26.05 | $21.05 | 1,442 |
| 2018-11-28 | $25.86 | $26.06 | $25.86 | $26.06 | $21.06 | 525 |
| 2018-11-27 | $25.99 | $26.05 | $25.86 | $25.86 | $20.90 | 1,000 |
| 2018-11-26 | $25.97 | $26.20 | $25.87 | $26.19 | $21.17 | 10,301 |
| 2018-11-23 | $26.08 | $26.08 | $26.08 | $26.08 | $21.08 | 1 |
| 2018-11-21 | $26.08 | $26.08 | $26.08 | $26.08 | $21.08 | 1 |
| 2018-11-20 | $26.08 | $26.08 | $26.08 | $26.08 | $21.08 | 92 |
| 2018-11-19 | $26.09 | $26.11 | $25.86 | $26.08 | $21.08 | 3,139 |
| 2018-11-16 | $26.16 | $26.16 | $25.86 | $25.99 | $21.01 | 2,200 |
| 2018-11-15 | $25.86 | $26.35 | $25.86 | $26.10 | $21.09 | 3,703 |
| 2018-11-14 | $25.84 | $26.35 | $25.80 | $26.18 | $21.16 | 4,880 |
| 2018-11-13 | $26.35 | $26.35 | $26.35 | $26.35 | $21.30 | 0 |
| 2018-11-12 | $26.35 | $26.35 | $26.35 | $26.35 | $21.30 | 233 |
| 2018-11-09 | $26.41 | $26.48 | $26.26 | $26.35 | $21.30 | 2,567 |
| 2018-11-08 | $26.68 | $26.68 | $26.67 | $26.68 | $21.56 | 500 |
| 2018-11-07 | $26.99 | $26.99 | $26.99 | $26.99 | $21.81 | 100 |
| 2018-11-06 | $26.93 | $26.93 | $26.93 | $26.93 | $21.77 | 0 |
| 2018-11-05 | $26.93 | $26.93 | $26.93 | $26.93 | $21.77 | 5 |
| 2018-11-02 | $26.95 | $27.00 | $26.93 | $26.93 | $21.77 | 1,000 |
| 2018-11-01 | $26.58 | $26.58 | $26.58 | $26.58 | $21.48 | 0 |
| 2018-10-31 | $26.58 | $26.58 | $26.58 | $26.58 | $21.48 | 200 |
| 2018-10-30 | $26.18 | $26.18 | $26.18 | $26.18 | $21.16 | 800 |
| 2018-10-29 | $26.90 | $26.90 | $26.90 | $26.90 | $21.74 | 180 |
| 2018-10-26 | $26.90 | $26.90 | $26.90 | $26.90 | $21.74 | 400 |
| 2018-10-25 | $26.90 | $26.90 | $26.90 | $26.90 | $21.74 | 0 |
| 2018-10-24 | $26.90 | $26.90 | $26.90 | $26.90 | $21.74 | 0 |
| 2018-10-23 | $26.90 | $26.90 | $26.90 | $26.90 | $21.74 | 0 |
| 2018-10-22 | $26.90 | $26.90 | $26.90 | $26.90 | $21.74 | 0 |
| 2018-10-19 | $26.90 | $26.90 | $26.90 | $26.90 | $21.74 | 1 |
| 2018-10-18 | $26.90 | $26.90 | $26.90 | $26.90 | $21.74 | 0 |
| 2018-10-17 | $26.90 | $26.90 | $26.90 | $26.90 | $21.74 | 200 |
| 2018-10-16 | $26.97 | $26.97 | $26.97 | $26.97 | $21.80 | 12 |
| 2018-10-15 | $26.97 | $26.97 | $26.97 | $26.97 | $21.80 | 20 |
| 2018-10-12 | $26.97 | $26.97 | $26.97 | $26.97 | $21.80 | 0 |
| 2018-10-11 | $26.97 | $26.97 | $26.97 | $26.97 | $21.80 | 0 |
| 2018-10-10 | $26.97 | $26.97 | $26.97 | $26.97 | $21.80 | 300 |
| 2018-10-09 | $27.02 | $27.06 | $27.00 | $27.04 | $21.85 | 3,245 |
| 2018-10-08 | $27.01 | $27.01 | $27.01 | $27.01 | $21.83 | 350 |
| 2018-10-05 | $27.02 | $27.02 | $27.02 | $27.02 | $21.84 | 100 |
| 2018-10-04 | $27.10 | $27.11 | $27.10 | $27.11 | $21.91 | 350 |
| 2018-10-03 | $27.21 | $27.21 | $27.21 | $27.21 | $21.99 | 0 |
| 2018-10-02 | $27.21 | $27.21 | $27.21 | $27.21 | $21.99 | 0 |
| 2018-10-01 | $27.23 | $27.23 | $27.10 | $27.21 | $21.99 | 2,264 |
| 2018-09-28 | $27.23 | $27.23 | $27.23 | $27.23 | $22.01 | 500 |
| 2018-09-27 | $27.21 | $27.21 | $27.20 | $27.20 | $21.98 | 1,448 |
| 2018-09-26 | $27.21 | $27.21 | $27.21 | $27.21 | $21.99 | 100 |
| 2018-09-25 | $27.20 | $27.20 | $27.20 | $27.20 | $21.98 | 500 |
| 2018-09-24 | $27.20 | $27.20 | $27.20 | $27.20 | $21.98 | 0 |
| 2018-09-21 | $27.20 | $27.20 | $27.20 | $27.20 | $21.98 | 557 |
| 2018-09-20 | $27.22 | $27.22 | $27.22 | $27.22 | $22.00 | 0 |
| 2018-09-19 | $27.22 | $27.22 | $27.22 | $27.22 | $22.00 | 0 |
| 2018-09-18 | $27.27 | $27.27 | $27.22 | $27.22 | $22.00 | 788 |
| 2018-09-17 | $27.22 | $27.39 | $27.19 | $27.20 | $21.98 | 2,058 |
| 2018-09-14 | $27.16 | $27.20 | $27.16 | $27.20 | $21.98 | 1,350 |
| 2018-09-13 | $27.06 | $27.10 | $27.06 | $27.10 | $21.90 | 400 |
| 2018-09-12 | $27.07 | $27.09 | $27.05 | $27.05 | $21.86 | 300 |
| 2018-09-11 | $27.18 | $27.33 | $27.05 | $27.15 | $21.94 | 2,944 |
| 2018-09-10 | $27.10 | $27.29 | $27.10 | $27.15 | $21.94 | 2,563 |
| 2018-09-07 | $27.05 | $27.06 | $27.05 | $27.06 | $21.87 | 1,002 |
| 2018-09-06 | $27.12 | $27.12 | $27.12 | $27.12 | $21.92 | 498 |
| 2018-09-05 | $27.53 | $27.53 | $27.53 | $27.53 | $22.25 | 0 |
| 2018-09-04 | $27.71 | $27.71 | $27.53 | $27.53 | $22.25 | 1,150 |
| 2018-08-31 | $27.50 | $27.50 | $27.50 | $27.50 | $22.23 | 757 |
| 2018-08-30 | $27.21 | $27.21 | $27.20 | $27.20 | $21.98 | 548 |
| 2018-08-29 | $27.24 | $27.24 | $27.22 | $27.22 | $22.00 | 1,065 |
| 2018-08-28 | $26.96 | $27.13 | $26.96 | $27.10 | $21.90 | 1,791 |
| 2018-08-27 | $27.07 | $27.07 | $26.60 | $27.00 | $21.82 | 4,897 |
| 2018-08-24 | $27.18 | $27.18 | $27.03 | $27.03 | $21.85 | 932 |
| 2018-08-23 | $27.10 | $27.18 | $27.10 | $27.18 | $21.97 | 930 |
| 2018-08-22 | $27.23 | $27.24 | $27.23 | $27.24 | $22.02 | 482 |
| 2018-08-21 | $27.55 | $27.55 | $27.03 | $27.03 | $21.85 | 2,500 |
| 2018-08-20 | $27.79 | $27.79 | $27.79 | $27.79 | $22.46 | 0 |
| 2018-08-17 | $27.05 | $27.79 | $27.04 | $27.79 | $22.46 | 700 |
| 2018-08-16 | $27.20 | $27.20 | $27.20 | $27.20 | $21.98 | 58 |
| 2018-08-15 | $27.50 | $27.50 | $27.01 | $27.20 | $21.98 | 3,206 |
| 2018-08-14 | $27.18 | $27.18 | $27.18 | $27.18 | $21.97 | 0 |
| 2018-08-13 | $27.18 | $27.18 | $27.18 | $27.18 | $21.97 | 200 |
| 2018-08-10 | $27.35 | $27.35 | $27.35 | $27.35 | $22.10 | 0 |
| 2018-08-09 | $27.35 | $27.35 | $27.35 | $27.35 | $22.10 | 0 |
| 2018-08-08 | $27.42 | $27.45 | $27.07 | $27.35 | $22.10 | 3,360 |
| 2018-08-07 | $27.13 | $27.13 | $27.13 | $27.13 | $21.93 | 0 |
| 2018-08-06 | $27.20 | $27.20 | $27.13 | $27.13 | $21.93 | 862 |
| 2018-08-03 | $27.59 | $27.59 | $27.58 | $27.58 | $22.29 | 300 |
| 2018-08-02 | $27.58 | $27.58 | $27.58 | $27.58 | $22.29 | 200 |
| 2018-08-01 | $27.60 | $27.60 | $27.60 | $27.60 | $22.31 | 5 |
| 2018-07-31 | $27.60 | $27.60 | $27.60 | $27.60 | $22.31 | 0 |
| 2018-07-30 | $27.60 | $27.60 | $27.60 | $27.60 | $22.31 | 300 |
| 2018-07-27 | $27.62 | $27.62 | $27.62 | $27.62 | $22.32 | 0 |
| 2018-07-26 | $27.46 | $27.92 | $27.24 | $27.62 | $22.32 | 1,345 |
| 2018-07-25 | $27.51 | $27.51 | $27.51 | $27.51 | $22.23 | 78 |
| 2018-07-24 | $27.51 | $27.51 | $27.51 | $27.51 | $22.23 | 200 |
| 2018-07-23 | $27.05 | $27.05 | $27.05 | $27.05 | $21.86 | 138 |
| 2018-07-20 | $27.55 | $27.55 | $27.55 | $27.55 | $22.27 | 0 |
| 2018-07-19 | $27.32 | $27.75 | $27.00 | $27.55 | $22.27 | 9,496 |
| 2018-07-18 | $27.73 | $27.73 | $27.21 | $27.21 | $21.99 | 3,398 |
| 2018-07-17 | $27.75 | $27.75 | $27.75 | $27.75 | $22.43 | 15 |
| 2018-07-16 | $27.75 | $27.75 | $27.75 | $27.75 | $22.43 | 0 |
| 2018-07-13 | $27.75 | $27.75 | $27.75 | $27.75 | $22.43 | 0 |
| 2018-07-12 | $27.75 | $27.75 | $27.75 | $27.75 | $22.43 | 300 |
| 2018-07-11 | $27.76 | $27.76 | $27.76 | $27.76 | $22.44 | 0 |
| 2018-07-10 | $27.76 | $27.76 | $27.76 | $27.76 | $22.44 | 0 |
| 2018-07-09 | $27.76 | $27.76 | $27.76 | $27.76 | $22.44 | 0 |
| 2018-07-06 | $27.76 | $27.76 | $27.76 | $27.76 | $22.44 | 293 |
| 2018-07-05 | $27.48 | $27.61 | $27.25 | $27.25 | $22.02 | 1,585 |
| 2018-07-03 | $28.35 | $28.36 | $28.05 | $28.05 | $22.67 | 1,131 |
| 2018-07-02 | $28.66 | $28.66 | $28.66 | $28.66 | $23.16 | 0 |
| 2018-06-29 | $28.66 | $28.66 | $28.66 | $28.66 | $23.16 | 471 |
| 2018-06-28 | $28.67 | $28.67 | $28.67 | $28.67 | $23.17 | 0 |
| 2018-06-27 | $28.50 | $28.67 | $28.50 | $28.67 | $23.17 | 977 |
| 2018-06-26 | $28.60 | $28.60 | $28.60 | $28.60 | $23.12 | 171 |
| 2018-06-25 | $27.68 | $28.60 | $27.68 | $28.60 | $23.12 | 1,504 |
| 2018-06-22 | $28.70 | $28.70 | $28.70 | $28.70 | $23.20 | 422 |
| 2018-06-21 | $28.28 | $28.28 | $28.28 | $28.28 | $22.86 | 51 |
| 2018-06-20 | $28.28 | $28.28 | $28.28 | $28.28 | $22.86 | 31 |
| 2018-06-19 | $28.41 | $28.50 | $28.28 | $28.28 | $22.86 | 1,300 |
| 2018-06-18 | $28.49 | $28.88 | $28.49 | $28.88 | $23.34 | 2,541 |
| 2018-06-15 | $28.50 | $28.50 | $28.50 | $28.50 | $22.45 | 0 |
| 2018-06-14 | $28.50 | $28.50 | $28.50 | $28.50 | $22.45 | 0 |
| 2018-06-13 | $28.50 | $28.50 | $28.50 | $28.50 | $22.45 | 548 |
| 2018-06-12 | $29.00 | $29.00 | $28.50 | $28.98 | $22.82 | 3,672 |
| 2018-06-11 | $28.46 | $28.46 | $28.35 | $28.46 | $22.42 | 1,819 |
| 2018-06-08 | $28.30 | $28.46 | $28.30 | $28.46 | $22.42 | 769 |
| 2018-06-07 | $27.80 | $27.83 | $27.80 | $27.83 | $21.92 | 440 |
| 2018-06-06 | $27.65 | $28.30 | $27.65 | $28.30 | $22.29 | 3,731 |
| 2018-06-05 | $27.45 | $27.57 | $27.03 | $27.57 | $21.71 | 2,700 |
| 2018-06-04 | $27.69 | $27.70 | $27.03 | $27.03 | $21.29 | 7,071 |
| 2018-06-01 | $27.50 | $27.50 | $27.50 | $27.50 | $21.66 | 0 |
| 2018-05-31 | $27.34 | $27.50 | $27.30 | $27.50 | $21.66 | 871 |
| 2018-05-30 | $27.66 | $27.66 | $27.25 | $27.25 | $21.46 | 3,100 |
| 2018-05-29 | $27.47 | $27.47 | $27.47 | $27.47 | $21.64 | 150 |
| 2018-05-25 | $27.53 | $27.53 | $27.45 | $27.48 | $21.64 | 836 |
| 2018-05-24 | $27.40 | $27.56 | $27.14 | $27.56 | $21.71 | 3,800 |
| 2018-05-23 | $27.12 | $27.17 | $27.12 | $27.17 | $21.40 | 500 |
| 2018-05-22 | $27.48 | $27.48 | $27.04 | $27.04 | $21.30 | 900 |
| 2018-05-21 | $27.39 | $27.49 | $27.26 | $27.32 | $21.52 | 1,965 |
| 2018-05-18 | $27.39 | $27.39 | $27.21 | $27.21 | $21.43 | 1,136 |
| 2018-05-17 | $27.46 | $27.65 | $27.26 | $27.26 | $21.47 | 2,960 |
| 2018-05-16 | $27.24 | $27.43 | $27.24 | $27.43 | $21.60 | 625 |
| 2018-05-15 | $27.39 | $27.39 | $27.28 | $27.28 | $21.49 | 250 |
| 2018-05-14 | $27.10 | $27.33 | $27.10 | $27.33 | $21.53 | 677 |
| 2018-05-11 | $27.15 | $27.49 | $27.05 | $27.48 | $21.64 | 1,960 |
| 2018-05-10 | $27.18 | $27.18 | $27.10 | $27.10 | $21.34 | 866 |
| 2018-05-09 | $27.43 | $27.43 | $27.43 | $27.43 | $21.60 | 0 |
| 2018-05-08 | $27.29 | $27.43 | $27.29 | $27.43 | $21.60 | 400 |
| 2018-05-07 | $27.35 | $27.35 | $27.35 | $27.35 | $21.54 | 0 |
| 2018-05-04 | $27.40 | $27.45 | $27.30 | $27.35 | $21.54 | 602 |
| 2018-05-03 | $27.68 | $27.68 | $27.68 | $27.68 | $21.80 | 2,000 |
| 2018-05-02 | $27.40 | $27.64 | $27.40 | $27.45 | $21.62 | 848 |
| 2018-05-01 | $28.07 | $28.07 | $27.25 | $27.55 | $21.70 | 1,424 |
| 2018-04-30 | $28.01 | $28.01 | $27.67 | $27.67 | $21.79 | 700 |
| 2018-04-27 | $27.21 | $27.21 | $27.21 | $27.21 | $21.43 | 250 |
| 2018-04-26 | $27.30 | $27.60 | $27.30 | $27.58 | $21.72 | 700 |
| 2018-04-25 | $27.41 | $27.70 | $27.20 | $27.67 | $21.79 | 1,876 |
| 2018-04-24 | $27.20 | $27.20 | $27.20 | $27.20 | $21.42 | 0 |
| 2018-04-23 | $27.45 | $27.45 | $27.16 | $27.20 | $21.42 | 857 |
| 2018-04-20 | $27.16 | $27.16 | $27.16 | $27.16 | $21.39 | 200 |
| 2018-04-19 | $27.29 | $27.45 | $27.21 | $27.21 | $21.43 | 1,263 |
| 2018-04-18 | $27.15 | $27.15 | $27.15 | $27.15 | $21.38 | 39 |
| 2018-04-17 | $27.15 | $27.15 | $27.15 | $27.15 | $21.38 | 125 |
| 2018-04-16 | $27.60 | $27.60 | $27.10 | $27.15 | $21.38 | 1,117 |
| 2018-04-13 | $27.62 | $27.62 | $27.62 | $27.62 | $21.75 | 109 |
| 2018-04-12 | $27.25 | $27.25 | $27.25 | $27.25 | $21.46 | 0 |
| 2018-04-11 | $27.20 | $27.25 | $27.20 | $27.25 | $21.46 | 1,500 |
| 2018-04-10 | $27.50 | $27.50 | $27.41 | $27.48 | $21.64 | 770 |
| 2018-04-09 | $27.20 | $27.20 | $27.20 | $27.20 | $21.42 | 0 |
| 2018-04-06 | $27.21 | $27.35 | $27.20 | $27.20 | $21.42 | 2,575 |
| 2018-04-05 | $27.41 | $27.55 | $27.22 | $27.55 | $21.70 | 1,108 |
| 2018-04-04 | $27.26 | $27.26 | $27.26 | $27.26 | $21.47 | 195 |
| 2018-04-03 | $27.34 | $27.92 | $27.34 | $27.81 | $21.90 | 1,491 |
| 2018-04-02 | $27.89 | $27.89 | $27.89 | $27.89 | $21.97 | 589 |
| 2018-03-29 | $27.55 | $27.97 | $27.41 | $27.86 | $21.94 | 1,644 |
| 2018-03-28 | $27.11 | $27.11 | $27.11 | $27.11 | $21.35 | 0 |
| 2018-03-27 | $27.11 | $27.11 | $27.11 | $27.11 | $21.35 | 4 |
| 2018-03-26 | $27.06 | $27.11 | $27.06 | $27.11 | $21.35 | 300 |
| 2018-03-23 | $27.48 | $27.48 | $27.25 | $27.48 | $21.64 | 2,200 |
| 2018-03-22 | $27.37 | $27.37 | $27.11 | $27.27 | $21.48 | 2,000 |
| 2018-03-21 | $27.50 | $27.55 | $27.15 | $27.38 | $21.56 | 1,092 |
| 2018-03-20 | $27.10 | $27.10 | $27.00 | $27.00 | $21.27 | 1,350 |
| 2018-03-19 | $27.31 | $27.50 | $26.72 | $26.72 | $21.04 | 2,920 |
| 2018-03-16 | $27.02 | $27.44 | $26.69 | $27.31 | $21.51 | 6,371 |
| 2018-03-15 | $26.96 | $27.00 | $26.95 | $27.00 | $21.27 | 1,871 |
| 2018-03-14 | $27.26 | $27.26 | $27.26 | $27.26 | $21.47 | 100 |
| 2018-03-13 | $27.31 | $27.31 | $26.81 | $27.25 | $21.46 | 1,205 |
| 2018-03-12 | $28.08 | $28.08 | $27.34 | $27.34 | $21.53 | 600 |
| 2018-03-09 | $26.70 | $26.87 | $26.70 | $26.70 | $21.03 | 1,441 |
| 2018-03-08 | $26.50 | $26.88 | $26.50 | $26.70 | $21.03 | 6,807 |
| 2018-03-07 | $26.77 | $26.77 | $26.60 | $26.65 | $20.99 | 625 |
| 2018-03-06 | $26.75 | $26.82 | $26.75 | $26.82 | $21.12 | 1,400 |
| 2018-03-05 | $27.01 | $27.02 | $27.00 | $27.02 | $21.28 | 1,120 |
| 2018-03-02 | $27.02 | $27.02 | $27.00 | $27.00 | $21.27 | 1,014 |
| 2018-03-01 | $27.06 | $27.12 | $27.05 | $27.10 | $21.34 | 800 |
| 2018-02-28 | $27.31 | $27.31 | $27.31 | $27.31 | $21.51 | 100 |
| 2018-02-27 | $27.07 | $27.14 | $27.07 | $27.12 | $21.36 | 826 |
| 2018-02-26 | $27.31 | $27.31 | $27.24 | $27.26 | $21.47 | 1,740 |
| 2018-02-23 | $27.51 | $27.51 | $27.51 | $27.51 | $21.67 | 1,870 |
| 2018-02-22 | $27.64 | $27.64 | $27.64 | $27.64 | $21.77 | 200 |
| 2018-02-21 | $27.42 | $27.42 | $27.42 | $27.42 | $21.60 | 208 |
| 2018-02-20 | $27.40 | $27.40 | $27.40 | $27.40 | $21.58 | 0 |
| 2018-02-16 | $27.42 | $27.42 | $27.40 | $27.40 | $21.58 | 738 |
| 2018-02-15 | $27.36 | $27.36 | $27.36 | $27.36 | $21.55 | 0 |
| 2018-02-14 | $27.43 | $27.50 | $27.00 | $27.36 | $21.55 | 1,955 |
| 2018-02-13 | $27.25 | $27.41 | $27.25 | $27.41 | $21.59 | 1,088 |
| 2018-02-12 | $27.63 | $27.70 | $27.25 | $27.25 | $21.46 | 7,370 |
| 2018-02-09 | $27.69 | $27.85 | $27.30 | $27.44 | $21.61 | 3,506 |
| 2018-02-08 | $27.80 | $27.84 | $27.67 | $27.71 | $21.82 | 8,520 |
| 2018-02-07 | $27.94 | $27.94 | $27.94 | $27.94 | $22.01 | 15 |
| 2018-02-06 | $27.80 | $27.94 | $27.59 | $27.94 | $22.01 | 2,115 |
| 2018-02-05 | $26.81 | $27.95 | $26.81 | $27.90 | $21.97 | 5,628 |
| 2018-02-02 | $27.50 | $27.54 | $27.50 | $27.50 | $21.66 | 825 |
| 2018-02-01 | $27.54 | $27.55 | $27.51 | $27.51 | $21.67 | 1,156 |
| 2018-01-31 | $27.80 | $27.80 | $27.79 | $27.80 | $21.90 | 1,388 |
| 2018-01-30 | $27.61 | $27.80 | $27.61 | $27.80 | $21.90 | 1,000 |
| 2018-01-29 | $27.85 | $27.87 | $27.55 | $27.55 | $21.70 | 2,433 |
| 2018-01-26 | $27.89 | $27.89 | $27.89 | $27.89 | $21.97 | 200 |
| 2018-01-25 | $27.89 | $27.99 | $27.84 | $27.91 | $21.98 | 1,337 |
| 2018-01-24 | $27.89 | $28.03 | $27.85 | $27.90 | $21.97 | 930 |
| 2018-01-23 | $28.16 | $28.16 | $28.16 | $28.16 | $22.18 | 0 |
| 2018-01-22 | $28.16 | $28.16 | $28.16 | $28.16 | $22.18 | 224 |
| 2018-01-19 | $27.90 | $27.90 | $27.90 | $27.90 | $21.97 | 0 |
| 2018-01-18 | $27.90 | $27.90 | $27.90 | $27.90 | $21.97 | 499 |
| 2018-01-17 | $27.71 | $27.71 | $27.71 | $27.71 | $21.82 | 1,410 |
| 2018-01-16 | $27.90 | $28.00 | $27.90 | $28.00 | $22.05 | 1,008 |
| 2018-01-12 | $27.95 | $27.95 | $27.69 | $27.90 | $21.97 | 3,116 |
| 2018-01-11 | $28.00 | $28.04 | $27.66 | $27.72 | $21.83 | 1,236 |
| 2018-01-10 | $28.01 | $28.06 | $28.00 | $28.00 | $22.05 | 2,757 |
| 2018-01-09 | $28.09 | $28.09 | $28.09 | $28.09 | $22.12 | 0 |
| 2018-01-08 | $28.09 | $28.09 | $28.09 | $28.09 | $22.12 | 68 |
| 2018-01-05 | $28.09 | $28.09 | $28.09 | $28.09 | $22.12 | 150 |
| 2018-01-04 | $27.70 | $27.70 | $27.70 | $27.70 | $21.82 | 242 |
| 2018-01-03 | $27.70 | $27.70 | $27.70 | $27.70 | $21.82 | 254 |
| 2018-01-02 | $27.70 | $27.70 | $27.70 | $27.70 | $21.82 | 0 |
| 2017-12-29 | $27.70 | $27.70 | $27.70 | $27.70 | $21.82 | 0 |
| 2017-12-28 | $27.70 | $27.70 | $27.70 | $27.70 | $21.82 | 5 |
| 2017-12-27 | $27.71 | $27.71 | $27.70 | $27.70 | $21.82 | 400 |
| 2017-12-26 | $27.66 | $27.66 | $27.66 | $27.66 | $21.79 | 201 |
| 2017-12-22 | $28.00 | $28.00 | $28.00 | $28.00 | $22.05 | 392 |
| 2017-12-21 | $27.25 | $28.00 | $27.25 | $28.00 | $22.05 | 2,219 |
| 2017-12-20 | $27.15 | $27.50 | $27.15 | $27.50 | $21.66 | 876 |
| 2017-12-19 | $28.16 | $28.16 | $28.16 | $28.16 | $21.59 | 200 |
| 2017-12-18 | $28.31 | $28.31 | $28.31 | $28.31 | $21.70 | 0 |
| 2017-12-15 | $28.31 | $28.31 | $28.31 | $28.31 | $21.70 | 0 |
| 2017-12-14 | $28.26 | $28.31 | $28.25 | $28.31 | $21.70 | 1,100 |
| 2017-12-13 | $28.25 | $28.25 | $28.25 | $28.25 | $21.65 | 1,000 |
| 2017-12-12 | $28.15 | $28.25 | $28.10 | $28.23 | $21.64 | 1,899 |
| 2017-12-11 | $28.91 | $28.91 | $28.21 | $28.25 | $21.65 | 969 |
| 2017-12-08 | $28.51 | $28.51 | $28.51 | $28.51 | $21.85 | 125 |
| 2017-12-07 | $28.51 | $28.51 | $28.51 | $28.51 | $21.85 | 104 |
| 2017-12-06 | $28.43 | $28.53 | $28.10 | $28.10 | $21.54 | 3,414 |
| 2017-12-05 | $28.72 | $28.72 | $28.72 | $28.72 | $22.01 | 116 |
| 2017-12-04 | $28.30 | $28.30 | $28.30 | $28.30 | $21.69 | 0 |
| 2017-12-01 | $28.30 | $28.30 | $28.30 | $28.30 | $21.69 | 400 |
| 2017-11-30 | $28.30 | $28.33 | $28.30 | $28.30 | $21.69 | 1,968 |
| 2017-11-29 | $28.41 | $28.41 | $28.30 | $28.30 | $21.69 | 602 |
| 2017-11-28 | $28.61 | $28.61 | $28.55 | $28.55 | $21.88 | 400 |
| 2017-11-27 | $28.50 | $28.50 | $28.50 | $28.50 | $21.85 | 0 |
| 2017-11-24 | $28.50 | $28.50 | $28.50 | $28.50 | $21.85 | 0 |
| 2017-11-22 | $28.50 | $28.50 | $28.50 | $28.50 | $21.85 | 100 |
| 2017-11-21 | $28.30 | $28.35 | $28.30 | $28.35 | $21.73 | 1,265 |
| 2017-11-20 | $28.23 | $28.25 | $28.19 | $28.25 | $21.65 | 2,441 |
| 2017-11-17 | $28.00 | $28.00 | $28.00 | $28.00 | $21.46 | 100 |
| 2017-11-16 | $28.00 | $28.00 | $28.00 | $28.00 | $21.46 | 500 |
| 2017-11-15 | $28.04 | $28.04 | $28.04 | $28.04 | $21.49 | 179 |
| 2017-11-14 | $28.30 | $28.30 | $27.93 | $28.04 | $21.49 | 1,704 |
| 2017-11-13 | $27.80 | $27.82 | $27.80 | $27.80 | $21.31 | 1,080 |
| 2017-11-10 | $28.03 | $28.03 | $27.80 | $27.80 | $21.31 | 4,001 |
| 2017-11-09 | $28.25 | $28.25 | $28.03 | $28.03 | $21.49 | 1,286 |
| 2017-11-08 | $28.01 | $28.25 | $28.01 | $28.25 | $21.65 | 898 |
| 2017-11-07 | $28.25 | $28.25 | $28.25 | $28.25 | $21.65 | 837 |
| 2017-11-06 | $28.19 | $28.20 | $28.19 | $28.20 | $21.62 | 425 |
| 2017-11-03 | $28.20 | $28.20 | $28.20 | $28.20 | $21.62 | 0 |
| 2017-11-02 | $28.12 | $28.20 | $28.12 | $28.20 | $21.62 | 2,564 |
| 2017-11-01 | $27.76 | $27.76 | $27.76 | $27.76 | $21.28 | 0 |
| 2017-10-31 | $28.15 | $28.15 | $27.76 | $27.76 | $21.28 | 1,457 |
| 2017-10-30 | $28.15 | $28.15 | $28.15 | $28.15 | $21.58 | 2 |
| 2017-10-27 | $28.15 | $28.15 | $28.15 | $28.15 | $21.58 | 0 |
| 2017-10-26 | $28.15 | $28.15 | $28.15 | $28.15 | $21.58 | 0 |
| 2017-10-25 | $28.15 | $28.15 | $28.15 | $28.15 | $21.58 | 1 |
| 2017-10-24 | $28.07 | $28.15 | $28.07 | $28.15 | $21.58 | 200 |
| 2017-10-23 | $27.65 | $27.80 | $27.65 | $27.80 | $21.31 | 1,145 |
| 2017-10-20 | $27.65 | $27.65 | $27.65 | $27.65 | $21.19 | 0 |
| 2017-10-19 | $27.68 | $27.68 | $27.65 | $27.65 | $21.20 | 1,284 |
| 2017-10-18 | $27.80 | $27.80 | $27.80 | $27.80 | $21.31 | 100 |
| 2017-10-17 | $28.09 | $28.09 | $27.66 | $28.00 | $21.46 | 1,565 |
| 2017-10-16 | $27.81 | $27.84 | $27.81 | $27.84 | $21.34 | 446 |
| 2017-10-13 | $27.80 | $27.80 | $27.80 | $27.80 | $21.31 | 18 |
| 2017-10-12 | $27.85 | $27.85 | $27.75 | $27.80 | $21.31 | 1,164 |
| 2017-10-11 | $27.60 | $27.61 | $27.60 | $27.60 | $21.16 | 403 |
| 2017-10-10 | $27.43 | $27.43 | $27.43 | $27.43 | $21.03 | 0 |
| 2017-10-09 | $27.41 | $27.46 | $27.40 | $27.43 | $21.03 | 980 |
| 2017-10-06 | $27.65 | $27.65 | $27.65 | $27.65 | $21.19 | 225 |
| 2017-10-05 | $27.65 | $27.65 | $27.65 | $27.65 | $21.19 | 0 |
| 2017-10-04 | $27.70 | $27.70 | $27.44 | $27.65 | $21.19 | 3,277 |
| 2017-10-03 | $27.75 | $27.75 | $27.75 | $27.75 | $21.27 | 200 |
| 2017-10-02 | $27.75 | $27.75 | $27.75 | $27.75 | $21.27 | 200 |
| 2017-09-29 | $27.70 | $27.70 | $27.44 | $27.52 | $21.10 | 1,900 |
| 2017-09-28 | $27.70 | $27.70 | $27.38 | $27.38 | $20.99 | 3,880 |
| 2017-09-27 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 800 |
| 2017-09-26 | $27.37 | $27.67 | $27.37 | $27.47 | $21.06 | 1,513 |
| 2017-09-25 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 0 |
| 2017-09-22 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 500 |
| 2017-09-21 | $27.70 | $28.00 | $27.70 | $28.00 | $21.46 | 1,045 |
| 2017-09-20 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 37 |
| 2017-09-19 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 50 |
| 2017-09-18 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 0 |
| 2017-09-15 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 400 |
| 2017-09-14 | $27.50 | $27.50 | $27.50 | $27.50 | $21.08 | 74 |
| 2017-09-13 | $27.60 | $27.60 | $27.50 | $27.50 | $21.08 | 1,120 |
| 2017-09-12 | $27.65 | $27.88 | $27.44 | $27.44 | $21.03 | 5,305 |
| 2017-09-11 | $28.00 | $28.08 | $27.64 | $27.75 | $21.27 | 5,470 |
| 2017-09-08 | $27.80 | $27.87 | $27.80 | $27.86 | $21.36 | 1,233 |
| 2017-09-07 | $27.70 | $28.00 | $27.50 | $28.00 | $21.46 | 15,149 |
| 2017-09-06 | $27.50 | $27.50 | $27.50 | $27.50 | $21.08 | 100 |
| 2017-09-05 | $28.00 | $28.00 | $27.50 | $27.50 | $21.08 | 800 |
| 2017-09-01 | $27.85 | $27.85 | $27.85 | $27.85 | $21.35 | 181 |
| 2017-08-31 | $27.91 | $27.94 | $27.91 | $27.92 | $21.40 | 1,137 |
| 2017-08-30 | $27.85 | $27.85 | $27.85 | $27.85 | $21.35 | 1,551 |
| 2017-08-29 | $27.97 | $28.00 | $27.52 | $28.00 | $21.46 | 1,154 |
| 2017-08-28 | $27.80 | $28.00 | $27.40 | $27.40 | $21.00 | 7,008 |
| 2017-08-25 | $28.35 | $28.35 | $27.86 | $27.91 | $21.39 | 2,766 |
| 2017-08-24 | $27.80 | $27.80 | $27.80 | $27.80 | $21.31 | 30 |
| 2017-08-23 | $27.80 | $27.80 | $27.80 | $27.80 | $21.31 | 0 |
| 2017-08-22 | $27.30 | $28.25 | $27.30 | $27.80 | $21.31 | 12,051 |
| 2017-08-21 | $27.80 | $27.80 | $27.70 | $27.70 | $21.23 | 578 |
| 2017-08-18 | $27.57 | $27.98 | $27.53 | $27.76 | $21.28 | 2,574 |
| 2017-08-17 | $27.97 | $27.97 | $27.33 | $27.75 | $21.27 | 2,001 |
| 2017-08-16 | $27.38 | $27.73 | $27.35 | $27.35 | $20.96 | 965 |
| 2017-08-15 | $27.35 | $27.35 | $27.27 | $27.31 | $20.93 | 3,456 |
| 2017-08-14 | $27.25 | $27.38 | $27.25 | $27.30 | $20.93 | 3,200 |
| 2017-08-11 | $27.25 | $27.47 | $27.25 | $27.47 | $21.05 | 700 |
| 2017-08-10 | $27.27 | $27.27 | $27.11 | $27.11 | $20.78 | 595 |
| 2017-08-09 | $27.38 | $27.38 | $27.26 | $27.27 | $20.91 | 1,864 |
| 2017-08-08 | $27.35 | $27.50 | $27.35 | $27.38 | $20.99 | 1,191 |
| 2017-08-07 | $27.40 | $27.50 | $27.40 | $27.50 | $21.08 | 2,175 |
| 2017-08-04 | $27.35 | $27.50 | $27.35 | $27.50 | $21.08 | 300 |
| 2017-08-03 | $27.32 | $27.35 | $27.32 | $27.35 | $20.96 | 396 |
| 2017-08-02 | $27.25 | $27.26 | $27.25 | $27.26 | $20.90 | 650 |
| 2017-08-01 | $27.05 | $27.05 | $27.05 | $27.05 | $20.73 | 0 |
| 2017-07-31 | $27.00 | $27.09 | $27.00 | $27.05 | $20.73 | 1,700 |
| 2017-07-28 | $27.18 | $27.18 | $27.05 | $27.05 | $20.73 | 2,470 |
| 2017-07-27 | $27.00 | $27.00 | $27.00 | $27.00 | $20.70 | 200 |
| 2017-07-26 | $26.90 | $27.02 | $26.90 | $27.02 | $20.71 | 400 |
| 2017-07-25 | $26.90 | $26.90 | $26.90 | $26.90 | $20.62 | 380 |
| 2017-07-24 | $27.28 | $27.32 | $26.90 | $27.32 | $20.94 | 3,301 |
| 2017-07-21 | $27.30 | $27.30 | $27.25 | $27.25 | $20.89 | 1,819 |
| 2017-07-20 | $27.25 | $27.32 | $27.25 | $27.32 | $20.94 | 3,969 |
| 2017-07-19 | $27.23 | $27.33 | $27.18 | $27.25 | $20.89 | 6,112 |
| 2017-07-18 | $27.23 | $27.23 | $27.23 | $27.23 | $20.87 | 100 |
| 2017-07-17 | $27.18 | $27.18 | $27.18 | $27.18 | $20.83 | 0 |
| 2017-07-14 | $27.18 | $27.18 | $27.18 | $27.18 | $20.83 | 200 |
| 2017-07-13 | $27.50 | $27.50 | $27.45 | $27.45 | $21.04 | 1,535 |
| 2017-07-12 | $27.40 | $27.40 | $27.40 | $27.40 | $21.00 | 0 |
| 2017-07-11 | $27.40 | $27.40 | $27.40 | $27.40 | $21.00 | 41 |
| 2017-07-10 | $27.40 | $27.40 | $27.40 | $27.40 | $21.00 | 200 |
| 2017-07-07 | $27.18 | $27.18 | $27.18 | $27.18 | $20.83 | 0 |
| 2017-07-06 | $27.18 | $27.18 | $27.18 | $27.18 | $20.83 | 0 |
| 2017-07-05 | $27.19 | $27.19 | $27.15 | $27.18 | $20.83 | 649 |
| 2017-07-03 | $27.39 | $27.39 | $27.39 | $27.39 | $20.99 | 0 |
| 2017-06-30 | $27.40 | $27.40 | $27.39 | $27.39 | $20.99 | 1,179 |
| 2017-06-29 | $27.40 | $27.40 | $27.40 | $27.40 | $21.00 | 0 |
| 2017-06-28 | $27.40 | $27.40 | $27.40 | $27.40 | $21.00 | 203 |
| 2017-06-27 | $27.40 | $27.40 | $27.40 | $27.40 | $21.00 | 0 |
| 2017-06-26 | $27.38 | $27.40 | $27.38 | $27.40 | $21.00 | 464 |
| 2017-06-23 | $27.23 | $27.23 | $27.23 | $27.23 | $20.87 | 0 |
| 2017-06-22 | $27.23 | $27.23 | $27.23 | $27.23 | $20.87 | 393 |
| 2017-06-21 | $27.18 | $27.18 | $26.84 | $26.84 | $20.57 | 500 |
| 2017-06-20 | $27.50 | $27.50 | $27.23 | $27.23 | $20.87 | 923 |
| 2017-06-19 | $26.66 | $26.66 | $26.66 | $26.66 | $20.44 | 0 |
| 2017-06-16 | $26.66 | $26.66 | $26.66 | $26.66 | $20.44 | 310 |
| 2017-06-15 | $26.66 | $26.66 | $26.66 | $26.66 | $20.44 | 800 |
| 2017-06-14 | $27.50 | $27.50 | $27.49 | $27.49 | $20.49 | 400 |
| 2017-06-13 | $27.16 | $27.16 | $27.16 | $27.16 | $20.24 | 0 |
| 2017-06-12 | $27.16 | $27.16 | $27.16 | $27.16 | $20.24 | 275 |
| 2017-06-09 | $27.18 | $27.18 | $27.15 | $27.15 | $20.24 | 600 |
| 2017-06-08 | $27.20 | $27.20 | $27.20 | $27.20 | $20.27 | 100 |
| 2017-06-07 | $27.18 | $27.18 | $27.15 | $27.15 | $20.24 | 600 |
| 2017-06-06 | $27.21 | $27.21 | $27.05 | $27.14 | $20.23 | 2,271 |
| 2017-06-05 | $27.16 | $27.16 | $27.16 | $27.16 | $20.25 | 0 |
| 2017-06-02 | $27.16 | $27.16 | $27.16 | $27.16 | $20.25 | 26 |
| 2017-06-01 | $27.16 | $27.16 | $27.16 | $27.16 | $20.25 | 0 |
| 2017-05-31 | $27.16 | $27.16 | $27.16 | $27.16 | $20.25 | 300 |
| 2017-05-30 | $27.06 | $27.06 | $27.05 | $27.05 | $20.16 | 1,094 |
| 2017-05-26 | $27.00 | $27.00 | $27.00 | $27.00 | $20.13 | 560 |
| 2017-05-25 | $27.10 | $27.35 | $27.02 | $27.35 | $20.38 | 2,427 |
| 2017-05-24 | $27.00 | $27.18 | $27.00 | $27.00 | $20.13 | 2,903 |
| 2017-05-23 | $26.97 | $27.15 | $26.97 | $27.15 | $20.24 | 2,500 |
| 2017-05-22 | $27.08 | $27.08 | $26.95 | $26.97 | $20.10 | 1,448 |
| 2017-05-19 | $27.21 | $27.21 | $26.95 | $27.04 | $20.16 | 4,255 |
| 2017-05-18 | $26.91 | $26.91 | $26.91 | $26.91 | $20.06 | 600 |
| 2017-05-17 | $27.25 | $27.25 | $27.25 | $27.25 | $20.31 | 0 |
| 2017-05-16 | $27.25 | $27.25 | $27.25 | $27.25 | $20.31 | 400 |
| 2017-05-15 | $27.35 | $27.35 | $27.35 | $27.35 | $20.38 | 500 |
| 2017-05-12 | $27.00 | $27.00 | $27.00 | $27.00 | $20.13 | 0 |
| 2017-05-11 | $27.00 | $27.00 | $27.00 | $27.00 | $20.13 | 0 |
| 2017-05-10 | $27.00 | $27.00 | $26.99 | $27.00 | $20.13 | 701 |
| 2017-05-09 | $26.90 | $26.90 | $26.90 | $26.90 | $20.05 | 0 |
| 2017-05-08 | $26.90 | $26.90 | $26.90 | $26.90 | $20.05 | 0 |
| 2017-05-05 | $26.98 | $26.98 | $26.90 | $26.90 | $20.05 | 576 |
| 2017-05-04 | $26.95 | $26.95 | $26.90 | $26.90 | $20.05 | 1,250 |
| 2017-05-03 | $26.97 | $26.97 | $26.95 | $26.95 | $20.09 | 2,377 |
| 2017-05-02 | $26.90 | $26.90 | $26.90 | $26.90 | $20.05 | 0 |
| 2017-05-01 | $27.00 | $27.00 | $26.90 | $26.90 | $20.05 | 5,921 |
| 2017-04-28 | $27.00 | $27.05 | $27.00 | $27.05 | $20.16 | 301 |
| 2017-04-27 | $26.96 | $27.13 | $26.96 | $27.00 | $20.13 | 4,406 |
| 2017-04-26 | $26.95 | $26.95 | $26.95 | $26.95 | $20.09 | 0 |
| 2017-04-25 | $26.90 | $26.95 | $26.90 | $26.95 | $20.09 | 340 |
| 2017-04-24 | $26.91 | $26.91 | $26.90 | $26.90 | $20.05 | 400 |
| 2017-04-21 | $27.25 | $27.25 | $27.25 | $27.25 | $20.31 | 295 |
| 2017-04-20 | $27.07 | $27.16 | $26.91 | $26.93 | $20.07 | 1,310 |
| 2017-04-19 | $27.20 | $27.20 | $27.00 | $27.00 | $20.12 | 1,200 |
| 2017-04-18 | $27.15 | $27.15 | $27.15 | $27.15 | $20.23 | 100 |
| 2017-04-17 | $26.91 | $26.91 | $26.91 | $26.91 | $20.06 | 0 |
| 2017-04-13 | $27.00 | $27.00 | $26.91 | $26.91 | $20.06 | 917 |
| 2017-04-12 | $26.71 | $27.34 | $26.71 | $27.28 | $20.33 | 4,166 |
| 2017-04-11 | $26.84 | $26.90 | $26.84 | $26.90 | $20.05 | 804 |
| 2017-04-10 | $26.77 | $27.10 | $26.77 | $27.10 | $20.20 | 849 |
| 2017-04-07 | $26.75 | $26.75 | $26.75 | $26.75 | $19.94 | 200 |
| 2017-04-06 | $26.99 | $26.99 | $26.67 | $26.67 | $19.88 | 1,769 |
| 2017-04-05 | $26.67 | $26.67 | $26.67 | $26.67 | $19.88 | 0 |
| 2017-04-04 | $26.67 | $26.67 | $26.67 | $26.67 | $19.88 | 119 |
| 2017-04-03 | $26.98 | $26.98 | $26.98 | $26.98 | $20.11 | 5 |
| 2017-03-31 | $26.98 | $26.98 | $26.98 | $26.98 | $20.11 | 200 |
| 2017-03-30 | $26.66 | $26.88 | $26.66 | $26.69 | $19.89 | 5,118 |
| 2017-03-29 | $26.90 | $26.90 | $26.90 | $26.90 | $20.05 | 2 |
| 2017-03-28 | $26.71 | $26.90 | $26.68 | $26.90 | $20.05 | 1,681 |
| 2017-03-27 | $26.91 | $26.91 | $26.91 | $26.91 | $20.06 | 0 |
| 2017-03-24 | $26.91 | $26.91 | $26.91 | $26.91 | $20.06 | 0 |
| 2017-03-23 | $26.91 | $26.91 | $26.91 | $26.91 | $20.06 | 10 |
| 2017-03-22 | $26.65 | $26.92 | $26.65 | $26.91 | $20.06 | 1,843 |
| 2017-03-21 | $26.62 | $26.62 | $26.62 | $26.62 | $19.84 | 515 |
| 2017-03-20 | $26.60 | $26.60 | $26.60 | $26.60 | $19.83 | 0 |
| 2017-03-17 | $26.75 | $26.76 | $26.60 | $26.60 | $19.83 | 4,287 |
| 2017-03-16 | $26.65 | $26.65 | $26.65 | $26.65 | $19.86 | 0 |
| 2017-03-15 | $26.65 | $26.65 | $26.65 | $26.65 | $19.86 | 381 |
| 2017-03-14 | $26.65 | $26.65 | $26.65 | $26.65 | $19.86 | 0 |
| 2017-03-13 | $26.65 | $26.65 | $26.65 | $26.65 | $19.86 | 400 |
| 2017-03-10 | $26.73 | $26.73 | $26.65 | $26.65 | $19.86 | 1,150 |
| 2017-03-09 | $26.71 | $26.75 | $26.71 | $26.75 | $19.94 | 333 |
| 2017-03-08 | $26.70 | $26.70 | $26.70 | $26.70 | $19.90 | 200 |
| 2017-03-07 | $26.75 | $26.75 | $26.75 | $26.75 | $19.94 | 0 |
| 2017-03-06 | $26.73 | $26.75 | $26.73 | $26.75 | $19.94 | 1,997 |
| 2017-03-03 | $26.75 | $26.75 | $26.75 | $26.75 | $19.94 | 0 |
| 2017-03-02 | $26.60 | $26.75 | $26.60 | $26.75 | $19.94 | 1,419 |
| 2017-03-01 | $26.60 | $26.60 | $26.60 | $26.60 | $19.83 | 0 |
| 2017-02-28 | $26.60 | $26.60 | $26.60 | $26.60 | $19.83 | 140 |
| 2017-02-27 | $26.60 | $26.68 | $26.60 | $26.68 | $19.89 | 2,500 |
| 2017-02-24 | $26.50 | $26.54 | $26.50 | $26.54 | $19.78 | 400 |
| 2017-02-23 | $26.55 | $26.55 | $26.55 | $26.55 | $19.79 | 0 |
| 2017-02-22 | $26.55 | $26.55 | $26.55 | $26.55 | $19.79 | 0 |
| 2017-02-21 | $26.50 | $26.55 | $26.50 | $26.55 | $19.79 | 1,423 |
| 2017-02-17 | $26.53 | $26.53 | $26.53 | $26.53 | $19.77 | 0 |
| 2017-02-16 | $26.53 | $26.53 | $26.53 | $26.53 | $19.77 | 352 |
| 2017-02-15 | $26.49 | $26.56 | $26.40 | $26.56 | $19.80 | 1,177 |
| 2017-02-14 | $26.57 | $26.66 | $26.50 | $26.58 | $19.81 | 2,427 |
| 2017-02-13 | $26.57 | $26.57 | $26.57 | $26.57 | $19.81 | 0 |
| 2017-02-10 | $26.63 | $26.63 | $26.57 | $26.57 | $19.81 | 700 |
| 2017-02-09 | $26.72 | $26.72 | $26.72 | $26.72 | $19.92 | 0 |
| 2017-02-08 | $26.72 | $26.72 | $26.72 | $26.72 | $19.92 | 0 |
| 2017-02-07 | $26.72 | $26.72 | $26.72 | $26.72 | $19.92 | 0 |
| 2017-02-06 | $26.72 | $26.72 | $26.72 | $26.72 | $19.92 | 0 |
| 2017-02-03 | $26.72 | $26.72 | $26.72 | $26.72 | $19.92 | 0 |
| 2017-02-02 | $26.50 | $26.72 | $26.50 | $26.72 | $19.92 | 2,900 |
| 2017-02-01 | $26.52 | $26.52 | $26.46 | $26.49 | $19.75 | 891 |
| 2017-01-31 | $26.36 | $26.37 | $26.36 | $26.37 | $19.66 | 296 |
| 2017-01-30 | $26.40 | $26.40 | $26.40 | $26.40 | $19.68 | 134 |
| 2017-01-27 | $26.38 | $26.40 | $26.26 | $26.26 | $19.57 | 1,370 |
| 2017-01-26 | $26.35 | $26.35 | $26.35 | $26.35 | $19.64 | 800 |
| 2017-01-25 | $26.31 | $26.42 | $26.25 | $26.42 | $19.69 | 3,556 |
| 2017-01-24 | $26.25 | $26.25 | $26.25 | $26.25 | $19.57 | 0 |
| 2017-01-23 | $26.27 | $26.27 | $26.25 | $26.25 | $19.57 | 400 |
| 2017-01-20 | $26.22 | $26.22 | $26.22 | $26.22 | $19.54 | 97 |
| 2017-01-19 | $26.33 | $26.33 | $26.22 | $26.22 | $19.54 | 1,865 |
| 2017-01-18 | $26.44 | $26.44 | $26.44 | $26.44 | $19.71 | 0 |
| 2017-01-17 | $26.44 | $26.44 | $26.31 | $26.44 | $19.71 | 1,825 |
| 2017-01-13 | $26.49 | $26.49 | $26.44 | $26.44 | $19.71 | 300 |
| 2017-01-12 | $26.40 | $26.40 | $26.40 | $26.40 | $19.68 | 1,150 |
| 2017-01-11 | $26.59 | $26.59 | $26.40 | $26.40 | $19.68 | 200 |
| 2017-01-10 | $26.40 | $26.40 | $26.40 | $26.40 | $19.68 | 0 |
| 2017-01-09 | $26.94 | $26.94 | $26.20 | $26.40 | $19.68 | 1,200 |
| 2017-01-06 | $26.30 | $26.45 | $26.10 | $26.25 | $19.57 | 4,400 |
| 2017-01-05 | $26.40 | $26.40 | $26.23 | $26.38 | $19.66 | 1,946 |
| 2017-01-04 | $26.65 | $26.65 | $26.65 | $26.65 | $19.86 | 200 |
| 2017-01-03 | $26.44 | $26.44 | $26.44 | $26.44 | $19.71 | 1 |
| 2016-12-30 | $26.21 | $26.44 | $26.21 | $26.44 | $19.71 | 600 |
| 2016-12-29 | $26.44 | $26.44 | $26.44 | $26.44 | $19.71 | 2,749 |
| 2016-12-28 | $26.34 | $26.36 | $26.30 | $26.30 | $19.60 | 1,502 |
| 2016-12-27 | $26.40 | $26.40 | $26.32 | $26.40 | $19.68 | 631 |
| 2016-12-23 | $26.19 | $26.70 | $26.19 | $26.70 | $19.90 | 5,395 |
| 2016-12-22 | $26.23 | $26.62 | $26.23 | $26.38 | $19.66 | 2,370 |
| 2016-12-21 | $26.94 | $27.04 | $26.16 | $26.16 | $19.50 | 3,101 |
| 2016-12-20 | $26.55 | $26.97 | $26.30 | $26.97 | $20.10 | 4,007 |
| 2016-12-19 | $26.17 | $27.00 | $26.15 | $26.95 | $20.09 | 3,058 |
| 2016-12-16 | $26.95 | $26.95 | $26.95 | $26.95 | $20.09 | 1,000 |
| 2016-12-15 | $27.10 | $27.10 | $26.58 | $27.10 | $20.20 | 2,358 |
| 2016-12-14 | $28.24 | $28.24 | $28.24 | $28.24 | $20.48 | 800 |
| 2016-12-13 | $27.41 | $27.41 | $27.41 | $27.41 | $19.87 | 200 |
| 2016-12-12 | $27.25 | $27.25 | $27.25 | $27.25 | $19.76 | 0 |
| 2016-12-09 | $27.25 | $27.25 | $27.25 | $27.25 | $19.76 | 0 |
| 2016-12-08 | $26.91 | $27.25 | $26.91 | $27.25 | $19.76 | 458 |
| 2016-12-07 | $27.33 | $27.33 | $27.33 | $27.33 | $19.82 | 100 |
| 2016-12-06 | $26.90 | $27.47 | $26.90 | $27.47 | $19.92 | 2,896 |
| 2016-12-05 | $26.30 | $27.04 | $26.30 | $26.98 | $19.56 | 1,600 |
| 2016-12-02 | $26.80 | $26.80 | $26.80 | $26.80 | $19.43 | 0 |
| 2016-12-01 | $26.31 | $26.80 | $26.31 | $26.80 | $19.43 | 267 |
| 2016-11-30 | $26.55 | $26.55 | $26.41 | $26.55 | $19.25 | 1,170 |
| 2016-11-29 | $26.69 | $26.70 | $26.26 | $26.30 | $19.07 | 9,907 |
| 2016-11-28 | $26.75 | $26.75 | $26.42 | $26.70 | $19.36 | 2,960 |
| 2016-11-25 | $26.65 | $26.75 | $26.65 | $26.75 | $19.40 | 2,930 |
| 2016-11-23 | $26.65 | $26.65 | $26.35 | $26.65 | $19.32 | 8,104 |
| 2016-11-22 | $27.00 | $27.00 | $26.40 | $26.65 | $19.32 | 9,667 |
| 2016-11-21 | $26.95 | $27.27 | $26.76 | $26.80 | $19.43 | 4,542 |
| 2016-11-18 | $26.50 | $26.50 | $26.50 | $26.50 | $19.22 | 186 |
| 2016-11-17 | $26.93 | $26.93 | $26.85 | $26.85 | $19.47 | 2,017 |
| 2016-11-16 | $27.00 | $27.00 | $26.97 | $26.97 | $19.56 | 2,400 |
| 2016-11-15 | $26.99 | $27.05 | $26.95 | $27.01 | $19.58 | 12,487 |
| 2016-11-14 | $27.06 | $27.06 | $27.00 | $27.00 | $19.58 | 3,059 |
| 2016-11-11 | $27.16 | $27.17 | $27.16 | $27.17 | $19.70 | 435 |
| 2016-11-10 | $27.56 | $27.78 | $27.25 | $27.25 | $19.76 | 5,223 |
| 2016-11-09 | $27.59 | $27.59 | $27.59 | $27.59 | $20.01 | 0 |
| 2016-11-08 | $27.56 | $27.60 | $27.55 | $27.59 | $20.01 | 456 |
| 2016-11-07 | $27.59 | $27.70 | $27.59 | $27.64 | $20.04 | 550 |
| 2016-11-04 | $28.20 | $28.20 | $28.20 | $28.20 | $20.45 | 0 |
| 2016-11-03 | $28.20 | $28.20 | $28.20 | $28.20 | $20.45 | 0 |
| 2016-11-02 | $28.20 | $28.20 | $28.20 | $28.20 | $20.45 | 0 |
| 2016-11-01 | $28.20 | $28.20 | $28.20 | $28.20 | $20.45 | 0 |
| 2016-10-31 | $28.20 | $28.20 | $28.20 | $28.20 | $20.45 | 0 |
| 2016-10-28 | $28.20 | $28.20 | $28.20 | $28.20 | $20.45 | 0 |
| 2016-10-27 | $28.20 | $28.20 | $28.20 | $28.20 | $20.45 | 0 |
| 2016-10-26 | $28.20 | $28.20 | $28.20 | $28.20 | $20.45 | 0 |
| 2016-10-25 | $28.20 | $28.20 | $28.20 | $28.20 | $20.45 | 0 |
| 2016-10-24 | $28.20 | $28.20 | $28.20 | $28.20 | $20.45 | 0 |
| 2016-10-21 | $28.20 | $28.20 | $28.20 | $28.20 | $20.45 | 0 |
| 2016-10-20 | $28.20 | $28.20 | $28.20 | $28.20 | $20.45 | 70 |
| 2016-10-19 | $28.20 | $28.20 | $28.20 | $28.20 | $20.45 | 510 |
| 2016-10-18 | $27.70 | $27.80 | $27.56 | $27.56 | $19.98 | 6,399 |
| 2016-10-17 | $27.80 | $27.80 | $27.61 | $27.61 | $20.02 | 839 |
| 2016-10-14 | $27.62 | $27.63 | $27.61 | $27.63 | $20.04 | 600 |
| 2016-10-13 | $27.63 | $27.63 | $27.63 | $27.63 | $20.03 | 0 |
| 2016-10-12 | $27.79 | $27.80 | $27.63 | $27.63 | $20.03 | 1,408 |
| 2016-10-11 | $27.61 | $27.80 | $27.61 | $27.80 | $20.16 | 1,449 |
| 2016-10-10 | $27.80 | $27.80 | $27.61 | $27.61 | $20.02 | 1,390 |
| 2016-10-07 | $27.80 | $27.80 | $27.80 | $27.80 | $20.16 | 400 |
| 2016-10-06 | $27.66 | $27.66 | $27.66 | $27.66 | $20.05 | 0 |
| 2016-10-05 | $27.66 | $27.66 | $27.66 | $27.66 | $20.05 | 170 |
| 2016-10-04 | $27.80 | $27.80 | $27.75 | $27.80 | $20.16 | 1,254 |
| 2016-10-03 | $27.75 | $27.80 | $27.73 | $27.79 | $20.15 | 2,380 |
| 2016-09-30 | $27.69 | $27.69 | $27.69 | $27.69 | $20.08 | 158 |
| 2016-09-29 | $27.69 | $27.69 | $27.69 | $27.69 | $20.08 | 0 |
| 2016-09-28 | $27.69 | $27.69 | $27.69 | $27.69 | $20.08 | 0 |
| 2016-09-27 | $27.69 | $27.69 | $27.69 | $27.69 | $20.08 | 500 |
| 2016-09-26 | $27.69 | $27.69 | $27.69 | $27.69 | $20.08 | 4 |
| 2016-09-23 | $27.70 | $27.76 | $27.69 | $27.69 | $20.08 | 6,470 |
| 2016-09-22 | $27.70 | $27.70 | $27.70 | $27.70 | $20.09 | 100 |
| 2016-09-21 | $27.74 | $27.76 | $27.70 | $27.70 | $20.09 | 700 |
| 2016-09-20 | $27.70 | $27.70 | $27.70 | $27.70 | $20.09 | 0 |
| 2016-09-19 | $27.76 | $27.76 | $27.70 | $27.70 | $20.09 | 2,377 |
| 2016-09-16 | $27.76 | $27.76 | $27.75 | $27.75 | $20.12 | 925 |
| 2016-09-15 | $27.77 | $27.77 | $27.76 | $27.76 | $20.13 | 800 |
| 2016-09-14 | $27.80 | $27.80 | $27.80 | $27.80 | $20.16 | 0 |
| 2016-09-13 | $27.80 | $27.80 | $27.80 | $27.80 | $20.16 | 0 |
| 2016-09-12 | $27.80 | $27.80 | $27.80 | $27.80 | $20.16 | 0 |
| 2016-09-09 | $27.80 | $27.80 | $27.80 | $27.80 | $20.16 | 355 |
| 2016-09-08 | $27.82 | $27.82 | $27.82 | $27.82 | $20.17 | 0 |
| 2016-09-07 | $27.82 | $27.82 | $27.82 | $27.82 | $20.17 | 0 |
| 2016-09-06 | $27.82 | $27.82 | $27.82 | $27.82 | $20.17 | 0 |
| 2016-09-02 | $27.93 | $27.93 | $27.75 | $27.82 | $20.17 | 3,400 |
| 2016-09-01 | $27.93 | $27.93 | $27.93 | $27.93 | $20.25 | 0 |
| 2016-08-31 | $28.34 | $28.49 | $27.93 | $27.93 | $20.25 | 2,210 |
| 2016-08-30 | $27.92 | $28.50 | $27.92 | $28.26 | $20.49 | 7,420 |
| 2016-08-29 | $27.91 | $27.92 | $27.87 | $27.92 | $20.25 | 800 |
| 2016-08-26 | $27.75 | $27.75 | $27.75 | $27.75 | $20.12 | 200 |
| 2016-08-25 | $27.85 | $27.85 | $27.75 | $27.75 | $20.12 | 6,903 |
| 2016-08-24 | $27.80 | $27.80 | $27.80 | $27.80 | $20.16 | 1,090 |
| 2016-08-23 | $27.80 | $27.85 | $27.80 | $27.80 | $20.16 | 1,386 |
| 2016-08-22 | $27.85 | $27.85 | $27.85 | $27.85 | $20.19 | 0 |
| 2016-08-19 | $27.91 | $27.91 | $27.85 | $27.85 | $20.19 | 202 |
| 2016-08-18 | $27.80 | $27.80 | $27.80 | $27.80 | $20.16 | 0 |
| 2016-08-17 | $27.80 | $27.80 | $27.80 | $27.80 | $20.16 | 983 |
| 2016-08-16 | $27.80 | $27.80 | $27.80 | $27.80 | $20.16 | 0 |
| 2016-08-15 | $27.85 | $27.88 | $27.80 | $27.80 | $20.16 | 8,462 |
| 2016-08-12 | $27.85 | $27.85 | $27.85 | $27.85 | $20.19 | 650 |
| 2016-08-11 | $27.87 | $27.98 | $27.85 | $27.89 | $20.22 | 2,200 |
| 2016-08-10 | $27.91 | $27.91 | $27.91 | $27.91 | $20.24 | 0 |
| 2016-08-09 | $27.91 | $27.91 | $27.91 | $27.91 | $20.24 | 300 |
| 2016-08-08 | $28.00 | $28.00 | $27.85 | $27.93 | $20.25 | 2,910 |
| 2016-08-05 | $27.92 | $27.99 | $27.80 | $27.99 | $20.29 | 6,400 |
| 2016-08-04 | $27.90 | $27.90 | $27.90 | $27.90 | $20.23 | 0 |
| 2016-08-03 | $27.90 | $27.90 | $27.90 | $27.90 | $20.23 | 0 |
| 2016-08-02 | $27.90 | $27.90 | $27.90 | $27.90 | $20.23 | 0 |
| 2016-08-01 | $27.90 | $27.90 | $27.90 | $27.90 | $20.23 | 0 |
| 2016-07-29 | $27.90 | $27.90 | $27.90 | $27.90 | $20.23 | 0 |
| 2016-07-28 | $27.85 | $27.90 | $27.85 | $27.90 | $20.23 | 280 |
| 2016-07-27 | $28.12 | $28.12 | $28.12 | $28.12 | $20.39 | 0 |
| 2016-07-26 | $27.85 | $28.12 | $27.85 | $28.12 | $20.39 | 1,115 |
| 2016-07-25 | $27.90 | $28.20 | $27.86 | $28.20 | $20.45 | 1,988 |
| 2016-07-22 | $28.25 | $28.25 | $28.25 | $28.25 | $20.48 | 0 |
| 2016-07-21 | $28.25 | $28.25 | $28.25 | $28.25 | $20.48 | 844 |
| 2016-07-20 | $27.85 | $27.85 | $27.85 | $27.85 | $20.19 | 50 |
| 2016-07-19 | $27.85 | $27.85 | $27.85 | $27.85 | $20.19 | 215 |
| 2016-07-18 | $27.90 | $28.03 | $27.85 | $28.03 | $20.33 | 1,044 |
| 2016-07-15 | $27.84 | $27.84 | $27.84 | $27.84 | $20.19 | 100 |
| 2016-07-14 | $27.85 | $27.85 | $27.84 | $27.84 | $20.19 | 1,813 |
| 2016-07-13 | $27.85 | $27.85 | $27.85 | $27.85 | $20.19 | 0 |
| 2016-07-12 | $27.85 | $27.85 | $27.85 | $27.85 | $20.19 | 380 |
| 2016-07-11 | $27.84 | $28.00 | $27.84 | $28.00 | $20.30 | 587 |
| 2016-07-08 | $28.00 | $28.00 | $27.82 | $27.82 | $20.18 | 932 |
| 2016-07-07 | $28.45 | $28.45 | $28.45 | $28.45 | $20.63 | 0 |
| 2016-07-06 | $28.45 | $28.45 | $28.45 | $28.45 | $20.63 | 0 |
| 2016-07-05 | $28.45 | $28.45 | $28.45 | $28.45 | $20.63 | 0 |
| 2016-07-01 | $28.45 | $28.45 | $28.45 | $28.45 | $20.63 | 0 |
| 2016-06-30 | $28.42 | $28.45 | $27.51 | $28.45 | $20.63 | 1,708 |
| 2016-06-29 | $27.66 | $27.66 | $27.66 | $27.66 | $20.06 | 63 |
| 2016-06-28 | $27.50 | $27.71 | $27.25 | $27.66 | $20.06 | 963 |
| 2016-06-27 | $27.46 | $27.95 | $27.46 | $27.92 | $20.25 | 1,810 |
| 2016-06-24 | $27.15 | $28.40 | $27.15 | $27.75 | $20.12 | 19,413 |
| 2016-06-23 | $27.97 | $28.00 | $27.42 | $27.43 | $19.89 | 3,819 |
| 2016-06-22 | $29.25 | $29.80 | $28.03 | $28.39 | $20.59 | 11,699 |
| 2016-06-21 | $27.62 | $28.40 | $27.30 | $27.90 | $20.23 | 7,517 |
| 2016-06-20 | $27.49 | $27.51 | $27.11 | $27.38 | $19.85 | 1,698 |
| 2016-06-17 | $27.25 | $27.62 | $27.25 | $27.62 | $20.03 | 350 |
| 2016-06-16 | $27.52 | $27.52 | $26.44 | $26.90 | $19.51 | 2,672 |
| 2016-06-15 | $27.40 | $27.99 | $27.38 | $27.99 | $20.30 | 2,766 |
| 2016-06-14 | $28.77 | $28.77 | $28.20 | $28.75 | $20.30 | 5,060 |
| 2016-06-13 | $27.89 | $28.77 | $27.87 | $28.77 | $20.31 | 4,233 |
| 2016-06-10 | $27.76 | $27.76 | $27.76 | $27.76 | $19.60 | 0 |
| 2016-06-09 | $27.76 | $27.76 | $27.76 | $27.76 | $19.60 | 0 |
| 2016-06-08 | $27.70 | $27.76 | $27.70 | $27.76 | $19.60 | 400 |
| 2016-06-07 | $27.57 | $27.90 | $27.57 | $27.90 | $19.70 | 1,593 |
| 2016-06-06 | $27.69 | $27.69 | $27.50 | $27.50 | $19.42 | 1,360 |
| 2016-06-03 | $27.55 | $27.55 | $27.50 | $27.50 | $19.42 | 1,000 |
| 2016-06-02 | $27.65 | $27.65 | $27.65 | $27.65 | $19.52 | 0 |
| 2016-06-01 | $27.17 | $27.66 | $27.15 | $27.65 | $19.52 | 1,074 |
| 2016-05-31 | $27.55 | $27.55 | $27.55 | $27.55 | $19.45 | 0 |
| 2016-05-27 | $27.71 | $27.71 | $27.55 | $27.55 | $19.45 | 2,833 |
| 2016-05-26 | $27.65 | $27.65 | $27.65 | $27.65 | $19.52 | 1,738 |
| 2016-05-25 | $27.51 | $27.51 | $27.51 | $27.51 | $19.42 | 100 |
| 2016-05-24 | $27.65 | $27.65 | $27.50 | $27.63 | $19.51 | 2,460 |
| 2016-05-23 | $27.50 | $27.50 | $27.50 | $27.50 | $19.42 | 0 |
| 2016-05-20 | $27.50 | $27.50 | $27.50 | $27.50 | $19.42 | 1,000 |
| 2016-05-19 | $27.50 | $27.50 | $27.50 | $27.50 | $19.42 | 36 |
| 2016-05-18 | $27.50 | $27.56 | $27.50 | $27.50 | $19.42 | 1,614 |
| 2016-05-17 | $27.50 | $27.50 | $27.50 | $27.50 | $19.42 | 700 |
| 2016-05-16 | $27.50 | $27.50 | $27.50 | $27.50 | $19.42 | 0 |
| 2016-05-13 | $27.50 | $27.50 | $27.50 | $27.50 | $19.42 | 3,900 |
| 2016-05-12 | $27.51 | $27.65 | $27.50 | $27.65 | $19.52 | 1,896 |
| 2016-05-11 | $27.65 | $27.65 | $27.65 | $27.65 | $19.52 | 0 |
| 2016-05-10 | $27.65 | $27.65 | $27.65 | $27.65 | $19.52 | 1,600 |
| 2016-05-09 | $27.65 | $27.65 | $27.45 | $27.45 | $19.38 | 1,000 |
| 2016-05-06 | $27.64 | $27.64 | $27.64 | $27.64 | $19.52 | 200 |
| 2016-05-05 | $27.60 | $27.65 | $27.20 | $27.65 | $19.52 | 7,066 |
| 2016-05-04 | $27.53 | $27.63 | $27.25 | $27.25 | $19.24 | 1,272 |
| 2016-05-03 | $27.28 | $27.30 | $27.21 | $27.30 | $19.28 | 1,920 |
| 2016-05-02 | $27.31 | $27.31 | $27.31 | $27.31 | $19.28 | 325 |
| 2016-04-29 | $27.12 | $27.12 | $27.12 | $27.12 | $19.15 | 0 |
| 2016-04-28 | $27.12 | $27.12 | $27.12 | $27.12 | $19.15 | 200 |
| 2016-04-27 | $27.45 | $27.45 | $27.45 | $27.45 | $19.38 | 638 |
| 2016-04-26 | $27.45 | $27.45 | $27.45 | $27.45 | $19.38 | 0 |
| 2016-04-25 | $27.45 | $27.45 | $27.45 | $27.45 | $19.38 | 100 |
| 2016-04-22 | $27.40 | $27.45 | $27.40 | $27.45 | $19.38 | 1,344 |
| 2016-04-21 | $27.38 | $27.40 | $27.02 | $27.40 | $19.35 | 1,822 |
| 2016-04-20 | $26.95 | $27.39 | $26.95 | $27.32 | $19.29 | 1,900 |
| 2016-04-19 | $27.23 | $27.23 | $27.23 | $27.23 | $19.22 | 0 |
| 2016-04-18 | $27.23 | $27.23 | $27.23 | $27.23 | $19.22 | 0 |
| 2016-04-15 | $27.23 | $27.23 | $27.23 | $27.23 | $19.22 | 0 |
| 2016-04-14 | $26.80 | $27.23 | $26.80 | $27.23 | $19.22 | 2,101 |
| 2016-04-13 | $27.45 | $27.45 | $27.45 | $27.45 | $19.38 | 0 |
| 2016-04-12 | $27.45 | $27.45 | $27.45 | $27.45 | $19.38 | 910 |
| 2016-04-11 | $26.58 | $26.58 | $26.58 | $26.58 | $18.77 | 0 |
| 2016-04-08 | $26.58 | $26.58 | $26.58 | $26.58 | $18.77 | 200 |
| 2016-04-07 | $26.65 | $26.89 | $26.65 | $26.68 | $18.84 | 540 |
| 2016-04-06 | $26.61 | $26.61 | $26.57 | $26.57 | $18.76 | 400 |
| 2016-04-05 | $27.44 | $27.44 | $27.44 | $27.44 | $19.37 | 350 |
| 2016-04-04 | $26.53 | $26.91 | $26.53 | $26.90 | $18.99 | 416 |
| 2016-04-01 | $26.50 | $26.50 | $26.50 | $26.50 | $18.71 | 71 |
| 2016-03-31 | $26.50 | $26.50 | $26.50 | $26.50 | $18.71 | 50 |
| 2016-03-30 | $26.50 | $26.50 | $26.50 | $26.50 | $18.71 | 0 |
| 2016-03-29 | $26.50 | $26.50 | $26.50 | $26.50 | $18.71 | 0 |
| 2016-03-28 | $26.50 | $26.50 | $26.50 | $26.50 | $18.71 | 0 |
| 2016-03-24 | $26.50 | $26.50 | $26.50 | $26.50 | $18.71 | 0 |
| 2016-03-23 | $26.50 | $26.50 | $26.50 | $26.50 | $18.71 | 500 |
| 2016-03-22 | $26.56 | $26.56 | $26.56 | $26.56 | $18.75 | 0 |
| 2016-03-21 | $26.50 | $26.56 | $26.50 | $26.56 | $18.75 | 400 |
| 2016-03-18 | $26.46 | $26.46 | $26.41 | $26.46 | $18.68 | 1,261 |
| 2016-03-17 | $26.50 | $26.79 | $26.35 | $26.50 | $18.71 | 2,932 |
| 2016-03-16 | $26.66 | $26.66 | $26.66 | $26.66 | $18.82 | 0 |
| 2016-03-15 | $26.66 | $26.66 | $26.66 | $26.66 | $18.82 | 25 |
| 2016-03-14 | $26.66 | $26.66 | $26.66 | $26.66 | $18.82 | 0 |
| 2016-03-11 | $26.25 | $26.66 | $26.25 | $26.66 | $18.82 | 800 |
| 2016-03-10 | $26.30 | $26.30 | $26.30 | $26.30 | $18.57 | 0 |
| 2016-03-09 | $26.30 | $26.30 | $26.30 | $26.30 | $18.57 | 0 |
| 2016-03-08 | $26.30 | $26.30 | $26.30 | $26.30 | $18.57 | 200 |
| 2016-03-07 | $26.79 | $26.79 | $26.79 | $26.79 | $18.92 | 398 |
| 2016-03-04 | $26.68 | $26.68 | $26.68 | $26.68 | $18.84 | 0 |
| 2016-03-03 | $26.68 | $26.68 | $26.68 | $26.68 | $18.84 | 200 |
| 2016-03-02 | $26.20 | $26.20 | $26.20 | $26.20 | $18.50 | 0 |
| 2016-03-01 | $26.23 | $26.23 | $26.20 | $26.20 | $18.50 | 405 |
| 2016-02-29 | $26.20 | $26.78 | $26.20 | $26.65 | $18.82 | 3,466 |
| 2016-02-26 | $27.54 | $27.54 | $27.54 | $27.54 | $19.44 | 0 |
| 2016-02-25 | $27.25 | $28.98 | $27.25 | $27.54 | $19.44 | 2,051 |
| 2016-02-24 | $26.25 | $26.25 | $26.25 | $26.25 | $18.53 | 170 |
| 2016-02-23 | $27.00 | $27.02 | $27.00 | $27.00 | $19.06 | 2,300 |
| 2016-02-22 | $27.00 | $27.11 | $27.00 | $27.11 | $19.14 | 1,651 |
| 2016-02-19 | $27.01 | $27.01 | $27.00 | $27.00 | $19.06 | 700 |
| 2016-02-18 | $26.74 | $26.74 | $26.74 | $26.74 | $18.88 | 0 |
| 2016-02-17 | $26.74 | $26.74 | $26.74 | $26.74 | $18.88 | 27 |
| 2016-02-16 | $26.74 | $26.74 | $26.74 | $26.74 | $18.88 | 0 |
| 2016-02-12 | $26.05 | $26.74 | $26.05 | $26.74 | $18.88 | 1,375 |
| 2016-02-11 | $25.80 | $25.95 | $25.80 | $25.95 | $18.32 | 1,381 |
| 2016-02-10 | $25.90 | $26.10 | $25.90 | $26.01 | $18.36 | 2,500 |
| 2016-02-09 | $25.90 | $25.90 | $25.90 | $25.90 | $18.29 | 0 |
| 2016-02-08 | $25.90 | $25.90 | $25.90 | $25.90 | $18.29 | 300 |
| 2016-02-05 | $26.40 | $26.40 | $26.40 | $26.40 | $18.64 | 0 |
| 2016-02-04 | $26.39 | $26.70 | $26.39 | $26.40 | $18.64 | 1,672 |
| 2016-02-03 | $26.34 | $26.37 | $26.34 | $26.35 | $18.60 | 927 |
| 2016-02-02 | $26.21 | $26.38 | $26.21 | $26.38 | $18.63 | 400 |
| 2016-02-01 | $26.29 | $26.39 | $26.29 | $26.35 | $18.60 | 1,221 |
| 2016-01-29 | $26.30 | $26.34 | $25.73 | $26.12 | $18.44 | 4,917 |
| 2016-01-28 | $26.45 | $26.75 | $26.30 | $26.31 | $18.58 | 2,912 |
| 2016-01-27 | $26.46 | $26.46 | $26.38 | $26.38 | $18.63 | 323 |
| 2016-01-26 | $26.36 | $26.97 | $26.34 | $26.45 | $18.68 | 28,692 |
| 2016-01-25 | $26.52 | $26.91 | $26.44 | $26.60 | $18.78 | 22,049 |
| 2016-01-22 | $26.55 | $27.05 | $26.46 | $26.60 | $18.78 | 23,800 |
| 2016-01-21 | $26.30 | $27.01 | $26.30 | $26.75 | $18.89 | 21,891 |
| 2016-01-20 | $26.30 | $26.30 | $26.30 | $26.30 | $18.57 | 200 |
| 2016-01-19 | $26.30 | $26.30 | $26.30 | $26.30 | $18.57 | 214 |
| 2016-01-15 | $26.47 | $26.47 | $26.47 | $26.47 | $18.69 | 0 |
| 2016-01-14 | $26.47 | $26.47 | $26.47 | $26.47 | $18.69 | 0 |
| 2016-01-13 | $26.47 | $26.47 | $26.47 | $26.47 | $18.69 | 0 |
| 2016-01-12 | $26.36 | $26.47 | $26.36 | $26.47 | $18.69 | 480 |
| 2016-01-11 | $26.35 | $26.35 | $26.35 | $26.35 | $18.61 | 0 |
| 2016-01-08 | $26.35 | $26.35 | $26.35 | $26.35 | $18.61 | 600 |
| 2016-01-07 | $26.48 | $26.48 | $26.30 | $26.38 | $18.62 | 4,520 |
| 2016-01-06 | $26.45 | $26.60 | $26.45 | $26.60 | $18.78 | 1,158 |
| 2016-01-05 | $26.41 | $26.44 | $26.41 | $26.41 | $18.65 | 1,000 |
| 2016-01-04 | $27.07 | $27.07 | $26.36 | $26.36 | $18.61 | 800 |
| 2015-12-31 | $26.90 | $26.90 | $26.90 | $26.90 | $18.99 | 308 |
| 2015-12-30 | $26.50 | $26.50 | $26.50 | $26.50 | $18.71 | 400 |
| 2015-12-29 | $26.40 | $26.40 | $26.40 | $26.40 | $18.64 | 40 |
| 2015-12-28 | $26.40 | $26.40 | $26.40 | $26.40 | $18.64 | 0 |
| 2015-12-24 | $26.40 | $26.40 | $26.40 | $26.40 | $18.64 | 7 |
| 2015-12-23 | $27.20 | $27.20 | $26.40 | $26.40 | $18.64 | 807 |
| 2015-12-22 | $26.35 | $26.55 | $26.35 | $26.55 | $18.75 | 2,006 |
| 2015-12-21 | $26.38 | $26.38 | $26.37 | $26.38 | $18.63 | 1,668 |
| 2015-12-18 | $26.25 | $26.26 | $26.25 | $26.26 | $18.54 | 1,150 |
| 2015-12-17 | $26.30 | $26.30 | $26.30 | $26.30 | $18.57 | 950 |
| 2015-12-16 | $26.25 | $26.25 | $26.25 | $26.25 | $18.53 | 100 |
| 2015-12-15 | $27.00 | $27.21 | $27.00 | $27.21 | $18.67 | 2,900 |
| 2015-12-14 | $26.99 | $26.99 | $26.99 | $26.99 | $18.52 | 0 |
| 2015-12-11 | $26.99 | $26.99 | $26.99 | $26.99 | $18.52 | 0 |
| 2015-12-10 | $26.99 | $26.99 | $26.99 | $26.99 | $18.52 | 100 |
| 2015-12-09 | $26.99 | $26.99 | $26.99 | $26.99 | $18.52 | 0 |
| 2015-12-08 | $26.99 | $26.99 | $26.99 | $26.99 | $18.52 | 2 |
| 2015-12-07 | $26.99 | $26.99 | $26.99 | $26.99 | $18.52 | 0 |
| 2015-12-04 | $26.90 | $26.99 | $26.90 | $26.99 | $18.52 | 214 |
| 2015-12-03 | $27.02 | $27.02 | $26.90 | $26.90 | $18.46 | 600 |
| 2015-12-02 | $26.90 | $26.90 | $26.90 | $26.90 | $18.46 | 0 |
| 2015-12-01 | $26.90 | $26.90 | $26.90 | $26.90 | $18.46 | 2 |
| 2015-11-30 | $26.90 | $26.90 | $26.90 | $26.90 | $18.46 | 1,000 |
| 2015-11-27 | $26.90 | $26.90 | $26.90 | $26.90 | $18.46 | 0 |
| 2015-11-25 | $26.90 | $26.90 | $26.90 | $26.90 | $18.46 | 0 |
| 2015-11-24 | $26.90 | $26.90 | $26.90 | $26.90 | $18.46 | 0 |
| 2015-11-23 | $26.90 | $26.92 | $26.90 | $26.90 | $18.46 | 799 |
| 2015-11-20 | $26.90 | $26.90 | $26.90 | $26.90 | $18.46 | 0 |
| 2015-11-19 | $26.90 | $26.90 | $26.90 | $26.90 | $18.46 | 240 |
| 2015-11-18 | $26.90 | $26.90 | $26.90 | $26.90 | $18.46 | 500 |
| 2015-11-17 | $26.85 | $26.85 | $26.85 | $26.85 | $18.42 | 0 |
| 2015-11-16 | $26.85 | $26.85 | $26.85 | $26.85 | $18.42 | 0 |
| 2015-11-13 | $26.85 | $26.85 | $26.85 | $26.85 | $18.42 | 100 |
| 2015-11-12 | $26.96 | $26.96 | $26.96 | $26.96 | $18.50 | 195 |
| 2015-11-11 | $26.85 | $26.85 | $26.85 | $26.85 | $18.43 | 0 |
| 2015-11-10 | $27.25 | $27.25 | $26.85 | $26.85 | $18.43 | 1,350 |
| 2015-11-09 | $26.85 | $26.85 | $26.85 | $26.85 | $18.43 | 187 |
| 2015-11-06 | $26.80 | $26.80 | $26.80 | $26.80 | $18.39 | 4 |
| 2015-11-05 | $26.80 | $26.80 | $26.80 | $26.80 | $18.39 | 304 |
| 2015-11-04 | $26.76 | $26.76 | $26.76 | $26.76 | $18.36 | 0 |
| 2015-11-03 | $26.76 | $26.76 | $26.76 | $26.76 | $18.36 | 100 |
| 2015-11-02 | $27.05 | $27.05 | $27.05 | $27.05 | $18.56 | 100 |
| 2015-10-30 | $26.97 | $26.97 | $26.97 | $26.97 | $18.51 | 0 |
| 2015-10-29 | $26.97 | $26.97 | $26.97 | $26.97 | $18.51 | 0 |
| 2015-10-28 | $26.97 | $26.97 | $26.97 | $26.97 | $18.51 | 0 |
| 2015-10-27 | $26.97 | $26.97 | $26.97 | $26.97 | $18.51 | 14 |
| 2015-10-26 | $26.75 | $26.97 | $26.75 | $26.97 | $18.51 | 2,400 |
| 2015-10-23 | $26.87 | $26.87 | $26.87 | $26.87 | $18.44 | 0 |
| 2015-10-22 | $26.87 | $26.87 | $26.87 | $26.87 | $18.44 | 10 |
| 2015-10-21 | $26.87 | $26.87 | $26.87 | $26.87 | $18.44 | 1 |
| 2015-10-20 | $26.75 | $26.87 | $26.75 | $26.87 | $18.44 | 1,130 |
| 2015-10-19 | $26.85 | $26.85 | $26.85 | $26.85 | $18.43 | 0 |
| 2015-10-16 | $26.85 | $26.85 | $26.85 | $26.85 | $18.43 | 0 |
| 2015-10-15 | $26.85 | $26.85 | $26.85 | $26.85 | $18.43 | 0 |
| 2015-10-14 | $26.84 | $26.85 | $26.84 | $26.85 | $18.43 | 1,000 |
| 2015-10-13 | $26.76 | $26.76 | $26.76 | $26.76 | $18.37 | 0 |
| 2015-10-12 | $26.76 | $26.76 | $26.76 | $26.76 | $18.37 | 0 |
| 2015-10-09 | $26.76 | $26.76 | $26.76 | $26.76 | $18.37 | 0 |
| 2015-10-08 | $26.76 | $26.76 | $26.76 | $26.76 | $18.37 | 288 |
| 2015-10-07 | $26.75 | $26.79 | $26.75 | $26.79 | $18.39 | 500 |
| 2015-10-06 | $26.56 | $26.56 | $26.56 | $26.56 | $18.23 | 0 |
| 2015-10-05 | $26.56 | $26.56 | $26.56 | $26.56 | $18.23 | 9 |
| 2015-10-02 | $26.56 | $26.56 | $26.56 | $26.56 | $18.23 | 0 |
| 2015-10-01 | $26.56 | $26.56 | $26.56 | $26.56 | $18.23 | 0 |
| 2015-09-30 | $26.75 | $26.75 | $26.56 | $26.56 | $18.23 | 1,320 |
| 2015-09-29 | $26.81 | $26.81 | $26.81 | $26.81 | $18.40 | 0 |
| 2015-09-28 | $26.81 | $26.81 | $26.81 | $26.81 | $18.40 | 0 |
| 2015-09-25 | $26.81 | $26.81 | $26.81 | $26.81 | $18.40 | 0 |
| 2015-09-24 | $26.76 | $26.81 | $26.76 | $26.81 | $18.40 | 1,400 |
| 2015-09-23 | $27.00 | $27.00 | $27.00 | $27.00 | $18.53 | 400 |
| 2015-09-22 | $27.10 | $27.10 | $27.10 | $27.10 | $18.60 | 0 |
| 2015-09-21 | $27.10 | $27.10 | $27.10 | $27.10 | $18.60 | 107 |
| 2015-09-18 | $26.75 | $27.00 | $26.75 | $27.00 | $18.53 | 350 |
| 2015-09-17 | $26.97 | $26.97 | $26.97 | $26.97 | $18.51 | 0 |
| 2015-09-16 | $26.97 | $26.97 | $26.97 | $26.97 | $18.51 | 0 |
| 2015-09-15 | $27.03 | $27.03 | $26.97 | $26.97 | $18.51 | 710 |
| 2015-09-14 | $26.80 | $26.80 | $26.80 | $26.80 | $18.39 | 100 |
| 2015-09-11 | $26.66 | $26.66 | $26.66 | $26.66 | $18.30 | 0 |
| 2015-09-10 | $26.66 | $26.66 | $26.66 | $26.66 | $18.30 | 100 |
| 2015-09-09 | $27.03 | $27.03 | $27.03 | $27.03 | $18.55 | 0 |
| 2015-09-08 | $26.81 | $27.55 | $26.81 | $27.03 | $18.55 | 300 |
| 2015-09-04 | $27.10 | $27.75 | $27.10 | $27.75 | $19.04 | 1,753 |
| 2015-09-03 | $26.68 | $27.04 | $26.65 | $27.00 | $18.53 | 1,000 |
| 2015-09-02 | $26.70 | $26.70 | $26.70 | $26.70 | $18.32 | 0 |
Merrill Lynch Company Inc 60518 Index Plus Trust Certificates Series 20031 (IPB) News Headlines
Recent Merrill Lynch Company Inc 60518 Index Plus Trust Certificates Series 20031 (IPB) News
Similar Companies to Merrill Lynch Company Inc 60518 Index Plus Trust Certificates Series 20031 (IPB) 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 | -- | -- | -- |