JPMorgan Chase & Company (JPM-P-G) Exchange: NYSE
Data as of Aug. 21, 2025
$25.03 ($0.04) 0.16%
JPMorgan Chase & Company - Daily Information
Click for more stock information on JPMorgan Chase & Company.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $24.99 |
| Previous Close | $25.03 |
| High | $25.09 |
| Low | $24.99 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $25.03 |
| Adjusted High | $25.09 |
| Adjusted Low | $24.99 |
Invest in JPMorgan Chase & Company (JPM-P-G)
Historical Stock Data for JPMorgan Chase & Company (JPM-P-G)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-05-28 | $24.99 | $25.09 | $24.99 | $25.03 | $25.03 | 512,054 |
| 2021-05-27 | $25.00 | $25.11 | $24.99 | $24.99 | $24.99 | 180,675 |
| 2021-05-26 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 116,031 |
| 2021-05-25 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 162,618 |
| 2021-05-24 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 48,932 |
| 2021-05-21 | $25.00 | $25.00 | $24.99 | $25.00 | $25.00 | 72,088 |
| 2021-05-20 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 72,256 |
| 2021-05-19 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 123,009 |
| 2021-05-18 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 61,614 |
| 2021-05-17 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 110,294 |
| 2021-05-14 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 400,441 |
| 2021-05-13 | $25.00 | $25.00 | $24.98 | $25.00 | $25.00 | 2,116,932 |
| 2021-05-12 | $24.98 | $25.00 | $24.98 | $24.99 | $24.99 | 115,041 |
| 2021-05-11 | $24.99 | $25.00 | $24.98 | $24.98 | $24.98 | 86,209 |
| 2021-05-10 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 55,988 |
| 2021-05-07 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 68,877 |
| 2021-05-06 | $24.98 | $25.00 | $24.98 | $24.99 | $24.99 | 382,969 |
| 2021-05-05 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 231,700 |
| 2021-05-04 | $25.00 | $25.01 | $24.98 | $25.00 | $25.00 | 304,080 |
| 2021-05-03 | $25.03 | $25.03 | $24.99 | $25.02 | $25.02 | 386,128 |
| 2021-04-30 | $25.36 | $25.48 | $25.30 | $25.30 | $25.30 | 291,532 |
| 2021-04-29 | $25.72 | $25.77 | $25.70 | $25.74 | $25.36 | 124,624 |
| 2021-04-28 | $25.73 | $25.74 | $25.69 | $25.74 | $25.36 | 82,517 |
| 2021-04-27 | $25.71 | $25.74 | $25.67 | $25.68 | $25.30 | 81,736 |
| 2021-04-26 | $25.66 | $25.72 | $25.63 | $25.70 | $25.32 | 67,567 |
| 2021-04-23 | $25.60 | $25.67 | $25.59 | $25.63 | $25.25 | 72,365 |
| 2021-04-22 | $25.58 | $25.65 | $25.58 | $25.59 | $25.21 | 43,717 |
| 2021-04-21 | $25.63 | $25.70 | $25.57 | $25.57 | $25.19 | 116,330 |
| 2021-04-20 | $25.66 | $25.70 | $25.63 | $25.65 | $25.27 | 54,774 |
| 2021-04-19 | $25.69 | $25.71 | $25.63 | $25.64 | $25.26 | 50,232 |
| 2021-04-16 | $25.65 | $25.72 | $25.63 | $25.71 | $25.33 | 215,508 |
| 2021-04-15 | $25.63 | $25.72 | $25.60 | $25.70 | $25.32 | 97,978 |
| 2021-04-14 | $25.60 | $25.68 | $25.60 | $25.63 | $25.25 | 36,874 |
| 2021-04-13 | $25.70 | $25.70 | $25.60 | $25.63 | $25.25 | 53,290 |
| 2021-04-12 | $25.72 | $25.72 | $25.62 | $25.68 | $25.30 | 53,052 |
| 2021-04-09 | $25.64 | $25.72 | $25.64 | $25.69 | $25.31 | 46,482 |
| 2021-04-08 | $25.67 | $25.72 | $25.60 | $25.66 | $25.28 | 107,440 |
| 2021-04-07 | $25.71 | $25.75 | $25.65 | $25.69 | $25.31 | 60,667 |
| 2021-04-06 | $25.64 | $25.77 | $25.64 | $25.69 | $25.31 | 104,698 |
| 2021-04-05 | $25.59 | $25.67 | $25.57 | $25.64 | $25.26 | 76,676 |
| 2021-04-01 | $25.50 | $25.59 | $25.50 | $25.59 | $25.21 | 89,544 |
| 2021-03-31 | $25.56 | $25.66 | $25.45 | $25.46 | $25.08 | 174,393 |
| 2021-03-30 | $25.54 | $25.59 | $25.49 | $25.57 | $25.19 | 72,350 |
| 2021-03-29 | $25.57 | $25.57 | $25.46 | $25.48 | $25.10 | 30,219 |
| 2021-03-26 | $25.51 | $25.55 | $25.48 | $25.50 | $25.12 | 42,084 |
| 2021-03-25 | $25.53 | $25.59 | $25.51 | $25.53 | $25.15 | 41,949 |
| 2021-03-24 | $25.49 | $25.56 | $25.49 | $25.54 | $25.16 | 47,425 |
| 2021-03-23 | $25.51 | $25.57 | $25.51 | $25.53 | $25.15 | 41,370 |
| 2021-03-22 | $25.47 | $25.53 | $25.44 | $25.51 | $25.13 | 65,496 |
| 2021-03-19 | $25.40 | $25.48 | $25.39 | $25.47 | $25.09 | 56,302 |
| 2021-03-18 | $25.44 | $25.47 | $25.30 | $25.44 | $25.06 | 59,872 |
| 2021-03-17 | $25.54 | $25.54 | $25.40 | $25.45 | $25.07 | 110,752 |
| 2021-03-16 | $25.55 | $25.56 | $25.50 | $25.52 | $25.14 | 59,780 |
| 2021-03-15 | $25.40 | $25.54 | $25.40 | $25.51 | $25.13 | 58,760 |
| 2021-03-12 | $25.43 | $25.45 | $25.39 | $25.45 | $25.07 | 57,003 |
| 2021-03-11 | $25.43 | $25.45 | $25.39 | $25.43 | $25.05 | 96,112 |
| 2021-03-10 | $25.50 | $25.54 | $25.39 | $25.43 | $25.05 | 686,377 |
| 2021-03-09 | $25.60 | $25.69 | $25.52 | $25.60 | $25.22 | 66,887 |
| 2021-03-08 | $25.62 | $25.78 | $25.58 | $25.67 | $25.29 | 43,505 |
| 2021-03-05 | $25.54 | $25.62 | $25.45 | $25.59 | $25.21 | 59,680 |
| 2021-03-04 | $25.54 | $25.61 | $25.52 | $25.53 | $25.15 | 37,153 |
| 2021-03-03 | $25.46 | $25.63 | $25.43 | $25.58 | $25.20 | 45,405 |
| 2021-03-02 | $25.64 | $25.64 | $25.48 | $25.54 | $25.16 | 48,473 |
| 2021-03-01 | $25.62 | $25.69 | $25.53 | $25.53 | $25.15 | 76,303 |
| 2021-02-26 | $25.52 | $25.52 | $25.42 | $25.51 | $25.13 | 74,976 |
| 2021-02-25 | $25.57 | $25.58 | $25.41 | $25.55 | $25.17 | 87,773 |
| 2021-02-24 | $25.60 | $25.60 | $25.49 | $25.52 | $25.14 | 139,827 |
| 2021-02-23 | $25.52 | $25.63 | $25.51 | $25.56 | $25.18 | 97,991 |
| 2021-02-22 | $25.56 | $25.60 | $25.54 | $25.60 | $25.22 | 56,698 |
| 2021-02-19 | $25.64 | $25.65 | $25.56 | $25.57 | $25.19 | 67,701 |
| 2021-02-18 | $25.58 | $25.60 | $25.50 | $25.53 | $25.15 | 80,808 |
| 2021-02-17 | $25.56 | $25.66 | $25.53 | $25.55 | $25.17 | 88,450 |
| 2021-02-16 | $25.63 | $25.67 | $25.55 | $25.56 | $25.18 | 99,804 |
| 2021-02-12 | $25.62 | $25.75 | $25.57 | $25.63 | $25.25 | 144,866 |
| 2021-02-11 | $25.67 | $25.73 | $25.62 | $25.65 | $25.27 | 123,795 |
| 2021-02-10 | $25.63 | $25.74 | $25.61 | $25.70 | $25.32 | 92,674 |
| 2021-02-09 | $25.64 | $25.70 | $25.57 | $25.66 | $25.28 | 157,885 |
| 2021-02-08 | $25.60 | $25.65 | $25.51 | $25.60 | $25.22 | 47,897 |
| 2021-02-05 | $25.57 | $25.66 | $25.54 | $25.63 | $25.25 | 79,815 |
| 2021-02-04 | $25.59 | $25.64 | $25.58 | $25.63 | $25.25 | 82,693 |
| 2021-02-03 | $25.60 | $25.64 | $25.52 | $25.59 | $25.21 | 69,948 |
| 2021-02-02 | $25.58 | $25.64 | $25.52 | $25.54 | $25.16 | 125,264 |
| 2021-02-01 | $25.54 | $25.65 | $25.47 | $25.52 | $25.14 | 174,746 |
| 2021-01-29 | $25.32 | $25.45 | $25.29 | $25.40 | $25.02 | 199,385 |
| 2021-01-28 | $25.68 | $25.78 | $25.67 | $25.76 | $25.00 | 141,426 |
| 2021-01-27 | $25.73 | $25.80 | $25.68 | $25.70 | $24.94 | 97,939 |
| 2021-01-26 | $25.72 | $25.78 | $25.65 | $25.74 | $24.98 | 56,095 |
| 2021-01-25 | $25.69 | $25.75 | $25.67 | $25.72 | $24.96 | 73,197 |
| 2021-01-22 | $25.66 | $25.70 | $25.62 | $25.67 | $24.91 | 50,426 |
| 2021-01-21 | $25.66 | $25.72 | $25.64 | $25.65 | $24.90 | 72,040 |
| 2021-01-20 | $25.74 | $25.75 | $25.66 | $25.69 | $24.93 | 68,125 |
| 2021-01-19 | $25.65 | $25.75 | $25.59 | $25.75 | $24.99 | 114,523 |
| 2021-01-15 | $25.61 | $25.67 | $25.55 | $25.60 | $24.85 | 112,352 |
| 2021-01-14 | $25.73 | $25.73 | $25.54 | $25.65 | $24.90 | 100,098 |
| 2021-01-13 | $25.53 | $25.68 | $25.47 | $25.66 | $24.91 | 96,223 |
| 2021-01-12 | $25.49 | $25.55 | $25.43 | $25.55 | $24.80 | 148,811 |
| 2021-01-11 | $25.59 | $25.59 | $25.49 | $25.49 | $24.74 | 68,101 |
| 2021-01-08 | $25.56 | $25.64 | $25.51 | $25.59 | $24.84 | 91,877 |
| 2021-01-07 | $25.60 | $25.60 | $25.50 | $25.53 | $24.78 | 62,273 |
| 2021-01-06 | $25.61 | $25.63 | $25.52 | $25.61 | $24.86 | 66,319 |
| 2021-01-05 | $25.63 | $25.66 | $25.58 | $25.63 | $24.88 | 58,573 |
| 2021-01-04 | $25.76 | $25.76 | $25.56 | $25.58 | $24.83 | 90,832 |
| 2020-12-31 | $25.71 | $25.79 | $25.61 | $25.75 | $24.99 | 101,797 |
| 2020-12-30 | $25.65 | $25.70 | $25.60 | $25.69 | $24.94 | 35,853 |
| 2020-12-29 | $25.57 | $25.65 | $25.51 | $25.65 | $24.90 | 56,090 |
| 2020-12-28 | $25.64 | $25.72 | $25.53 | $25.63 | $24.88 | 86,228 |
| 2020-12-24 | $25.63 | $25.69 | $25.57 | $25.64 | $24.89 | 27,337 |
| 2020-12-23 | $25.68 | $25.70 | $25.55 | $25.56 | $24.81 | 93,052 |
| 2020-12-22 | $25.68 | $25.74 | $25.59 | $25.62 | $24.87 | 110,347 |
| 2020-12-21 | $25.55 | $25.66 | $25.50 | $25.62 | $24.87 | 74,828 |
| 2020-12-18 | $25.57 | $25.66 | $25.51 | $25.51 | $24.76 | 118,946 |
| 2020-12-17 | $25.56 | $25.75 | $25.52 | $25.71 | $24.95 | 77,627 |
| 2020-12-16 | $25.49 | $25.60 | $25.47 | $25.51 | $24.76 | 99,786 |
| 2020-12-15 | $25.47 | $25.54 | $25.47 | $25.54 | $24.79 | 66,164 |
| 2020-12-14 | $25.55 | $25.59 | $25.43 | $25.47 | $24.72 | 97,005 |
| 2020-12-11 | $25.56 | $25.61 | $25.53 | $25.54 | $24.79 | 69,945 |
| 2020-12-10 | $25.68 | $25.74 | $25.53 | $25.59 | $24.84 | 100,067 |
| 2020-12-09 | $25.77 | $25.78 | $25.65 | $25.68 | $24.92 | 69,130 |
| 2020-12-08 | $25.69 | $25.78 | $25.69 | $25.77 | $25.01 | 53,978 |
| 2020-12-07 | $25.64 | $25.71 | $25.64 | $25.70 | $24.94 | 54,123 |
| 2020-12-04 | $25.59 | $25.69 | $25.58 | $25.69 | $24.93 | 65,069 |
| 2020-12-03 | $25.60 | $25.63 | $25.58 | $25.62 | $24.87 | 48,611 |
| 2020-12-02 | $25.63 | $25.69 | $25.60 | $25.62 | $24.87 | 67,647 |
| 2020-12-01 | $25.65 | $25.65 | $25.57 | $25.60 | $24.85 | 95,075 |
| 2020-11-30 | $25.64 | $25.65 | $25.55 | $25.56 | $24.81 | 123,327 |
| 2020-11-27 | $25.65 | $25.65 | $25.59 | $25.64 | $24.89 | 30,894 |
| 2020-11-25 | $25.65 | $25.65 | $25.56 | $25.60 | $24.85 | 46,295 |
| 2020-11-24 | $25.68 | $25.68 | $25.63 | $25.64 | $24.89 | 47,226 |
| 2020-11-23 | $25.66 | $25.69 | $25.61 | $25.68 | $24.92 | 51,864 |
| 2020-11-20 | $25.68 | $25.68 | $25.62 | $25.64 | $24.89 | 42,444 |
| 2020-11-19 | $25.57 | $25.68 | $25.57 | $25.68 | $24.92 | 49,254 |
| 2020-11-18 | $25.62 | $25.67 | $25.58 | $25.59 | $24.84 | 72,333 |
| 2020-11-17 | $25.61 | $25.69 | $25.56 | $25.59 | $24.84 | 76,945 |
| 2020-11-16 | $25.44 | $25.72 | $25.43 | $25.61 | $24.86 | 213,089 |
| 2020-11-13 | $25.46 | $25.52 | $25.44 | $25.44 | $24.69 | 85,493 |
| 2020-11-12 | $25.53 | $25.54 | $25.46 | $25.49 | $24.74 | 89,247 |
| 2020-11-11 | $25.45 | $25.55 | $25.44 | $25.53 | $24.78 | 66,089 |
| 2020-11-10 | $25.39 | $25.46 | $25.38 | $25.42 | $24.67 | 131,555 |
| 2020-11-09 | $25.39 | $25.45 | $25.38 | $25.40 | $24.65 | 84,572 |
| 2020-11-06 | $25.38 | $25.47 | $25.36 | $25.36 | $24.61 | 57,658 |
| 2020-11-05 | $25.41 | $25.48 | $25.36 | $25.39 | $24.64 | 55,679 |
| 2020-11-04 | $25.27 | $25.45 | $25.26 | $25.37 | $24.62 | 80,685 |
| 2020-11-03 | $25.33 | $25.42 | $25.16 | $25.20 | $24.46 | 98,356 |
| 2020-11-02 | $25.38 | $25.38 | $25.31 | $25.31 | $24.57 | 84,892 |
| 2020-10-30 | $25.27 | $25.40 | $25.24 | $25.29 | $24.55 | 211,510 |
| 2020-10-29 | $25.54 | $25.62 | $25.54 | $25.56 | $24.44 | 247,723 |
| 2020-10-28 | $25.53 | $25.59 | $25.51 | $25.54 | $24.42 | 111,996 |
| 2020-10-27 | $25.52 | $25.60 | $25.52 | $25.53 | $24.41 | 120,075 |
| 2020-10-26 | $25.59 | $25.59 | $25.51 | $25.54 | $24.42 | 109,942 |
| 2020-10-23 | $25.65 | $25.67 | $25.55 | $25.60 | $24.48 | 111,482 |
| 2020-10-22 | $25.61 | $25.69 | $25.55 | $25.67 | $24.54 | 46,226 |
| 2020-10-21 | $25.59 | $25.62 | $25.53 | $25.60 | $24.48 | 100,453 |
| 2020-10-20 | $25.60 | $25.68 | $25.51 | $25.55 | $24.43 | 116,522 |
| 2020-10-19 | $25.66 | $25.71 | $25.61 | $25.66 | $24.54 | 80,175 |
| 2020-10-16 | $25.70 | $25.73 | $25.64 | $25.64 | $24.52 | 66,878 |
| 2020-10-15 | $25.52 | $25.73 | $25.52 | $25.61 | $24.49 | 75,983 |
| 2020-10-14 | $25.70 | $25.71 | $25.60 | $25.67 | $24.54 | 48,216 |
| 2020-10-13 | $25.51 | $25.71 | $25.51 | $25.70 | $24.57 | 92,288 |
| 2020-10-12 | $25.55 | $25.60 | $25.46 | $25.53 | $24.41 | 79,995 |
| 2020-10-09 | $25.57 | $25.59 | $25.48 | $25.51 | $24.39 | 108,397 |
| 2020-10-08 | $25.72 | $25.77 | $25.44 | $25.55 | $24.43 | 149,954 |
| 2020-10-07 | $25.75 | $25.79 | $25.67 | $25.70 | $24.57 | 86,682 |
| 2020-10-06 | $25.64 | $25.72 | $25.57 | $25.72 | $24.59 | 100,139 |
| 2020-10-05 | $25.55 | $25.69 | $25.50 | $25.57 | $24.45 | 81,398 |
| 2020-10-02 | $25.48 | $25.56 | $25.48 | $25.50 | $24.38 | 88,097 |
| 2020-10-01 | $25.38 | $25.56 | $25.38 | $25.56 | $24.44 | 111,559 |
| 2020-09-30 | $25.42 | $25.49 | $25.33 | $25.33 | $24.22 | 186,721 |
| 2020-09-29 | $25.48 | $25.48 | $25.38 | $25.42 | $24.31 | 150,213 |
| 2020-09-28 | $25.51 | $25.57 | $25.48 | $25.48 | $24.36 | 88,895 |
| 2020-09-25 | $25.47 | $25.58 | $25.43 | $25.51 | $24.39 | 84,834 |
| 2020-09-24 | $25.37 | $25.46 | $25.31 | $25.43 | $24.32 | 55,802 |
| 2020-09-23 | $25.41 | $25.47 | $25.34 | $25.37 | $24.26 | 135,734 |
| 2020-09-22 | $25.41 | $25.47 | $25.39 | $25.43 | $24.32 | 190,963 |
| 2020-09-21 | $25.44 | $25.47 | $25.37 | $25.42 | $24.31 | 72,594 |
| 2020-09-18 | $25.41 | $25.48 | $25.38 | $25.48 | $24.36 | 139,076 |
| 2020-09-17 | $25.41 | $25.46 | $25.40 | $25.43 | $24.31 | 39,029 |
| 2020-09-16 | $25.41 | $25.43 | $25.38 | $25.39 | $24.28 | 153,976 |
| 2020-09-15 | $25.41 | $25.43 | $25.38 | $25.39 | $24.28 | 98,045 |
| 2020-09-14 | $25.42 | $25.46 | $25.38 | $25.41 | $24.30 | 100,988 |
| 2020-09-11 | $25.47 | $25.47 | $25.37 | $25.42 | $24.30 | 88,634 |
| 2020-09-10 | $25.42 | $25.45 | $25.41 | $25.43 | $24.32 | 98,815 |
| 2020-09-09 | $25.42 | $25.50 | $25.40 | $25.43 | $24.32 | 108,405 |
| 2020-09-08 | $25.49 | $25.54 | $25.39 | $25.39 | $24.28 | 96,559 |
| 2020-09-04 | $25.45 | $25.53 | $25.39 | $25.46 | $24.34 | 62,489 |
| 2020-09-03 | $25.46 | $25.53 | $25.39 | $25.48 | $24.36 | 86,968 |
| 2020-09-02 | $25.61 | $25.64 | $25.48 | $25.48 | $24.36 | 161,052 |
| 2020-09-01 | $25.67 | $25.69 | $25.53 | $25.62 | $24.50 | 99,322 |
| 2020-08-31 | $25.60 | $25.62 | $25.51 | $25.51 | $24.39 | 121,724 |
| 2020-08-28 | $25.65 | $25.65 | $25.56 | $25.58 | $24.46 | 66,946 |
| 2020-08-27 | $25.63 | $25.65 | $25.56 | $25.56 | $24.44 | 84,762 |
| 2020-08-26 | $25.60 | $25.69 | $25.60 | $25.66 | $24.54 | 70,541 |
| 2020-08-25 | $25.61 | $25.74 | $25.61 | $25.63 | $24.51 | 63,781 |
| 2020-08-24 | $25.65 | $25.67 | $25.60 | $25.63 | $24.51 | 63,300 |
| 2020-08-21 | $25.72 | $25.73 | $25.61 | $25.61 | $24.49 | 91,340 |
| 2020-08-20 | $25.73 | $25.79 | $25.66 | $25.68 | $24.55 | 100,458 |
| 2020-08-19 | $25.76 | $25.80 | $25.73 | $25.73 | $24.60 | 60,488 |
| 2020-08-18 | $25.66 | $25.80 | $25.66 | $25.80 | $24.67 | 80,157 |
| 2020-08-17 | $25.58 | $25.68 | $25.54 | $25.64 | $24.52 | 81,644 |
| 2020-08-14 | $25.57 | $25.60 | $25.53 | $25.55 | $24.43 | 39,947 |
| 2020-08-13 | $25.51 | $25.59 | $25.49 | $25.57 | $24.45 | 37,650 |
| 2020-08-12 | $25.49 | $25.54 | $25.48 | $25.49 | $24.37 | 93,433 |
| 2020-08-11 | $25.44 | $25.55 | $25.43 | $25.54 | $24.42 | 54,568 |
| 2020-08-10 | $25.43 | $25.48 | $25.43 | $25.44 | $24.33 | 52,764 |
| 2020-08-07 | $25.50 | $25.50 | $25.41 | $25.45 | $24.33 | 62,598 |
| 2020-08-06 | $25.53 | $25.55 | $25.44 | $25.46 | $24.34 | 61,157 |
| 2020-08-05 | $25.49 | $25.57 | $25.43 | $25.50 | $24.38 | 70,696 |
| 2020-08-04 | $25.35 | $25.55 | $25.35 | $25.52 | $24.40 | 160,782 |
| 2020-08-03 | $25.38 | $25.47 | $25.33 | $25.37 | $24.26 | 88,995 |
| 2020-07-31 | $25.25 | $25.36 | $25.25 | $25.33 | $24.22 | 90,568 |
| 2020-07-30 | $25.59 | $25.61 | $25.55 | $25.58 | $24.10 | 75,775 |
| 2020-07-29 | $25.60 | $25.66 | $25.57 | $25.60 | $24.12 | 74,611 |
| 2020-07-28 | $25.62 | $25.65 | $25.57 | $25.60 | $24.12 | 90,788 |
| 2020-07-27 | $25.53 | $25.66 | $25.53 | $25.64 | $24.15 | 96,979 |
| 2020-07-24 | $25.56 | $25.65 | $25.51 | $25.52 | $24.04 | 194,422 |
| 2020-07-23 | $25.52 | $25.62 | $25.52 | $25.56 | $24.08 | 106,061 |
| 2020-07-22 | $25.54 | $25.55 | $25.46 | $25.46 | $23.98 | 133,171 |
| 2020-07-21 | $25.57 | $25.63 | $25.49 | $25.57 | $24.09 | 72,838 |
| 2020-07-20 | $25.42 | $25.60 | $25.42 | $25.57 | $24.09 | 133,376 |
| 2020-07-17 | $25.45 | $25.53 | $25.40 | $25.45 | $23.97 | 96,795 |
| 2020-07-16 | $25.49 | $25.55 | $25.45 | $25.50 | $24.02 | 42,830 |
| 2020-07-15 | $25.42 | $25.58 | $25.39 | $25.57 | $24.09 | 100,592 |
| 2020-07-14 | $25.39 | $25.40 | $25.30 | $25.38 | $23.91 | 134,172 |
| 2020-07-13 | $25.52 | $25.55 | $25.35 | $25.35 | $23.88 | 149,703 |
| 2020-07-10 | $25.46 | $25.55 | $25.42 | $25.55 | $24.07 | 97,133 |
| 2020-07-09 | $25.51 | $25.51 | $25.37 | $25.47 | $23.99 | 41,508 |
| 2020-07-08 | $25.39 | $25.48 | $25.36 | $25.47 | $23.99 | 66,032 |
| 2020-07-07 | $25.41 | $25.48 | $25.37 | $25.39 | $23.92 | 101,723 |
| 2020-07-06 | $25.59 | $25.59 | $25.42 | $25.48 | $24.00 | 135,300 |
| 2020-07-02 | $25.48 | $25.50 | $25.42 | $25.46 | $23.98 | 60,661 |
| 2020-07-01 | $25.35 | $25.47 | $25.33 | $25.46 | $23.98 | 58,796 |
| 2020-06-30 | $25.28 | $25.41 | $25.26 | $25.41 | $23.94 | 383,324 |
| 2020-06-29 | $25.31 | $25.31 | $25.26 | $25.29 | $23.82 | 102,461 |
| 2020-06-26 | $25.31 | $25.32 | $25.25 | $25.29 | $23.82 | 89,252 |
| 2020-06-25 | $25.30 | $25.33 | $25.28 | $25.31 | $23.84 | 83,465 |
| 2020-06-24 | $25.31 | $25.33 | $25.25 | $25.30 | $23.83 | 79,177 |
| 2020-06-23 | $25.35 | $25.35 | $25.28 | $25.29 | $23.82 | 89,971 |
| 2020-06-22 | $25.32 | $25.33 | $25.26 | $25.28 | $23.81 | 95,974 |
| 2020-06-19 | $25.30 | $25.40 | $25.28 | $25.30 | $23.83 | 292,013 |
| 2020-06-18 | $25.30 | $25.35 | $25.29 | $25.33 | $23.86 | 335,428 |
| 2020-06-17 | $25.35 | $25.36 | $25.29 | $25.30 | $23.83 | 209,865 |
| 2020-06-16 | $25.47 | $25.47 | $25.30 | $25.34 | $23.87 | 68,426 |
| 2020-06-15 | $25.20 | $25.39 | $25.20 | $25.33 | $23.86 | 154,954 |
| 2020-06-12 | $25.33 | $25.35 | $25.21 | $25.22 | $23.76 | 79,249 |
| 2020-06-11 | $25.29 | $25.34 | $25.14 | $25.27 | $23.80 | 158,479 |
| 2020-06-10 | $25.38 | $25.40 | $25.32 | $25.37 | $23.90 | 129,362 |
| 2020-06-09 | $25.55 | $25.55 | $25.37 | $25.38 | $23.91 | 572,886 |
| 2020-06-08 | $25.50 | $25.55 | $25.47 | $25.55 | $24.07 | 70,232 |
| 2020-06-05 | $25.49 | $25.54 | $25.44 | $25.47 | $23.99 | 79,189 |
| 2020-06-04 | $25.42 | $25.45 | $25.35 | $25.44 | $23.96 | 76,730 |
| 2020-06-03 | $25.39 | $25.47 | $25.38 | $25.42 | $23.95 | 82,831 |
| 2020-06-02 | $25.36 | $25.39 | $25.34 | $25.39 | $23.92 | 129,344 |
| 2020-06-01 | $25.39 | $25.44 | $25.32 | $25.36 | $23.89 | 146,134 |
| 2020-05-29 | $25.38 | $25.39 | $25.32 | $25.36 | $23.89 | 155,727 |
| 2020-05-28 | $25.45 | $25.45 | $25.32 | $25.38 | $23.91 | 111,168 |
| 2020-05-27 | $25.40 | $25.43 | $25.31 | $25.39 | $23.92 | 70,237 |
| 2020-05-26 | $25.40 | $25.47 | $25.35 | $25.35 | $23.88 | 138,496 |
| 2020-05-22 | $25.37 | $25.40 | $25.25 | $25.34 | $23.87 | 230,140 |
| 2020-05-21 | $25.37 | $25.44 | $25.36 | $25.37 | $23.90 | 170,836 |
| 2020-05-20 | $25.48 | $25.58 | $25.25 | $25.40 | $23.93 | 791,357 |
| 2020-05-19 | $25.37 | $25.58 | $25.35 | $25.48 | $24.00 | 112,949 |
| 2020-05-18 | $25.50 | $25.57 | $25.31 | $25.36 | $23.89 | 214,437 |
| 2020-05-15 | $25.36 | $25.50 | $25.36 | $25.44 | $23.96 | 35,647 |
| 2020-05-14 | $25.37 | $25.54 | $25.20 | $25.45 | $23.97 | 134,431 |
| 2020-05-13 | $25.57 | $25.58 | $25.38 | $25.41 | $23.94 | 144,689 |
| 2020-05-12 | $25.66 | $25.69 | $25.57 | $25.57 | $24.09 | 79,183 |
| 2020-05-11 | $25.53 | $25.75 | $25.45 | $25.72 | $24.23 | 112,810 |
| 2020-05-08 | $25.50 | $25.53 | $25.46 | $25.53 | $24.05 | 96,908 |
| 2020-05-07 | $25.48 | $25.52 | $25.41 | $25.50 | $24.02 | 79,030 |
| 2020-05-06 | $25.35 | $25.48 | $25.28 | $25.48 | $24.00 | 49,403 |
| 2020-05-05 | $25.41 | $25.46 | $25.38 | $25.41 | $23.94 | 111,056 |
| 2020-05-04 | $25.27 | $25.41 | $25.25 | $25.41 | $23.94 | 64,040 |
| 2020-05-01 | $25.31 | $25.40 | $25.19 | $25.25 | $23.79 | 114,517 |
| 2020-04-30 | $25.76 | $25.82 | $25.66 | $25.81 | $23.95 | 190,175 |
| 2020-04-29 | $25.80 | $25.80 | $25.69 | $25.79 | $23.93 | 98,293 |
| 2020-04-28 | $25.67 | $25.78 | $25.64 | $25.75 | $23.90 | 176,892 |
| 2020-04-27 | $25.66 | $25.70 | $25.65 | $25.68 | $23.83 | 83,468 |
| 2020-04-24 | $25.65 | $25.70 | $25.59 | $25.65 | $23.80 | 71,568 |
| 2020-04-23 | $25.58 | $25.70 | $25.51 | $25.65 | $23.80 | 89,082 |
| 2020-04-22 | $25.61 | $25.67 | $25.57 | $25.65 | $23.80 | 148,084 |
| 2020-04-21 | $25.41 | $25.61 | $25.33 | $25.56 | $23.72 | 98,625 |
| 2020-04-20 | $25.55 | $25.62 | $25.47 | $25.57 | $23.73 | 106,750 |
| 2020-04-17 | $25.60 | $25.65 | $25.47 | $25.62 | $23.77 | 70,571 |
| 2020-04-16 | $25.58 | $25.66 | $25.43 | $25.43 | $23.60 | 112,299 |
| 2020-04-15 | $25.42 | $25.67 | $25.42 | $25.61 | $23.77 | 91,943 |
| 2020-04-14 | $25.50 | $25.74 | $25.44 | $25.67 | $23.82 | 190,403 |
| 2020-04-13 | $25.61 | $25.61 | $25.29 | $25.44 | $23.61 | 156,636 |
| 2020-04-09 | $25.48 | $25.75 | $25.48 | $25.63 | $23.78 | 325,128 |
| 2020-04-08 | $25.40 | $25.53 | $25.30 | $25.43 | $23.60 | 314,702 |
| 2020-04-07 | $25.28 | $25.43 | $25.21 | $25.43 | $23.60 | 169,576 |
| 2020-04-06 | $25.05 | $25.33 | $24.96 | $25.16 | $23.35 | 208,634 |
| 2020-04-03 | $25.04 | $25.11 | $24.78 | $24.88 | $23.09 | 175,516 |
| 2020-04-02 | $24.83 | $25.11 | $24.55 | $25.11 | $23.30 | 209,526 |
| 2020-04-01 | $24.80 | $24.97 | $24.58 | $24.94 | $23.14 | 361,915 |
| 2020-03-31 | $25.11 | $25.40 | $25.06 | $25.06 | $23.26 | 290,902 |
| 2020-03-30 | $25.10 | $25.21 | $24.94 | $25.15 | $23.34 | 322,811 |
| 2020-03-27 | $24.95 | $25.15 | $24.77 | $25.10 | $23.29 | 293,640 |
| 2020-03-26 | $25.10 | $25.22 | $24.92 | $25.15 | $23.34 | 238,600 |
| 2020-03-25 | $24.05 | $25.16 | $24.00 | $24.75 | $22.97 | 612,101 |
| 2020-03-24 | $23.21 | $24.46 | $23.21 | $23.88 | $22.16 | 910,054 |
| 2020-03-23 | $24.06 | $24.13 | $22.00 | $22.84 | $21.20 | 682,526 |
| 2020-03-20 | $24.50 | $24.90 | $24.12 | $24.25 | $22.50 | 360,928 |
| 2020-03-19 | $22.60 | $25.01 | $20.16 | $24.38 | $22.62 | 649,528 |
| 2020-03-18 | $24.50 | $24.68 | $22.20 | $23.51 | $21.82 | 467,519 |
| 2020-03-17 | $24.76 | $25.07 | $24.76 | $24.80 | $23.01 | 253,326 |
| 2020-03-16 | $24.60 | $25.09 | $24.50 | $24.76 | $22.98 | 331,980 |
| 2020-03-13 | $25.13 | $25.31 | $24.95 | $25.31 | $23.49 | 242,392 |
| 2020-03-12 | $25.00 | $25.22 | $24.70 | $24.93 | $23.13 | 451,481 |
| 2020-03-11 | $25.30 | $25.34 | $25.21 | $25.33 | $23.51 | 100,066 |
| 2020-03-10 | $25.43 | $25.47 | $25.14 | $25.37 | $23.54 | 123,279 |
| 2020-03-09 | $25.21 | $25.31 | $25.09 | $25.26 | $23.44 | 172,228 |
| 2020-03-06 | $25.53 | $25.61 | $25.30 | $25.46 | $23.63 | 117,367 |
| 2020-03-05 | $25.50 | $25.69 | $25.50 | $25.58 | $23.74 | 42,689 |
| 2020-03-04 | $25.53 | $25.71 | $25.50 | $25.69 | $23.84 | 104,565 |
| 2020-03-03 | $25.64 | $25.90 | $25.50 | $25.52 | $23.68 | 117,300 |
| 2020-03-02 | $25.57 | $25.61 | $25.47 | $25.56 | $23.72 | 129,202 |
| 2020-02-28 | $25.47 | $25.47 | $25.34 | $25.39 | $23.56 | 317,647 |
| 2020-02-27 | $25.43 | $25.49 | $25.37 | $25.48 | $23.64 | 177,531 |
| 2020-02-26 | $25.44 | $25.53 | $25.44 | $25.45 | $23.62 | 172,184 |
| 2020-02-25 | $25.49 | $25.52 | $25.42 | $25.43 | $23.60 | 95,022 |
| 2020-02-24 | $25.50 | $25.53 | $25.49 | $25.49 | $23.65 | 73,439 |
| 2020-02-21 | $25.53 | $25.56 | $25.52 | $25.53 | $23.69 | 23,730 |
| 2020-02-20 | $25.48 | $25.56 | $25.48 | $25.56 | $23.72 | 69,646 |
| 2020-02-19 | $25.55 | $25.55 | $25.46 | $25.46 | $23.63 | 154,729 |
| 2020-02-18 | $25.58 | $25.60 | $25.51 | $25.51 | $23.67 | 89,012 |
| 2020-02-14 | $25.52 | $25.64 | $25.52 | $25.54 | $23.70 | 110,837 |
| 2020-02-13 | $25.52 | $25.58 | $25.51 | $25.54 | $23.70 | 40,289 |
| 2020-02-12 | $25.54 | $25.58 | $25.51 | $25.52 | $23.68 | 62,813 |
| 2020-02-11 | $25.55 | $25.57 | $25.53 | $25.57 | $23.73 | 57,162 |
| 2020-02-10 | $25.56 | $25.58 | $25.50 | $25.53 | $23.69 | 88,780 |
| 2020-02-07 | $25.55 | $25.58 | $25.54 | $25.55 | $23.71 | 54,524 |
| 2020-02-06 | $25.50 | $25.55 | $25.50 | $25.54 | $23.70 | 56,615 |
| 2020-02-05 | $25.52 | $25.53 | $25.48 | $25.53 | $23.69 | 132,381 |
| 2020-02-04 | $25.52 | $25.54 | $25.50 | $25.53 | $23.69 | 55,155 |
| 2020-02-03 | $25.55 | $25.55 | $25.45 | $25.50 | $23.66 | 183,331 |
| 2020-01-31 | $25.60 | $25.60 | $25.51 | $25.53 | $23.69 | 103,064 |
| 2020-01-30 | $25.53 | $25.62 | $25.51 | $25.57 | $23.73 | 180,280 |
| 2020-01-29 | $25.91 | $25.91 | $25.83 | $25.86 | $23.65 | 119,927 |
| 2020-01-28 | $25.87 | $25.95 | $25.82 | $25.85 | $23.64 | 295,092 |
| 2020-01-27 | $25.87 | $25.96 | $25.83 | $25.87 | $23.65 | 26,611 |
| 2020-01-24 | $25.91 | $26.00 | $25.88 | $25.92 | $23.70 | 119,636 |
| 2020-01-23 | $25.94 | $26.00 | $25.87 | $25.93 | $23.71 | 59,484 |
| 2020-01-22 | $25.88 | $25.96 | $25.88 | $25.91 | $23.69 | 37,195 |
| 2020-01-21 | $25.87 | $25.95 | $25.85 | $25.94 | $23.72 | 68,003 |
| 2020-01-17 | $25.89 | $25.89 | $25.83 | $25.85 | $23.64 | 106,602 |
| 2020-01-16 | $25.87 | $25.94 | $25.87 | $25.89 | $23.67 | 79,915 |
| 2020-01-15 | $25.95 | $25.95 | $25.86 | $25.94 | $23.72 | 131,456 |
| 2020-01-14 | $25.95 | $25.95 | $25.87 | $25.94 | $23.72 | 72,362 |
| 2020-01-13 | $25.90 | $25.94 | $25.89 | $25.93 | $23.71 | 70,634 |
| 2020-01-10 | $25.85 | $25.93 | $25.85 | $25.90 | $23.68 | 80,888 |
| 2020-01-09 | $25.87 | $25.90 | $25.83 | $25.88 | $23.66 | 88,403 |
| 2020-01-08 | $25.87 | $25.90 | $25.83 | $25.86 | $23.65 | 117,789 |
| 2020-01-07 | $25.91 | $25.91 | $25.82 | $25.83 | $23.62 | 88,326 |
| 2020-01-06 | $25.81 | $25.93 | $25.81 | $25.91 | $23.69 | 95,526 |
| 2020-01-03 | $25.80 | $25.98 | $25.80 | $25.83 | $23.62 | 85,782 |
| 2020-01-02 | $25.80 | $25.88 | $25.75 | $25.88 | $23.66 | 145,381 |
| 2019-12-31 | $25.76 | $25.80 | $25.74 | $25.74 | $23.54 | 94,773 |
| 2019-12-30 | $25.78 | $25.82 | $25.76 | $25.77 | $23.56 | 91,454 |
| 2019-12-27 | $25.80 | $25.80 | $25.76 | $25.76 | $23.55 | 50,809 |
| 2019-12-26 | $25.77 | $25.80 | $25.75 | $25.80 | $23.59 | 47,510 |
| 2019-12-24 | $25.74 | $25.78 | $25.74 | $25.74 | $23.54 | 255,873 |
| 2019-12-23 | $25.73 | $25.76 | $25.73 | $25.75 | $23.54 | 457,469 |
| 2019-12-20 | $25.72 | $25.76 | $25.72 | $25.74 | $23.54 | 382,944 |
| 2019-12-19 | $25.71 | $25.76 | $25.71 | $25.72 | $23.52 | 83,111 |
| 2019-12-18 | $25.72 | $25.77 | $25.72 | $25.72 | $23.52 | 93,394 |
| 2019-12-17 | $25.74 | $25.77 | $25.70 | $25.76 | $23.55 | 74,760 |
| 2019-12-16 | $25.68 | $25.73 | $25.68 | $25.71 | $23.51 | 54,470 |
| 2019-12-13 | $25.68 | $25.70 | $25.67 | $25.70 | $23.50 | 67,982 |
| 2019-12-12 | $25.68 | $25.68 | $25.64 | $25.68 | $23.48 | 73,087 |
| 2019-12-11 | $25.63 | $25.68 | $25.63 | $25.66 | $23.46 | 47,605 |
| 2019-12-10 | $25.62 | $25.66 | $25.62 | $25.65 | $23.45 | 41,026 |
| 2019-12-09 | $25.62 | $25.66 | $25.60 | $25.61 | $23.42 | 93,916 |
| 2019-12-06 | $25.63 | $25.65 | $25.60 | $25.64 | $23.44 | 53,613 |
| 2019-12-05 | $25.65 | $25.66 | $25.61 | $25.66 | $23.46 | 127,757 |
| 2019-12-04 | $25.62 | $25.66 | $25.61 | $25.62 | $23.43 | 87,065 |
| 2019-12-03 | $25.61 | $25.66 | $25.61 | $25.64 | $23.44 | 47,597 |
| 2019-12-02 | $25.67 | $25.67 | $25.60 | $25.63 | $23.43 | 114,088 |
| 2019-11-29 | $25.61 | $25.62 | $25.57 | $25.60 | $23.41 | 164,071 |
| 2019-11-27 | $25.63 | $25.67 | $25.61 | $25.61 | $23.42 | 176,694 |
| 2019-11-26 | $25.66 | $25.67 | $25.62 | $25.65 | $23.45 | 182,233 |
| 2019-11-25 | $25.60 | $25.68 | $25.60 | $25.67 | $23.47 | 55,663 |
| 2019-11-22 | $25.64 | $25.69 | $25.64 | $25.65 | $23.45 | 42,989 |
| 2019-11-21 | $25.61 | $25.63 | $25.59 | $25.63 | $23.43 | 47,602 |
| 2019-11-20 | $25.59 | $25.62 | $25.57 | $25.62 | $23.43 | 70,743 |
| 2019-11-19 | $25.62 | $25.65 | $25.57 | $25.60 | $23.41 | 103,854 |
| 2019-11-18 | $25.69 | $25.69 | $25.63 | $25.64 | $23.44 | 47,977 |
| 2019-11-15 | $25.70 | $25.70 | $25.65 | $25.67 | $23.47 | 66,356 |
| 2019-11-14 | $25.74 | $25.74 | $25.67 | $25.70 | $23.50 | 55,800 |
| 2019-11-13 | $25.68 | $25.73 | $25.64 | $25.69 | $23.49 | 66,627 |
| 2019-11-12 | $25.61 | $25.68 | $25.61 | $25.65 | $23.45 | 65,531 |
| 2019-11-11 | $25.62 | $25.67 | $25.61 | $25.61 | $23.42 | 48,215 |
| 2019-11-08 | $25.58 | $25.70 | $25.58 | $25.63 | $23.43 | 34,771 |
| 2019-11-07 | $25.70 | $25.70 | $25.62 | $25.62 | $23.43 | 80,630 |
| 2019-11-06 | $25.67 | $25.73 | $25.67 | $25.68 | $23.48 | 47,478 |
| 2019-11-05 | $25.68 | $25.71 | $25.67 | $25.68 | $23.48 | 68,950 |
| 2019-11-04 | $25.75 | $25.75 | $25.65 | $25.71 | $23.51 | 89,587 |
| 2019-11-01 | $25.72 | $25.73 | $25.66 | $25.70 | $23.50 | 98,249 |
| 2019-10-31 | $25.77 | $25.83 | $25.66 | $25.66 | $23.46 | 458,506 |
| 2019-10-30 | $26.12 | $26.12 | $26.05 | $26.11 | $23.52 | 68,556 |
| 2019-10-29 | $26.12 | $26.12 | $26.07 | $26.12 | $23.53 | 49,120 |
| 2019-10-28 | $26.10 | $26.11 | $26.02 | $26.10 | $23.52 | 31,608 |
| 2019-10-25 | $26.05 | $26.13 | $26.05 | $26.09 | $23.51 | 55,275 |
| 2019-10-24 | $26.14 | $26.15 | $26.07 | $26.09 | $23.51 | 46,876 |
| 2019-10-23 | $26.10 | $26.15 | $26.06 | $26.12 | $23.53 | 43,049 |
| 2019-10-22 | $26.02 | $26.10 | $26.02 | $26.10 | $23.52 | 125,151 |
| 2019-10-21 | $26.06 | $26.06 | $26.02 | $26.04 | $23.46 | 27,890 |
| 2019-10-18 | $26.03 | $26.05 | $26.02 | $26.04 | $23.46 | 57,153 |
| 2019-10-17 | $26.02 | $26.06 | $26.02 | $26.05 | $23.47 | 41,716 |
| 2019-10-16 | $25.98 | $26.11 | $25.98 | $26.05 | $23.47 | 65,036 |
| 2019-10-15 | $25.95 | $25.99 | $25.95 | $25.98 | $23.41 | 87,905 |
| 2019-10-14 | $25.91 | $26.00 | $25.90 | $25.99 | $23.42 | 49,818 |
| 2019-10-11 | $25.91 | $26.01 | $25.90 | $25.95 | $23.38 | 66,389 |
| 2019-10-10 | $25.91 | $25.94 | $25.91 | $25.93 | $23.36 | 57,944 |
| 2019-10-09 | $25.89 | $25.95 | $25.89 | $25.90 | $23.33 | 51,978 |
| 2019-10-08 | $25.88 | $25.93 | $25.88 | $25.88 | $23.32 | 59,974 |
| 2019-10-07 | $25.98 | $25.99 | $25.87 | $25.90 | $23.33 | 119,479 |
| 2019-10-04 | $25.92 | $26.01 | $25.92 | $26.01 | $23.43 | 65,588 |
| 2019-10-03 | $25.90 | $25.96 | $25.90 | $25.94 | $23.37 | 12,156 |
| 2019-10-02 | $25.95 | $26.00 | $25.90 | $25.93 | $23.36 | 34,727 |
| 2019-10-01 | $25.90 | $26.02 | $25.90 | $25.98 | $23.41 | 79,657 |
| 2019-09-30 | $25.94 | $25.94 | $25.86 | $25.92 | $23.35 | 114,671 |
| 2019-09-27 | $25.91 | $25.94 | $25.85 | $25.94 | $23.37 | 69,332 |
| 2019-09-26 | $25.80 | $25.88 | $25.80 | $25.87 | $23.31 | 30,467 |
| 2019-09-25 | $25.79 | $25.84 | $25.79 | $25.84 | $23.28 | 48,421 |
| 2019-09-24 | $25.87 | $25.87 | $25.79 | $25.79 | $23.24 | 55,617 |
| 2019-09-23 | $25.82 | $25.88 | $25.82 | $25.84 | $23.28 | 70,060 |
| 2019-09-20 | $25.79 | $25.83 | $25.79 | $25.82 | $23.26 | 124,196 |
| 2019-09-19 | $25.79 | $25.83 | $25.73 | $25.79 | $23.24 | 674,955 |
| 2019-09-18 | $25.80 | $25.80 | $25.76 | $25.79 | $23.23 | 126,213 |
| 2019-09-17 | $25.74 | $25.80 | $25.73 | $25.79 | $23.24 | 44,602 |
| 2019-09-16 | $25.78 | $25.80 | $25.70 | $25.76 | $23.21 | 170,979 |
| 2019-09-13 | $25.87 | $25.87 | $25.75 | $25.79 | $23.24 | 117,503 |
| 2019-09-12 | $25.88 | $25.90 | $25.82 | $25.85 | $23.29 | 92,630 |
| 2019-09-11 | $25.89 | $25.91 | $25.84 | $25.91 | $23.34 | 63,613 |
| 2019-09-10 | $25.84 | $25.89 | $25.84 | $25.86 | $23.30 | 80,794 |
| 2019-09-09 | $25.85 | $25.90 | $25.84 | $25.86 | $23.30 | 127,396 |
| 2019-09-06 | $25.92 | $25.93 | $25.84 | $25.85 | $23.29 | 127,926 |
| 2019-09-05 | $25.96 | $25.97 | $25.88 | $25.92 | $23.35 | 285,823 |
| 2019-09-04 | $25.99 | $26.03 | $25.93 | $25.95 | $23.38 | 103,601 |
| 2019-09-03 | $25.93 | $26.02 | $25.90 | $25.99 | $23.42 | 107,885 |
| 2019-08-30 | $25.85 | $25.93 | $25.83 | $25.86 | $23.30 | 706,358 |
| 2019-08-29 | $26.00 | $26.02 | $25.85 | $25.91 | $23.34 | 200,640 |
| 2019-08-28 | $25.93 | $26.03 | $25.93 | $25.95 | $23.38 | 61,175 |
| 2019-08-27 | $25.98 | $26.01 | $25.90 | $25.97 | $23.40 | 65,619 |
| 2019-08-26 | $26.05 | $26.05 | $25.95 | $25.99 | $23.42 | 26,314 |
| 2019-08-23 | $26.09 | $26.09 | $26.00 | $26.02 | $23.44 | 48,805 |
| 2019-08-22 | $26.03 | $26.10 | $26.00 | $26.09 | $23.51 | 57,550 |
| 2019-08-21 | $25.99 | $26.04 | $25.96 | $26.03 | $23.45 | 51,541 |
| 2019-08-20 | $25.90 | $25.98 | $25.89 | $25.95 | $23.38 | 64,940 |
| 2019-08-19 | $25.92 | $25.92 | $25.83 | $25.91 | $23.34 | 47,684 |
| 2019-08-16 | $25.98 | $25.99 | $25.81 | $25.83 | $23.27 | 66,934 |
| 2019-08-15 | $26.00 | $26.09 | $25.91 | $25.96 | $23.39 | 91,573 |
| 2019-08-14 | $25.90 | $26.05 | $25.89 | $26.04 | $23.46 | 95,175 |
| 2019-08-13 | $25.89 | $25.97 | $25.89 | $25.96 | $23.39 | 43,317 |
| 2019-08-12 | $25.93 | $25.95 | $25.88 | $25.92 | $23.35 | 25,806 |
| 2019-08-09 | $25.81 | $25.93 | $25.80 | $25.93 | $23.36 | 80,201 |
| 2019-08-08 | $25.88 | $25.93 | $25.81 | $25.83 | $23.27 | 75,384 |
| 2019-08-07 | $26.00 | $26.05 | $25.80 | $25.86 | $23.30 | 144,733 |
| 2019-08-06 | $26.03 | $26.14 | $25.93 | $26.08 | $23.50 | 117,579 |
| 2019-08-05 | $26.02 | $26.16 | $26.00 | $26.03 | $23.45 | 68,006 |
| 2019-08-02 | $26.01 | $26.15 | $26.01 | $26.06 | $23.48 | 54,924 |
| 2019-08-01 | $26.04 | $26.16 | $26.04 | $26.07 | $23.49 | 56,425 |
| 2019-07-31 | $26.14 | $26.47 | $26.14 | $26.44 | $23.48 | 137,528 |
| 2019-07-30 | $26.32 | $26.32 | $26.13 | $26.16 | $23.23 | 113,622 |
| 2019-07-29 | $26.18 | $26.35 | $26.18 | $26.28 | $23.34 | 67,272 |
| 2019-07-26 | $26.14 | $26.21 | $26.13 | $26.13 | $23.20 | 30,809 |
| 2019-07-25 | $26.20 | $26.20 | $26.10 | $26.12 | $23.19 | 59,370 |
| 2019-07-24 | $26.14 | $26.29 | $26.14 | $26.17 | $23.24 | 106,463 |
| 2019-07-23 | $26.16 | $26.23 | $26.14 | $26.16 | $23.23 | 45,417 |
| 2019-07-22 | $26.14 | $26.24 | $26.10 | $26.18 | $23.25 | 73,736 |
| 2019-07-19 | $26.10 | $26.16 | $26.08 | $26.15 | $23.22 | 181,484 |
| 2019-07-18 | $26.23 | $26.32 | $26.09 | $26.10 | $23.18 | 237,880 |
| 2019-07-17 | $26.19 | $26.31 | $26.15 | $26.30 | $23.36 | 61,902 |
| 2019-07-16 | $26.25 | $26.25 | $26.14 | $26.17 | $23.24 | 78,459 |
| 2019-07-15 | $26.22 | $26.25 | $26.15 | $26.25 | $23.31 | 36,127 |
| 2019-07-12 | $26.14 | $26.26 | $26.13 | $26.26 | $23.32 | 42,195 |
| 2019-07-11 | $26.14 | $26.21 | $26.12 | $26.14 | $23.21 | 21,083 |
| 2019-07-10 | $26.16 | $26.24 | $26.12 | $26.12 | $23.19 | 35,204 |
| 2019-07-09 | $26.10 | $26.19 | $26.10 | $26.18 | $23.25 | 46,561 |
| 2019-07-08 | $26.04 | $26.17 | $26.04 | $26.13 | $23.20 | 25,618 |
| 2019-07-05 | $26.20 | $26.20 | $26.06 | $26.07 | $23.15 | 52,102 |
| 2019-07-03 | $26.15 | $26.23 | $26.10 | $26.20 | $23.26 | 33,028 |
| 2019-07-02 | $25.97 | $26.18 | $25.97 | $26.18 | $23.25 | 70,045 |
| 2019-07-01 | $26.09 | $26.09 | $25.96 | $26.03 | $23.11 | 30,559 |
| 2019-06-28 | $25.92 | $26.10 | $25.92 | $26.09 | $23.17 | 192,290 |
| 2019-06-27 | $25.98 | $26.03 | $25.90 | $25.92 | $23.02 | 140,573 |
| 2019-06-26 | $26.08 | $26.10 | $25.94 | $25.95 | $23.04 | 54,777 |
| 2019-06-25 | $26.04 | $26.13 | $26.04 | $26.11 | $23.19 | 91,769 |
| 2019-06-24 | $26.11 | $26.11 | $26.03 | $26.09 | $23.17 | 54,502 |
| 2019-06-21 | $26.05 | $26.15 | $26.02 | $26.04 | $23.12 | 49,747 |
| 2019-06-20 | $26.16 | $26.16 | $25.99 | $26.01 | $23.10 | 112,175 |
| 2019-06-19 | $26.01 | $26.08 | $26.01 | $26.04 | $23.12 | 48,745 |
| 2019-06-18 | $26.00 | $26.05 | $25.99 | $26.03 | $23.11 | 165,189 |
| 2019-06-17 | $25.99 | $26.05 | $25.90 | $26.00 | $23.08 | 271,108 |
| 2019-06-14 | $25.97 | $26.05 | $25.96 | $26.03 | $23.11 | 74,789 |
| 2019-06-13 | $25.99 | $26.06 | $25.98 | $26.02 | $23.11 | 36,157 |
| 2019-06-12 | $25.96 | $26.04 | $25.95 | $26.03 | $23.12 | 34,927 |
| 2019-06-11 | $26.00 | $26.07 | $25.96 | $26.00 | $23.08 | 45,640 |
| 2019-06-10 | $26.11 | $26.15 | $25.99 | $26.00 | $23.09 | 64,425 |
| 2019-06-07 | $26.06 | $26.14 | $26.02 | $26.08 | $23.16 | 34,012 |
| 2019-06-06 | $25.96 | $26.05 | $25.96 | $25.99 | $23.08 | 28,906 |
| 2019-06-05 | $26.01 | $26.08 | $26.00 | $26.03 | $23.11 | 20,159 |
| 2019-06-04 | $26.02 | $26.11 | $26.00 | $26.02 | $23.11 | 51,896 |
| 2019-06-03 | $26.05 | $26.14 | $25.94 | $25.98 | $23.07 | 55,612 |
| 2019-05-31 | $25.85 | $25.99 | $25.85 | $25.99 | $23.08 | 88,378 |
| 2019-05-30 | $25.83 | $25.93 | $25.83 | $25.86 | $22.96 | 32,318 |
| 2019-05-29 | $25.88 | $25.91 | $25.82 | $25.82 | $22.93 | 54,113 |
| 2019-05-28 | $25.86 | $25.92 | $25.83 | $25.84 | $22.95 | 44,071 |
| 2019-05-24 | $25.88 | $25.91 | $25.86 | $25.87 | $22.97 | 21,039 |
| 2019-05-23 | $25.87 | $25.92 | $25.82 | $25.83 | $22.94 | 41,710 |
| 2019-05-22 | $25.91 | $25.98 | $25.89 | $25.90 | $23.00 | 40,334 |
| 2019-05-21 | $25.88 | $25.94 | $25.87 | $25.92 | $23.02 | 33,110 |
| 2019-05-20 | $25.91 | $25.99 | $25.88 | $25.89 | $22.99 | 28,945 |
| 2019-05-17 | $25.94 | $25.99 | $25.91 | $25.95 | $23.04 | 29,131 |
| 2019-05-16 | $25.92 | $26.03 | $25.92 | $25.99 | $23.08 | 49,441 |
| 2019-05-15 | $25.84 | $25.96 | $25.84 | $25.95 | $23.04 | 57,901 |
| 2019-05-14 | $25.77 | $25.88 | $25.77 | $25.86 | $22.96 | 31,638 |
| 2019-05-13 | $25.75 | $25.83 | $25.75 | $25.80 | $22.91 | 21,073 |
| 2019-05-10 | $25.77 | $25.85 | $25.76 | $25.80 | $22.91 | 27,197 |
| 2019-05-09 | $25.77 | $25.84 | $25.73 | $25.79 | $22.90 | 50,307 |
| 2019-05-08 | $25.74 | $25.84 | $25.73 | $25.81 | $22.92 | 30,632 |
| 2019-05-07 | $25.77 | $25.84 | $25.73 | $25.74 | $22.86 | 35,408 |
| 2019-05-06 | $25.77 | $25.83 | $25.75 | $25.81 | $22.92 | 24,882 |
| 2019-05-03 | $25.80 | $25.81 | $25.76 | $25.80 | $22.91 | 63,083 |
| 2019-05-02 | $25.82 | $25.85 | $25.80 | $25.81 | $22.92 | 20,481 |
| 2019-05-01 | $25.80 | $25.93 | $25.78 | $25.89 | $22.99 | 50,706 |
| 2019-04-30 | $26.15 | $26.25 | $26.09 | $26.23 | $22.95 | 129,212 |
| 2019-04-29 | $26.15 | $26.17 | $26.09 | $26.15 | $22.88 | 157,941 |
| 2019-04-26 | $26.34 | $26.34 | $26.02 | $26.08 | $22.82 | 142,997 |
| 2019-04-25 | $26.35 | $26.42 | $26.25 | $26.28 | $23.00 | 30,919 |
| 2019-04-24 | $26.36 | $26.40 | $26.32 | $26.39 | $23.09 | 42,127 |
| 2019-04-23 | $26.31 | $26.40 | $26.31 | $26.37 | $23.08 | 48,131 |
| 2019-04-22 | $26.27 | $26.40 | $26.27 | $26.35 | $23.06 | 39,608 |
| 2019-04-18 | $26.27 | $26.36 | $26.27 | $26.29 | $23.01 | 80,165 |
| 2019-04-17 | $26.30 | $26.36 | $26.27 | $26.30 | $23.01 | 40,432 |
| 2019-04-16 | $26.32 | $26.39 | $26.29 | $26.31 | $23.02 | 68,414 |
| 2019-04-15 | $26.28 | $26.34 | $26.24 | $26.33 | $23.04 | 34,588 |
| 2019-04-12 | $26.29 | $26.30 | $26.23 | $26.24 | $22.96 | 31,491 |
| 2019-04-11 | $26.26 | $26.28 | $26.22 | $26.28 | $23.00 | 26,335 |
| 2019-04-10 | $26.17 | $26.28 | $26.14 | $26.28 | $23.00 | 35,279 |
| 2019-04-09 | $26.12 | $26.18 | $26.12 | $26.13 | $22.86 | 35,024 |
| 2019-04-08 | $26.23 | $26.30 | $26.12 | $26.12 | $22.86 | 33,326 |
| 2019-04-05 | $26.26 | $26.34 | $26.23 | $26.23 | $22.95 | 34,892 |
| 2019-04-04 | $26.22 | $26.30 | $26.22 | $26.29 | $23.01 | 32,670 |
| 2019-04-03 | $26.27 | $26.33 | $26.23 | $26.23 | $22.95 | 34,736 |
| 2019-04-02 | $26.35 | $26.35 | $26.24 | $26.27 | $22.99 | 38,139 |
| 2019-04-01 | $26.16 | $26.39 | $26.05 | $26.35 | $23.06 | 73,087 |
| 2019-03-29 | $26.04 | $26.23 | $25.95 | $26.20 | $22.93 | 183,968 |
| 2019-03-28 | $25.96 | $26.05 | $25.90 | $25.99 | $22.74 | 69,060 |
| 2019-03-27 | $25.86 | $25.99 | $25.80 | $25.95 | $22.71 | 118,265 |
| 2019-03-26 | $25.96 | $25.97 | $25.87 | $25.89 | $22.66 | 62,923 |
| 2019-03-25 | $26.04 | $26.04 | $25.85 | $25.87 | $22.64 | 56,961 |
| 2019-03-22 | $25.97 | $26.06 | $25.95 | $26.04 | $22.79 | 46,324 |
| 2019-03-21 | $25.97 | $26.10 | $25.97 | $26.03 | $22.78 | 50,163 |
| 2019-03-20 | $26.02 | $26.08 | $25.90 | $26.02 | $22.77 | 84,502 |
| 2019-03-19 | $26.12 | $26.12 | $25.95 | $26.03 | $22.78 | 110,123 |
| 2019-03-18 | $26.31 | $26.31 | $26.10 | $26.12 | $22.86 | 84,017 |
| 2019-03-15 | $26.32 | $26.33 | $26.23 | $26.23 | $22.95 | 26,815 |
| 2019-03-14 | $26.28 | $26.34 | $26.25 | $26.27 | $22.99 | 46,105 |
| 2019-03-13 | $26.31 | $26.35 | $26.26 | $26.28 | $23.00 | 33,139 |
| 2019-03-12 | $26.25 | $26.31 | $26.25 | $26.26 | $22.98 | 28,038 |
| 2019-03-11 | $26.26 | $26.30 | $26.18 | $26.25 | $22.97 | 64,299 |
| 2019-03-08 | $26.25 | $26.35 | $26.23 | $26.31 | $23.02 | 47,395 |
| 2019-03-07 | $26.34 | $26.39 | $26.31 | $26.36 | $23.07 | 117,409 |
| 2019-03-06 | $26.30 | $26.43 | $26.25 | $26.31 | $23.02 | 77,376 |
| 2019-03-05 | $26.23 | $26.33 | $26.08 | $26.33 | $23.04 | 80,073 |
| 2019-03-04 | $26.20 | $26.28 | $26.12 | $26.20 | $22.93 | 61,228 |
| 2019-03-01 | $25.98 | $26.25 | $25.98 | $26.20 | $22.93 | 170,210 |
| 2019-02-28 | $25.72 | $25.93 | $25.61 | $25.93 | $22.69 | 153,227 |
| 2019-02-27 | $25.80 | $25.80 | $25.70 | $25.72 | $22.51 | 72,206 |
| 2019-02-26 | $25.91 | $25.91 | $25.77 | $25.77 | $22.55 | 74,327 |
| 2019-02-25 | $25.88 | $26.00 | $25.86 | $25.88 | $22.65 | 53,069 |
| 2019-02-22 | $26.07 | $26.07 | $25.90 | $25.90 | $22.66 | 34,687 |
| 2019-02-21 | $26.00 | $26.08 | $25.93 | $26.04 | $22.79 | 54,452 |
| 2019-02-20 | $26.11 | $26.14 | $25.92 | $26.00 | $22.75 | 40,634 |
| 2019-02-19 | $26.05 | $26.17 | $26.02 | $26.02 | $22.77 | 21,509 |
| 2019-02-15 | $25.95 | $26.15 | $25.94 | $26.14 | $22.87 | 58,263 |
| 2019-02-14 | $25.94 | $26.05 | $25.90 | $25.99 | $22.74 | 55,027 |
| 2019-02-13 | $25.85 | $25.99 | $25.84 | $25.94 | $22.70 | 35,286 |
| 2019-02-12 | $25.76 | $25.98 | $25.73 | $25.85 | $22.62 | 115,139 |
| 2019-02-11 | $25.57 | $25.70 | $25.57 | $25.70 | $22.49 | 57,831 |
| 2019-02-08 | $25.64 | $25.64 | $25.54 | $25.61 | $22.41 | 51,897 |
| 2019-02-07 | $25.55 | $25.66 | $25.51 | $25.64 | $22.44 | 75,895 |
| 2019-02-06 | $25.74 | $25.75 | $25.60 | $25.60 | $22.40 | 47,231 |
| 2019-02-05 | $25.76 | $25.82 | $25.73 | $25.77 | $22.55 | 77,749 |
| 2019-02-04 | $25.93 | $25.93 | $25.73 | $25.74 | $22.52 | 58,089 |
| 2019-02-01 | $25.89 | $25.90 | $25.74 | $25.90 | $22.67 | 51,481 |
| 2019-01-31 | $25.72 | $25.85 | $25.69 | $25.85 | $22.62 | 119,368 |
| 2019-01-30 | $25.64 | $25.82 | $25.64 | $25.71 | $22.50 | 58,130 |
| 2019-01-29 | $25.80 | $25.92 | $25.62 | $25.62 | $22.42 | 64,557 |
| 2019-01-28 | $25.97 | $26.12 | $25.89 | $26.08 | $22.49 | 38,265 |
| 2019-01-25 | $25.90 | $26.07 | $25.90 | $26.03 | $22.44 | 55,662 |
| 2019-01-24 | $25.82 | $25.96 | $25.77 | $25.90 | $22.33 | 69,859 |
| 2019-01-23 | $25.78 | $25.83 | $25.70 | $25.82 | $22.26 | 52,422 |
| 2019-01-22 | $25.76 | $25.79 | $25.66 | $25.70 | $22.16 | 62,582 |
| 2019-01-18 | $25.59 | $25.79 | $25.56 | $25.79 | $22.24 | 158,004 |
| 2019-01-17 | $25.57 | $25.61 | $25.49 | $25.58 | $22.06 | 119,572 |
| 2019-01-16 | $25.82 | $25.83 | $25.47 | $25.63 | $22.10 | 305,642 |
| 2019-01-15 | $25.86 | $25.90 | $25.80 | $25.84 | $22.28 | 48,279 |
| 2019-01-14 | $25.78 | $25.95 | $25.77 | $25.80 | $22.25 | 42,516 |
| 2019-01-11 | $25.90 | $25.90 | $25.73 | $25.84 | $22.28 | 51,809 |
| 2019-01-10 | $25.94 | $26.04 | $25.79 | $25.79 | $22.24 | 65,407 |
| 2019-01-09 | $25.99 | $26.07 | $25.86 | $26.07 | $22.48 | 50,975 |
| 2019-01-08 | $25.90 | $25.94 | $25.69 | $25.91 | $22.34 | 61,179 |
| 2019-01-07 | $25.65 | $25.91 | $25.65 | $25.78 | $22.23 | 38,872 |
| 2019-01-04 | $25.61 | $25.81 | $25.61 | $25.68 | $22.14 | 105,351 |
| 2019-01-03 | $25.64 | $25.69 | $25.51 | $25.66 | $22.13 | 94,860 |
| 2019-01-02 | $25.45 | $26.14 | $25.45 | $25.69 | $22.15 | 82,533 |
| 2018-12-31 | $25.39 | $25.64 | $25.39 | $25.54 | $22.02 | 77,389 |
| 2018-12-28 | $25.23 | $25.42 | $25.22 | $25.39 | $21.89 | 72,138 |
| 2018-12-27 | $25.20 | $25.32 | $25.11 | $25.29 | $21.81 | 78,585 |
| 2018-12-26 | $25.11 | $25.29 | $25.07 | $25.29 | $21.81 | 82,422 |
| 2018-12-24 | $25.10 | $25.19 | $25.05 | $25.17 | $21.70 | 110,023 |
| 2018-12-21 | $25.28 | $25.28 | $25.06 | $25.12 | $21.66 | 132,812 |
| 2018-12-20 | $25.16 | $25.30 | $25.11 | $25.24 | $21.76 | 131,758 |
| 2018-12-19 | $25.13 | $25.29 | $25.13 | $25.18 | $21.72 | 107,903 |
| 2018-12-18 | $25.12 | $25.23 | $25.12 | $25.14 | $21.68 | 152,499 |
| 2018-12-17 | $25.31 | $25.32 | $25.09 | $25.20 | $21.73 | 164,678 |
| 2018-12-14 | $25.11 | $25.33 | $25.11 | $25.32 | $21.83 | 83,711 |
| 2018-12-13 | $25.21 | $25.29 | $25.11 | $25.16 | $21.69 | 133,268 |
| 2018-12-12 | $25.35 | $25.43 | $25.20 | $25.21 | $21.74 | 72,516 |
| 2018-12-11 | $25.28 | $25.39 | $25.26 | $25.27 | $21.79 | 57,571 |
| 2018-12-10 | $25.29 | $25.31 | $25.11 | $25.20 | $21.73 | 56,436 |
| 2018-12-07 | $25.28 | $25.40 | $25.20 | $25.22 | $21.75 | 91,283 |
| 2018-12-06 | $25.25 | $25.38 | $25.15 | $25.30 | $21.82 | 96,178 |
| 2018-12-04 | $25.41 | $25.44 | $25.22 | $25.25 | $21.77 | 153,234 |
| 2018-12-03 | $25.48 | $25.56 | $25.30 | $25.30 | $21.82 | 98,171 |
| 2018-11-30 | $25.42 | $25.42 | $25.28 | $25.36 | $21.87 | 63,973 |
| 2018-11-29 | $25.38 | $25.48 | $25.28 | $25.40 | $21.90 | 102,300 |
| 2018-11-28 | $25.27 | $25.36 | $25.19 | $25.30 | $21.82 | 75,960 |
| 2018-11-27 | $25.25 | $25.27 | $25.19 | $25.27 | $21.79 | 57,358 |
| 2018-11-26 | $25.33 | $25.36 | $25.17 | $25.25 | $21.77 | 120,913 |
| 2018-11-23 | $25.29 | $25.35 | $25.22 | $25.33 | $21.84 | 37,823 |
| 2018-11-21 | $25.15 | $25.32 | $25.15 | $25.32 | $21.83 | 77,435 |
| 2018-11-20 | $25.14 | $25.18 | $25.03 | $25.14 | $21.68 | 98,604 |
| 2018-11-19 | $25.20 | $25.27 | $25.12 | $25.17 | $21.70 | 65,179 |
| 2018-11-16 | $25.19 | $25.27 | $25.18 | $25.23 | $21.75 | 69,057 |
| 2018-11-15 | $25.28 | $25.32 | $25.20 | $25.27 | $21.79 | 124,584 |
| 2018-11-14 | $25.35 | $25.39 | $25.27 | $25.28 | $21.80 | 50,916 |
| 2018-11-13 | $25.36 | $25.38 | $25.31 | $25.35 | $21.86 | 46,772 |
| 2018-11-12 | $25.37 | $25.39 | $25.32 | $25.33 | $21.84 | 25,967 |
| 2018-11-09 | $25.30 | $25.40 | $25.26 | $25.36 | $21.87 | 106,536 |
| 2018-11-08 | $25.22 | $25.34 | $25.22 | $25.30 | $21.82 | 213,072 |
| 2018-11-07 | $25.29 | $25.36 | $25.21 | $25.21 | $21.74 | 133,357 |
| 2018-11-06 | $25.24 | $25.31 | $25.24 | $25.27 | $21.79 | 61,114 |
| 2018-11-05 | $25.24 | $25.29 | $25.18 | $25.22 | $21.75 | 52,218 |
| 2018-11-02 | $25.31 | $25.32 | $25.20 | $25.20 | $21.73 | 93,949 |
| 2018-11-01 | $25.32 | $25.36 | $25.30 | $25.31 | $21.82 | 56,927 |
| 2018-10-31 | $25.40 | $25.42 | $25.30 | $25.30 | $21.82 | 142,493 |
| 2018-10-30 | $25.70 | $25.78 | $25.66 | $25.72 | $21.85 | 78,282 |
| 2018-10-29 | $25.75 | $25.84 | $25.68 | $25.75 | $21.87 | 56,600 |
| 2018-10-26 | $25.77 | $25.78 | $25.63 | $25.72 | $21.85 | 80,156 |
| 2018-10-25 | $25.62 | $25.79 | $25.62 | $25.78 | $21.90 | 57,261 |
| 2018-10-24 | $25.72 | $25.80 | $25.66 | $25.67 | $21.80 | 59,087 |
| 2018-10-23 | $25.63 | $25.74 | $25.56 | $25.70 | $21.83 | 82,707 |
| 2018-10-22 | $25.63 | $25.74 | $25.63 | $25.74 | $21.86 | 38,292 |
| 2018-10-19 | $25.54 | $25.67 | $25.54 | $25.65 | $21.79 | 148,762 |
| 2018-10-18 | $25.49 | $25.55 | $25.48 | $25.54 | $21.70 | 113,330 |
| 2018-10-17 | $25.48 | $25.57 | $25.45 | $25.54 | $21.70 | 83,788 |
| 2018-10-16 | $25.47 | $25.56 | $25.43 | $25.52 | $21.68 | 101,639 |
| 2018-10-15 | $25.48 | $25.49 | $25.40 | $25.46 | $21.63 | 72,702 |
| 2018-10-12 | $25.37 | $25.50 | $25.37 | $25.50 | $21.66 | 107,271 |
| 2018-10-11 | $25.36 | $25.45 | $25.30 | $25.34 | $21.53 | 63,693 |
| 2018-10-10 | $25.45 | $25.45 | $25.29 | $25.40 | $21.58 | 125,299 |
| 2018-10-09 | $25.36 | $25.51 | $25.32 | $25.47 | $21.64 | 112,375 |
| 2018-10-08 | $25.38 | $25.40 | $25.23 | $25.33 | $21.52 | 87,433 |
| 2018-10-05 | $25.28 | $25.41 | $25.14 | $25.37 | $21.55 | 202,765 |
| 2018-10-04 | $25.55 | $25.55 | $25.26 | $25.32 | $21.51 | 129,985 |
| 2018-10-03 | $25.68 | $25.73 | $25.54 | $25.58 | $21.73 | 171,284 |
| 2018-10-02 | $25.75 | $25.76 | $25.64 | $25.67 | $21.81 | 131,408 |
| 2018-10-01 | $25.82 | $25.83 | $25.64 | $25.66 | $21.80 | 118,106 |
| 2018-09-28 | $25.77 | $25.83 | $25.76 | $25.76 | $21.88 | 62,141 |
| 2018-09-27 | $25.73 | $25.79 | $25.72 | $25.78 | $21.90 | 111,200 |
| 2018-09-26 | $25.74 | $25.81 | $25.73 | $25.77 | $21.89 | 71,868 |
| 2018-09-25 | $25.85 | $25.85 | $25.70 | $25.75 | $21.87 | 190,255 |
| 2018-09-24 | $25.80 | $25.88 | $25.80 | $25.83 | $21.94 | 76,567 |
| 2018-09-21 | $25.76 | $25.88 | $25.75 | $25.81 | $21.92 | 69,078 |
| 2018-09-20 | $25.75 | $25.80 | $25.58 | $25.77 | $21.89 | 276,387 |
| 2018-09-19 | $25.84 | $25.85 | $25.75 | $25.81 | $21.92 | 77,216 |
| 2018-09-18 | $25.86 | $25.93 | $25.84 | $25.85 | $21.96 | 50,871 |
| 2018-09-17 | $25.84 | $25.87 | $25.75 | $25.87 | $21.98 | 107,589 |
| 2018-09-14 | $25.89 | $25.97 | $25.82 | $25.96 | $22.05 | 67,544 |
| 2018-09-13 | $26.02 | $26.02 | $25.91 | $25.91 | $22.01 | 48,124 |
| 2018-09-12 | $26.06 | $26.08 | $25.88 | $25.95 | $22.04 | 66,888 |
| 2018-09-11 | $26.03 | $26.08 | $25.97 | $26.00 | $22.09 | 43,056 |
| 2018-09-10 | $25.98 | $26.04 | $25.92 | $26.03 | $22.11 | 31,060 |
| 2018-09-07 | $26.08 | $26.08 | $25.88 | $25.95 | $22.04 | 96,746 |
| 2018-09-06 | $26.25 | $26.25 | $26.09 | $26.09 | $22.16 | 54,231 |
| 2018-09-05 | $26.43 | $26.43 | $26.20 | $26.25 | $22.30 | 126,708 |
| 2018-09-04 | $26.60 | $26.65 | $26.38 | $26.39 | $22.42 | 74,766 |
| 2018-08-31 | $26.46 | $26.53 | $26.42 | $26.53 | $22.54 | 33,343 |
| 2018-08-30 | $26.49 | $26.55 | $26.42 | $26.45 | $22.47 | 39,751 |
| 2018-08-29 | $26.38 | $26.54 | $26.38 | $26.52 | $22.53 | 43,386 |
| 2018-08-28 | $26.37 | $26.43 | $26.32 | $26.42 | $22.44 | 45,677 |
| 2018-08-27 | $26.46 | $26.46 | $26.32 | $26.43 | $22.45 | 48,647 |
| 2018-08-24 | $26.26 | $26.46 | $26.26 | $26.46 | $22.48 | 39,460 |
| 2018-08-23 | $26.34 | $26.39 | $26.30 | $26.36 | $22.39 | 36,524 |
| 2018-08-22 | $26.39 | $26.47 | $26.34 | $26.39 | $22.42 | 43,952 |
| 2018-08-21 | $26.40 | $26.43 | $26.40 | $26.43 | $22.45 | 33,174 |
| 2018-08-20 | $26.27 | $26.42 | $26.27 | $26.40 | $22.43 | 56,928 |
| 2018-08-17 | $26.35 | $26.35 | $26.22 | $26.28 | $22.32 | 85,442 |
| 2018-08-16 | $26.25 | $26.32 | $26.25 | $26.31 | $22.35 | 29,342 |
| 2018-08-15 | $26.16 | $26.28 | $26.16 | $26.27 | $22.32 | 28,347 |
| 2018-08-14 | $26.15 | $26.24 | $26.14 | $26.23 | $22.28 | 33,531 |
| 2018-08-13 | $26.04 | $26.12 | $26.02 | $26.12 | $22.19 | 26,012 |
| 2018-08-10 | $26.10 | $26.16 | $25.98 | $26.02 | $22.10 | 71,836 |
| 2018-08-09 | $26.15 | $26.15 | $26.10 | $26.13 | $22.20 | 50,755 |
| 2018-08-08 | $26.15 | $26.18 | $26.08 | $26.15 | $22.21 | 44,049 |
| 2018-08-07 | $26.21 | $26.21 | $26.09 | $26.13 | $22.20 | 35,141 |
| 2018-08-06 | $26.19 | $26.21 | $26.08 | $26.21 | $22.26 | 37,202 |
| 2018-08-03 | $26.14 | $26.20 | $26.10 | $26.20 | $22.26 | 40,775 |
| 2018-08-02 | $26.07 | $26.15 | $26.02 | $26.15 | $22.21 | 42,788 |
| 2018-08-01 | $26.29 | $26.29 | $26.03 | $26.04 | $22.12 | 56,300 |
| 2018-07-31 | $26.46 | $26.67 | $26.46 | $26.66 | $22.32 | 62,985 |
| 2018-07-30 | $26.59 | $26.59 | $26.39 | $26.43 | $22.13 | 72,969 |
| 2018-07-27 | $26.70 | $26.74 | $26.50 | $26.59 | $22.26 | 47,223 |
| 2018-07-26 | $26.74 | $26.78 | $26.69 | $26.74 | $22.39 | 29,053 |
| 2018-07-25 | $26.80 | $26.80 | $26.62 | $26.72 | $22.37 | 39,699 |
| 2018-07-24 | $26.70 | $26.77 | $26.67 | $26.73 | $22.38 | 52,019 |
| 2018-07-23 | $26.72 | $26.75 | $26.67 | $26.72 | $22.37 | 19,004 |
| 2018-07-20 | $26.64 | $26.80 | $26.53 | $26.77 | $22.41 | 128,961 |
| 2018-07-19 | $26.53 | $26.58 | $26.46 | $26.58 | $22.25 | 26,035 |
| 2018-07-18 | $26.54 | $26.63 | $26.46 | $26.46 | $22.15 | 78,455 |
| 2018-07-17 | $26.67 | $26.67 | $26.53 | $26.54 | $22.22 | 63,467 |
| 2018-07-16 | $26.88 | $26.88 | $26.62 | $26.63 | $22.29 | 45,550 |
| 2018-07-13 | $26.97 | $26.97 | $26.80 | $26.85 | $22.48 | 56,929 |
| 2018-07-12 | $26.96 | $27.00 | $26.86 | $26.99 | $22.60 | 72,748 |
| 2018-07-11 | $27.00 | $27.08 | $27.00 | $27.01 | $22.61 | 64,805 |
| 2018-07-10 | $27.02 | $27.05 | $27.01 | $27.03 | $22.63 | 51,846 |
| 2018-07-09 | $27.01 | $27.13 | $26.93 | $27.05 | $22.65 | 105,270 |
| 2018-07-06 | $26.93 | $27.16 | $26.93 | $27.05 | $22.65 | 87,027 |
| 2018-07-05 | $26.84 | $26.89 | $26.72 | $26.85 | $22.48 | 60,067 |
| 2018-07-03 | $26.69 | $26.89 | $26.66 | $26.81 | $22.45 | 66,559 |
| 2018-07-02 | $26.43 | $26.70 | $26.36 | $26.66 | $22.32 | 73,387 |
| 2018-06-29 | $26.29 | $26.51 | $26.29 | $26.36 | $22.07 | 77,876 |
| 2018-06-28 | $26.27 | $26.35 | $26.24 | $26.35 | $22.06 | 19,726 |
| 2018-06-27 | $26.36 | $26.36 | $26.23 | $26.23 | $21.96 | 29,877 |
| 2018-06-26 | $26.35 | $26.35 | $26.29 | $26.32 | $22.04 | 34,635 |
| 2018-06-25 | $26.48 | $26.49 | $26.27 | $26.32 | $22.04 | 71,499 |
| 2018-06-22 | $26.43 | $26.45 | $26.39 | $26.45 | $22.14 | 16,501 |
| 2018-06-21 | $26.37 | $26.43 | $26.28 | $26.39 | $22.09 | 16,761 |
| 2018-06-20 | $26.50 | $26.55 | $26.37 | $26.40 | $22.10 | 47,879 |
| 2018-06-19 | $26.49 | $26.49 | $26.39 | $26.44 | $22.14 | 18,336 |
| 2018-06-18 | $26.45 | $26.52 | $26.41 | $26.50 | $22.19 | 16,043 |
| 2018-06-15 | $26.32 | $26.48 | $26.31 | $26.45 | $22.14 | 28,146 |
| 2018-06-14 | $26.38 | $26.38 | $26.30 | $26.35 | $22.06 | 31,098 |
| 2018-06-13 | $26.46 | $26.47 | $26.26 | $26.30 | $22.02 | 58,167 |
| 2018-06-12 | $26.66 | $26.66 | $26.44 | $26.46 | $22.15 | 51,476 |
| 2018-06-11 | $26.75 | $26.75 | $26.62 | $26.64 | $22.30 | 25,559 |
| 2018-06-08 | $26.65 | $26.73 | $26.61 | $26.70 | $22.35 | 33,912 |
| 2018-06-07 | $26.51 | $26.65 | $26.51 | $26.65 | $22.31 | 70,234 |
| 2018-06-06 | $26.48 | $26.58 | $26.45 | $26.55 | $22.23 | 83,515 |
| 2018-06-05 | $26.38 | $26.45 | $26.31 | $26.41 | $22.11 | 55,376 |
| 2018-06-04 | $26.35 | $26.39 | $26.27 | $26.36 | $22.07 | 48,415 |
| 2018-06-01 | $26.32 | $26.34 | $26.24 | $26.34 | $22.05 | 116,423 |
| 2018-05-31 | $26.22 | $26.29 | $26.16 | $26.28 | $22.00 | 198,483 |
| 2018-05-30 | $26.31 | $26.35 | $26.26 | $26.33 | $22.04 | 48,208 |
| 2018-05-29 | $26.27 | $26.34 | $26.18 | $26.32 | $22.04 | 39,565 |
| 2018-05-25 | $26.19 | $26.43 | $26.19 | $26.28 | $22.00 | 37,318 |
| 2018-05-24 | $25.99 | $26.27 | $25.94 | $26.26 | $21.98 | 100,677 |
| 2018-05-23 | $25.93 | $25.98 | $25.90 | $25.98 | $21.75 | 34,923 |
| 2018-05-22 | $25.97 | $25.97 | $25.87 | $25.96 | $21.73 | 63,058 |
| 2018-05-21 | $25.99 | $26.03 | $25.90 | $25.92 | $21.70 | 42,395 |
| 2018-05-18 | $25.96 | $25.99 | $25.93 | $25.93 | $21.71 | 34,371 |
| 2018-05-17 | $25.92 | $25.98 | $25.92 | $25.96 | $21.73 | 52,896 |
| 2018-05-16 | $25.95 | $26.03 | $25.87 | $25.97 | $21.74 | 56,888 |
| 2018-05-15 | $25.96 | $26.06 | $25.90 | $25.95 | $21.73 | 58,084 |
| 2018-05-14 | $26.06 | $26.10 | $26.00 | $26.03 | $21.79 | 47,816 |
| 2018-05-11 | $25.88 | $26.10 | $25.77 | $26.10 | $21.85 | 121,466 |
| 2018-05-10 | $25.90 | $25.99 | $25.86 | $25.90 | $21.68 | 55,072 |
| 2018-05-09 | $25.93 | $25.97 | $25.85 | $25.92 | $21.70 | 64,168 |
| 2018-05-08 | $25.92 | $25.99 | $25.90 | $25.99 | $21.76 | 61,244 |
| 2018-05-07 | $25.84 | $25.99 | $25.81 | $25.98 | $21.75 | 91,563 |
| 2018-05-04 | $25.77 | $26.16 | $25.77 | $25.80 | $21.60 | 60,833 |
| 2018-05-03 | $25.85 | $25.85 | $25.75 | $25.79 | $21.59 | 73,184 |
| 2018-05-02 | $25.85 | $25.89 | $25.82 | $25.87 | $21.66 | 43,975 |
| 2018-05-01 | $25.89 | $25.89 | $25.67 | $25.85 | $21.64 | 53,843 |
| 2018-04-30 | $26.11 | $26.24 | $26.08 | $26.22 | $21.63 | 64,036 |
| 2018-04-27 | $26.10 | $26.14 | $26.04 | $26.11 | $21.54 | 53,785 |
| 2018-04-26 | $25.99 | $26.15 | $25.96 | $26.15 | $21.57 | 43,787 |
| 2018-04-25 | $26.02 | $26.02 | $25.94 | $26.02 | $21.47 | 31,055 |
| 2018-04-24 | $26.11 | $26.11 | $25.99 | $26.09 | $21.53 | 27,040 |
| 2018-04-23 | $26.07 | $26.14 | $26.04 | $26.13 | $21.56 | 41,171 |
| 2018-04-20 | $26.02 | $26.17 | $25.98 | $26.17 | $21.59 | 92,889 |
| 2018-04-19 | $26.10 | $26.10 | $26.00 | $26.08 | $21.52 | 47,240 |
| 2018-04-18 | $26.12 | $26.14 | $26.06 | $26.13 | $21.56 | 44,231 |
| 2018-04-17 | $26.07 | $26.15 | $26.01 | $26.15 | $21.57 | 78,186 |
| 2018-04-16 | $26.06 | $26.15 | $26.05 | $26.09 | $21.53 | 58,890 |
| 2018-04-13 | $26.15 | $26.15 | $26.05 | $26.13 | $21.56 | 42,051 |
| 2018-04-12 | $26.08 | $26.18 | $26.05 | $26.15 | $21.57 | 33,047 |
| 2018-04-11 | $26.11 | $26.18 | $26.09 | $26.12 | $21.55 | 33,414 |
| 2018-04-10 | $26.23 | $26.24 | $26.16 | $26.16 | $21.58 | 46,813 |
| 2018-04-09 | $26.26 | $26.30 | $26.23 | $26.23 | $21.64 | 50,816 |
| 2018-04-06 | $26.27 | $26.32 | $26.25 | $26.31 | $21.71 | 59,440 |
| 2018-04-05 | $26.31 | $26.37 | $26.26 | $26.33 | $21.72 | 26,124 |
| 2018-04-04 | $26.27 | $26.38 | $26.26 | $26.38 | $21.76 | 41,651 |
| 2018-04-03 | $26.39 | $26.39 | $26.19 | $26.35 | $21.74 | 71,686 |
| 2018-04-02 | $26.27 | $26.40 | $26.25 | $26.33 | $21.72 | 44,779 |
| 2018-03-29 | $26.28 | $26.40 | $26.27 | $26.39 | $21.77 | 42,528 |
| 2018-03-28 | $26.31 | $26.36 | $26.22 | $26.35 | $21.74 | 30,599 |
| 2018-03-27 | $26.34 | $26.34 | $26.28 | $26.32 | $21.71 | 42,872 |
| 2018-03-26 | $26.33 | $26.41 | $26.27 | $26.28 | $21.68 | 30,132 |
| 2018-03-23 | $26.45 | $26.45 | $26.34 | $26.37 | $21.76 | 42,407 |
| 2018-03-22 | $26.37 | $26.44 | $26.36 | $26.40 | $21.78 | 21,589 |
| 2018-03-21 | $26.34 | $26.42 | $26.33 | $26.42 | $21.80 | 51,020 |
| 2018-03-20 | $26.42 | $26.43 | $26.34 | $26.35 | $21.74 | 72,336 |
| 2018-03-19 | $26.33 | $26.45 | $26.32 | $26.43 | $21.81 | 25,753 |
| 2018-03-16 | $26.31 | $26.45 | $26.29 | $26.44 | $21.81 | 48,263 |
| 2018-03-15 | $26.39 | $26.45 | $26.28 | $26.36 | $21.75 | 25,655 |
| 2018-03-14 | $26.26 | $26.40 | $26.26 | $26.36 | $21.75 | 37,821 |
| 2018-03-13 | $26.28 | $26.36 | $26.25 | $26.33 | $21.72 | 47,973 |
| 2018-03-12 | $26.29 | $26.36 | $26.26 | $26.33 | $21.72 | 47,601 |
| 2018-03-09 | $26.46 | $26.50 | $26.33 | $26.33 | $21.72 | 41,930 |
| 2018-03-08 | $26.35 | $26.49 | $26.27 | $26.49 | $21.86 | 103,325 |
| 2018-03-07 | $26.28 | $26.44 | $26.28 | $26.34 | $21.73 | 70,714 |
| 2018-03-06 | $26.28 | $26.41 | $26.28 | $26.35 | $21.74 | 34,191 |
| 2018-03-05 | $26.27 | $26.35 | $26.20 | $26.35 | $21.74 | 52,736 |
| 2018-03-02 | $26.29 | $26.31 | $26.18 | $26.24 | $21.65 | 76,838 |
| 2018-03-01 | $26.28 | $26.39 | $26.18 | $26.30 | $21.70 | 122,563 |
| 2018-02-28 | $26.14 | $26.27 | $26.12 | $26.27 | $21.67 | 105,349 |
| 2018-02-27 | $26.03 | $26.14 | $26.02 | $26.13 | $21.56 | 87,011 |
| 2018-02-26 | $26.02 | $26.11 | $25.98 | $26.00 | $21.45 | 125,783 |
| 2018-02-23 | $25.95 | $26.02 | $25.92 | $25.98 | $21.43 | 99,842 |
| 2018-02-22 | $25.89 | $25.93 | $25.82 | $25.85 | $21.33 | 211,779 |
| 2018-02-21 | $25.82 | $26.00 | $25.81 | $25.83 | $21.31 | 213,438 |
| 2018-02-20 | $25.65 | $25.86 | $25.65 | $25.80 | $21.29 | 101,373 |
| 2018-02-16 | $25.59 | $25.71 | $25.57 | $25.65 | $21.16 | 77,555 |
| 2018-02-15 | $25.65 | $25.68 | $25.56 | $25.59 | $21.11 | 78,638 |
| 2018-02-14 | $25.59 | $25.66 | $25.57 | $25.57 | $21.10 | 124,143 |
| 2018-02-13 | $25.71 | $25.72 | $25.64 | $25.66 | $21.17 | 69,021 |
| 2018-02-12 | $25.54 | $25.79 | $25.54 | $25.73 | $21.23 | 131,730 |
| 2018-02-09 | $25.56 | $25.60 | $25.30 | $25.59 | $21.11 | 227,391 |
| 2018-02-08 | $25.56 | $25.67 | $25.45 | $25.60 | $21.12 | 531,357 |
| 2018-02-07 | $25.68 | $25.76 | $25.62 | $25.63 | $21.15 | 80,541 |
| 2018-02-06 | $25.55 | $25.69 | $25.51 | $25.62 | $21.14 | 164,380 |
| 2018-02-05 | $25.61 | $25.76 | $25.58 | $25.64 | $21.15 | 100,426 |
| 2018-02-02 | $25.50 | $25.69 | $25.41 | $25.62 | $21.14 | 197,293 |
| 2018-02-01 | $25.73 | $25.81 | $25.73 | $25.74 | $21.24 | 97,254 |
| 2018-01-31 | $25.78 | $25.83 | $25.64 | $25.80 | $21.29 | 136,701 |
| 2018-01-30 | $25.77 | $25.92 | $25.66 | $25.72 | $21.22 | 92,613 |
| 2018-01-29 | $26.14 | $26.14 | $25.77 | $25.80 | $21.29 | 99,182 |
| 2018-01-26 | $26.56 | $26.66 | $26.48 | $26.52 | $21.56 | 70,053 |
| 2018-01-25 | $26.54 | $26.61 | $26.48 | $26.56 | $21.59 | 55,395 |
| 2018-01-24 | $26.56 | $26.65 | $26.51 | $26.62 | $21.64 | 86,967 |
| 2018-01-23 | $26.58 | $26.70 | $26.58 | $26.66 | $21.68 | 32,450 |
| 2018-01-22 | $26.54 | $26.67 | $26.54 | $26.63 | $21.65 | 40,437 |
| 2018-01-19 | $26.41 | $26.92 | $26.36 | $26.53 | $21.57 | 251,691 |
| 2018-01-18 | $26.55 | $26.55 | $26.45 | $26.49 | $21.54 | 69,632 |
| 2018-01-17 | $26.63 | $26.70 | $26.59 | $26.61 | $21.63 | 55,216 |
| 2018-01-16 | $26.71 | $26.83 | $26.63 | $26.63 | $21.65 | 46,330 |
| 2018-01-12 | $26.85 | $26.85 | $26.75 | $26.76 | $21.76 | 34,185 |
| 2018-01-11 | $26.80 | $26.85 | $26.75 | $26.84 | $21.82 | 31,722 |
| 2018-01-10 | $26.64 | $26.85 | $26.64 | $26.82 | $21.81 | 114,147 |
| 2018-01-09 | $26.78 | $26.81 | $26.70 | $26.81 | $21.80 | 91,321 |
| 2018-01-08 | $26.68 | $26.75 | $26.62 | $26.73 | $21.73 | 33,158 |
| 2018-01-05 | $26.63 | $26.71 | $26.63 | $26.64 | $21.66 | 37,985 |
| 2018-01-04 | $26.55 | $26.67 | $26.55 | $26.60 | $21.63 | 87,689 |
| 2018-01-03 | $26.75 | $26.78 | $26.51 | $26.58 | $21.61 | 99,777 |
| 2018-01-02 | $27.08 | $27.08 | $26.59 | $26.65 | $21.67 | 101,878 |
| 2017-12-29 | $27.01 | $27.02 | $26.96 | $26.97 | $21.93 | 32,968 |
| 2017-12-28 | $27.03 | $27.08 | $27.01 | $27.01 | $21.96 | 18,987 |
| 2017-12-27 | $27.03 | $27.08 | $27.03 | $27.06 | $22.00 | 35,307 |
| 2017-12-26 | $27.24 | $27.24 | $27.05 | $27.06 | $22.00 | 35,205 |
| 2017-12-22 | $27.26 | $27.26 | $27.10 | $27.15 | $22.07 | 25,552 |
| 2017-12-21 | $27.20 | $27.28 | $27.13 | $27.21 | $22.12 | 23,256 |
| 2017-12-20 | $27.10 | $27.38 | $27.10 | $27.16 | $22.08 | 69,861 |
| 2017-12-19 | $27.23 | $27.26 | $27.11 | $27.23 | $22.14 | 61,407 |
| 2017-12-18 | $27.14 | $27.29 | $27.08 | $27.29 | $22.19 | 132,959 |
| 2017-12-15 | $27.09 | $27.25 | $27.08 | $27.08 | $22.02 | 66,979 |
| 2017-12-14 | $27.22 | $27.26 | $27.08 | $27.08 | $22.02 | 30,413 |
| 2017-12-13 | $27.24 | $27.26 | $27.14 | $27.24 | $22.15 | 59,112 |
| 2017-12-12 | $27.26 | $27.30 | $27.20 | $27.25 | $22.16 | 57,767 |
| 2017-12-11 | $27.29 | $27.31 | $27.20 | $27.27 | $22.17 | 36,607 |
| 2017-12-08 | $27.30 | $27.32 | $27.24 | $27.32 | $22.21 | 40,432 |
| 2017-12-07 | $27.23 | $27.34 | $27.21 | $27.30 | $22.20 | 66,926 |
| 2017-12-06 | $27.20 | $27.23 | $27.17 | $27.23 | $22.14 | 84,527 |
| 2017-12-05 | $27.13 | $27.20 | $27.04 | $27.20 | $22.11 | 44,270 |
| 2017-12-04 | $27.19 | $27.19 | $27.08 | $27.08 | $22.02 | 156,812 |
| 2017-12-01 | $27.21 | $27.23 | $27.10 | $27.16 | $22.08 | 104,131 |
| 2017-11-30 | $27.03 | $27.16 | $27.03 | $27.09 | $22.02 | 116,909 |
| 2017-11-29 | $27.11 | $27.13 | $26.99 | $27.10 | $22.03 | 108,918 |
| 2017-11-28 | $27.05 | $27.09 | $27.00 | $27.07 | $22.01 | 36,280 |
| 2017-11-27 | $27.23 | $27.23 | $27.05 | $27.05 | $21.99 | 138,459 |
| 2017-11-24 | $27.34 | $27.34 | $27.10 | $27.18 | $22.10 | 145,414 |
| 2017-11-22 | $27.26 | $27.29 | $27.16 | $27.29 | $22.19 | 25,415 |
| 2017-11-21 | $27.29 | $27.38 | $27.14 | $27.20 | $22.11 | 74,504 |
| 2017-11-20 | $27.25 | $27.30 | $27.05 | $27.27 | $22.17 | 60,243 |
| 2017-11-17 | $27.08 | $27.25 | $27.01 | $27.25 | $22.15 | 67,398 |
| 2017-11-16 | $26.93 | $27.06 | $26.93 | $26.98 | $21.94 | 38,732 |
| 2017-11-15 | $26.87 | $27.01 | $26.86 | $27.01 | $21.96 | 38,075 |
| 2017-11-14 | $26.92 | $26.98 | $26.89 | $26.98 | $21.94 | 51,162 |
| 2017-11-13 | $26.86 | $26.95 | $26.82 | $26.86 | $21.84 | 47,650 |
| 2017-11-10 | $26.81 | $26.90 | $26.71 | $26.90 | $21.87 | 36,634 |
| 2017-11-09 | $26.89 | $26.93 | $26.81 | $26.88 | $21.85 | 54,528 |
| 2017-11-08 | $26.88 | $26.94 | $26.82 | $26.90 | $21.87 | 47,375 |
| 2017-11-07 | $26.86 | $26.97 | $26.80 | $26.96 | $21.92 | 84,556 |
| 2017-11-06 | $26.88 | $26.96 | $26.88 | $26.89 | $21.86 | 40,456 |
| 2017-11-03 | $26.93 | $26.96 | $26.87 | $26.89 | $21.86 | 25,425 |
| 2017-11-02 | $26.93 | $26.99 | $26.90 | $26.94 | $21.90 | 65,994 |
| 2017-11-01 | $26.85 | $26.97 | $26.85 | $26.97 | $21.93 | 26,635 |
| 2017-10-31 | $26.82 | $27.04 | $26.82 | $26.88 | $21.85 | 49,509 |
| 2017-10-30 | $27.17 | $27.23 | $27.15 | $27.16 | $21.77 | 21,012 |
| 2017-10-27 | $27.08 | $27.22 | $27.08 | $27.21 | $21.81 | 27,797 |
| 2017-10-26 | $27.06 | $27.12 | $27.05 | $27.11 | $21.73 | 27,626 |
| 2017-10-25 | $27.04 | $27.11 | $27.00 | $27.08 | $21.71 | 39,419 |
| 2017-10-24 | $27.16 | $27.17 | $27.08 | $27.10 | $21.72 | 47,894 |
| 2017-10-23 | $27.18 | $27.20 | $27.09 | $27.15 | $21.76 | 33,465 |
| 2017-10-20 | $26.97 | $27.23 | $26.96 | $27.22 | $21.82 | 74,924 |
| 2017-10-19 | $26.96 | $27.04 | $26.96 | $27.01 | $21.65 | 22,284 |
| 2017-10-18 | $26.93 | $26.99 | $26.88 | $26.97 | $21.62 | 28,969 |
| 2017-10-17 | $26.99 | $27.00 | $26.90 | $26.94 | $21.60 | 40,246 |
| 2017-10-16 | $27.09 | $27.09 | $26.97 | $27.01 | $21.65 | 33,087 |
| 2017-10-13 | $26.97 | $27.09 | $26.93 | $27.09 | $21.72 | 37,564 |
| 2017-10-12 | $26.88 | $27.05 | $26.88 | $27.02 | $21.66 | 27,638 |
| 2017-10-11 | $26.87 | $26.93 | $26.85 | $26.89 | $21.56 | 41,125 |
| 2017-10-10 | $26.83 | $26.93 | $26.83 | $26.88 | $21.55 | 35,123 |
| 2017-10-09 | $26.95 | $26.95 | $26.76 | $26.81 | $21.49 | 69,396 |
| 2017-10-06 | $26.99 | $26.99 | $26.90 | $26.95 | $21.60 | 150,230 |
| 2017-10-05 | $26.96 | $27.01 | $26.95 | $26.98 | $21.63 | 50,713 |
| 2017-10-04 | $26.96 | $27.03 | $26.96 | $27.01 | $21.65 | 35,027 |
| 2017-10-03 | $26.92 | $27.04 | $26.91 | $26.95 | $21.60 | 54,342 |
| 2017-10-02 | $26.96 | $27.08 | $26.92 | $26.94 | $21.60 | 25,800 |
| 2017-09-29 | $27.07 | $27.07 | $26.94 | $26.96 | $21.61 | 53,250 |
| 2017-09-28 | $27.05 | $27.11 | $26.95 | $27.07 | $21.70 | 76,871 |
| 2017-09-27 | $27.13 | $27.13 | $27.07 | $27.08 | $21.71 | 47,164 |
| 2017-09-26 | $27.12 | $27.16 | $27.06 | $27.15 | $21.76 | 50,195 |
| 2017-09-25 | $27.08 | $27.13 | $27.02 | $27.10 | $21.72 | 40,389 |
| 2017-09-22 | $27.01 | $27.17 | $26.99 | $27.15 | $21.76 | 189,073 |
| 2017-09-21 | $27.01 | $27.06 | $26.97 | $27.02 | $21.66 | 43,933 |
| 2017-09-20 | $27.04 | $27.09 | $26.98 | $27.00 | $21.64 | 52,878 |
| 2017-09-19 | $27.05 | $27.09 | $27.00 | $27.02 | $21.66 | 17,745 |
| 2017-09-18 | $27.10 | $27.13 | $27.02 | $27.04 | $21.68 | 33,635 |
| 2017-09-15 | $27.07 | $27.10 | $27.04 | $27.09 | $21.72 | 33,422 |
| 2017-09-14 | $27.13 | $27.17 | $27.05 | $27.05 | $21.68 | 28,356 |
| 2017-09-13 | $27.07 | $27.15 | $27.07 | $27.11 | $21.73 | 47,804 |
| 2017-09-12 | $27.04 | $27.17 | $27.02 | $27.06 | $21.69 | 27,632 |
| 2017-09-11 | $27.11 | $27.12 | $27.00 | $27.03 | $21.67 | 23,541 |
| 2017-09-08 | $27.02 | $27.08 | $27.02 | $27.04 | $21.68 | 23,106 |
| 2017-09-07 | $27.15 | $27.15 | $27.02 | $27.13 | $21.75 | 29,205 |
| 2017-09-06 | $27.08 | $27.15 | $27.03 | $27.09 | $21.72 | 27,263 |
| 2017-09-05 | $27.09 | $27.17 | $27.04 | $27.13 | $21.74 | 32,461 |
| 2017-09-01 | $27.12 | $27.17 | $27.02 | $27.10 | $21.72 | 41,600 |
| 2017-08-31 | $26.97 | $27.13 | $26.96 | $27.13 | $21.75 | 42,136 |
| 2017-08-30 | $26.90 | $27.02 | $26.90 | $27.02 | $21.66 | 48,418 |
| 2017-08-29 | $26.91 | $26.98 | $26.84 | $26.92 | $21.58 | 34,743 |
| 2017-08-28 | $26.94 | $26.98 | $26.87 | $26.95 | $21.60 | 29,507 |
| 2017-08-25 | $26.90 | $26.94 | $26.87 | $26.88 | $21.55 | 31,509 |
| 2017-08-24 | $26.98 | $26.98 | $26.86 | $26.89 | $21.56 | 33,444 |
| 2017-08-23 | $26.80 | $26.96 | $26.80 | $26.91 | $21.57 | 38,141 |
| 2017-08-22 | $26.82 | $26.89 | $26.77 | $26.89 | $21.56 | 51,994 |
| 2017-08-21 | $26.90 | $26.90 | $26.76 | $26.79 | $21.48 | 23,927 |
| 2017-08-18 | $26.84 | $26.89 | $26.80 | $26.89 | $21.56 | 26,235 |
| 2017-08-17 | $26.87 | $26.90 | $26.80 | $26.84 | $21.52 | 30,537 |
| 2017-08-16 | $26.86 | $26.98 | $26.86 | $26.88 | $21.55 | 24,821 |
| 2017-08-15 | $26.77 | $26.87 | $26.77 | $26.86 | $21.53 | 19,746 |
| 2017-08-14 | $26.78 | $26.89 | $26.77 | $26.78 | $21.47 | 28,625 |
| 2017-08-11 | $26.81 | $26.93 | $26.63 | $26.73 | $21.43 | 44,284 |
| 2017-08-10 | $26.94 | $27.01 | $26.80 | $26.91 | $21.57 | 116,821 |
| 2017-08-09 | $27.01 | $27.01 | $26.91 | $27.00 | $21.64 | 82,568 |
| 2017-08-08 | $27.00 | $27.04 | $26.95 | $27.01 | $21.65 | 44,267 |
| 2017-08-07 | $26.93 | $27.00 | $26.93 | $26.99 | $21.64 | 29,752 |
| 2017-08-04 | $26.94 | $27.00 | $26.94 | $26.94 | $21.60 | 25,855 |
| 2017-08-03 | $26.89 | $26.99 | $26.89 | $26.99 | $21.64 | 34,841 |
| 2017-08-02 | $26.87 | $26.97 | $26.87 | $26.95 | $21.60 | 288,478 |
| 2017-08-01 | $26.76 | $26.88 | $26.75 | $26.88 | $21.55 | 56,104 |
| 2017-07-31 | $26.74 | $26.81 | $26.72 | $26.76 | $21.45 | 36,587 |
| 2017-07-28 | $27.11 | $27.12 | $27.07 | $27.11 | $21.43 | 18,370 |
| 2017-07-27 | $27.10 | $27.12 | $27.06 | $27.12 | $21.44 | 22,084 |
| 2017-07-26 | $27.06 | $27.12 | $27.03 | $27.08 | $21.40 | 30,619 |
| 2017-07-25 | $27.12 | $27.15 | $27.06 | $27.06 | $21.39 | 26,057 |
| 2017-07-24 | $27.10 | $27.19 | $27.05 | $27.19 | $21.49 | 28,626 |
| 2017-07-21 | $27.08 | $27.19 | $27.00 | $27.19 | $21.49 | 108,831 |
| 2017-07-20 | $26.99 | $27.05 | $26.97 | $27.05 | $21.38 | 86,614 |
| 2017-07-19 | $27.01 | $27.12 | $26.97 | $27.01 | $21.35 | 66,218 |
| 2017-07-18 | $26.93 | $27.03 | $26.91 | $27.03 | $21.36 | 109,336 |
| 2017-07-17 | $26.98 | $27.04 | $26.94 | $26.96 | $21.31 | 37,745 |
| 2017-07-14 | $27.03 | $27.03 | $26.98 | $27.00 | $21.34 | 41,081 |
| 2017-07-13 | $27.08 | $27.08 | $26.95 | $26.98 | $21.32 | 67,440 |
| 2017-07-12 | $26.94 | $27.12 | $26.94 | $26.98 | $21.32 | 122,054 |
| 2017-07-11 | $27.00 | $27.00 | $26.96 | $26.96 | $21.31 | 28,795 |
| 2017-07-10 | $27.00 | $27.03 | $26.98 | $27.00 | $21.34 | 65,120 |
| 2017-07-07 | $27.01 | $27.08 | $27.00 | $27.00 | $21.34 | 71,729 |
| 2017-07-06 | $27.16 | $27.16 | $27.03 | $27.03 | $21.36 | 37,849 |
| 2017-07-05 | $27.13 | $27.16 | $27.03 | $27.16 | $21.47 | 24,107 |
| 2017-07-03 | $27.06 | $27.10 | $27.01 | $27.08 | $21.40 | 14,429 |
| 2017-06-30 | $26.99 | $27.13 | $26.96 | $27.13 | $21.44 | 29,105 |
| 2017-06-29 | $26.99 | $27.01 | $26.94 | $26.99 | $21.33 | 54,695 |
| 2017-06-28 | $26.93 | $27.01 | $26.90 | $27.01 | $21.35 | 83,029 |
| 2017-06-27 | $27.06 | $27.11 | $26.95 | $26.98 | $21.32 | 54,544 |
| 2017-06-26 | $26.97 | $27.08 | $26.96 | $27.07 | $21.40 | 42,234 |
| 2017-06-23 | $26.99 | $27.03 | $26.96 | $26.97 | $21.32 | 47,730 |
| 2017-06-22 | $27.09 | $27.09 | $26.96 | $26.99 | $21.33 | 43,160 |
| 2017-06-21 | $26.96 | $27.09 | $26.96 | $26.98 | $21.32 | 33,096 |
| 2017-06-20 | $26.97 | $27.05 | $26.95 | $26.97 | $21.32 | 36,865 |
| 2017-06-19 | $26.94 | $27.00 | $26.94 | $26.98 | $21.32 | 23,095 |
| 2017-06-16 | $26.98 | $26.98 | $26.90 | $26.94 | $21.29 | 38,020 |
| 2017-06-15 | $26.86 | $26.98 | $26.82 | $26.98 | $21.32 | 39,146 |
| 2017-06-14 | $26.86 | $26.97 | $26.86 | $26.88 | $21.25 | 43,724 |
| 2017-06-13 | $26.89 | $26.90 | $26.85 | $26.87 | $21.24 | 26,805 |
| 2017-06-12 | $26.86 | $26.90 | $26.78 | $26.87 | $21.24 | 30,124 |
| 2017-06-09 | $26.93 | $27.01 | $26.86 | $26.87 | $21.24 | 27,123 |
| 2017-06-08 | $26.91 | $27.02 | $26.90 | $26.98 | $21.32 | 29,333 |
| 2017-06-07 | $26.98 | $27.02 | $26.88 | $26.96 | $21.31 | 60,003 |
| 2017-06-06 | $27.00 | $27.15 | $26.94 | $26.98 | $21.32 | 26,964 |
| 2017-06-05 | $27.11 | $27.11 | $26.96 | $27.03 | $21.36 | 52,408 |
| 2017-06-02 | $27.12 | $27.14 | $27.07 | $27.09 | $21.41 | 44,836 |
| 2017-06-01 | $27.10 | $27.10 | $27.00 | $27.10 | $21.42 | 32,603 |
| 2017-05-31 | $27.00 | $27.07 | $26.95 | $27.07 | $21.40 | 43,567 |
| 2017-05-30 | $26.91 | $27.08 | $26.85 | $27.00 | $21.34 | 80,199 |
| 2017-05-26 | $26.97 | $27.07 | $26.89 | $26.93 | $21.29 | 46,679 |
| 2017-05-25 | $26.95 | $26.97 | $26.86 | $26.97 | $21.32 | 37,492 |
| 2017-05-24 | $26.94 | $26.98 | $26.81 | $26.93 | $21.29 | 41,456 |
| 2017-05-23 | $26.94 | $27.02 | $26.93 | $26.99 | $21.33 | 31,043 |
| 2017-05-22 | $27.01 | $27.04 | $26.86 | $26.94 | $21.29 | 57,091 |
| 2017-05-19 | $26.97 | $27.02 | $26.94 | $26.98 | $21.32 | 46,840 |
| 2017-05-18 | $26.92 | $27.05 | $26.90 | $27.01 | $21.35 | 32,535 |
| 2017-05-17 | $26.98 | $27.06 | $26.92 | $26.97 | $21.32 | 25,561 |
| 2017-05-16 | $27.14 | $27.14 | $27.00 | $27.10 | $21.42 | 42,884 |
| 2017-05-15 | $27.06 | $27.11 | $26.95 | $27.07 | $21.40 | 35,140 |
| 2017-05-12 | $27.02 | $27.09 | $26.96 | $26.99 | $21.33 | 45,877 |
| 2017-05-11 | $27.08 | $27.14 | $26.96 | $27.00 | $21.34 | 66,744 |
| 2017-05-10 | $27.09 | $27.14 | $27.04 | $27.10 | $21.42 | 46,081 |
| 2017-05-09 | $27.24 | $27.24 | $27.01 | $27.10 | $21.42 | 69,178 |
| 2017-05-08 | $27.14 | $27.29 | $27.10 | $27.23 | $21.52 | 104,274 |
| 2017-05-05 | $27.32 | $27.43 | $27.09 | $27.26 | $21.55 | 102,909 |
| 2017-05-04 | $27.20 | $27.31 | $27.13 | $27.25 | $21.54 | 188,210 |
| 2017-05-03 | $27.10 | $27.20 | $27.01 | $27.20 | $21.50 | 89,951 |
| 2017-05-02 | $26.97 | $27.10 | $26.87 | $27.10 | $21.42 | 50,300 |
| 2017-05-01 | $26.92 | $27.00 | $26.77 | $27.00 | $21.34 | 60,145 |
| 2017-04-28 | $26.82 | $26.95 | $26.81 | $26.85 | $21.22 | 48,735 |
| 2017-04-27 | $27.18 | $27.32 | $27.17 | $27.29 | $21.27 | 63,457 |
| 2017-04-26 | $27.21 | $27.28 | $27.18 | $27.25 | $21.24 | 62,457 |
| 2017-04-25 | $27.17 | $27.28 | $27.17 | $27.28 | $21.26 | 83,704 |
| 2017-04-24 | $27.17 | $27.20 | $27.10 | $27.20 | $21.20 | 68,655 |
| 2017-04-21 | $27.12 | $27.19 | $26.98 | $27.16 | $21.17 | 65,252 |
| 2017-04-20 | $27.12 | $27.19 | $27.05 | $27.09 | $21.11 | 69,678 |
| 2017-04-19 | $27.18 | $27.23 | $27.12 | $27.16 | $21.17 | 51,636 |
| 2017-04-18 | $27.18 | $27.20 | $27.03 | $27.19 | $21.19 | 139,277 |
| 2017-04-17 | $26.92 | $27.17 | $26.92 | $27.13 | $21.14 | 103,092 |
| 2017-04-13 | $26.83 | $27.08 | $26.82 | $27.00 | $21.04 | 124,192 |
| 2017-04-12 | $26.74 | $26.92 | $26.74 | $26.85 | $20.92 | 46,080 |
| 2017-04-11 | $26.81 | $26.81 | $26.71 | $26.75 | $20.85 | 46,797 |
| 2017-04-10 | $26.71 | $26.89 | $26.71 | $26.76 | $20.85 | 151,818 |
| 2017-04-07 | $26.79 | $26.85 | $26.72 | $26.75 | $20.85 | 43,150 |
| 2017-04-06 | $26.65 | $26.88 | $26.65 | $26.87 | $20.94 | 77,855 |
| 2017-04-05 | $26.75 | $26.83 | $26.62 | $26.73 | $20.83 | 64,535 |
| 2017-04-04 | $26.65 | $26.79 | $26.63 | $26.76 | $20.85 | 89,924 |
| 2017-04-03 | $26.51 | $26.70 | $26.47 | $26.67 | $20.78 | 132,341 |
| 2017-03-31 | $26.39 | $26.52 | $26.30 | $26.49 | $20.64 | 62,376 |
| 2017-03-30 | $26.16 | $26.38 | $26.15 | $26.34 | $20.53 | 84,769 |
| 2017-03-29 | $26.19 | $26.25 | $26.13 | $26.19 | $20.41 | 56,208 |
| 2017-03-28 | $26.18 | $26.19 | $26.05 | $26.10 | $20.34 | 111,184 |
| 2017-03-27 | $26.12 | $26.16 | $26.03 | $26.07 | $20.32 | 82,044 |
| 2017-03-24 | $25.97 | $26.15 | $25.97 | $26.12 | $20.36 | 94,762 |
| 2017-03-23 | $26.00 | $26.10 | $25.96 | $26.00 | $20.26 | 77,097 |
| 2017-03-22 | $25.86 | $26.00 | $25.86 | $25.95 | $20.22 | 107,655 |
| 2017-03-21 | $25.86 | $25.93 | $25.80 | $25.92 | $20.20 | 80,101 |
| 2017-03-20 | $25.90 | $25.94 | $25.83 | $25.90 | $20.18 | 75,754 |
| 2017-03-17 | $25.86 | $25.94 | $25.79 | $25.90 | $20.18 | 76,776 |
| 2017-03-16 | $25.90 | $25.98 | $25.83 | $25.85 | $20.15 | 77,063 |
| 2017-03-15 | $25.62 | $25.85 | $25.60 | $25.84 | $20.14 | 120,371 |
| 2017-03-14 | $25.55 | $25.62 | $25.54 | $25.62 | $19.97 | 288,956 |
| 2017-03-13 | $25.54 | $25.69 | $25.54 | $25.61 | $19.96 | 88,487 |
| 2017-03-10 | $25.47 | $25.69 | $25.47 | $25.61 | $19.96 | 68,818 |
| 2017-03-09 | $25.60 | $25.69 | $25.37 | $25.54 | $19.90 | 137,438 |
| 2017-03-08 | $25.85 | $25.91 | $25.53 | $25.68 | $20.01 | 176,171 |
| 2017-03-07 | $26.03 | $26.09 | $25.95 | $25.99 | $20.25 | 46,099 |
| 2017-03-06 | $26.07 | $26.12 | $26.01 | $26.05 | $20.30 | 36,090 |
| 2017-03-03 | $26.12 | $26.19 | $26.02 | $26.14 | $20.37 | 45,385 |
| 2017-03-02 | $26.23 | $26.23 | $26.11 | $26.12 | $20.36 | 49,922 |
| 2017-03-01 | $26.28 | $26.28 | $26.06 | $26.20 | $20.42 | 141,594 |
| 2017-02-28 | $26.21 | $26.29 | $26.19 | $26.29 | $20.49 | 61,694 |
| 2017-02-27 | $26.25 | $26.27 | $26.16 | $26.21 | $20.43 | 32,854 |
| 2017-02-24 | $26.13 | $26.28 | $26.13 | $26.23 | $20.44 | 63,894 |
| 2017-02-23 | $25.99 | $26.12 | $25.93 | $26.10 | $20.34 | 67,607 |
| 2017-02-22 | $25.88 | $26.00 | $25.88 | $25.98 | $20.25 | 66,493 |
| 2017-02-21 | $25.93 | $26.00 | $25.78 | $25.91 | $20.19 | 96,450 |
| 2017-02-17 | $26.06 | $26.06 | $25.94 | $25.97 | $20.24 | 61,838 |
| 2017-02-16 | $26.04 | $26.11 | $25.98 | $26.06 | $20.31 | 47,524 |
| 2017-02-15 | $26.09 | $26.19 | $25.96 | $26.06 | $20.31 | 167,328 |
| 2017-02-14 | $26.08 | $26.12 | $25.95 | $26.09 | $20.33 | 55,183 |
| 2017-02-13 | $26.12 | $26.17 | $26.02 | $26.10 | $20.34 | 53,664 |
| 2017-02-10 | $26.00 | $26.13 | $26.00 | $26.05 | $20.30 | 31,829 |
| 2017-02-09 | $26.08 | $26.13 | $26.03 | $26.04 | $20.29 | 78,152 |
| 2017-02-08 | $26.06 | $26.20 | $26.06 | $26.13 | $20.36 | 109,805 |
| 2017-02-07 | $26.04 | $26.13 | $26.03 | $26.05 | $20.30 | 77,810 |
| 2017-02-06 | $26.08 | $26.14 | $25.99 | $26.11 | $20.35 | 105,379 |
| 2017-02-03 | $26.04 | $26.14 | $25.94 | $25.95 | $20.23 | 46,904 |
| 2017-02-02 | $25.81 | $26.09 | $25.81 | $26.01 | $20.27 | 101,177 |
| 2017-02-01 | $25.80 | $25.90 | $25.75 | $25.83 | $20.13 | 59,289 |
| 2017-01-31 | $25.80 | $25.86 | $25.79 | $25.79 | $20.10 | 64,479 |
| 2017-01-30 | $25.86 | $25.90 | $25.80 | $25.81 | $20.11 | 68,209 |
| 2017-01-27 | $25.85 | $26.00 | $25.81 | $25.81 | $20.11 | 56,879 |
| 2017-01-26 | $25.75 | $25.95 | $25.70 | $25.88 | $20.17 | 80,570 |
| 2017-01-25 | $26.15 | $26.20 | $25.98 | $26.07 | $20.02 | 45,912 |
| 2017-01-24 | $26.16 | $26.31 | $26.16 | $26.24 | $20.15 | 44,182 |
| 2017-01-23 | $25.99 | $26.26 | $25.92 | $26.19 | $20.11 | 72,714 |
| 2017-01-20 | $25.68 | $25.99 | $25.63 | $25.99 | $19.96 | 79,072 |
| 2017-01-19 | $26.01 | $26.03 | $25.62 | $25.68 | $19.72 | 172,729 |
| 2017-01-18 | $26.00 | $26.08 | $26.00 | $26.06 | $20.01 | 70,994 |
| 2017-01-17 | $26.00 | $26.10 | $26.00 | $26.02 | $19.98 | 53,693 |
| 2017-01-13 | $26.08 | $26.08 | $25.95 | $26.01 | $19.97 | 65,906 |
| 2017-01-12 | $26.00 | $26.09 | $25.91 | $26.05 | $20.01 | 76,259 |
| 2017-01-11 | $25.83 | $26.00 | $25.82 | $25.97 | $19.95 | 86,135 |
| 2017-01-10 | $25.78 | $25.89 | $25.78 | $25.88 | $19.88 | 59,798 |
| 2017-01-09 | $25.81 | $25.97 | $25.78 | $25.84 | $19.85 | 85,137 |
| 2017-01-06 | $25.83 | $25.99 | $25.77 | $25.77 | $19.79 | 59,678 |
| 2017-01-05 | $25.88 | $26.05 | $25.83 | $25.95 | $19.93 | 90,160 |
| 2017-01-04 | $25.60 | $25.89 | $25.60 | $25.85 | $19.85 | 86,482 |
| 2017-01-03 | $25.44 | $25.63 | $25.41 | $25.54 | $19.61 | 44,857 |
| 2016-12-30 | $25.36 | $25.46 | $25.30 | $25.36 | $19.48 | 52,054 |
| 2016-12-29 | $25.45 | $25.46 | $25.36 | $25.36 | $19.48 | 45,903 |
| 2016-12-28 | $25.49 | $25.49 | $25.35 | $25.44 | $19.54 | 62,922 |
| 2016-12-27 | $25.53 | $25.54 | $25.35 | $25.48 | $19.57 | 72,734 |
| 2016-12-23 | $25.46 | $25.50 | $25.37 | $25.45 | $19.54 | 70,750 |
| 2016-12-22 | $25.34 | $25.47 | $25.30 | $25.42 | $19.52 | 107,669 |
| 2016-12-21 | $25.25 | $25.39 | $25.22 | $25.29 | $19.42 | 97,030 |
| 2016-12-20 | $25.12 | $25.30 | $25.10 | $25.25 | $19.39 | 95,431 |
| 2016-12-19 | $25.14 | $25.24 | $25.11 | $25.19 | $19.35 | 109,237 |
| 2016-12-16 | $25.10 | $25.18 | $25.00 | $25.11 | $19.28 | 116,453 |
| 2016-12-15 | $25.05 | $25.13 | $24.80 | $25.09 | $19.27 | 260,962 |
| 2016-12-14 | $25.17 | $25.18 | $25.03 | $25.05 | $19.24 | 130,707 |
| 2016-12-13 | $25.18 | $25.24 | $25.09 | $25.16 | $19.32 | 155,694 |
| 2016-12-12 | $25.22 | $25.25 | $25.13 | $25.14 | $19.31 | 201,638 |
| 2016-12-09 | $25.26 | $25.33 | $25.21 | $25.25 | $19.39 | 161,890 |
| 2016-12-08 | $25.25 | $25.37 | $25.22 | $25.28 | $19.41 | 102,790 |
| 2016-12-07 | $25.24 | $25.42 | $25.24 | $25.35 | $19.47 | 85,236 |
| 2016-12-06 | $25.22 | $25.29 | $25.22 | $25.27 | $19.41 | 70,016 |
| 2016-12-05 | $25.22 | $25.34 | $25.18 | $25.19 | $19.35 | 111,363 |
| 2016-12-02 | $25.37 | $25.41 | $25.18 | $25.24 | $19.38 | 123,639 |
| 2016-12-01 | $25.33 | $25.40 | $25.12 | $25.25 | $19.39 | 208,713 |
| 2016-11-30 | $25.66 | $25.72 | $25.36 | $25.36 | $19.48 | 134,902 |
| 2016-11-29 | $25.74 | $25.83 | $25.69 | $25.83 | $19.84 | 108,130 |
| 2016-11-28 | $25.69 | $25.88 | $25.61 | $25.76 | $19.78 | 100,060 |
| 2016-11-25 | $25.85 | $25.85 | $25.73 | $25.78 | $19.80 | 17,092 |
| 2016-11-23 | $25.70 | $25.80 | $25.61 | $25.78 | $19.80 | 53,600 |
| 2016-11-22 | $25.76 | $25.83 | $25.67 | $25.78 | $19.80 | 118,023 |
| 2016-11-21 | $25.46 | $25.80 | $25.46 | $25.66 | $19.71 | 156,259 |
| 2016-11-18 | $25.75 | $25.81 | $25.16 | $25.31 | $19.44 | 211,824 |
| 2016-11-17 | $25.83 | $25.90 | $25.66 | $25.67 | $19.71 | 261,006 |
| 2016-11-16 | $25.65 | $25.89 | $25.59 | $25.83 | $19.84 | 118,194 |
| 2016-11-15 | $25.26 | $25.63 | $25.26 | $25.61 | $19.67 | 152,924 |
| 2016-11-14 | $25.21 | $25.28 | $25.00 | $25.19 | $19.35 | 228,543 |
| 2016-11-11 | $25.44 | $25.54 | $25.11 | $25.39 | $19.50 | 247,366 |
| 2016-11-10 | $26.13 | $26.20 | $25.33 | $25.33 | $19.45 | 531,998 |
| 2016-11-09 | $26.54 | $26.55 | $26.13 | $26.16 | $20.09 | 184,048 |
| 2016-11-08 | $26.86 | $26.86 | $26.60 | $26.66 | $20.48 | 77,649 |
| 2016-11-07 | $26.91 | $27.07 | $26.69 | $26.84 | $20.61 | 113,639 |
| 2016-11-04 | $26.62 | $26.85 | $26.61 | $26.81 | $20.59 | 138,920 |
| 2016-11-03 | $26.63 | $26.71 | $26.54 | $26.55 | $20.39 | 87,683 |
| 2016-11-02 | $26.63 | $26.69 | $26.57 | $26.63 | $20.45 | 129,867 |
| 2016-11-01 | $26.69 | $26.69 | $26.61 | $26.68 | $20.49 | 96,622 |
| 2016-10-31 | $26.74 | $26.74 | $26.62 | $26.68 | $20.49 | 61,562 |
| 2016-10-28 | $26.94 | $26.94 | $26.59 | $26.65 | $20.47 | 54,981 |
| 2016-10-27 | $27.42 | $27.42 | $27.20 | $27.24 | $20.63 | 94,882 |
| 2016-10-26 | $27.45 | $27.47 | $27.34 | $27.43 | $20.77 | 40,514 |
| 2016-10-25 | $27.36 | $27.52 | $27.29 | $27.40 | $20.75 | 72,327 |
| 2016-10-24 | $27.33 | $27.39 | $27.26 | $27.30 | $20.67 | 80,206 |
| 2016-10-21 | $27.11 | $27.34 | $27.11 | $27.34 | $20.70 | 94,153 |
| 2016-10-20 | $27.24 | $27.24 | $27.00 | $27.12 | $20.53 | 39,171 |
| 2016-10-19 | $27.21 | $27.31 | $27.15 | $27.17 | $20.57 | 51,995 |
| 2016-10-18 | $26.95 | $27.25 | $26.91 | $27.14 | $20.55 | 76,952 |
| 2016-10-17 | $26.80 | $26.89 | $26.79 | $26.82 | $20.31 | 39,320 |
| 2016-10-14 | $26.64 | $26.82 | $26.60 | $26.77 | $20.27 | 97,711 |
| 2016-10-13 | $26.45 | $26.59 | $26.31 | $26.55 | $20.10 | 77,237 |
| 2016-10-12 | $26.80 | $26.80 | $26.45 | $26.45 | $20.03 | 164,111 |
| 2016-10-11 | $27.00 | $27.00 | $26.74 | $26.75 | $20.25 | 93,698 |
| 2016-10-10 | $27.16 | $27.16 | $26.93 | $26.99 | $20.44 | 58,753 |
| 2016-10-07 | $27.12 | $27.17 | $27.05 | $27.06 | $20.49 | 61,489 |
| 2016-10-06 | $27.05 | $27.17 | $27.02 | $27.12 | $20.53 | 122,163 |
| 2016-10-05 | $27.07 | $27.17 | $27.07 | $27.13 | $20.54 | 116,666 |
| 2016-10-04 | $27.29 | $27.29 | $27.07 | $27.11 | $20.53 | 56,934 |
| 2016-10-03 | $27.17 | $27.28 | $27.14 | $27.17 | $20.57 | 42,219 |
| 2016-09-30 | $27.14 | $27.32 | $27.07 | $27.11 | $20.53 | 62,254 |
| 2016-09-29 | $27.29 | $27.31 | $27.05 | $27.08 | $20.50 | 145,288 |
| 2016-09-28 | $27.43 | $27.46 | $27.19 | $27.34 | $20.70 | 95,051 |
| 2016-09-27 | $27.43 | $27.52 | $27.29 | $27.39 | $20.74 | 73,104 |
| 2016-09-26 | $27.42 | $27.54 | $27.38 | $27.40 | $20.75 | 80,558 |
| 2016-09-23 | $27.70 | $27.70 | $27.41 | $27.56 | $20.87 | 122,128 |
| 2016-09-22 | $27.40 | $27.65 | $27.40 | $27.58 | $20.88 | 181,296 |
| 2016-09-21 | $27.13 | $27.34 | $27.02 | $27.29 | $20.66 | 118,666 |
| 2016-09-20 | $27.08 | $27.10 | $26.95 | $27.06 | $20.49 | 65,793 |
| 2016-09-19 | $27.04 | $27.08 | $26.98 | $27.04 | $20.47 | 44,362 |
| 2016-09-16 | $27.09 | $27.09 | $26.93 | $26.94 | $20.40 | 87,488 |
| 2016-09-15 | $27.00 | $27.09 | $26.95 | $27.06 | $20.49 | 84,739 |
| 2016-09-14 | $27.09 | $27.11 | $26.88 | $27.00 | $20.44 | 454,053 |
| 2016-09-13 | $27.32 | $27.32 | $26.93 | $27.01 | $20.45 | 222,431 |
| 2016-09-12 | $27.37 | $27.38 | $27.10 | $27.31 | $20.68 | 168,064 |
| 2016-09-09 | $27.80 | $27.82 | $27.27 | $27.29 | $20.66 | 199,674 |
| 2016-09-08 | $27.81 | $27.89 | $27.78 | $27.87 | $21.10 | 85,775 |
| 2016-09-07 | $27.80 | $27.83 | $27.76 | $27.80 | $21.05 | 75,051 |
| 2016-09-06 | $27.76 | $27.80 | $27.66 | $27.80 | $21.05 | 156,853 |
| 2016-09-02 | $27.76 | $27.77 | $27.72 | $27.74 | $21.00 | 76,999 |
| 2016-09-01 | $27.71 | $27.76 | $27.68 | $27.76 | $21.02 | 128,432 |
| 2016-08-31 | $27.78 | $27.80 | $27.74 | $27.76 | $21.02 | 210,345 |
| 2016-08-30 | $27.75 | $27.78 | $27.72 | $27.77 | $21.03 | 132,492 |
| 2016-08-29 | $27.65 | $27.81 | $27.65 | $27.75 | $21.01 | 99,309 |
| 2016-08-26 | $27.59 | $27.65 | $27.52 | $27.65 | $20.94 | 182,334 |
| 2016-08-25 | $27.48 | $27.56 | $27.43 | $27.54 | $20.85 | 156,484 |
| 2016-08-24 | $27.37 | $27.50 | $27.32 | $27.46 | $20.79 | 90,379 |
| 2016-08-23 | $27.31 | $27.37 | $27.30 | $27.37 | $20.72 | 224,888 |
| 2016-08-22 | $27.23 | $27.28 | $27.18 | $27.28 | $20.66 | 81,964 |
| 2016-08-19 | $27.25 | $27.26 | $27.16 | $27.20 | $20.60 | 96,221 |
| 2016-08-18 | $27.19 | $27.24 | $27.15 | $27.24 | $20.63 | 73,463 |
| 2016-08-17 | $27.14 | $27.18 | $27.06 | $27.14 | $20.55 | 76,463 |
| 2016-08-16 | $27.19 | $27.19 | $27.07 | $27.10 | $20.52 | 90,190 |
| 2016-08-15 | $27.29 | $27.29 | $27.14 | $27.16 | $20.56 | 59,794 |
| 2016-08-12 | $27.15 | $27.27 | $27.10 | $27.23 | $20.62 | 82,921 |
| 2016-08-11 | $27.37 | $27.38 | $27.14 | $27.14 | $20.55 | 111,403 |
| 2016-08-10 | $27.28 | $27.33 | $27.22 | $27.31 | $20.68 | 91,733 |
| 2016-08-09 | $27.34 | $27.36 | $27.21 | $27.21 | $20.60 | 87,569 |
| 2016-08-08 | $27.18 | $27.34 | $27.14 | $27.23 | $20.62 | 117,409 |
| 2016-08-05 | $27.12 | $27.21 | $27.08 | $27.12 | $20.53 | 125,366 |
| 2016-08-04 | $27.12 | $27.17 | $27.08 | $27.08 | $20.50 | 167,994 |
| 2016-08-03 | $27.13 | $27.14 | $27.04 | $27.04 | $20.47 | 110,200 |
| 2016-08-02 | $27.13 | $27.17 | $27.03 | $27.11 | $20.53 | 110,216 |
| 2016-08-01 | $27.19 | $27.24 | $27.11 | $27.11 | $20.53 | 124,821 |
| 2016-07-29 | $27.06 | $27.19 | $27.00 | $27.11 | $20.53 | 148,886 |
| 2016-07-28 | $27.39 | $27.42 | $27.31 | $27.35 | $20.42 | 107,671 |
| 2016-07-27 | $27.36 | $27.40 | $27.29 | $27.32 | $20.40 | 91,107 |
| 2016-07-26 | $27.30 | $27.36 | $27.25 | $27.25 | $20.35 | 85,312 |
| 2016-07-25 | $27.27 | $27.28 | $27.20 | $27.26 | $20.35 | 90,333 |
| 2016-07-22 | $27.23 | $27.28 | $27.14 | $27.18 | $20.29 | 191,784 |
| 2016-07-21 | $27.11 | $27.20 | $27.09 | $27.19 | $20.30 | 95,552 |
| 2016-07-20 | $27.05 | $27.09 | $27.03 | $27.09 | $20.23 | 85,671 |
| 2016-07-19 | $27.24 | $27.30 | $26.95 | $26.95 | $20.12 | 385,161 |
| 2016-07-18 | $27.06 | $27.27 | $27.03 | $27.21 | $20.32 | 150,959 |
| 2016-07-15 | $26.91 | $27.08 | $26.84 | $27.08 | $20.22 | 161,798 |
| 2016-07-14 | $26.92 | $26.95 | $26.86 | $26.87 | $20.06 | 110,925 |
| 2016-07-13 | $26.90 | $26.97 | $26.87 | $26.88 | $20.07 | 127,435 |
| 2016-07-12 | $26.92 | $27.00 | $26.83 | $26.86 | $20.06 | 144,225 |
| 2016-07-11 | $26.81 | $26.89 | $26.78 | $26.81 | $20.02 | 133,211 |
| 2016-07-08 | $26.77 | $26.82 | $26.68 | $26.75 | $19.97 | 156,131 |
| 2016-07-07 | $26.72 | $26.76 | $26.66 | $26.66 | $19.91 | 111,726 |
| 2016-07-06 | $26.63 | $26.69 | $26.60 | $26.65 | $19.90 | 205,846 |
| 2016-07-05 | $26.69 | $26.69 | $26.52 | $26.60 | $19.86 | 136,544 |
| 2016-07-01 | $26.63 | $26.73 | $26.61 | $26.61 | $19.87 | 111,762 |
| 2016-06-30 | $26.64 | $26.73 | $26.60 | $26.61 | $19.87 | 153,339 |
| 2016-06-29 | $26.75 | $26.75 | $26.57 | $26.57 | $19.84 | 224,835 |
| 2016-06-28 | $26.66 | $26.67 | $26.57 | $26.59 | $19.85 | 387,469 |
| 2016-06-27 | $26.64 | $26.65 | $26.52 | $26.61 | $19.87 | 175,302 |
| 2016-06-24 | $26.34 | $26.65 | $26.26 | $26.65 | $19.90 | 137,583 |
| 2016-06-23 | $26.68 | $26.69 | $26.58 | $26.61 | $19.87 | 161,616 |
| 2016-06-22 | $26.70 | $26.72 | $26.56 | $26.61 | $19.87 | 135,540 |
| 2016-06-21 | $26.65 | $26.77 | $26.53 | $26.62 | $19.88 | 178,303 |
| 2016-06-20 | $26.60 | $26.66 | $26.57 | $26.64 | $19.89 | 75,651 |
| 2016-06-17 | $26.35 | $26.53 | $26.32 | $26.48 | $19.77 | 118,663 |
| 2016-06-16 | $26.39 | $26.39 | $26.29 | $26.29 | $19.63 | 100,239 |
| 2016-06-15 | $26.38 | $26.47 | $26.31 | $26.33 | $19.66 | 109,831 |
| 2016-06-14 | $26.41 | $26.44 | $26.30 | $26.30 | $19.64 | 89,402 |
| 2016-06-13 | $26.40 | $26.41 | $26.35 | $26.39 | $19.70 | 73,074 |
| 2016-06-10 | $26.35 | $26.44 | $26.32 | $26.35 | $19.67 | 81,823 |
| 2016-06-09 | $26.44 | $26.44 | $26.35 | $26.35 | $19.68 | 69,136 |
| 2016-06-08 | $26.47 | $26.47 | $26.32 | $26.44 | $19.74 | 144,765 |
| 2016-06-07 | $26.57 | $26.59 | $26.40 | $26.45 | $19.75 | 127,709 |
| 2016-06-06 | $26.69 | $26.69 | $26.46 | $26.52 | $19.80 | 155,205 |
| 2016-06-03 | $26.56 | $26.67 | $26.48 | $26.64 | $19.89 | 204,297 |
| 2016-06-02 | $26.50 | $26.58 | $26.44 | $26.48 | $19.77 | 254,235 |
| 2016-06-01 | $26.55 | $26.55 | $26.46 | $26.50 | $19.79 | 102,558 |
| 2016-05-31 | $26.46 | $26.57 | $26.41 | $26.46 | $19.76 | 101,216 |
| 2016-05-27 | $26.43 | $26.46 | $26.38 | $26.41 | $19.72 | 43,249 |
| 2016-05-26 | $26.43 | $26.43 | $26.33 | $26.35 | $19.67 | 122,797 |
| 2016-05-25 | $26.46 | $26.46 | $26.35 | $26.39 | $19.70 | 57,182 |
| 2016-05-24 | $26.53 | $26.55 | $26.41 | $26.41 | $19.72 | 98,459 |
| 2016-05-23 | $26.49 | $26.54 | $26.47 | $26.50 | $19.79 | 84,023 |
| 2016-05-20 | $26.40 | $26.49 | $26.34 | $26.47 | $19.76 | 75,413 |
| 2016-05-19 | $26.43 | $26.46 | $26.26 | $26.30 | $19.64 | 108,873 |
| 2016-05-18 | $26.50 | $26.57 | $26.43 | $26.43 | $19.73 | 102,144 |
| 2016-05-17 | $26.48 | $26.50 | $26.44 | $26.50 | $19.79 | 46,027 |
| 2016-05-16 | $26.43 | $26.50 | $26.39 | $26.47 | $19.76 | 70,143 |
| 2016-05-13 | $26.36 | $26.44 | $26.32 | $26.42 | $19.73 | 59,477 |
| 2016-05-12 | $26.40 | $26.41 | $26.31 | $26.31 | $19.65 | 56,464 |
| 2016-05-11 | $26.38 | $26.45 | $26.32 | $26.37 | $19.69 | 46,486 |
| 2016-05-10 | $26.45 | $26.48 | $26.42 | $26.42 | $19.73 | 51,003 |
| 2016-05-09 | $26.40 | $26.44 | $26.38 | $26.44 | $19.74 | 99,894 |
| 2016-05-06 | $26.39 | $26.40 | $26.34 | $26.39 | $19.70 | 90,780 |
| 2016-05-05 | $26.39 | $26.40 | $26.28 | $26.39 | $19.70 | 73,432 |
| 2016-05-04 | $26.40 | $26.44 | $26.32 | $26.34 | $19.67 | 74,929 |
| 2016-05-03 | $26.27 | $26.39 | $26.18 | $26.39 | $19.70 | 61,114 |
| 2016-05-02 | $26.18 | $26.29 | $26.18 | $26.26 | $19.61 | 76,850 |
| 2016-04-29 | $26.15 | $26.19 | $26.10 | $26.13 | $19.51 | 76,809 |
| 2016-04-28 | $26.15 | $26.18 | $26.11 | $26.13 | $19.51 | 156,966 |
| 2016-04-27 | $26.40 | $26.56 | $26.35 | $26.47 | $19.48 | 122,926 |
| 2016-04-26 | $26.33 | $26.42 | $26.27 | $26.42 | $19.44 | 123,169 |
| 2016-04-25 | $26.36 | $26.36 | $26.22 | $26.25 | $19.32 | 108,885 |
| 2016-04-22 | $26.35 | $26.38 | $26.30 | $26.32 | $19.37 | 75,833 |
| 2016-04-21 | $26.34 | $26.39 | $26.30 | $26.32 | $19.37 | 82,261 |
| 2016-04-20 | $26.33 | $26.35 | $26.30 | $26.30 | $19.36 | 108,761 |
| 2016-04-19 | $26.11 | $26.31 | $26.10 | $26.25 | $19.32 | 130,873 |
| 2016-04-18 | $26.32 | $26.35 | $26.06 | $26.14 | $19.24 | 241,328 |
| 2016-04-15 | $26.33 | $26.33 | $26.16 | $26.27 | $19.33 | 179,800 |
| 2016-04-14 | $26.23 | $26.35 | $26.19 | $26.33 | $19.38 | 113,940 |
| 2016-04-13 | $26.10 | $26.23 | $26.10 | $26.16 | $19.25 | 122,901 |
| 2016-04-12 | $26.08 | $26.13 | $26.04 | $26.13 | $19.23 | 89,503 |
| 2016-04-11 | $26.05 | $26.13 | $26.03 | $26.08 | $19.19 | 57,594 |
| 2016-04-08 | $26.05 | $26.05 | $25.95 | $26.00 | $19.13 | 104,914 |
| 2016-04-07 | $25.86 | $25.99 | $25.75 | $25.90 | $19.06 | 139,875 |
| 2016-04-06 | $25.89 | $25.94 | $25.85 | $25.94 | $19.09 | 84,032 |
| 2016-04-05 | $25.80 | $25.87 | $25.73 | $25.82 | $19.00 | 51,971 |
| 2016-04-04 | $26.00 | $26.00 | $25.73 | $25.78 | $18.97 | 118,293 |
| 2016-04-01 | $26.12 | $26.13 | $25.88 | $25.90 | $19.06 | 113,179 |
| 2016-03-31 | $26.13 | $26.14 | $26.06 | $26.13 | $19.23 | 98,597 |
| 2016-03-30 | $26.15 | $26.15 | $26.06 | $26.07 | $19.19 | 118,051 |
| 2016-03-29 | $26.08 | $26.12 | $26.03 | $26.09 | $19.20 | 94,909 |
| 2016-03-28 | $26.00 | $26.06 | $25.96 | $26.06 | $19.18 | 112,607 |
| 2016-03-24 | $25.87 | $25.97 | $24.80 | $25.93 | $19.08 | 86,649 |
| 2016-03-23 | $25.88 | $25.90 | $25.85 | $25.87 | $19.04 | 111,280 |
| 2016-03-22 | $25.95 | $25.95 | $25.86 | $25.90 | $19.06 | 72,516 |
| 2016-03-21 | $25.90 | $25.95 | $25.88 | $25.88 | $19.05 | 78,608 |
| 2016-03-18 | $25.87 | $25.90 | $25.81 | $25.89 | $19.06 | 56,588 |
| 2016-03-17 | $25.83 | $25.85 | $25.75 | $25.75 | $18.95 | 64,487 |
| 2016-03-16 | $25.70 | $25.80 | $25.66 | $25.78 | $18.97 | 106,831 |
| 2016-03-15 | $25.75 | $25.78 | $25.67 | $25.71 | $18.92 | 84,798 |
| 2016-03-14 | $25.70 | $25.76 | $25.67 | $25.75 | $18.95 | 59,142 |
| 2016-03-11 | $25.66 | $25.78 | $25.66 | $25.77 | $18.97 | 125,833 |
| 2016-03-10 | $25.73 | $25.74 | $25.65 | $25.69 | $18.91 | 76,541 |
| 2016-03-09 | $25.67 | $25.74 | $25.64 | $25.64 | $18.87 | 64,564 |
| 2016-03-08 | $25.64 | $25.67 | $25.58 | $25.63 | $18.86 | 75,080 |
| 2016-03-07 | $25.67 | $25.69 | $25.56 | $25.64 | $18.87 | 149,709 |
| 2016-03-04 | $25.70 | $25.71 | $25.62 | $25.62 | $18.85 | 97,794 |
| 2016-03-03 | $25.76 | $25.76 | $25.59 | $25.64 | $18.87 | 95,412 |
| 2016-03-02 | $25.80 | $25.84 | $25.63 | $25.63 | $18.86 | 151,988 |
| 2016-03-01 | $25.80 | $25.84 | $25.75 | $25.84 | $19.02 | 114,960 |
| 2016-02-29 | $25.71 | $25.73 | $25.65 | $25.72 | $18.93 | 175,545 |
| 2016-02-26 | $25.75 | $25.75 | $25.71 | $25.73 | $18.94 | 80,710 |
| 2016-02-25 | $25.75 | $25.75 | $25.61 | $25.66 | $18.88 | 264,397 |
| 2016-02-24 | $25.50 | $25.72 | $25.49 | $25.71 | $18.92 | 91,960 |
| 2016-02-23 | $25.72 | $25.72 | $25.55 | $25.63 | $18.86 | 139,915 |
| 2016-02-22 | $25.74 | $25.79 | $25.59 | $25.65 | $18.88 | 193,666 |
| 2016-02-19 | $25.47 | $25.69 | $25.42 | $25.69 | $18.91 | 98,350 |
| 2016-02-18 | $25.39 | $25.48 | $25.32 | $25.47 | $18.74 | 110,801 |
| 2016-02-17 | $25.37 | $25.37 | $25.22 | $25.31 | $18.63 | 157,779 |
| 2016-02-16 | $25.47 | $25.47 | $25.10 | $25.23 | $18.57 | 329,212 |
| 2016-02-12 | $25.08 | $25.30 | $25.04 | $25.27 | $18.60 | 166,743 |
| 2016-02-11 | $25.10 | $25.10 | $24.65 | $24.80 | $18.25 | 412,236 |
| 2016-02-10 | $25.16 | $25.32 | $25.13 | $25.21 | $18.55 | 191,770 |
| 2016-02-09 | $25.20 | $25.30 | $24.85 | $25.07 | $18.45 | 555,179 |
| 2016-02-08 | $25.66 | $25.66 | $25.30 | $25.33 | $18.64 | 178,248 |
| 2016-02-05 | $25.82 | $25.82 | $25.68 | $25.68 | $18.90 | 169,288 |
| 2016-02-04 | $25.79 | $25.80 | $25.71 | $25.78 | $18.97 | 79,366 |
| 2016-02-03 | $25.75 | $25.79 | $25.64 | $25.76 | $18.96 | 121,463 |
| 2016-02-02 | $25.68 | $25.79 | $25.63 | $25.78 | $18.97 | 123,684 |
| 2016-02-01 | $25.66 | $25.71 | $25.58 | $25.69 | $18.91 | 187,045 |
| 2016-01-29 | $25.41 | $25.69 | $25.41 | $25.65 | $18.88 | 164,494 |
| 2016-01-28 | $25.45 | $25.50 | $25.30 | $25.36 | $18.66 | 230,572 |
| 2016-01-27 | $25.56 | $25.69 | $25.51 | $25.68 | $18.62 | 96,678 |
| 2016-01-26 | $25.58 | $25.63 | $25.48 | $25.53 | $18.51 | 189,475 |
| 2016-01-25 | $25.64 | $25.71 | $25.50 | $25.50 | $18.49 | 127,127 |
| 2016-01-22 | $25.59 | $25.69 | $25.52 | $25.68 | $18.62 | 116,695 |
| 2016-01-21 | $25.64 | $25.67 | $25.41 | $25.51 | $18.50 | 321,703 |
| 2016-01-20 | $25.79 | $25.80 | $25.53 | $25.71 | $18.64 | 179,839 |
| 2016-01-19 | $25.88 | $25.90 | $25.76 | $25.85 | $18.74 | 125,011 |
| 2016-01-15 | $25.68 | $25.87 | $25.68 | $25.85 | $18.74 | 178,647 |
| 2016-01-14 | $25.87 | $25.95 | $25.71 | $25.89 | $18.77 | 186,707 |
| 2016-01-13 | $26.01 | $26.01 | $25.70 | $25.81 | $18.71 | 219,394 |
| 2016-01-12 | $26.06 | $26.07 | $25.87 | $25.93 | $18.80 | 99,981 |
| 2016-01-11 | $26.10 | $26.10 | $25.90 | $26.02 | $18.87 | 82,797 |
| 2016-01-08 | $26.06 | $26.08 | $25.97 | $26.03 | $18.87 | 114,301 |
| 2016-01-07 | $26.05 | $26.13 | $25.90 | $25.92 | $18.79 | 142,877 |
| 2016-01-06 | $26.12 | $26.20 | $25.98 | $26.16 | $18.97 | 114,383 |
| 2016-01-05 | $26.14 | $26.25 | $26.06 | $26.16 | $18.97 | 223,167 |
| 2016-01-04 | $25.76 | $26.10 | $25.66 | $26.09 | $18.92 | 125,366 |
| 2015-12-31 | $25.94 | $25.97 | $25.88 | $25.89 | $18.77 | 101,522 |
| 2015-12-30 | $25.83 | $25.89 | $25.75 | $25.88 | $18.76 | 124,905 |
| 2015-12-29 | $25.82 | $25.87 | $25.68 | $25.81 | $18.71 | 136,015 |
| 2015-12-28 | $25.78 | $25.81 | $25.65 | $25.76 | $18.68 | 175,494 |
| 2015-12-24 | $25.80 | $25.80 | $25.72 | $25.75 | $18.67 | 96,211 |
| 2015-12-23 | $25.77 | $25.80 | $25.73 | $25.78 | $18.69 | 108,645 |
| 2015-12-22 | $25.75 | $25.77 | $25.65 | $25.72 | $18.65 | 114,107 |
| 2015-12-21 | $25.76 | $25.77 | $25.63 | $25.69 | $18.63 | 74,810 |
| 2015-12-18 | $25.58 | $25.68 | $25.58 | $25.67 | $18.61 | 66,897 |
| 2015-12-17 | $25.52 | $25.68 | $25.46 | $25.63 | $18.58 | 107,191 |
| 2015-12-16 | $25.40 | $25.50 | $25.25 | $25.46 | $18.46 | 178,509 |
| 2015-12-15 | $25.30 | $25.39 | $25.24 | $25.34 | $18.37 | 120,114 |
| 2015-12-14 | $25.55 | $25.55 | $25.16 | $25.19 | $18.26 | 220,457 |
| 2015-12-11 | $25.60 | $25.60 | $25.51 | $25.53 | $18.51 | 73,987 |
| 2015-12-10 | $25.68 | $25.68 | $25.55 | $25.59 | $18.55 | 80,923 |
| 2015-12-09 | $25.68 | $25.70 | $25.60 | $25.64 | $18.59 | 77,453 |
| 2015-12-08 | $25.64 | $25.67 | $25.56 | $25.67 | $18.61 | 147,607 |
| 2015-12-07 | $25.69 | $25.69 | $25.56 | $25.65 | $18.60 | 104,840 |
| 2015-12-04 | $25.66 | $25.76 | $25.64 | $25.69 | $18.63 | 98,555 |
| 2015-12-03 | $25.79 | $25.79 | $25.53 | $25.61 | $18.57 | 178,692 |
| 2015-12-02 | $25.83 | $25.83 | $25.67 | $25.82 | $18.72 | 489,537 |
| 2015-12-01 | $25.86 | $25.96 | $25.74 | $25.77 | $18.68 | 173,306 |
| 2015-11-30 | $25.81 | $25.81 | $25.67 | $25.70 | $18.63 | 172,685 |
| 2015-11-27 | $25.67 | $25.82 | $25.62 | $25.77 | $18.68 | 70,206 |
| 2015-11-25 | $25.54 | $25.66 | $25.46 | $25.66 | $18.60 | 212,303 |
| 2015-11-24 | $25.47 | $25.52 | $25.42 | $25.47 | $18.47 | 234,267 |
| 2015-11-23 | $25.37 | $25.45 | $25.36 | $25.43 | $18.44 | 91,928 |
| 2015-11-20 | $25.37 | $25.43 | $25.35 | $25.36 | $18.39 | 131,257 |
| 2015-11-19 | $25.40 | $25.40 | $25.30 | $25.36 | $18.39 | 177,463 |
| 2015-11-18 | $25.42 | $25.43 | $25.32 | $25.37 | $18.39 | 173,876 |
| 2015-11-17 | $25.44 | $25.45 | $25.33 | $25.38 | $18.40 | 180,449 |
| 2015-11-16 | $25.48 | $25.49 | $25.39 | $25.41 | $18.42 | 164,363 |
| 2015-11-13 | $25.49 | $25.49 | $25.37 | $25.46 | $18.46 | 103,983 |
| 2015-11-12 | $25.36 | $25.46 | $25.29 | $25.40 | $18.42 | 128,066 |
| 2015-11-11 | $25.26 | $25.38 | $25.23 | $25.37 | $18.39 | 171,190 |
| 2015-11-10 | $25.12 | $25.25 | $25.12 | $25.20 | $18.27 | 235,117 |
| 2015-11-09 | $25.28 | $25.32 | $25.00 | $25.13 | $18.22 | 389,701 |
| 2015-11-06 | $25.46 | $25.46 | $25.16 | $25.33 | $18.37 | 373,072 |
| 2015-11-05 | $25.50 | $25.52 | $25.41 | $25.49 | $18.48 | 183,210 |
| 2015-11-04 | $25.57 | $25.57 | $25.43 | $25.50 | $18.49 | 224,253 |
| 2015-11-03 | $25.47 | $25.62 | $25.45 | $25.49 | $18.48 | 294,653 |
| 2015-11-02 | $25.31 | $25.54 | $25.31 | $25.45 | $18.45 | 166,322 |
| 2015-10-30 | $25.30 | $25.39 | $25.30 | $25.31 | $18.35 | 138,300 |
| 2015-10-29 | $25.38 | $25.40 | $25.31 | $25.33 | $18.37 | 210,591 |
| 2015-10-28 | $25.65 | $25.72 | $25.62 | $25.69 | $18.35 | 153,732 |
| 2015-10-27 | $25.68 | $25.70 | $25.53 | $25.67 | $18.33 | 183,778 |
| 2015-10-26 | $25.54 | $25.72 | $25.51 | $25.65 | $18.32 | 147,256 |
| 2015-10-23 | $25.61 | $25.69 | $25.51 | $25.60 | $18.29 | 163,476 |
| 2015-10-22 | $25.46 | $25.60 | $25.46 | $25.55 | $18.25 | 151,406 |
| 2015-10-21 | $25.36 | $25.49 | $25.36 | $25.41 | $18.15 | 157,772 |
| 2015-10-20 | $25.29 | $25.38 | $25.27 | $25.38 | $18.13 | 123,900 |
| 2015-10-19 | $25.36 | $25.36 | $25.25 | $25.28 | $18.06 | 223,967 |
| 2015-10-16 | $25.31 | $25.40 | $25.27 | $25.40 | $18.14 | 236,129 |
| 2015-10-15 | $25.28 | $25.34 | $25.25 | $25.33 | $18.09 | 249,302 |
| 2015-10-14 | $25.25 | $25.29 | $25.21 | $25.25 | $18.04 | 282,555 |
| 2015-10-13 | $25.23 | $25.25 | $25.17 | $25.23 | $18.02 | 254,266 |
| 2015-10-12 | $25.19 | $25.25 | $25.16 | $25.25 | $18.04 | 119,826 |
| 2015-10-09 | $25.08 | $25.19 | $25.05 | $25.19 | $17.99 | 196,735 |
| 2015-10-08 | $25.07 | $25.08 | $25.02 | $25.05 | $17.89 | 339,531 |
| 2015-10-07 | $25.08 | $25.12 | $25.00 | $25.05 | $17.89 | 306,980 |
| 2015-10-06 | $25.01 | $25.09 | $25.01 | $25.08 | $17.91 | 157,958 |
| 2015-10-05 | $24.97 | $25.13 | $24.90 | $25.01 | $17.86 | 272,502 |
| 2015-10-02 | $24.85 | $24.95 | $24.79 | $24.95 | $17.82 | 195,063 |
| 2015-10-01 | $24.98 | $25.04 | $24.81 | $24.88 | $17.77 | 248,636 |
| 2015-09-30 | $24.96 | $25.00 | $24.95 | $24.96 | $17.83 | 216,453 |
| 2015-09-29 | $24.86 | $24.98 | $24.85 | $24.90 | $17.79 | 146,855 |
| 2015-09-28 | $25.03 | $25.03 | $24.82 | $24.86 | $17.76 | 226,244 |
| 2015-09-25 | $25.00 | $25.03 | $24.99 | $25.01 | $17.86 | 202,906 |
| 2015-09-24 | $25.00 | $25.01 | $24.96 | $24.99 | $17.85 | 307,135 |
| 2015-09-23 | $24.95 | $25.00 | $24.92 | $25.00 | $17.86 | 168,283 |
| 2015-09-22 | $24.95 | $24.98 | $24.92 | $24.95 | $17.82 | 306,878 |
| 2015-09-21 | $24.94 | $24.99 | $24.91 | $24.95 | $17.82 | 305,628 |
| 2015-09-18 | $24.92 | $24.98 | $24.91 | $24.94 | $17.81 | 238,958 |
| 2015-09-17 | $24.90 | $25.00 | $24.85 | $24.91 | $17.79 | 197,294 |
| 2015-09-16 | $24.90 | $24.90 | $24.83 | $24.88 | $17.77 | 170,709 |
| 2015-09-15 | $24.94 | $24.94 | $24.87 | $24.89 | $17.78 | 130,445 |
| 2015-09-14 | $24.89 | $24.94 | $24.86 | $24.90 | $17.79 | 178,262 |
| 2015-09-11 | $24.83 | $24.90 | $24.82 | $24.85 | $17.75 | 219,683 |
| 2015-09-10 | $24.88 | $24.89 | $24.80 | $24.82 | $17.73 | 262,869 |
| 2015-09-09 | $24.93 | $24.93 | $24.83 | $24.88 | $17.77 | 257,390 |
| 2015-09-08 | $24.95 | $24.95 | $24.83 | $24.89 | $17.78 | 272,485 |
| 2015-09-04 | $24.94 | $24.96 | $24.91 | $24.95 | $17.82 | 138,383 |
| 2015-09-03 | $24.93 | $24.97 | $24.90 | $24.95 | $17.82 | 293,438 |
| 2015-09-02 | $24.92 | $24.97 | $24.89 | $24.94 | $17.81 | 303,967 |
| 2015-09-01 | $24.70 | $24.89 | $24.70 | $24.85 | $17.75 | 437,272 |
| 2015-08-31 | $24.82 | $24.89 | $24.74 | $24.74 | $17.67 | 398,460 |
| 2015-08-28 | $24.88 | $24.88 | $24.80 | $24.83 | $17.74 | 260,146 |