Portman Ridge Finance Corp (KCAPL) Exchange: NASDAQ
Data as of Aug. 21, 2025
$25.24 ($0.00) 0.00%
Portman Ridge Finance Corp - Daily Information
Click for more stock information on Portman Ridge Finance Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $25.24 |
| Previous Close | $25.24 |
| High | $25.24 |
| Low | $25.24 |
| Adjusted Open | $25.24 |
| Previous Adjusted Close | $25.24 |
| Adjusted High | $25.24 |
| Adjusted Low | $25.24 |
Invest in Portman Ridge Finance Corp (KCAPL)
Historical Stock Data for Portman Ridge Finance Corp (KCAPL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-05-28 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 1 |
| 2021-05-27 | $25.23 | $25.24 | $25.23 | $25.24 | $25.24 | 2,106 |
| 2021-05-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 282 |
| 2021-05-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 303 |
| 2021-05-24 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 2 |
| 2021-05-21 | $25.23 | $25.25 | $25.23 | $25.25 | $25.25 | 580 |
| 2021-05-20 | $25.23 | $25.25 | $25.23 | $25.25 | $25.25 | 600 |
| 2021-05-19 | $25.22 | $25.25 | $25.22 | $25.25 | $25.25 | 1,938 |
| 2021-05-18 | $25.22 | $25.25 | $25.22 | $25.22 | $25.22 | 5,900 |
| 2021-05-17 | $25.24 | $25.25 | $25.22 | $25.22 | $25.22 | 6,109 |
| 2021-05-14 | $25.21 | $25.22 | $25.21 | $25.22 | $25.22 | 7,450 |
| 2021-05-13 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 150 |
| 2021-05-12 | $25.21 | $25.22 | $25.21 | $25.21 | $25.21 | 7,745 |
| 2021-05-11 | $25.24 | $25.24 | $25.21 | $25.21 | $25.21 | 1,825 |
| 2021-05-10 | $25.19 | $25.22 | $25.19 | $25.21 | $25.21 | 5,566 |
| 2021-05-07 | $25.19 | $25.22 | $25.19 | $25.20 | $25.20 | 3,350 |
| 2021-05-06 | $25.20 | $25.21 | $25.19 | $25.19 | $25.19 | 2,200 |
| 2021-05-05 | $25.18 | $25.22 | $25.18 | $25.22 | $25.22 | 412,944 |
| 2021-05-04 | $25.21 | $25.25 | $25.18 | $25.23 | $25.23 | 3,452 |
| 2021-05-03 | $25.41 | $25.52 | $25.19 | $25.19 | $25.19 | 21,425 |
| 2021-04-30 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 100 |
| 2021-04-29 | $25.31 | $25.56 | $25.30 | $25.53 | $25.53 | 850 |
| 2021-04-28 | $25.28 | $25.61 | $25.28 | $25.61 | $25.61 | 310 |
| 2021-04-27 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 1,010 |
| 2021-04-26 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 62 |
| 2021-04-23 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 431 |
| 2021-04-22 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 394 |
| 2021-04-21 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 254 |
| 2021-04-20 | $25.65 | $25.65 | $25.53 | $25.65 | $25.65 | 1,110 |
| 2021-04-19 | $25.55 | $25.63 | $25.55 | $25.63 | $25.63 | 270 |
| 2021-04-16 | $25.46 | $25.51 | $25.42 | $25.51 | $25.51 | 987 |
| 2021-04-15 | $25.32 | $25.34 | $25.20 | $25.34 | $25.34 | 2,075 |
| 2021-04-14 | $25.36 | $25.36 | $25.14 | $25.33 | $25.33 | 13,305 |
| 2021-04-13 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 800 |
| 2021-04-12 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2021-04-09 | $25.37 | $25.39 | $25.37 | $25.37 | $25.37 | 570 |
| 2021-04-08 | $25.25 | $25.37 | $25.25 | $25.36 | $25.36 | 2,291 |
| 2021-04-07 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 350 |
| 2021-04-06 | $25.31 | $25.37 | $25.25 | $25.25 | $25.25 | 756 |
| 2021-04-05 | $25.30 | $25.30 | $25.25 | $25.25 | $25.25 | 840 |
| 2021-04-01 | $25.37 | $25.37 | $25.30 | $25.33 | $25.33 | 1,779 |
| 2021-03-31 | $25.25 | $25.33 | $25.25 | $25.25 | $25.25 | 890 |
| 2021-03-30 | $25.26 | $25.26 | $25.25 | $25.25 | $25.25 | 336 |
| 2021-03-29 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 200 |
| 2021-03-26 | $25.25 | $25.36 | $25.25 | $25.36 | $25.36 | 2,964 |
| 2021-03-25 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 250 |
| 2021-03-24 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 410 |
| 2021-03-23 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2021-03-22 | $25.31 | $25.37 | $25.31 | $25.37 | $25.37 | 660 |
| 2021-03-19 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2021-03-18 | $25.25 | $25.36 | $25.14 | $25.20 | $25.20 | 5,953 |
| 2021-03-17 | $25.22 | $25.25 | $25.22 | $25.25 | $25.25 | 651 |
| 2021-03-16 | $25.12 | $25.22 | $25.12 | $25.22 | $25.22 | 1,727 |
| 2021-03-15 | $25.13 | $25.18 | $25.12 | $25.15 | $25.15 | 2,073 |
| 2021-03-12 | $25.32 | $25.32 | $25.11 | $25.14 | $25.14 | 14,072 |
| 2021-03-11 | $25.45 | $25.48 | $25.45 | $25.48 | $25.10 | 1,140 |
| 2021-03-10 | $25.51 | $25.54 | $25.41 | $25.41 | $25.03 | 2,164 |
| 2021-03-09 | $25.52 | $25.54 | $25.35 | $25.51 | $25.13 | 3,610 |
| 2021-03-08 | $25.44 | $25.52 | $25.35 | $25.51 | $25.13 | 4,020 |
| 2021-03-05 | $25.35 | $25.54 | $25.35 | $25.53 | $25.15 | 800 |
| 2021-03-04 | $25.35 | $25.54 | $25.35 | $25.53 | $25.15 | 4,089 |
| 2021-03-03 | $25.44 | $25.44 | $25.44 | $25.44 | $25.05 | 2 |
| 2021-03-02 | $25.42 | $25.48 | $25.35 | $25.44 | $25.05 | 3,806 |
| 2021-03-01 | $25.48 | $25.48 | $25.28 | $25.37 | $24.99 | 15,697 |
| 2021-02-26 | $25.35 | $25.35 | $25.30 | $25.35 | $24.97 | 4,700 |
| 2021-02-25 | $25.31 | $25.41 | $25.26 | $25.41 | $25.03 | 767 |
| 2021-02-24 | $25.47 | $25.48 | $25.41 | $25.41 | $25.03 | 866 |
| 2021-02-23 | $25.35 | $25.48 | $25.32 | $25.48 | $25.10 | 2,439 |
| 2021-02-22 | $25.31 | $25.35 | $25.26 | $25.35 | $24.97 | 10,350 |
| 2021-02-19 | $25.38 | $25.38 | $25.35 | $25.36 | $24.98 | 5,109 |
| 2021-02-18 | $25.51 | $25.51 | $25.50 | $25.50 | $25.12 | 631 |
| 2021-02-17 | $25.46 | $25.53 | $25.46 | $25.53 | $25.15 | 763 |
| 2021-02-16 | $25.51 | $25.84 | $25.41 | $25.83 | $25.44 | 4,837 |
| 2021-02-12 | $25.38 | $25.50 | $25.37 | $25.50 | $25.12 | 1,015 |
| 2021-02-11 | $25.38 | $25.38 | $25.34 | $25.34 | $24.96 | 351 |
| 2021-02-10 | $25.38 | $25.50 | $25.38 | $25.47 | $25.09 | 1,338 |
| 2021-02-09 | $25.25 | $25.48 | $25.25 | $25.30 | $24.92 | 1,867 |
| 2021-02-08 | $25.35 | $25.35 | $25.35 | $25.35 | $24.97 | 200 |
| 2021-02-05 | $25.19 | $25.30 | $25.19 | $25.30 | $24.92 | 4,593 |
| 2021-02-04 | $25.21 | $25.25 | $25.14 | $25.24 | $24.86 | 2,250 |
| 2021-02-03 | $25.29 | $25.29 | $25.29 | $25.29 | $24.91 | 0 |
| 2021-02-02 | $25.10 | $25.29 | $25.10 | $25.29 | $24.91 | 400 |
| 2021-02-01 | $25.13 | $25.29 | $25.11 | $25.29 | $24.91 | 1,312 |
| 2021-01-29 | $25.19 | $25.19 | $25.10 | $25.10 | $24.72 | 1,400 |
| 2021-01-28 | $25.20 | $25.30 | $25.19 | $25.20 | $24.82 | 5,385 |
| 2021-01-27 | $25.16 | $25.30 | $25.15 | $25.20 | $24.82 | 10,718 |
| 2021-01-26 | $25.18 | $25.20 | $25.18 | $25.20 | $24.82 | 1,812 |
| 2021-01-25 | $25.05 | $25.25 | $25.05 | $25.15 | $24.77 | 1,846 |
| 2021-01-22 | $25.18 | $25.18 | $25.18 | $25.18 | $24.80 | 682 |
| 2021-01-21 | $25.10 | $25.20 | $25.05 | $25.20 | $24.82 | 1,451 |
| 2021-01-20 | $25.20 | $25.20 | $25.11 | $25.11 | $24.73 | 350 |
| 2021-01-19 | $25.00 | $25.14 | $25.00 | $25.14 | $24.76 | 374 |
| 2021-01-15 | $24.96 | $25.07 | $24.96 | $25.07 | $24.69 | 2,550 |
| 2021-01-14 | $25.22 | $25.22 | $25.05 | $25.05 | $24.67 | 300 |
| 2021-01-13 | $25.17 | $25.22 | $25.00 | $25.07 | $24.69 | 42,430 |
| 2021-01-12 | $25.00 | $25.10 | $25.00 | $25.04 | $24.67 | 1,800 |
| 2021-01-11 | $25.22 | $25.22 | $25.22 | $25.22 | $24.84 | 58 |
| 2021-01-08 | $25.20 | $25.22 | $25.08 | $25.22 | $24.84 | 2,126 |
| 2021-01-07 | $25.11 | $25.15 | $25.04 | $25.15 | $24.77 | 5,945 |
| 2021-01-06 | $25.06 | $25.21 | $25.00 | $25.20 | $24.82 | 5,200 |
| 2021-01-05 | $25.11 | $25.11 | $25.07 | $25.07 | $24.69 | 450 |
| 2021-01-04 | $25.00 | $25.05 | $24.92 | $25.00 | $24.62 | 2,060 |
| 2020-12-31 | $25.13 | $25.13 | $24.92 | $25.09 | $24.71 | 617 |
| 2020-12-30 | $24.96 | $25.16 | $24.82 | $24.99 | $24.61 | 6,529 |
| 2020-12-29 | $25.18 | $25.18 | $24.95 | $24.95 | $24.58 | 487 |
| 2020-12-28 | $24.95 | $25.20 | $24.80 | $25.00 | $24.62 | 6,595 |
| 2020-12-24 | $25.10 | $25.35 | $25.10 | $25.20 | $24.82 | 2,566 |
| 2020-12-23 | $24.90 | $25.14 | $24.90 | $25.14 | $24.77 | 992 |
| 2020-12-22 | $24.99 | $25.05 | $24.99 | $25.05 | $24.67 | 380 |
| 2020-12-21 | $24.90 | $25.16 | $24.80 | $25.16 | $24.78 | 3,189 |
| 2020-12-18 | $24.98 | $25.15 | $24.98 | $25.03 | $24.65 | 4,547 |
| 2020-12-17 | $25.03 | $25.04 | $24.90 | $25.02 | $24.64 | 5,116 |
| 2020-12-16 | $25.00 | $25.24 | $25.00 | $25.00 | $24.62 | 4,944 |
| 2020-12-15 | $25.16 | $25.20 | $25.03 | $25.20 | $24.82 | 2,586 |
| 2020-12-14 | $24.98 | $25.30 | $24.98 | $25.01 | $24.63 | 2,425 |
| 2020-12-11 | $25.25 | $25.25 | $25.24 | $25.24 | $24.86 | 771 |
| 2020-12-10 | $25.40 | $25.40 | $25.40 | $25.40 | $25.02 | 273 |
| 2020-12-09 | $25.35 | $25.38 | $25.06 | $25.20 | $24.82 | 932 |
| 2020-12-08 | $25.20 | $25.38 | $25.20 | $25.38 | $25.00 | 328 |
| 2020-12-07 | $25.05 | $25.13 | $25.02 | $25.13 | $24.75 | 788 |
| 2020-12-04 | $25.20 | $25.20 | $25.00 | $25.00 | $24.62 | 2,413 |
| 2020-12-03 | $25.20 | $25.20 | $25.08 | $25.08 | $24.70 | 3,427 |
| 2020-12-02 | $25.20 | $25.20 | $25.00 | $25.20 | $24.82 | 14,860 |
| 2020-12-01 | $25.23 | $25.40 | $25.23 | $25.40 | $25.02 | 1,035 |
| 2020-11-30 | $25.05 | $25.05 | $24.62 | $24.95 | $24.58 | 2,351 |
| 2020-11-27 | $25.00 | $25.00 | $24.75 | $25.00 | $24.62 | 1,128 |
| 2020-11-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.62 | 799 |
| 2020-11-24 | $25.09 | $25.09 | $24.78 | $25.00 | $24.62 | 1,693 |
| 2020-11-23 | $24.93 | $24.95 | $24.90 | $24.95 | $24.58 | 21,502 |
| 2020-11-20 | $25.00 | $25.10 | $24.70 | $24.95 | $24.58 | 6,714 |
| 2020-11-19 | $24.93 | $25.00 | $24.85 | $24.98 | $24.60 | 2,035 |
| 2020-11-18 | $24.90 | $25.00 | $24.89 | $25.00 | $24.62 | 3,819 |
| 2020-11-17 | $24.95 | $24.95 | $24.95 | $24.95 | $24.58 | 2,811 |
| 2020-11-16 | $24.89 | $24.95 | $24.88 | $24.95 | $24.58 | 4,520 |
| 2020-11-13 | $24.84 | $24.91 | $24.82 | $24.90 | $24.53 | 1,387 |
| 2020-11-12 | $25.00 | $25.00 | $24.98 | $25.00 | $24.62 | 600 |
| 2020-11-11 | $24.75 | $24.85 | $24.71 | $24.85 | $24.48 | 1,677 |
| 2020-11-10 | $24.65 | $24.85 | $24.65 | $24.85 | $24.48 | 5,148 |
| 2020-11-09 | $24.46 | $24.74 | $24.40 | $24.69 | $24.31 | 2,232 |
| 2020-11-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.33 | 300 |
| 2020-11-05 | $24.45 | $24.72 | $24.45 | $24.68 | $24.31 | 876 |
| 2020-11-04 | $24.50 | $24.75 | $24.50 | $24.75 | $24.38 | 716 |
| 2020-11-03 | $24.55 | $24.75 | $24.40 | $24.55 | $24.18 | 85,078 |
| 2020-11-02 | $24.53 | $24.53 | $24.53 | $24.53 | $24.16 | 290 |
| 2020-10-30 | $24.30 | $24.55 | $24.29 | $24.55 | $24.18 | 4,375 |
| 2020-10-29 | $24.41 | $24.50 | $24.17 | $24.50 | $24.13 | 1,908 |
| 2020-10-28 | $24.54 | $24.54 | $24.38 | $24.50 | $24.13 | 650 |
| 2020-10-27 | $24.58 | $24.60 | $24.54 | $24.54 | $24.17 | 1,371 |
| 2020-10-26 | $24.60 | $24.61 | $24.41 | $24.58 | $24.21 | 3,304 |
| 2020-10-23 | $24.68 | $24.68 | $24.60 | $24.60 | $24.23 | 1,456 |
| 2020-10-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.30 | 0 |
| 2020-10-21 | $24.68 | $24.68 | $24.68 | $24.68 | $24.30 | 225 |
| 2020-10-20 | $24.50 | $24.75 | $24.50 | $24.75 | $24.38 | 1,763 |
| 2020-10-19 | $24.55 | $24.55 | $24.55 | $24.55 | $24.18 | 255 |
| 2020-10-16 | $24.59 | $24.59 | $24.59 | $24.59 | $24.22 | 175 |
| 2020-10-15 | $24.59 | $24.59 | $24.59 | $24.59 | $24.22 | 200 |
| 2020-10-14 | $24.55 | $24.59 | $24.45 | $24.59 | $24.22 | 3,125 |
| 2020-10-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.13 | 440 |
| 2020-10-12 | $24.55 | $24.55 | $24.42 | $24.55 | $24.18 | 1,199 |
| 2020-10-09 | $24.51 | $24.60 | $24.42 | $24.60 | $24.23 | 1,726 |
| 2020-10-08 | $24.41 | $24.46 | $24.41 | $24.44 | $24.07 | 1,505 |
| 2020-10-07 | $24.60 | $24.60 | $24.53 | $24.60 | $24.23 | 1,479,921 |
| 2020-10-06 | $24.50 | $24.60 | $24.50 | $24.52 | $24.15 | 4,678 |
| 2020-10-05 | $24.48 | $24.59 | $24.41 | $24.56 | $24.19 | 700 |
| 2020-10-02 | $24.66 | $24.66 | $24.66 | $24.66 | $24.29 | 138 |
| 2020-10-01 | $24.54 | $24.66 | $24.54 | $24.55 | $24.18 | 9,851 |
| 2020-09-30 | $24.66 | $24.66 | $24.66 | $24.66 | $24.29 | 503 |
| 2020-09-29 | $24.50 | $24.66 | $24.50 | $24.66 | $24.29 | 796 |
| 2020-09-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.13 | 515 |
| 2020-09-25 | $24.44 | $24.58 | $24.43 | $24.58 | $24.21 | 3,963 |
| 2020-09-24 | $24.50 | $24.51 | $24.35 | $24.50 | $24.13 | 13,231 |
| 2020-09-23 | $24.37 | $24.61 | $24.37 | $24.60 | $24.23 | 5,173 |
| 2020-09-22 | $24.47 | $24.66 | $24.33 | $24.57 | $24.20 | 5,262 |
| 2020-09-21 | $24.66 | $24.66 | $24.66 | $24.66 | $24.29 | 0 |
| 2020-09-18 | $24.51 | $24.66 | $24.48 | $24.66 | $24.29 | 2,663 |
| 2020-09-17 | $24.45 | $24.64 | $24.45 | $24.64 | $24.27 | 1,235 |
| 2020-09-16 | $24.51 | $24.57 | $24.50 | $24.53 | $24.17 | 8,540 |
| 2020-09-15 | $24.52 | $24.55 | $24.50 | $24.51 | $24.14 | 3,210 |
| 2020-09-14 | $24.65 | $24.65 | $24.50 | $24.65 | $24.28 | 1,071 |
| 2020-09-11 | $24.65 | $24.70 | $24.60 | $24.70 | $23.96 | 4,300 |
| 2020-09-10 | $24.59 | $24.74 | $24.59 | $24.74 | $24.00 | 450 |
| 2020-09-09 | $24.60 | $24.60 | $24.60 | $24.60 | $23.86 | 1,065 |
| 2020-09-08 | $24.55 | $24.56 | $24.45 | $24.55 | $23.81 | 22,377 |
| 2020-09-04 | $24.53 | $24.63 | $24.53 | $24.55 | $23.81 | 11,614 |
| 2020-09-03 | $24.53 | $24.53 | $24.50 | $24.50 | $23.76 | 610 |
| 2020-09-02 | $24.67 | $24.70 | $24.45 | $24.55 | $23.81 | 8,435 |
| 2020-09-01 | $24.52 | $24.54 | $24.50 | $24.50 | $23.76 | 995 |
| 2020-08-31 | $24.19 | $24.75 | $24.19 | $24.52 | $23.79 | 2,655 |
| 2020-08-28 | $24.42 | $24.50 | $24.32 | $24.50 | $23.76 | 2,445 |
| 2020-08-27 | $24.30 | $24.80 | $24.18 | $24.53 | $23.79 | 1,630 |
| 2020-08-26 | $24.40 | $24.80 | $24.40 | $24.69 | $23.94 | 2,068 |
| 2020-08-25 | $24.16 | $24.58 | $24.10 | $24.40 | $23.67 | 5,172 |
| 2020-08-24 | $24.50 | $24.70 | $24.48 | $24.48 | $23.74 | 1,328 |
| 2020-08-21 | $24.35 | $24.80 | $24.16 | $24.80 | $24.05 | 6,075 |
| 2020-08-20 | $24.35 | $24.35 | $24.35 | $24.35 | $23.62 | 904 |
| 2020-08-19 | $24.60 | $24.60 | $24.60 | $24.60 | $23.86 | 0 |
| 2020-08-18 | $24.60 | $24.60 | $24.60 | $24.60 | $23.86 | 200 |
| 2020-08-17 | $24.50 | $24.50 | $24.50 | $24.50 | $23.76 | 250 |
| 2020-08-14 | $24.48 | $24.48 | $24.48 | $24.48 | $23.74 | 129 |
| 2020-08-13 | $24.25 | $24.48 | $24.25 | $24.48 | $23.74 | 500 |
| 2020-08-12 | $24.21 | $24.37 | $24.21 | $24.35 | $23.62 | 2,724 |
| 2020-08-11 | $24.35 | $24.35 | $24.35 | $24.35 | $23.62 | 25 |
| 2020-08-10 | $24.11 | $24.35 | $23.85 | $24.35 | $23.62 | 4,965 |
| 2020-08-07 | $24.30 | $24.35 | $24.12 | $24.35 | $23.62 | 1,846 |
| 2020-08-06 | $24.35 | $24.35 | $24.30 | $24.32 | $23.59 | 915 |
| 2020-08-05 | $24.23 | $24.25 | $24.23 | $24.25 | $23.52 | 2,201 |
| 2020-08-04 | $24.00 | $24.30 | $24.00 | $24.30 | $23.57 | 5,571 |
| 2020-08-03 | $24.19 | $24.20 | $24.19 | $24.20 | $23.47 | 4,451 |
| 2020-07-31 | $23.71 | $24.24 | $23.71 | $24.24 | $23.51 | 1,974 |
| 2020-07-30 | $23.99 | $24.25 | $23.99 | $24.25 | $23.52 | 885 |
| 2020-07-29 | $24.12 | $24.12 | $23.65 | $24.00 | $23.28 | 3,707 |
| 2020-07-28 | $23.71 | $24.19 | $23.71 | $23.86 | $23.14 | 602 |
| 2020-07-27 | $24.30 | $24.34 | $23.77 | $23.94 | $23.22 | 8,805 |
| 2020-07-24 | $23.86 | $24.48 | $23.86 | $24.17 | $23.44 | 600 |
| 2020-07-23 | $23.98 | $24.48 | $23.74 | $24.38 | $23.65 | 8,815 |
| 2020-07-22 | $24.07 | $24.25 | $23.60 | $24.25 | $23.52 | 8,900 |
| 2020-07-21 | $24.08 | $24.15 | $24.00 | $24.10 | $23.38 | 2,214 |
| 2020-07-20 | $23.87 | $24.35 | $23.87 | $24.32 | $23.59 | 3,750 |
| 2020-07-17 | $23.77 | $24.29 | $23.77 | $24.10 | $23.38 | 5,571 |
| 2020-07-16 | $23.75 | $24.29 | $23.60 | $24.20 | $23.47 | 2,105 |
| 2020-07-15 | $23.86 | $24.19 | $23.86 | $24.12 | $23.39 | 2,675 |
| 2020-07-14 | $23.68 | $24.21 | $23.65 | $24.12 | $23.39 | 3,244 |
| 2020-07-13 | $24.42 | $24.42 | $24.42 | $24.42 | $23.69 | 42 |
| 2020-07-10 | $23.97 | $24.42 | $23.94 | $24.42 | $23.69 | 3,445 |
| 2020-07-09 | $24.43 | $24.43 | $24.00 | $24.43 | $23.70 | 1,344 |
| 2020-07-08 | $23.90 | $23.90 | $23.89 | $23.90 | $23.18 | 500 |
| 2020-07-07 | $23.95 | $24.10 | $23.95 | $24.10 | $23.38 | 2,311 |
| 2020-07-06 | $24.01 | $24.42 | $23.88 | $23.99 | $23.27 | 1,613 |
| 2020-07-02 | $24.00 | $24.48 | $23.74 | $24.48 | $23.74 | 2,295 |
| 2020-07-01 | $24.24 | $24.24 | $23.61 | $24.05 | $23.33 | 1,579 |
| 2020-06-30 | $23.90 | $24.10 | $23.90 | $24.10 | $23.38 | 3,984 |
| 2020-06-29 | $24.00 | $24.00 | $23.95 | $23.95 | $23.23 | 1,005 |
| 2020-06-26 | $23.17 | $24.10 | $23.17 | $24.05 | $23.33 | 1,277 |
| 2020-06-25 | $23.60 | $24.00 | $23.50 | $24.00 | $23.28 | 3,250 |
| 2020-06-24 | $24.00 | $24.03 | $24.00 | $24.00 | $23.28 | 9,370 |
| 2020-06-23 | $23.75 | $24.05 | $23.75 | $24.05 | $23.33 | 3,689 |
| 2020-06-22 | $23.93 | $24.00 | $23.93 | $23.94 | $23.22 | 12,310 |
| 2020-06-19 | $24.00 | $24.00 | $23.52 | $23.97 | $23.24 | 6,836 |
| 2020-06-18 | $23.90 | $24.14 | $23.90 | $24.14 | $23.41 | 12,308 |
| 2020-06-17 | $23.90 | $23.95 | $23.89 | $23.90 | $23.18 | 10,885 |
| 2020-06-16 | $24.05 | $24.05 | $23.63 | $23.98 | $23.26 | 1,840 |
| 2020-06-15 | $23.74 | $24.05 | $23.31 | $23.95 | $23.23 | 5,918 |
| 2020-06-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.28 | 244 |
| 2020-06-11 | $24.20 | $24.20 | $23.75 | $24.10 | $23.01 | 9,222 |
| 2020-06-10 | $23.39 | $24.24 | $23.39 | $24.24 | $23.14 | 4,136 |
| 2020-06-09 | $24.00 | $24.18 | $24.00 | $24.06 | $22.97 | 11,985 |
| 2020-06-08 | $23.86 | $24.32 | $23.86 | $24.00 | $22.92 | 4,778 |
| 2020-06-05 | $23.50 | $23.85 | $23.50 | $23.70 | $22.63 | 3,870 |
| 2020-06-04 | $23.37 | $23.73 | $23.37 | $23.70 | $22.63 | 7,709 |
| 2020-06-03 | $23.48 | $23.80 | $23.34 | $23.80 | $22.72 | 15,148 |
| 2020-06-02 | $23.30 | $23.48 | $23.30 | $23.48 | $22.41 | 6,540 |
| 2020-06-01 | $23.36 | $23.58 | $23.36 | $23.58 | $22.51 | 2,135 |
| 2020-05-29 | $22.61 | $23.29 | $22.61 | $23.29 | $22.24 | 8,345 |
| 2020-05-28 | $22.69 | $23.20 | $22.69 | $23.02 | $21.98 | 5,285 |
| 2020-05-27 | $22.25 | $22.82 | $22.00 | $22.68 | $21.65 | 8,854 |
| 2020-05-26 | $22.18 | $22.38 | $22.18 | $22.25 | $21.24 | 8,475 |
| 2020-05-22 | $21.93 | $22.11 | $21.75 | $22.01 | $21.01 | 47,043 |
| 2020-05-21 | $22.25 | $22.25 | $22.25 | $22.25 | $21.24 | 155 |
| 2020-05-20 | $21.81 | $22.10 | $21.62 | $22.10 | $21.10 | 6,895 |
| 2020-05-19 | $22.00 | $22.33 | $22.00 | $22.02 | $21.02 | 7,690 |
| 2020-05-18 | $21.74 | $22.45 | $21.70 | $22.45 | $21.43 | 5,121 |
| 2020-05-15 | $21.75 | $21.75 | $21.75 | $21.75 | $20.76 | 260 |
| 2020-05-14 | $21.75 | $21.81 | $21.40 | $21.81 | $20.82 | 1,436 |
| 2020-05-13 | $21.45 | $21.77 | $21.15 | $21.77 | $20.78 | 13,906 |
| 2020-05-12 | $21.15 | $21.56 | $21.15 | $21.50 | $20.53 | 7,361 |
| 2020-05-11 | $21.41 | $21.57 | $21.13 | $21.55 | $20.57 | 2,666 |
| 2020-05-08 | $21.45 | $21.90 | $21.17 | $21.17 | $20.21 | 17,270 |
| 2020-05-07 | $20.67 | $21.64 | $20.40 | $21.64 | $20.66 | 40,105 |
| 2020-05-06 | $20.60 | $20.65 | $20.00 | $20.45 | $19.52 | 10,143 |
| 2020-05-05 | $20.40 | $21.00 | $20.40 | $20.69 | $19.75 | 25,914 |
| 2020-05-04 | $20.30 | $20.85 | $20.30 | $20.79 | $19.85 | 5,676 |
| 2020-05-01 | $20.59 | $20.61 | $20.43 | $20.61 | $19.68 | 966 |
| 2020-04-30 | $20.21 | $20.61 | $20.20 | $20.61 | $19.68 | 24,881 |
| 2020-04-29 | $20.00 | $20.30 | $19.53 | $20.06 | $19.15 | 12,950 |
| 2020-04-28 | $19.40 | $20.22 | $19.40 | $20.22 | $19.30 | 1,950 |
| 2020-04-27 | $19.33 | $20.10 | $19.33 | $19.99 | $19.08 | 8,169 |
| 2020-04-24 | $20.00 | $20.10 | $19.60 | $20.00 | $19.09 | 4,103 |
| 2020-04-23 | $19.75 | $20.20 | $19.50 | $20.20 | $19.28 | 1,705 |
| 2020-04-22 | $19.76 | $20.00 | $19.16 | $20.00 | $19.09 | 2,805 |
| 2020-04-21 | $19.50 | $19.80 | $19.50 | $19.80 | $18.90 | 400 |
| 2020-04-20 | $19.12 | $20.20 | $19.02 | $20.20 | $19.28 | 5,423 |
| 2020-04-17 | $19.11 | $20.44 | $19.00 | $20.44 | $19.51 | 4,947 |
| 2020-04-16 | $19.75 | $20.50 | $19.75 | $20.50 | $19.57 | 3,545 |
| 2020-04-15 | $19.75 | $20.50 | $18.79 | $20.50 | $19.57 | 5,886 |
| 2020-04-14 | $20.50 | $20.50 | $19.57 | $20.19 | $19.28 | 7,090 |
| 2020-04-13 | $19.96 | $20.41 | $18.51 | $20.41 | $19.49 | 20,544 |
| 2020-04-09 | $18.99 | $20.80 | $18.99 | $19.96 | $19.06 | 25,221 |
| 2020-04-08 | $18.00 | $19.90 | $18.00 | $19.55 | $18.66 | 18,625 |
| 2020-04-07 | $18.30 | $18.99 | $17.85 | $18.36 | $17.53 | 15,250 |
| 2020-04-06 | $18.60 | $19.33 | $17.25 | $17.85 | $17.04 | 11,970 |
| 2020-04-03 | $18.01 | $18.60 | $17.02 | $18.60 | $17.76 | 5,840 |
| 2020-04-02 | $21.00 | $21.00 | $17.16 | $18.60 | $17.76 | 10,599 |
| 2020-04-01 | $19.22 | $21.16 | $19.22 | $19.33 | $18.45 | 3,562 |
| 2020-03-31 | $21.00 | $22.30 | $20.12 | $22.30 | $21.29 | 4,918 |
| 2020-03-30 | $22.20 | $22.20 | $22.20 | $22.20 | $21.19 | 379 |
| 2020-03-27 | $21.00 | $22.50 | $20.00 | $22.49 | $21.47 | 7,676 |
| 2020-03-26 | $19.75 | $21.41 | $19.50 | $21.00 | $20.05 | 4,843 |
| 2020-03-25 | $17.96 | $20.00 | $17.95 | $19.75 | $18.86 | 8,346 |
| 2020-03-24 | $18.00 | $18.20 | $17.87 | $18.11 | $17.29 | 4,605 |
| 2020-03-23 | $18.00 | $18.80 | $17.98 | $18.25 | $17.42 | 21,959 |
| 2020-03-20 | $18.25 | $19.02 | $18.24 | $18.25 | $17.42 | 17,924 |
| 2020-03-19 | $14.08 | $18.00 | $12.25 | $18.00 | $17.18 | 49,342 |
| 2020-03-18 | $19.00 | $19.48 | $13.77 | $13.77 | $13.15 | 58,090 |
| 2020-03-17 | $22.50 | $22.50 | $21.00 | $21.00 | $20.05 | 2,951 |
| 2020-03-16 | $22.67 | $22.81 | $21.02 | $22.39 | $21.37 | 3,112 |
| 2020-03-13 | $23.31 | $23.90 | $23.00 | $23.90 | $22.82 | 9,748 |
| 2020-03-12 | $25.00 | $25.00 | $22.50 | $23.35 | $22.30 | 1,450 |
| 2020-03-11 | $25.10 | $25.20 | $24.86 | $25.12 | $23.60 | 6,942 |
| 2020-03-10 | $24.76 | $25.18 | $24.76 | $25.12 | $23.60 | 14,875 |
| 2020-03-09 | $24.75 | $25.22 | $24.75 | $25.10 | $23.58 | 7,010 |
| 2020-03-06 | $25.03 | $25.28 | $24.95 | $25.28 | $23.75 | 18,988 |
| 2020-03-05 | $25.08 | $25.28 | $25.00 | $25.28 | $23.75 | 23,250 |
| 2020-03-04 | $25.15 | $25.20 | $25.02 | $25.20 | $23.67 | 27,798 |
| 2020-03-03 | $25.25 | $25.30 | $25.13 | $25.24 | $23.71 | 26,034 |
| 2020-03-02 | $25.17 | $25.28 | $25.15 | $25.28 | $23.75 | 1,258 |
| 2020-02-28 | $25.20 | $25.32 | $25.13 | $25.32 | $23.78 | 20,958 |
| 2020-02-27 | $25.30 | $25.45 | $25.15 | $25.45 | $23.91 | 6,158 |
| 2020-02-26 | $25.31 | $25.47 | $25.30 | $25.47 | $23.92 | 4,200 |
| 2020-02-25 | $25.35 | $25.47 | $25.35 | $25.47 | $23.92 | 1,889 |
| 2020-02-24 | $25.33 | $25.47 | $25.33 | $25.47 | $23.92 | 350 |
| 2020-02-21 | $25.31 | $25.47 | $25.31 | $25.47 | $23.92 | 975 |
| 2020-02-20 | $25.30 | $25.47 | $25.30 | $25.47 | $23.92 | 5,815 |
| 2020-02-18 | $25.45 | $25.45 | $25.40 | $25.45 | $23.91 | 700 |
| 2020-02-14 | $25.45 | $25.45 | $25.45 | $25.45 | $23.91 | 29 |
| 2020-02-13 | $25.37 | $25.45 | $25.37 | $25.45 | $23.91 | 400 |
| 2020-02-12 | $25.45 | $25.45 | $25.45 | $25.45 | $23.91 | 207 |
| 2020-02-11 | $25.42 | $25.44 | $25.35 | $25.44 | $23.90 | 1,303 |
| 2020-02-10 | $25.31 | $25.47 | $25.25 | $25.47 | $23.92 | 2,146 |
| 2020-02-07 | $25.38 | $25.45 | $25.34 | $25.37 | $23.83 | 4,399 |
| 2020-02-06 | $25.20 | $25.43 | $25.20 | $25.43 | $23.89 | 500 |
| 2020-02-05 | $25.37 | $25.40 | $25.36 | $25.36 | $23.82 | 1,870 |
| 2020-02-04 | $25.24 | $25.35 | $25.20 | $25.29 | $23.76 | 1,890 |
| 2020-02-03 | $25.20 | $25.26 | $25.20 | $25.25 | $23.72 | 2,959 |
| 2020-01-31 | $25.20 | $25.25 | $25.10 | $25.24 | $23.71 | 2,447 |
| 2020-01-30 | $25.18 | $25.24 | $25.13 | $25.24 | $23.71 | 1,958 |
| 2020-01-29 | $25.18 | $25.25 | $25.17 | $25.25 | $23.72 | 2,710 |
| 2020-01-28 | $25.20 | $25.27 | $25.20 | $25.27 | $23.74 | 200 |
| 2020-01-27 | $25.23 | $25.23 | $25.23 | $25.23 | $23.70 | 410 |
| 2020-01-24 | $25.14 | $25.23 | $25.14 | $25.23 | $23.70 | 3,600 |
| 2020-01-23 | $25.23 | $25.33 | $25.13 | $25.29 | $23.76 | 6,615 |
| 2020-01-22 | $25.20 | $25.25 | $25.20 | $25.25 | $23.72 | 1,101 |
| 2020-01-21 | $25.26 | $25.26 | $25.13 | $25.26 | $23.73 | 2,853 |
| 2020-01-17 | $25.13 | $25.30 | $25.13 | $25.30 | $23.76 | 950 |
| 2020-01-16 | $25.25 | $25.37 | $25.19 | $25.29 | $23.76 | 2,610 |
| 2020-01-15 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 675 |
| 2020-01-14 | $25.23 | $25.23 | $25.23 | $25.23 | $23.70 | 110 |
| 2020-01-13 | $25.15 | $25.15 | $25.10 | $25.15 | $23.62 | 7,633 |
| 2020-01-10 | $25.10 | $25.15 | $25.10 | $25.15 | $23.62 | 5,700 |
| 2020-01-09 | $25.18 | $25.18 | $25.15 | $25.15 | $23.62 | 2,880 |
| 2020-01-08 | $25.19 | $25.19 | $25.17 | $25.17 | $23.65 | 900 |
| 2020-01-07 | $25.20 | $25.25 | $25.17 | $25.24 | $23.71 | 1,763 |
| 2020-01-06 | $25.20 | $25.25 | $25.14 | $25.25 | $23.72 | 5,077 |
| 2020-01-03 | $25.21 | $25.21 | $25.15 | $25.19 | $23.66 | 1,167 |
| 2020-01-02 | $25.21 | $25.22 | $25.15 | $25.21 | $23.68 | 5,120 |
| 2019-12-31 | $25.20 | $25.22 | $25.06 | $25.22 | $23.68 | 2,167 |
| 2019-12-30 | $25.14 | $25.22 | $25.14 | $25.20 | $23.67 | 2,966 |
| 2019-12-27 | $25.07 | $25.15 | $25.07 | $25.15 | $23.62 | 2,020 |
| 2019-12-26 | $25.10 | $25.14 | $25.07 | $25.07 | $23.55 | 5,206 |
| 2019-12-24 | $25.10 | $25.15 | $25.10 | $25.15 | $23.62 | 1,000 |
| 2019-12-23 | $25.13 | $25.14 | $25.10 | $25.14 | $23.62 | 800 |
| 2019-12-20 | $25.18 | $25.21 | $25.01 | $25.18 | $23.65 | 12,661 |
| 2019-12-19 | $25.13 | $25.13 | $25.06 | $25.06 | $23.54 | 1,534 |
| 2019-12-18 | $25.18 | $25.18 | $25.05 | $25.05 | $23.53 | 1,160 |
| 2019-12-17 | $25.05 | $25.25 | $25.05 | $25.05 | $23.53 | 2,978 |
| 2019-12-16 | $25.16 | $25.16 | $25.01 | $25.07 | $23.55 | 4,855 |
| 2019-12-12 | $25.20 | $25.20 | $25.20 | $25.20 | $23.67 | 200 |
| 2019-12-11 | $25.36 | $25.50 | $25.33 | $25.50 | $23.59 | 790 |
| 2019-12-10 | $25.34 | $25.34 | $25.30 | $25.30 | $23.41 | 1,000 |
| 2019-12-09 | $25.50 | $25.52 | $25.48 | $25.50 | $23.59 | 2,170 |
| 2019-12-06 | $25.38 | $25.50 | $25.25 | $25.47 | $23.57 | 1,550 |
| 2019-12-04 | $25.29 | $25.50 | $25.29 | $25.48 | $23.58 | 2,310 |
| 2019-12-03 | $25.35 | $25.35 | $25.35 | $25.35 | $23.46 | 1,317 |
| 2019-12-02 | $25.30 | $25.35 | $25.25 | $25.35 | $23.46 | 1,037 |
| 2019-11-29 | $25.30 | $25.35 | $25.30 | $25.32 | $23.43 | 1,213 |
| 2019-11-27 | $25.35 | $25.37 | $25.30 | $25.35 | $23.46 | 1,772 |
| 2019-11-26 | $25.35 | $25.35 | $25.32 | $25.35 | $23.46 | 851 |
| 2019-11-25 | $25.35 | $25.35 | $25.35 | $25.35 | $23.46 | 600 |
| 2019-11-22 | $25.27 | $25.28 | $25.25 | $25.28 | $23.39 | 3,805 |
| 2019-11-21 | $25.33 | $25.35 | $25.33 | $25.35 | $23.46 | 710 |
| 2019-11-20 | $25.34 | $25.34 | $25.30 | $25.30 | $23.41 | 1,200 |
| 2019-11-19 | $25.29 | $25.35 | $25.22 | $25.34 | $23.45 | 1,011 |
| 2019-11-18 | $25.35 | $25.36 | $25.25 | $25.35 | $23.46 | 1,900 |
| 2019-11-15 | $25.35 | $25.35 | $25.35 | $25.35 | $23.45 | 10 |
| 2019-11-14 | $25.24 | $25.35 | $25.24 | $25.35 | $23.45 | 1,443 |
| 2019-11-13 | $25.35 | $25.35 | $25.35 | $25.35 | $23.46 | 75 |
| 2019-11-12 | $25.30 | $25.35 | $25.30 | $25.35 | $23.46 | 1,687 |
| 2019-11-08 | $25.27 | $25.32 | $25.21 | $25.29 | $23.40 | 3,411 |
| 2019-11-07 | $25.20 | $25.25 | $25.20 | $25.25 | $23.36 | 6,860 |
| 2019-11-06 | $25.16 | $25.25 | $25.15 | $25.22 | $23.33 | 3,469 |
| 2019-11-05 | $25.13 | $25.23 | $25.13 | $25.23 | $23.34 | 5,177 |
| 2019-11-04 | $25.25 | $25.25 | $25.18 | $25.20 | $23.32 | 3,932 |
| 2019-11-01 | $25.13 | $25.20 | $25.13 | $25.19 | $23.31 | 1,666 |
| 2019-10-31 | $25.14 | $25.20 | $25.13 | $25.20 | $23.32 | 725 |
| 2019-10-30 | $25.13 | $25.25 | $25.13 | $25.23 | $23.34 | 2,660 |
| 2019-10-29 | $25.15 | $25.23 | $25.15 | $25.23 | $23.34 | 819 |
| 2019-10-28 | $25.21 | $25.24 | $25.10 | $25.20 | $23.32 | 1,210 |
| 2019-10-25 | $25.20 | $25.24 | $25.20 | $25.20 | $23.32 | 1,175 |
| 2019-10-24 | $25.09 | $25.20 | $25.09 | $25.20 | $23.32 | 600 |
| 2019-10-23 | $25.15 | $25.23 | $25.15 | $25.23 | $23.34 | 633 |
| 2019-10-22 | $25.17 | $25.17 | $25.11 | $25.17 | $23.29 | 3,000 |
| 2019-10-21 | $25.15 | $25.18 | $25.12 | $25.15 | $23.27 | 3,345 |
| 2019-10-18 | $25.11 | $25.15 | $25.11 | $25.15 | $23.27 | 1,904 |
| 2019-10-17 | $25.10 | $25.12 | $25.10 | $25.12 | $23.24 | 675 |
| 2019-10-16 | $25.15 | $25.18 | $25.12 | $25.12 | $23.24 | 3,231 |
| 2019-10-15 | $25.08 | $25.15 | $25.08 | $25.15 | $23.27 | 4,634 |
| 2019-10-14 | $25.16 | $25.16 | $25.12 | $25.12 | $23.24 | 4,419 |
| 2019-10-11 | $25.10 | $25.12 | $25.08 | $25.11 | $23.24 | 2,696 |
| 2019-10-10 | $25.18 | $25.18 | $25.08 | $25.12 | $23.24 | 2,585 |
| 2019-10-09 | $25.10 | $25.12 | $25.10 | $25.10 | $23.22 | 950 |
| 2019-10-08 | $25.10 | $25.18 | $25.10 | $25.10 | $23.22 | 1,750 |
| 2019-10-07 | $25.00 | $25.05 | $25.00 | $25.05 | $23.18 | 1,344 |
| 2019-10-04 | $24.99 | $25.05 | $24.99 | $25.05 | $23.18 | 1,501 |
| 2019-10-03 | $25.04 | $25.05 | $25.04 | $25.05 | $23.18 | 590 |
| 2019-10-02 | $24.99 | $25.05 | $24.99 | $25.05 | $23.18 | 2,815 |
| 2019-10-01 | $25.00 | $25.03 | $25.00 | $25.03 | $23.16 | 935 |
| 2019-09-30 | $25.05 | $25.06 | $25.05 | $25.05 | $23.18 | 1,050 |
| 2019-09-27 | $25.06 | $25.06 | $25.06 | $25.06 | $23.19 | 70 |
| 2019-09-26 | $25.06 | $25.06 | $24.95 | $25.06 | $23.19 | 2,850 |
| 2019-09-25 | $25.05 | $25.06 | $24.96 | $25.06 | $23.19 | 8,541 |
| 2019-09-24 | $25.05 | $25.10 | $25.05 | $25.10 | $23.22 | 1,200 |
| 2019-09-23 | $25.05 | $25.08 | $25.05 | $25.05 | $23.18 | 7,125 |
| 2019-09-20 | $25.06 | $25.09 | $25.01 | $25.09 | $23.21 | 1,886 |
| 2019-09-19 | $25.05 | $25.06 | $25.00 | $25.06 | $23.19 | 700 |
| 2019-09-18 | $25.10 | $25.10 | $25.02 | $25.09 | $23.21 | 992 |
| 2019-09-17 | $25.07 | $25.09 | $25.00 | $25.09 | $23.22 | 2,027 |
| 2019-09-16 | $25.01 | $25.10 | $25.00 | $25.01 | $23.14 | 3,175 |
| 2019-09-13 | $24.96 | $25.10 | $24.96 | $25.00 | $23.13 | 6,100 |
| 2019-09-12 | $25.00 | $25.00 | $24.90 | $24.98 | $23.11 | 4,582 |
| 2019-09-11 | $25.21 | $25.25 | $25.21 | $25.25 | $23.01 | 3,881 |
| 2019-09-10 | $25.25 | $25.30 | $25.23 | $25.30 | $23.06 | 6,107 |
| 2019-09-09 | $25.28 | $25.28 | $25.23 | $25.26 | $23.01 | 5,023 |
| 2019-09-06 | $25.30 | $25.30 | $25.30 | $25.30 | $23.06 | 1,297 |
| 2019-09-05 | $25.30 | $25.33 | $25.30 | $25.33 | $23.08 | 3,460 |
| 2019-09-04 | $25.36 | $25.36 | $25.16 | $25.28 | $23.04 | 15,148 |
| 2019-09-03 | $25.29 | $25.34 | $25.20 | $25.31 | $23.06 | 10,284 |
| 2019-08-30 | $25.27 | $25.32 | $25.27 | $25.32 | $23.07 | 859 |
| 2019-08-29 | $25.25 | $25.27 | $25.25 | $25.26 | $23.02 | 2,600 |
| 2019-08-28 | $25.28 | $25.29 | $25.28 | $25.29 | $23.04 | 1,160 |
| 2019-08-27 | $25.29 | $25.30 | $25.17 | $25.24 | $23.00 | 1,255 |
| 2019-08-26 | $25.24 | $25.28 | $25.23 | $25.28 | $23.04 | 4,761 |
| 2019-08-23 | $25.17 | $25.25 | $25.16 | $25.25 | $23.01 | 2,100 |
| 2019-08-22 | $25.17 | $25.26 | $25.16 | $25.26 | $23.02 | 5,374 |
| 2019-08-21 | $25.26 | $25.26 | $25.18 | $25.22 | $22.99 | 1,332 |
| 2019-08-20 | $25.20 | $25.26 | $25.17 | $25.26 | $23.02 | 1,852 |
| 2019-08-19 | $25.25 | $25.26 | $25.16 | $25.24 | $23.00 | 4,397 |
| 2019-08-16 | $25.24 | $25.25 | $25.24 | $25.24 | $23.00 | 3,150 |
| 2019-08-15 | $25.20 | $25.20 | $25.16 | $25.20 | $22.96 | 4,541 |
| 2019-08-14 | $25.23 | $25.25 | $25.16 | $25.22 | $22.98 | 10,030 |
| 2019-08-13 | $25.16 | $25.25 | $25.16 | $25.23 | $22.99 | 7,646 |
| 2019-08-12 | $25.20 | $25.28 | $25.13 | $25.20 | $22.96 | 24,873 |
| 2019-08-09 | $25.40 | $25.40 | $25.26 | $25.32 | $23.08 | 1,310 |
| 2019-08-08 | $25.38 | $25.42 | $25.20 | $25.25 | $23.01 | 5,000 |
| 2019-08-07 | $25.22 | $25.29 | $25.21 | $25.21 | $22.97 | 5,347 |
| 2019-08-06 | $25.26 | $25.26 | $25.20 | $25.26 | $23.02 | 3,251 |
| 2019-08-05 | $25.45 | $25.45 | $25.26 | $25.30 | $23.06 | 5,850 |
| 2019-08-02 | $25.40 | $25.42 | $25.35 | $25.42 | $23.17 | 2,059 |
| 2019-08-01 | $25.45 | $25.45 | $25.38 | $25.45 | $23.19 | 2,136 |
| 2019-07-31 | $25.41 | $25.41 | $25.35 | $25.41 | $23.16 | 2,458 |
| 2019-07-30 | $25.45 | $25.45 | $25.42 | $25.42 | $23.16 | 1,210 |
| 2019-07-29 | $25.40 | $25.48 | $25.40 | $25.41 | $23.15 | 2,009 |
| 2019-07-26 | $25.31 | $25.38 | $25.31 | $25.37 | $23.12 | 3,045 |
| 2019-07-25 | $25.36 | $25.38 | $25.34 | $25.38 | $23.13 | 1,450 |
| 2019-07-24 | $25.48 | $25.48 | $25.48 | $25.48 | $23.22 | 145 |
| 2019-07-23 | $25.46 | $25.48 | $25.46 | $25.48 | $23.22 | 693 |
| 2019-07-22 | $25.35 | $25.48 | $25.30 | $25.32 | $23.08 | 2,627 |
| 2019-07-19 | $25.35 | $25.48 | $25.35 | $25.48 | $23.22 | 1,000 |
| 2019-07-18 | $25.35 | $25.37 | $25.35 | $25.37 | $23.12 | 2,668 |
| 2019-07-17 | $25.30 | $25.31 | $25.30 | $25.31 | $23.07 | 250 |
| 2019-07-16 | $25.30 | $25.35 | $25.26 | $25.35 | $23.10 | 2,367 |
| 2019-07-15 | $25.35 | $25.35 | $25.35 | $25.35 | $23.10 | 143 |
| 2019-07-12 | $25.35 | $25.35 | $25.35 | $25.35 | $23.10 | 118 |
| 2019-07-11 | $25.25 | $25.34 | $25.25 | $25.33 | $23.08 | 1,370 |
| 2019-07-10 | $25.25 | $25.33 | $25.22 | $25.33 | $23.08 | 1,810 |
| 2019-07-09 | $25.26 | $25.30 | $25.26 | $25.30 | $23.06 | 1,380 |
| 2019-07-08 | $25.25 | $25.27 | $25.22 | $25.27 | $23.03 | 6,387 |
| 2019-07-05 | $25.23 | $25.27 | $25.23 | $25.27 | $23.03 | 964 |
| 2019-07-03 | $25.23 | $25.23 | $25.23 | $25.23 | $22.99 | 101 |
| 2019-07-02 | $25.18 | $25.18 | $25.18 | $25.18 | $22.95 | 180 |
| 2019-07-01 | $25.15 | $25.18 | $25.15 | $25.16 | $22.92 | 2,846 |
| 2019-06-28 | $25.20 | $25.20 | $25.09 | $25.18 | $22.95 | 3,169 |
| 2019-06-27 | $25.14 | $25.14 | $25.14 | $25.14 | $22.91 | 325 |
| 2019-06-26 | $25.30 | $25.30 | $25.30 | $25.30 | $23.05 | 259 |
| 2019-06-25 | $25.22 | $25.30 | $25.13 | $25.30 | $23.05 | 3,814 |
| 2019-06-24 | $25.30 | $25.30 | $25.24 | $25.25 | $23.01 | 3,673 |
| 2019-06-21 | $25.26 | $25.26 | $25.25 | $25.25 | $23.01 | 1,252 |
| 2019-06-20 | $25.32 | $25.34 | $25.26 | $25.26 | $23.01 | 475 |
| 2019-06-19 | $25.34 | $25.34 | $25.20 | $25.24 | $23.00 | 1,455 |
| 2019-06-17 | $25.17 | $25.31 | $25.17 | $25.31 | $23.06 | 2,050 |
| 2019-06-14 | $25.31 | $25.33 | $25.24 | $25.26 | $23.01 | 2,128 |
| 2019-06-13 | $25.24 | $25.38 | $25.13 | $25.25 | $23.01 | 23,105 |
| 2019-06-12 | $25.40 | $25.55 | $25.40 | $25.55 | $22.94 | 2,453 |
| 2019-06-11 | $25.50 | $25.50 | $25.46 | $25.49 | $22.88 | 1,750 |
| 2019-06-10 | $25.40 | $25.50 | $25.34 | $25.50 | $22.89 | 3,609 |
| 2019-06-07 | $25.34 | $25.48 | $25.33 | $25.48 | $22.87 | 402 |
| 2019-06-06 | $25.36 | $25.48 | $25.34 | $25.47 | $22.86 | 15,002 |
| 2019-06-05 | $25.37 | $25.44 | $25.35 | $25.43 | $22.82 | 3,314 |
| 2019-06-04 | $25.38 | $25.39 | $25.34 | $25.36 | $22.77 | 1,303 |
| 2019-06-03 | $25.37 | $25.38 | $25.32 | $25.37 | $22.77 | 2,645 |
| 2019-05-31 | $25.36 | $25.39 | $25.28 | $25.30 | $22.71 | 2,245 |
| 2019-05-30 | $25.32 | $25.40 | $25.30 | $25.30 | $22.71 | 2,098 |
| 2019-05-29 | $25.37 | $25.43 | $25.28 | $25.28 | $22.69 | 4,521 |
| 2019-05-28 | $25.31 | $25.35 | $25.30 | $25.35 | $22.75 | 4,502 |
| 2019-05-24 | $25.32 | $25.39 | $25.31 | $25.39 | $22.79 | 1,206 |
| 2019-05-23 | $25.35 | $25.40 | $25.31 | $25.39 | $22.79 | 2,255 |
| 2019-05-22 | $25.28 | $25.40 | $25.28 | $25.38 | $22.78 | 1,464 |
| 2019-05-21 | $25.37 | $25.42 | $25.28 | $25.42 | $22.82 | 1,770 |
| 2019-05-20 | $25.33 | $25.42 | $25.28 | $25.35 | $22.76 | 7,351 |
| 2019-05-17 | $25.33 | $25.35 | $25.26 | $25.35 | $22.76 | 11,180 |
| 2019-05-16 | $25.55 | $25.56 | $25.37 | $25.37 | $22.77 | 2,743 |
| 2019-05-15 | $25.37 | $25.43 | $25.36 | $25.40 | $22.80 | 3,200 |
| 2019-05-14 | $25.45 | $25.45 | $25.33 | $25.33 | $22.74 | 896 |
| 2019-05-13 | $25.44 | $25.50 | $25.33 | $25.50 | $22.89 | 5,480 |
| 2019-05-10 | $25.45 | $25.50 | $25.39 | $25.40 | $22.80 | 6,815 |
| 2019-05-09 | $25.40 | $25.45 | $25.31 | $25.43 | $22.83 | 3,850 |
| 2019-05-08 | $25.47 | $25.50 | $25.28 | $25.45 | $22.84 | 8,486 |
| 2019-05-07 | $25.50 | $25.50 | $25.42 | $25.45 | $22.84 | 2,950 |
| 2019-05-06 | $25.42 | $25.42 | $25.39 | $25.39 | $22.79 | 400 |
| 2019-05-03 | $25.35 | $25.42 | $25.34 | $25.42 | $22.82 | 852 |
| 2019-05-02 | $25.32 | $25.37 | $25.29 | $25.36 | $22.76 | 4,000 |
| 2019-05-01 | $25.27 | $25.41 | $25.25 | $25.25 | $22.67 | 5,176 |
| 2019-04-30 | $25.30 | $25.38 | $25.26 | $25.38 | $22.78 | 3,450 |
| 2019-04-29 | $25.30 | $25.44 | $25.27 | $25.30 | $22.71 | 12,765 |
| 2019-04-26 | $25.37 | $25.50 | $25.37 | $25.48 | $22.87 | 4,100 |
| 2019-04-25 | $25.30 | $25.60 | $25.28 | $25.59 | $22.97 | 3,729 |
| 2019-04-24 | $25.50 | $25.50 | $25.45 | $25.45 | $22.85 | 1,435 |
| 2019-04-23 | $25.50 | $25.50 | $25.50 | $25.50 | $22.89 | 200 |
| 2019-04-22 | $25.50 | $25.50 | $25.41 | $25.48 | $22.87 | 1,719 |
| 2019-04-18 | $25.52 | $25.52 | $25.41 | $25.52 | $22.91 | 865 |
| 2019-04-17 | $25.50 | $25.50 | $25.28 | $25.45 | $22.85 | 4,425 |
| 2019-04-16 | $25.45 | $25.45 | $25.27 | $25.40 | $22.80 | 3,681 |
| 2019-04-15 | $25.37 | $25.56 | $25.37 | $25.45 | $22.85 | 6,677 |
| 2019-04-12 | $25.34 | $25.45 | $25.27 | $25.42 | $22.82 | 2,500 |
| 2019-04-11 | $25.35 | $25.35 | $25.30 | $25.33 | $22.74 | 1,939 |
| 2019-04-10 | $25.45 | $25.45 | $25.43 | $25.43 | $22.83 | 1,350 |
| 2019-04-09 | $25.40 | $25.45 | $25.40 | $25.45 | $22.85 | 690 |
| 2019-04-08 | $25.28 | $25.45 | $25.28 | $25.40 | $22.80 | 2,460 |
| 2019-04-05 | $25.45 | $25.45 | $25.33 | $25.33 | $22.74 | 1,659 |
| 2019-04-03 | $25.26 | $25.35 | $25.25 | $25.25 | $22.67 | 6,228 |
| 2019-04-02 | $25.42 | $25.42 | $25.37 | $25.40 | $22.80 | 332 |
| 2019-04-01 | $25.25 | $25.31 | $25.25 | $25.25 | $22.67 | 2,217 |
| 2019-03-29 | $25.40 | $25.40 | $25.40 | $25.40 | $22.80 | 256 |
| 2019-03-28 | $25.21 | $25.40 | $25.21 | $25.40 | $22.80 | 705 |
| 2019-03-27 | $25.30 | $25.44 | $25.30 | $25.44 | $22.84 | 2,600 |
| 2019-03-26 | $25.26 | $25.45 | $25.26 | $25.35 | $22.76 | 5,011 |
| 2019-03-25 | $25.24 | $25.38 | $25.24 | $25.34 | $22.75 | 4,097 |
| 2019-03-22 | $25.25 | $25.25 | $25.12 | $25.23 | $22.65 | 2,975 |
| 2019-03-21 | $25.10 | $25.22 | $25.10 | $25.22 | $22.63 | 3,238 |
| 2019-03-20 | $25.10 | $25.14 | $25.03 | $25.03 | $22.47 | 2,520 |
| 2019-03-19 | $25.10 | $25.10 | $25.10 | $25.10 | $22.53 | 1,075 |
| 2019-03-18 | $25.15 | $25.16 | $25.08 | $25.08 | $22.51 | 1,720 |
| 2019-03-15 | $25.17 | $25.17 | $25.04 | $25.07 | $22.50 | 2,400 |
| 2019-03-14 | $25.19 | $25.19 | $25.07 | $25.07 | $22.50 | 10,488 |
| 2019-03-13 | $25.42 | $25.42 | $25.42 | $25.42 | $22.48 | 570 |
| 2019-03-12 | $25.30 | $25.42 | $25.30 | $25.42 | $22.48 | 4,200 |
| 2019-03-11 | $25.35 | $25.42 | $25.33 | $25.42 | $22.48 | 5,364 |
| 2019-03-08 | $25.27 | $25.40 | $25.27 | $25.40 | $22.46 | 1,855 |
| 2019-03-07 | $25.40 | $25.40 | $25.30 | $25.30 | $22.37 | 2,190 |
| 2019-03-06 | $25.36 | $25.43 | $25.34 | $25.43 | $22.48 | 914 |
| 2019-03-05 | $25.25 | $25.40 | $25.25 | $25.40 | $22.46 | 10,112 |
| 2019-03-04 | $25.24 | $25.40 | $25.23 | $25.40 | $22.46 | 1,825 |
| 2019-03-01 | $25.39 | $25.39 | $25.31 | $25.31 | $22.38 | 2,213 |
| 2019-02-28 | $25.40 | $25.40 | $25.40 | $25.40 | $22.46 | 690 |
| 2019-02-27 | $25.47 | $25.47 | $25.40 | $25.40 | $22.46 | 1,700 |
| 2019-02-26 | $25.40 | $25.40 | $25.32 | $25.40 | $22.46 | 3,950 |
| 2019-02-25 | $25.19 | $25.40 | $25.19 | $25.40 | $22.46 | 550 |
| 2019-02-22 | $25.18 | $25.35 | $25.16 | $25.35 | $22.41 | 2,157 |
| 2019-02-21 | $25.10 | $25.19 | $25.10 | $25.19 | $22.27 | 5,730 |
| 2019-02-20 | $25.19 | $25.19 | $25.08 | $25.08 | $22.18 | 3,310 |
| 2019-02-19 | $25.12 | $25.15 | $25.01 | $25.09 | $22.18 | 10,700 |
| 2019-02-15 | $25.10 | $25.15 | $25.10 | $25.15 | $22.24 | 2,475 |
| 2019-02-14 | $25.19 | $25.19 | $25.10 | $25.10 | $22.19 | 1,700 |
| 2019-02-13 | $25.15 | $25.19 | $25.07 | $25.10 | $22.19 | 2,589 |
| 2019-02-12 | $25.13 | $25.15 | $25.00 | $25.14 | $22.22 | 2,215 |
| 2019-02-11 | $25.12 | $25.15 | $25.05 | $25.08 | $22.18 | 18,297 |
| 2019-02-08 | $25.17 | $25.17 | $25.15 | $25.15 | $22.24 | 900 |
| 2019-02-07 | $25.09 | $25.09 | $25.00 | $25.00 | $22.10 | 7,835 |
| 2019-02-06 | $25.01 | $25.10 | $24.87 | $25.05 | $22.15 | 14,749 |
| 2019-02-05 | $25.12 | $25.17 | $25.00 | $25.09 | $22.18 | 3,225 |
| 2019-02-04 | $25.16 | $25.16 | $24.99 | $24.99 | $22.10 | 1,538 |
| 2019-02-01 | $25.01 | $25.02 | $24.96 | $24.99 | $22.10 | 4,900 |
| 2019-01-31 | $24.97 | $25.19 | $24.95 | $25.18 | $22.26 | 4,015 |
| 2019-01-30 | $25.05 | $25.05 | $24.80 | $25.00 | $22.10 | 2,839 |
| 2019-01-29 | $24.95 | $25.02 | $24.90 | $24.95 | $22.06 | 4,102 |
| 2019-01-28 | $24.95 | $25.05 | $24.91 | $24.95 | $22.06 | 1,950 |
| 2019-01-25 | $25.00 | $25.02 | $24.91 | $25.00 | $22.10 | 5,304 |
| 2019-01-24 | $24.98 | $24.98 | $24.98 | $24.98 | $22.09 | 175 |
| 2019-01-23 | $25.03 | $25.19 | $24.98 | $25.10 | $22.19 | 9,155 |
| 2019-01-22 | $24.98 | $24.98 | $24.98 | $24.98 | $22.08 | 3,389 |
| 2019-01-18 | $25.00 | $25.00 | $24.90 | $24.98 | $22.08 | 3,389 |
| 2019-01-17 | $25.04 | $25.04 | $24.90 | $25.04 | $22.14 | 3,324 |
| 2019-01-16 | $25.05 | $25.05 | $25.05 | $25.05 | $22.15 | 300 |
| 2019-01-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.10 | 180 |
| 2019-01-14 | $25.00 | $25.00 | $24.95 | $24.95 | $22.06 | 620 |
| 2019-01-11 | $25.05 | $25.05 | $24.90 | $25.00 | $22.10 | 8,713 |
| 2019-01-10 | $24.90 | $25.07 | $24.89 | $25.07 | $22.17 | 1,715 |
| 2019-01-09 | $25.00 | $25.00 | $24.90 | $24.95 | $22.06 | 4,350 |
| 2019-01-08 | $25.00 | $25.00 | $24.80 | $24.90 | $22.02 | 6,100 |
| 2019-01-07 | $24.70 | $25.00 | $24.68 | $24.84 | $21.96 | 13,223 |
| 2019-01-04 | $24.94 | $24.95 | $24.75 | $24.81 | $21.94 | 4,300 |
| 2019-01-03 | $24.75 | $24.75 | $24.74 | $24.75 | $21.88 | 2,143 |
| 2019-01-02 | $24.74 | $24.75 | $24.50 | $24.75 | $21.88 | 4,584 |
| 2018-12-31 | $24.75 | $24.75 | $24.17 | $24.74 | $21.87 | 1,520 |
| 2018-12-28 | $24.68 | $24.74 | $24.54 | $24.74 | $21.87 | 3,720 |
| 2018-12-27 | $24.50 | $24.70 | $24.50 | $24.50 | $21.66 | 3,714 |
| 2018-12-26 | $24.75 | $24.75 | $24.57 | $24.57 | $21.72 | 405 |
| 2018-12-24 | $24.40 | $24.40 | $24.10 | $24.20 | $21.39 | 1,506 |
| 2018-12-21 | $24.90 | $24.90 | $23.72 | $24.11 | $21.32 | 9,209 |
| 2018-12-20 | $24.72 | $24.94 | $24.50 | $24.80 | $21.93 | 2,717 |
| 2018-12-19 | $24.86 | $25.09 | $24.61 | $24.90 | $22.02 | 8,995 |
| 2018-12-18 | $24.65 | $24.83 | $24.60 | $24.82 | $21.95 | 8,074 |
| 2018-12-17 | $24.84 | $24.85 | $24.84 | $24.85 | $21.97 | 872 |
| 2018-12-14 | $24.87 | $24.87 | $24.85 | $24.87 | $21.99 | 1,115 |
| 2018-12-13 | $24.92 | $24.92 | $24.68 | $24.87 | $21.99 | 9,313 |
| 2018-12-12 | $24.96 | $25.10 | $24.91 | $25.09 | $22.18 | 2,600 |
| 2018-12-11 | $25.14 | $25.14 | $25.14 | $25.14 | $22.23 | 50 |
| 2018-12-10 | $25.14 | $25.14 | $25.07 | $25.14 | $22.23 | 948 |
| 2018-12-07 | $24.98 | $25.00 | $24.90 | $25.00 | $22.10 | 2,655 |
| 2018-12-06 | $25.00 | $25.15 | $24.93 | $24.95 | $22.06 | 6,585 |
| 2018-12-04 | $25.02 | $25.02 | $24.97 | $25.00 | $22.10 | 5,226 |
| 2018-12-03 | $24.82 | $24.82 | $24.82 | $24.82 | $21.95 | 100 |
| 2018-11-30 | $24.94 | $24.94 | $24.93 | $24.93 | $22.04 | 289 |
| 2018-11-29 | $25.02 | $25.02 | $24.81 | $24.98 | $22.09 | 3,200 |
| 2018-11-28 | $24.90 | $25.15 | $24.90 | $25.02 | $22.12 | 3,485 |
| 2018-11-27 | $24.85 | $25.00 | $24.80 | $24.95 | $22.06 | 8,143 |
| 2018-11-26 | $25.04 | $25.11 | $24.78 | $24.99 | $22.10 | 7,706 |
| 2018-11-23 | $24.97 | $24.97 | $24.97 | $24.97 | $22.08 | 125 |
| 2018-11-21 | $25.16 | $25.16 | $25.16 | $25.16 | $22.25 | 115 |
| 2018-11-20 | $25.06 | $25.13 | $24.98 | $25.08 | $22.17 | 5,940 |
| 2018-11-19 | $25.02 | $25.13 | $25.02 | $25.02 | $22.12 | 3,856 |
| 2018-11-16 | $25.09 | $25.09 | $25.02 | $25.06 | $22.16 | 4,190 |
| 2018-11-15 | $25.13 | $25.13 | $25.00 | $25.05 | $22.15 | 3,200 |
| 2018-11-14 | $25.12 | $25.12 | $25.00 | $25.08 | $22.18 | 4,586 |
| 2018-11-13 | $25.05 | $25.06 | $24.92 | $25.06 | $22.16 | 14,074 |
| 2018-11-12 | $24.99 | $25.16 | $24.99 | $25.16 | $22.25 | 5,795 |
| 2018-11-09 | $24.94 | $25.06 | $24.91 | $25.00 | $22.10 | 4,857 |
| 2018-11-08 | $25.00 | $25.10 | $24.93 | $24.99 | $22.10 | 18,725 |
| 2018-11-07 | $25.10 | $25.20 | $25.04 | $25.10 | $22.19 | 6,439 |
| 2018-11-06 | $25.10 | $25.11 | $25.04 | $25.11 | $22.20 | 600 |
| 2018-11-05 | $25.08 | $25.14 | $25.02 | $25.04 | $22.14 | 7,538 |
| 2018-11-02 | $25.07 | $25.08 | $25.06 | $25.08 | $22.18 | 2,985 |
| 2018-11-01 | $25.07 | $25.07 | $25.04 | $25.05 | $22.15 | 820 |
| 2018-10-31 | $24.91 | $25.07 | $24.91 | $25.02 | $22.12 | 7,412 |
| 2018-10-30 | $25.00 | $25.05 | $24.91 | $25.00 | $22.10 | 7,036 |
| 2018-10-29 | $25.07 | $25.14 | $25.05 | $25.05 | $22.15 | 6,185 |
| 2018-10-26 | $25.04 | $25.07 | $25.04 | $25.07 | $22.17 | 2,020 |
| 2018-10-25 | $25.13 | $25.14 | $25.07 | $25.07 | $22.16 | 2,330 |
| 2018-10-24 | $25.12 | $25.14 | $25.06 | $25.14 | $22.23 | 8,595 |
| 2018-10-23 | $25.10 | $25.10 | $25.03 | $25.04 | $22.14 | 25,129 |
| 2018-10-22 | $25.11 | $25.13 | $25.11 | $25.13 | $22.22 | 1,211 |
| 2018-10-19 | $25.13 | $25.16 | $25.06 | $25.09 | $22.18 | 12,418 |
| 2018-10-18 | $25.20 | $25.20 | $25.15 | $25.20 | $22.28 | 2,633 |
| 2018-10-16 | $25.18 | $25.22 | $25.18 | $25.22 | $22.30 | 750 |
| 2018-10-15 | $25.20 | $25.22 | $25.20 | $25.21 | $22.29 | 3,014 |
| 2018-10-12 | $25.18 | $25.18 | $25.15 | $25.15 | $22.24 | 802 |
| 2018-10-11 | $25.12 | $25.15 | $25.03 | $25.10 | $22.19 | 2,475 |
| 2018-10-10 | $25.13 | $25.22 | $25.13 | $25.22 | $22.30 | 775 |
| 2018-10-09 | $25.15 | $25.25 | $25.15 | $25.18 | $22.27 | 10,812 |
| 2018-10-08 | $25.20 | $25.20 | $25.09 | $25.10 | $22.19 | 3,261 |
| 2018-10-05 | $25.17 | $25.20 | $25.12 | $25.14 | $22.23 | 4,290 |
| 2018-10-04 | $25.18 | $25.25 | $25.12 | $25.12 | $22.21 | 4,791 |
| 2018-10-03 | $25.07 | $25.18 | $25.03 | $25.18 | $22.27 | 3,482 |
| 2018-10-02 | $25.20 | $25.20 | $25.12 | $25.20 | $22.29 | 5,872 |
| 2018-10-01 | $25.27 | $25.27 | $25.20 | $25.24 | $22.32 | 6,424 |
| 2018-09-28 | $25.20 | $25.20 | $25.20 | $25.20 | $22.28 | 460 |
| 2018-09-27 | $25.20 | $25.20 | $25.20 | $25.20 | $22.28 | 613 |
| 2018-09-26 | $25.20 | $25.25 | $25.20 | $25.25 | $22.33 | 1,315 |
| 2018-09-25 | $25.15 | $25.24 | $25.15 | $25.16 | $22.25 | 2,350 |
| 2018-09-24 | $25.08 | $25.24 | $25.08 | $25.22 | $22.30 | 3,406 |
| 2018-09-21 | $25.15 | $25.19 | $25.06 | $25.08 | $22.18 | 5,550 |
| 2018-09-20 | $25.18 | $25.20 | $25.04 | $25.04 | $22.14 | 2,881 |
| 2018-09-19 | $25.18 | $25.21 | $25.10 | $25.18 | $22.26 | 2,224 |
| 2018-09-18 | $25.17 | $25.23 | $25.17 | $25.18 | $22.26 | 2,275 |
| 2018-09-17 | $25.23 | $25.24 | $25.16 | $25.16 | $22.25 | 2,603 |
| 2018-09-14 | $25.20 | $25.25 | $25.18 | $25.24 | $22.32 | 3,763 |
| 2018-09-13 | $25.26 | $25.31 | $25.14 | $25.15 | $22.24 | 7,040 |
| 2018-09-12 | $25.45 | $25.49 | $25.45 | $25.49 | $22.54 | 600 |
| 2018-09-11 | $25.45 | $25.48 | $25.41 | $25.48 | $22.53 | 1,425 |
| 2018-09-10 | $25.40 | $25.48 | $25.40 | $25.48 | $22.53 | 1,550 |
| 2018-09-07 | $25.45 | $25.50 | $25.37 | $25.48 | $22.53 | 6,015 |
| 2018-09-06 | $25.47 | $25.49 | $25.45 | $25.48 | $22.53 | 3,939 |
| 2018-09-05 | $25.44 | $25.48 | $25.34 | $25.48 | $22.53 | 5,390 |
| 2018-09-04 | $25.45 | $25.45 | $25.40 | $25.41 | $22.47 | 10,144 |
| 2018-08-31 | $25.39 | $25.44 | $25.37 | $25.44 | $22.49 | 2,280 |
| 2018-08-30 | $25.40 | $25.40 | $25.34 | $25.39 | $22.45 | 3,462 |
| 2018-08-29 | $25.32 | $25.39 | $25.27 | $25.39 | $22.45 | 1,500 |
| 2018-08-28 | $25.35 | $25.39 | $25.35 | $25.36 | $22.42 | 2,000 |
| 2018-08-27 | $25.34 | $25.35 | $25.30 | $25.35 | $22.41 | 5,679 |
| 2018-08-24 | $25.28 | $25.34 | $25.28 | $25.32 | $22.39 | 1,148 |
| 2018-08-23 | $25.30 | $25.30 | $25.23 | $25.25 | $22.33 | 7,700 |
| 2018-08-22 | $25.30 | $25.42 | $25.19 | $25.20 | $22.28 | 7,003 |
| 2018-08-21 | $25.28 | $25.35 | $25.28 | $25.30 | $22.37 | 3,310 |
| 2018-08-20 | $25.30 | $25.34 | $25.26 | $25.29 | $22.36 | 2,010 |
| 2018-08-17 | $25.25 | $25.29 | $25.24 | $25.24 | $22.32 | 3,493 |
| 2018-08-16 | $25.23 | $25.30 | $25.23 | $25.25 | $22.33 | 6,250 |
| 2018-08-15 | $25.24 | $25.40 | $25.20 | $25.32 | $22.39 | 4,295 |
| 2018-08-14 | $25.27 | $25.27 | $25.20 | $25.27 | $22.34 | 24,399 |
| 2018-08-13 | $25.25 | $25.37 | $25.17 | $25.25 | $22.33 | 14,204 |
| 2018-08-09 | $25.11 | $25.30 | $25.11 | $25.22 | $22.30 | 5,925 |
| 2018-08-08 | $25.25 | $25.25 | $25.17 | $25.17 | $22.25 | 2,800 |
| 2018-08-07 | $25.25 | $25.25 | $25.15 | $25.25 | $22.32 | 2,570 |
| 2018-08-06 | $25.30 | $25.30 | $25.22 | $25.23 | $22.31 | 2,260 |
| 2018-08-03 | $25.20 | $25.25 | $25.20 | $25.22 | $22.30 | 2,957 |
| 2018-08-02 | $25.17 | $25.26 | $25.16 | $25.26 | $22.33 | 2,400 |
| 2018-08-01 | $25.25 | $25.26 | $25.25 | $25.25 | $22.33 | 2,559 |
| 2018-07-31 | $25.28 | $25.29 | $25.23 | $25.28 | $22.35 | 7,669 |
| 2018-07-30 | $25.22 | $25.28 | $25.16 | $25.23 | $22.30 | 3,044 |
| 2018-07-27 | $25.16 | $25.26 | $25.15 | $25.24 | $22.32 | 5,580 |
| 2018-07-26 | $25.20 | $25.22 | $25.11 | $25.22 | $22.30 | 2,075 |
| 2018-07-25 | $25.16 | $25.28 | $25.16 | $25.28 | $22.35 | 900 |
| 2018-07-24 | $25.18 | $25.20 | $25.18 | $25.20 | $22.28 | 1,100 |
| 2018-07-23 | $25.20 | $25.21 | $25.19 | $25.19 | $22.27 | 3,045 |
| 2018-07-20 | $25.29 | $25.29 | $25.23 | $25.23 | $22.31 | 3,270 |
| 2018-07-19 | $25.20 | $25.25 | $25.20 | $25.25 | $22.33 | 1,000 |
| 2018-07-18 | $25.24 | $25.29 | $25.24 | $25.24 | $22.31 | 600 |
| 2018-07-17 | $25.24 | $25.24 | $25.20 | $25.20 | $22.28 | 1,500 |
| 2018-07-16 | $25.24 | $25.24 | $25.24 | $25.24 | $22.32 | 1,075 |
| 2018-07-12 | $25.24 | $25.24 | $25.16 | $25.24 | $22.32 | 3,259 |
| 2018-07-11 | $25.24 | $25.24 | $25.19 | $25.22 | $22.30 | 3,682 |
| 2018-07-10 | $25.24 | $25.24 | $25.18 | $25.20 | $22.28 | 2,060 |
| 2018-07-09 | $25.18 | $25.18 | $25.12 | $25.18 | $22.26 | 12,016 |
| 2018-07-06 | $25.17 | $25.17 | $25.17 | $25.17 | $22.25 | 66 |
| 2018-07-05 | $25.30 | $25.30 | $25.17 | $25.17 | $22.25 | 1,294 |
| 2018-07-03 | $25.25 | $25.25 | $25.17 | $25.17 | $22.25 | 904 |
| 2018-07-02 | $25.29 | $25.30 | $25.15 | $25.30 | $22.37 | 4,050 |
| 2018-06-29 | $25.23 | $25.29 | $25.12 | $25.29 | $22.36 | 2,964 |
| 2018-06-28 | $25.28 | $25.28 | $25.28 | $25.28 | $22.35 | 13 |
| 2018-06-27 | $25.28 | $25.28 | $25.10 | $25.28 | $22.35 | 6,650 |
| 2018-06-26 | $25.26 | $25.30 | $25.15 | $25.28 | $22.35 | 10,951 |
| 2018-06-25 | $25.30 | $25.30 | $25.25 | $25.28 | $22.35 | 3,000 |
| 2018-06-22 | $25.17 | $25.30 | $25.17 | $25.30 | $22.37 | 1,775 |
| 2018-06-21 | $25.28 | $25.29 | $25.16 | $25.29 | $22.36 | 5,900 |
| 2018-06-20 | $25.30 | $25.30 | $25.28 | $25.28 | $22.35 | 3,270 |
| 2018-06-19 | $25.28 | $25.30 | $25.28 | $25.30 | $22.37 | 2,575 |
| 2018-06-18 | $25.30 | $25.30 | $25.30 | $25.30 | $22.37 | 1,055 |
| 2018-06-15 | $25.26 | $25.31 | $25.23 | $25.31 | $22.38 | 2,281 |
| 2018-06-14 | $25.32 | $25.34 | $25.27 | $25.31 | $22.38 | 5,740 |
| 2018-06-13 | $25.53 | $25.53 | $25.53 | $25.53 | $22.57 | 1,200 |
| 2018-06-12 | $25.36 | $25.49 | $25.36 | $25.49 | $22.54 | 2,800 |
| 2018-06-11 | $25.45 | $25.45 | $25.45 | $25.45 | $22.50 | 1,000 |
| 2018-06-08 | $25.46 | $25.46 | $25.41 | $25.46 | $22.51 | 4,736 |
| 2018-06-07 | $25.49 | $25.49 | $25.46 | $25.46 | $22.51 | 4,124 |
| 2018-06-06 | $25.44 | $25.49 | $25.44 | $25.49 | $22.54 | 4,225 |
| 2018-06-05 | $25.40 | $25.45 | $25.40 | $25.45 | $22.50 | 2,018 |
| 2018-06-04 | $25.29 | $25.48 | $25.28 | $25.36 | $22.42 | 7,050 |
| 2018-06-01 | $25.36 | $25.40 | $25.30 | $25.30 | $22.37 | 2,600 |
| 2018-05-31 | $25.40 | $25.40 | $25.25 | $25.37 | $22.43 | 27,425 |
| 2018-05-30 | $25.47 | $25.47 | $25.47 | $25.47 | $22.52 | 300 |
| 2018-05-29 | $25.50 | $25.50 | $25.40 | $25.40 | $22.46 | 2,584 |
| 2018-05-25 | $25.54 | $25.54 | $25.40 | $25.40 | $22.46 | 1,119 |
| 2018-05-24 | $25.49 | $25.49 | $25.45 | $25.45 | $22.50 | 820 |
| 2018-05-23 | $25.46 | $25.54 | $25.46 | $25.54 | $22.58 | 553 |
| 2018-05-22 | $25.50 | $25.55 | $25.45 | $25.45 | $22.50 | 2,636 |
| 2018-05-21 | $25.45 | $25.50 | $25.45 | $25.45 | $22.50 | 912 |
| 2018-05-18 | $25.35 | $25.45 | $25.35 | $25.45 | $22.50 | 1,033 |
| 2018-05-17 | $25.60 | $25.60 | $25.35 | $25.35 | $22.41 | 4,815 |
| 2018-05-16 | $25.40 | $25.47 | $25.40 | $25.41 | $22.47 | 2,772 |
| 2018-05-15 | $25.51 | $25.51 | $25.45 | $25.50 | $22.55 | 3,825 |
| 2018-05-14 | $25.52 | $25.52 | $25.45 | $25.50 | $22.55 | 14,152 |
| 2018-05-11 | $25.52 | $25.52 | $25.45 | $25.51 | $22.55 | 4,349 |
| 2018-05-10 | $25.45 | $25.52 | $25.45 | $25.52 | $22.56 | 3,837 |
| 2018-05-09 | $25.50 | $25.50 | $25.48 | $25.49 | $22.54 | 4,489 |
| 2018-05-08 | $25.67 | $25.67 | $25.45 | $25.47 | $22.52 | 30,414 |
| 2018-05-07 | $25.53 | $25.67 | $25.41 | $25.52 | $22.56 | 12,873 |
| 2018-05-04 | $25.28 | $25.40 | $25.28 | $25.36 | $22.42 | 1,700 |
| 2018-05-03 | $25.26 | $25.51 | $25.26 | $25.51 | $22.55 | 566 |
| 2018-05-01 | $25.70 | $25.70 | $25.35 | $25.35 | $22.41 | 2,586 |
| 2018-04-30 | $25.50 | $25.51 | $25.42 | $25.49 | $22.54 | 10,820 |
| 2018-04-27 | $25.29 | $25.49 | $25.29 | $25.49 | $22.54 | 1,793 |
| 2018-04-26 | $25.35 | $25.73 | $25.25 | $25.25 | $22.33 | 4,636 |
| 2018-04-25 | $25.44 | $25.45 | $25.25 | $25.40 | $22.46 | 1,300 |
| 2018-04-24 | $25.35 | $25.39 | $25.22 | $25.39 | $22.45 | 1,850 |
| 2018-04-23 | $25.39 | $25.39 | $25.26 | $25.38 | $22.44 | 1,175 |
| 2018-04-20 | $25.25 | $25.40 | $25.25 | $25.40 | $22.46 | 2,992 |
| 2018-04-19 | $25.40 | $25.40 | $25.30 | $25.31 | $22.38 | 4,800 |
| 2018-04-18 | $25.26 | $25.26 | $25.26 | $25.26 | $22.33 | 1,000 |
| 2018-04-17 | $25.35 | $25.35 | $25.22 | $25.34 | $22.40 | 1,356 |
| 2018-04-16 | $25.31 | $25.31 | $25.20 | $25.30 | $22.37 | 3,655 |
| 2018-04-13 | $25.39 | $25.39 | $25.35 | $25.35 | $22.41 | 3,159 |
| 2018-04-12 | $25.39 | $25.39 | $25.37 | $25.39 | $22.45 | 2,114 |
| 2018-04-11 | $25.40 | $25.41 | $25.40 | $25.40 | $22.46 | 1,586 |
| 2018-04-10 | $25.20 | $25.38 | $25.20 | $25.38 | $22.44 | 2,000 |
| 2018-04-09 | $25.26 | $25.26 | $25.20 | $25.20 | $22.28 | 2,275 |
| 2018-04-05 | $25.56 | $25.56 | $25.20 | $25.20 | $22.28 | 300 |
| 2018-04-04 | $25.25 | $25.25 | $25.25 | $25.25 | $22.33 | 360 |
| 2018-04-03 | $25.15 | $25.25 | $25.15 | $25.20 | $22.28 | 2,648 |
| 2018-04-02 | $25.15 | $25.15 | $25.12 | $25.12 | $22.21 | 1,155 |
| 2018-03-29 | $25.16 | $25.20 | $25.15 | $25.17 | $22.25 | 3,782 |
| 2018-03-28 | $25.15 | $25.15 | $25.05 | $25.12 | $22.21 | 17,636 |
| 2018-03-27 | $25.14 | $25.14 | $25.11 | $25.11 | $22.20 | 6,430 |
| 2018-03-26 | $25.17 | $25.17 | $25.03 | $25.15 | $22.24 | 8,724 |
| 2018-03-23 | $25.15 | $25.25 | $25.15 | $25.20 | $22.28 | 1,586 |
| 2018-03-22 | $25.20 | $25.20 | $25.00 | $25.15 | $22.24 | 7,750 |
| 2018-03-21 | $25.22 | $25.22 | $25.06 | $25.15 | $22.24 | 4,300 |
| 2018-03-20 | $25.15 | $25.26 | $25.07 | $25.20 | $22.28 | 16,125 |
| 2018-03-19 | $25.19 | $25.30 | $25.10 | $25.28 | $22.35 | 3,771 |
| 2018-03-16 | $25.02 | $25.24 | $25.02 | $25.15 | $22.24 | 7,856 |
| 2018-03-15 | $24.95 | $25.04 | $24.95 | $25.00 | $22.10 | 1,954 |
| 2018-03-14 | $24.93 | $24.98 | $24.86 | $24.93 | $22.04 | 7,267 |
| 2018-03-13 | $25.20 | $25.20 | $25.11 | $25.14 | $21.89 | 12,600 |
| 2018-03-12 | $25.19 | $25.20 | $25.18 | $25.18 | $21.93 | 1,318 |
| 2018-03-09 | $25.20 | $25.20 | $25.11 | $25.11 | $21.87 | 2,400 |
| 2018-03-08 | $25.15 | $25.15 | $25.12 | $25.13 | $21.88 | 10,730 |
| 2018-03-07 | $25.14 | $25.15 | $25.14 | $25.15 | $21.90 | 2,240 |
| 2018-03-06 | $25.20 | $25.20 | $25.10 | $25.13 | $21.88 | 15,380 |
| 2018-03-05 | $25.20 | $25.20 | $25.20 | $25.20 | $21.94 | 300 |
| 2018-03-02 | $25.10 | $25.10 | $25.07 | $25.07 | $21.83 | 3,711 |
| 2018-03-01 | $25.15 | $25.20 | $25.07 | $25.20 | $21.94 | 4,095 |
| 2018-02-28 | $25.02 | $25.22 | $25.02 | $25.20 | $21.94 | 9,339 |
| 2018-02-27 | $25.05 | $25.10 | $25.00 | $25.00 | $21.77 | 4,563 |
| 2018-02-26 | $25.14 | $25.14 | $25.06 | $25.10 | $21.86 | 9,339 |
| 2018-02-23 | $25.12 | $25.14 | $25.10 | $25.13 | $21.89 | 15,675 |
| 2018-02-22 | $25.10 | $25.10 | $25.10 | $25.10 | $21.86 | 1,150 |
| 2018-02-21 | $25.10 | $25.14 | $25.10 | $25.14 | $21.89 | 630 |
| 2018-02-20 | $25.05 | $25.14 | $25.05 | $25.14 | $21.89 | 418 |
| 2018-02-16 | $25.00 | $25.14 | $25.00 | $25.14 | $21.89 | 11,480 |
| 2018-02-15 | $25.10 | $25.10 | $25.10 | $25.10 | $21.86 | 1,475 |
| 2018-02-14 | $25.08 | $25.10 | $25.08 | $25.10 | $21.86 | 1,705 |
| 2018-02-13 | $25.04 | $25.15 | $24.95 | $25.15 | $21.90 | 6,094 |
| 2018-02-12 | $25.15 | $25.15 | $25.15 | $25.15 | $21.90 | 1,480 |
| 2018-02-09 | $25.15 | $25.20 | $25.15 | $25.17 | $21.92 | 6,400 |
| 2018-02-08 | $25.13 | $25.15 | $25.02 | $25.15 | $21.90 | 12,680 |
| 2018-02-07 | $25.14 | $25.15 | $25.12 | $25.15 | $21.90 | 2,100 |
| 2018-02-06 | $25.05 | $25.20 | $25.05 | $25.15 | $21.90 | 2,739 |
| 2018-02-05 | $25.01 | $25.20 | $25.01 | $25.15 | $21.90 | 5,873 |
| 2018-02-02 | $25.14 | $25.14 | $25.03 | $25.14 | $21.89 | 9,411 |
| 2018-02-01 | $25.14 | $25.14 | $25.07 | $25.13 | $21.88 | 6,694 |
| 2018-01-31 | $25.20 | $25.20 | $25.00 | $25.00 | $21.77 | 10,715 |
| 2018-01-30 | $25.07 | $25.20 | $24.99 | $25.20 | $21.94 | 4,480 |
| 2018-01-29 | $25.19 | $25.19 | $25.02 | $25.03 | $21.80 | 3,874 |
| 2018-01-26 | $25.15 | $25.15 | $25.10 | $25.15 | $21.90 | 5,935 |
| 2018-01-25 | $25.15 | $25.15 | $25.14 | $25.15 | $21.90 | 12,030 |
| 2018-01-24 | $25.13 | $25.17 | $25.13 | $25.15 | $21.90 | 14,699 |
| 2018-01-23 | $25.15 | $25.20 | $25.10 | $25.20 | $21.94 | 2,774 |
| 2018-01-22 | $25.25 | $25.30 | $25.11 | $25.20 | $21.94 | 2,255 |
| 2018-01-19 | $25.09 | $25.14 | $25.09 | $25.14 | $21.89 | 2,524 |
| 2018-01-18 | $25.10 | $25.11 | $25.05 | $25.09 | $21.85 | 6,591 |
| 2018-01-17 | $25.15 | $25.27 | $25.06 | $25.17 | $21.92 | 7,923 |
| 2018-01-16 | $25.17 | $25.28 | $25.03 | $25.25 | $21.99 | 12,693 |
| 2018-01-12 | $25.15 | $25.30 | $25.15 | $25.29 | $22.02 | 2,475 |
| 2018-01-11 | $25.25 | $25.30 | $25.15 | $25.30 | $22.03 | 5,846 |
| 2018-01-10 | $25.45 | $25.45 | $25.20 | $25.30 | $22.03 | 1,263 |
| 2018-01-09 | $25.45 | $25.45 | $25.15 | $25.22 | $21.96 | 9,010 |
| 2018-01-08 | $25.20 | $25.31 | $25.20 | $25.21 | $21.95 | 6,104 |
| 2018-01-05 | $25.35 | $25.67 | $25.21 | $25.21 | $21.95 | 5,550 |
| 2018-01-04 | $25.20 | $25.21 | $25.15 | $25.21 | $21.95 | 2,316 |
| 2018-01-03 | $25.25 | $25.25 | $25.10 | $25.14 | $21.89 | 2,275 |
| 2018-01-02 | $25.19 | $25.19 | $25.10 | $25.10 | $21.86 | 2,100 |
| 2017-12-29 | $25.16 | $25.20 | $25.10 | $25.10 | $21.86 | 8,520 |
| 2017-12-28 | $25.15 | $25.23 | $25.10 | $25.23 | $21.97 | 2,345 |
| 2017-12-27 | $25.12 | $25.30 | $25.05 | $25.12 | $21.87 | 13,030 |
| 2017-12-26 | $25.20 | $25.20 | $25.20 | $25.20 | $21.94 | 1,715 |
| 2017-12-22 | $25.12 | $25.15 | $25.10 | $25.10 | $21.86 | 7,745 |
| 2017-12-21 | $25.06 | $25.14 | $25.00 | $25.03 | $21.80 | 12,405 |
| 2017-12-20 | $25.06 | $25.18 | $25.02 | $25.05 | $21.81 | 11,996 |
| 2017-12-19 | $25.07 | $25.07 | $25.07 | $25.07 | $21.83 | 340 |
| 2017-12-18 | $25.05 | $25.08 | $25.02 | $25.05 | $21.81 | 7,664 |
| 2017-12-15 | $25.05 | $25.09 | $25.05 | $25.05 | $21.81 | 6,740 |
| 2017-12-14 | $24.98 | $25.11 | $24.98 | $25.08 | $21.84 | 17,811 |
| 2017-12-13 | $25.18 | $25.29 | $25.15 | $25.29 | $21.69 | 3,335 |
| 2017-12-12 | $25.40 | $25.40 | $25.15 | $25.29 | $21.69 | 4,705 |
| 2017-12-11 | $25.31 | $25.38 | $25.30 | $25.38 | $21.77 | 5,677 |
| 2017-12-08 | $25.20 | $25.34 | $25.20 | $25.34 | $21.73 | 2,490 |
| 2017-12-07 | $25.24 | $25.25 | $25.16 | $25.16 | $21.58 | 8,257 |
| 2017-12-06 | $25.25 | $25.25 | $25.25 | $25.25 | $21.66 | 555 |
| 2017-12-05 | $25.20 | $25.29 | $25.20 | $25.29 | $21.69 | 2,478 |
| 2017-12-04 | $25.29 | $25.29 | $25.20 | $25.25 | $21.65 | 4,180 |
| 2017-12-01 | $25.15 | $25.25 | $25.14 | $25.23 | $21.64 | 12,729 |
| 2017-11-30 | $25.20 | $25.20 | $25.12 | $25.20 | $21.61 | 3,200 |
| 2017-11-29 | $25.20 | $25.20 | $25.10 | $25.20 | $21.61 | 22,738 |
| 2017-11-28 | $25.20 | $25.20 | $25.13 | $25.20 | $21.61 | 5,264 |
| 2017-11-27 | $25.29 | $25.29 | $25.20 | $25.20 | $21.61 | 6,766 |
| 2017-11-24 | $25.15 | $25.25 | $25.15 | $25.25 | $21.66 | 1,344 |
| 2017-11-22 | $25.20 | $25.20 | $25.13 | $25.19 | $21.61 | 5,684 |
| 2017-11-21 | $25.16 | $25.16 | $25.16 | $25.16 | $21.58 | 3,820 |
| 2017-11-20 | $25.10 | $25.20 | $25.10 | $25.17 | $21.59 | 4,218 |
| 2017-11-17 | $25.10 | $25.20 | $25.10 | $25.11 | $21.53 | 8,320 |
| 2017-11-16 | $25.02 | $25.20 | $25.02 | $25.10 | $21.53 | 12,824 |
| 2017-11-15 | $25.15 | $25.15 | $25.00 | $25.15 | $21.57 | 5,650 |
| 2017-11-14 | $25.06 | $25.13 | $25.00 | $25.13 | $21.55 | 18,310 |
| 2017-11-13 | $25.12 | $25.14 | $24.90 | $24.95 | $21.40 | 31,803 |
| 2017-11-10 | $25.18 | $25.18 | $24.94 | $25.12 | $21.55 | 32,215 |
| 2017-11-09 | $25.21 | $25.21 | $25.03 | $25.04 | $21.48 | 7,488 |
| 2017-11-08 | $25.17 | $25.17 | $25.02 | $25.15 | $21.57 | 13,529 |
| 2017-11-07 | $25.03 | $25.15 | $25.03 | $25.15 | $21.57 | 14,270 |
| 2017-11-06 | $25.20 | $25.20 | $25.10 | $25.15 | $21.57 | 5,123 |
| 2017-11-03 | $25.17 | $25.23 | $25.00 | $25.22 | $21.63 | 7,340 |
| 2017-11-02 | $25.16 | $25.16 | $25.13 | $25.16 | $21.58 | 5,888 |
| 2017-11-01 | $25.10 | $25.16 | $25.10 | $25.16 | $21.58 | 5,045 |
| 2017-10-31 | $25.17 | $25.17 | $25.10 | $25.15 | $21.57 | 8,680 |
| 2017-10-30 | $25.17 | $25.17 | $25.10 | $25.15 | $21.57 | 5,771 |
| 2017-10-27 | $25.15 | $25.15 | $25.03 | $25.15 | $21.57 | 7,592 |
| 2017-10-26 | $25.15 | $25.16 | $25.03 | $25.15 | $21.57 | 11,461 |
| 2017-10-25 | $25.03 | $25.15 | $25.00 | $25.15 | $21.57 | 22,535 |
| 2017-10-24 | $25.20 | $25.20 | $25.14 | $25.19 | $21.61 | 8,795 |
| 2017-10-23 | $25.15 | $25.24 | $25.14 | $25.23 | $21.64 | 6,168 |
| 2017-10-20 | $25.19 | $25.19 | $25.09 | $25.15 | $21.57 | 14,708 |
| 2017-10-19 | $25.05 | $25.19 | $25.05 | $25.18 | $21.60 | 5,204 |
| 2017-10-18 | $25.22 | $25.22 | $25.17 | $25.20 | $21.61 | 2,085 |
| 2017-10-17 | $25.15 | $25.20 | $25.15 | $25.20 | $21.61 | 7,409 |
| 2017-10-16 | $25.15 | $25.19 | $25.10 | $25.19 | $21.61 | 3,560 |
| 2017-10-13 | $25.18 | $25.18 | $25.10 | $25.15 | $21.57 | 3,675 |
| 2017-10-12 | $25.15 | $25.23 | $25.10 | $25.20 | $21.61 | 4,650 |
| 2017-10-11 | $25.10 | $25.15 | $25.10 | $25.14 | $21.56 | 10,235 |
| 2017-10-10 | $25.03 | $25.17 | $25.03 | $25.07 | $21.50 | 7,190 |
| 2017-10-09 | $25.15 | $25.15 | $25.03 | $25.08 | $21.51 | 6,038 |
| 2017-10-06 | $25.10 | $25.17 | $25.10 | $25.14 | $21.56 | 3,555 |
| 2017-10-05 | $25.20 | $25.20 | $25.02 | $25.13 | $21.56 | 15,125 |
| 2017-10-04 | $24.90 | $25.13 | $24.88 | $25.10 | $21.53 | 22,966 |
| 2017-10-03 | $25.00 | $25.05 | $24.88 | $24.88 | $21.34 | 7,840 |
| 2017-10-02 | $25.00 | $25.10 | $24.93 | $25.00 | $21.44 | 24,187 |
| 2017-09-29 | $25.02 | $25.02 | $24.93 | $24.97 | $21.41 | 9,031 |
| 2017-09-28 | $24.91 | $25.04 | $24.85 | $25.00 | $21.44 | 27,436 |
| 2017-09-27 | $24.95 | $25.00 | $24.87 | $24.91 | $21.37 | 27,574 |
| 2017-09-26 | $25.04 | $25.04 | $24.94 | $25.02 | $21.46 | 48,185 |
| 2017-09-25 | $25.03 | $25.09 | $24.90 | $25.02 | $21.46 | 26,391 |
| 2017-09-22 | $24.98 | $25.04 | $24.95 | $25.03 | $21.47 | 22,874 |
| 2017-09-21 | $24.88 | $25.04 | $24.87 | $25.03 | $21.47 | 49,349 |
| 2017-09-20 | $24.86 | $24.93 | $24.80 | $24.83 | $21.30 | 59,281 |
| 2017-09-19 | $24.75 | $24.96 | $24.65 | $24.84 | $21.31 | 177,650 |
| 2017-09-18 | $25.07 | $25.10 | $24.80 | $24.86 | $21.32 | 194,317 |
| 2017-09-15 | $25.30 | $25.30 | $25.05 | $25.22 | $21.63 | 5,626 |
| 2017-09-14 | $25.15 | $25.30 | $25.12 | $25.25 | $21.66 | 10,286 |
| 2017-09-13 | $25.30 | $25.48 | $25.25 | $25.30 | $21.53 | 19,868 |
| 2017-09-12 | $25.26 | $25.41 | $25.25 | $25.41 | $21.63 | 16,597 |
| 2017-09-11 | $25.35 | $25.38 | $25.28 | $25.35 | $21.58 | 11,616 |
| 2017-09-08 | $25.30 | $25.39 | $25.25 | $25.38 | $21.60 | 4,289 |
| 2017-09-07 | $25.27 | $25.40 | $25.25 | $25.30 | $21.53 | 22,386 |
| 2017-09-06 | $25.15 | $25.25 | $25.07 | $25.25 | $21.49 | 64,986 |
| 2017-09-05 | $25.25 | $25.25 | $25.15 | $25.20 | $21.45 | 25,889 |
| 2017-09-01 | $25.20 | $25.26 | $25.20 | $25.25 | $21.49 | 7,510 |
| 2017-08-31 | $25.29 | $25.29 | $25.10 | $25.29 | $21.52 | 33,237 |
| 2017-08-30 | $25.20 | $25.29 | $25.15 | $25.27 | $21.51 | 28,315 |
| 2017-08-29 | $25.25 | $25.25 | $25.09 | $25.18 | $21.43 | 40,100 |
| 2017-08-28 | $24.95 | $25.18 | $24.95 | $25.18 | $21.43 | 92,286 |