Landmark Infrastructure Partners LP (LMRKO) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.30 ($0.00) 0.00%
Landmark Infrastructure Partners LP - Daily Information
Click for more stock information on Landmark Infrastructure Partners LP.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.30 |
| Previous Close | $25.30 |
| High | $25.30 |
| Low | $25.30 |
| Adjusted Open | $25.30 |
| Previous Adjusted Close | $25.30 |
| Adjusted High | $25.30 |
| Adjusted Low | $25.30 |
Invest in Landmark Infrastructure Partners LP (LMRKO)
Key People Landmark Infrastructure Partners LP
| Employee | Position |
|---|---|
| Steven Sonnenstein | Chairman |
| Arthur P. Brazy | Chief Executive Officer & Director |
| George P. Doyle | Chief Financial Officer & Treasurer |
| Daniel R. Parsons | Senior VP-Information Systems & Technology |
| Sadiq Ahsan Malik | Director |
| Marcelo Choi | Vice President-Investor Relations |
| Josef Bobek | Secretary & General Counsel |
| Thomas Carey White | Independent Director |
| Gerald A. Tywoniuk | Independent Director |
| Keith Benson | Independent Director |
Historical Stock Data for Landmark Infrastructure Partners LP (LMRKO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2021-12-21 | $25.35 | $25.37 | $25.30 | $25.30 | $25.30 | 3,611 |
| 2021-12-20 | $25.20 | $25.36 | $25.20 | $25.25 | $25.25 | 4,576 |
| 2021-12-17 | $25.30 | $25.30 | $25.20 | $25.20 | $25.20 | 2,603 |
| 2021-12-16 | $25.21 | $25.28 | $25.21 | $25.27 | $25.27 | 924 |
| 2021-12-15 | $25.20 | $25.30 | $25.20 | $25.30 | $25.30 | 3,267 |
| 2021-12-14 | $25.27 | $25.28 | $25.25 | $25.25 | $25.25 | 1,690 |
| 2021-12-13 | $25.23 | $25.30 | $25.23 | $25.25 | $25.25 | 8,131 |
| 2021-12-10 | $25.11 | $25.24 | $25.11 | $25.24 | $25.24 | 4,021 |
| 2021-12-09 | $25.15 | $25.19 | $25.10 | $25.15 | $25.15 | 8,166 |
| 2021-12-08 | $25.14 | $25.17 | $25.10 | $25.14 | $25.14 | 3,663 |
| 2021-12-07 | $25.14 | $25.14 | $25.13 | $25.14 | $25.14 | 2,370 |
| 2021-12-06 | $25.09 | $25.14 | $25.06 | $25.08 | $25.08 | 10,859 |
| 2021-12-03 | $25.14 | $25.14 | $25.10 | $25.12 | $25.12 | 1,346 |
| 2021-12-02 | $25.13 | $25.13 | $25.11 | $25.13 | $25.13 | 2,934 |
| 2021-12-01 | $25.13 | $25.14 | $25.12 | $25.14 | $25.14 | 4,303 |
| 2021-11-30 | $25.13 | $25.15 | $25.10 | $25.14 | $25.14 | 4,224 |
| 2021-11-29 | $25.10 | $25.15 | $25.08 | $25.12 | $25.12 | 2,906 |
| 2021-11-26 | $25.14 | $25.15 | $25.08 | $25.11 | $25.11 | 3,464 |
| 2021-11-24 | $25.08 | $25.13 | $25.08 | $25.13 | $25.13 | 1,960 |
| 2021-11-23 | $25.09 | $25.14 | $25.09 | $25.10 | $25.10 | 1,400 |
| 2021-11-22 | $25.08 | $25.13 | $25.08 | $25.11 | $25.11 | 2,618 |
| 2021-11-19 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 873 |
| 2021-11-18 | $25.08 | $25.13 | $25.08 | $25.08 | $25.08 | 1,156 |
| 2021-11-17 | $25.07 | $25.09 | $25.05 | $25.08 | $25.08 | 7,896 |
| 2021-11-16 | $25.08 | $25.15 | $25.06 | $25.08 | $25.08 | 7,150 |
| 2021-11-15 | $25.09 | $25.13 | $25.09 | $25.11 | $25.11 | 3,146 |
| 2021-11-12 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 1,337 |
| 2021-11-11 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 513 |
| 2021-11-10 | $25.10 | $25.10 | $25.06 | $25.07 | $25.07 | 11,259 |
| 2021-11-09 | $25.10 | $25.11 | $25.05 | $25.11 | $25.11 | 9,971 |
| 2021-11-08 | $25.14 | $25.14 | $25.10 | $25.10 | $25.10 | 2,472 |
| 2021-11-05 | $25.13 | $25.15 | $25.08 | $25.15 | $25.15 | 1,052 |
| 2021-11-04 | $25.09 | $25.13 | $25.09 | $25.13 | $25.13 | 2,244 |
| 2021-11-03 | $25.08 | $25.11 | $25.08 | $25.10 | $25.10 | 3,516 |
| 2021-11-02 | $25.11 | $25.11 | $25.08 | $25.08 | $25.08 | 5,997 |
| 2021-11-01 | $25.06 | $25.13 | $25.06 | $25.09 | $25.09 | 11,894 |
| 2021-10-29 | $25.10 | $25.10 | $25.02 | $25.03 | $25.03 | 13,793 |
| 2021-10-28 | $25.56 | $25.57 | $25.54 | $25.55 | $25.06 | 10,370 |
| 2021-10-27 | $25.59 | $25.59 | $25.53 | $25.58 | $25.09 | 3,843 |
| 2021-10-26 | $25.53 | $25.55 | $25.50 | $25.55 | $25.06 | 9,806 |
| 2021-10-25 | $25.53 | $25.56 | $25.45 | $25.47 | $24.98 | 7,593 |
| 2021-10-22 | $25.51 | $25.51 | $25.51 | $25.51 | $25.02 | 6 |
| 2021-10-21 | $25.45 | $25.51 | $25.45 | $25.51 | $25.02 | 3,360 |
| 2021-10-20 | $25.44 | $25.50 | $25.44 | $25.50 | $25.01 | 2,100 |
| 2021-10-19 | $25.46 | $25.46 | $25.46 | $25.46 | $24.97 | 129 |
| 2021-10-18 | $25.50 | $25.51 | $25.40 | $25.51 | $25.02 | 3,537 |
| 2021-10-15 | $25.46 | $25.50 | $25.45 | $25.49 | $25.00 | 637 |
| 2021-10-14 | $25.39 | $25.45 | $25.39 | $25.40 | $24.91 | 2,892 |
| 2021-10-13 | $25.39 | $25.44 | $25.37 | $25.40 | $24.91 | 5,472 |
| 2021-10-12 | $25.35 | $25.40 | $25.35 | $25.40 | $24.91 | 4,425 |
| 2021-10-11 | $25.34 | $25.38 | $25.34 | $25.35 | $24.86 | 880 |
| 2021-10-08 | $25.45 | $25.45 | $25.45 | $25.45 | $24.96 | 79 |
| 2021-10-07 | $25.36 | $25.45 | $25.36 | $25.45 | $24.96 | 854 |
| 2021-10-06 | $25.30 | $25.43 | $25.30 | $25.43 | $24.94 | 12,364 |
| 2021-10-05 | $25.22 | $25.30 | $25.22 | $25.30 | $24.81 | 14,448 |
| 2021-10-04 | $25.30 | $25.30 | $25.25 | $25.25 | $24.76 | 1,267 |
| 2021-10-01 | $25.34 | $25.34 | $25.34 | $25.34 | $24.85 | 205 |
| 2021-09-30 | $25.26 | $25.28 | $25.26 | $25.28 | $24.79 | 595 |
| 2021-09-29 | $25.34 | $25.34 | $25.34 | $25.34 | $24.85 | 510 |
| 2021-09-28 | $25.26 | $25.34 | $25.26 | $25.34 | $24.85 | 760 |
| 2021-09-27 | $25.34 | $25.34 | $25.28 | $25.31 | $24.82 | 2,180 |
| 2021-09-24 | $25.28 | $25.32 | $25.25 | $25.26 | $24.77 | 3,104 |
| 2021-09-23 | $25.29 | $25.29 | $25.28 | $25.28 | $24.80 | 1,010 |
| 2021-09-22 | $25.25 | $25.27 | $25.25 | $25.27 | $24.78 | 667 |
| 2021-09-21 | $25.19 | $25.29 | $25.19 | $25.26 | $24.77 | 2,189 |
| 2021-09-20 | $25.17 | $25.28 | $25.17 | $25.17 | $24.68 | 10,706 |
| 2021-09-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.76 | 20,525 |
| 2021-09-16 | $25.20 | $25.20 | $25.20 | $25.20 | $24.71 | 2 |
| 2021-09-15 | $25.17 | $25.20 | $25.17 | $25.20 | $24.71 | 4,707 |
| 2021-09-14 | $25.18 | $25.24 | $25.18 | $25.24 | $24.75 | 5,086 |
| 2021-09-13 | $25.15 | $25.22 | $25.15 | $25.17 | $24.68 | 8,987 |
| 2021-09-10 | $25.16 | $25.22 | $25.13 | $25.15 | $24.66 | 54,856 |
| 2021-09-09 | $25.23 | $25.23 | $25.13 | $25.13 | $24.64 | 23,666 |
| 2021-09-08 | $25.24 | $25.24 | $25.18 | $25.18 | $24.69 | 2,502 |
| 2021-09-07 | $25.17 | $25.27 | $25.16 | $25.16 | $24.67 | 8,067 |
| 2021-09-03 | $25.18 | $25.27 | $25.13 | $25.16 | $24.67 | 1,150 |
| 2021-09-02 | $25.19 | $25.19 | $25.11 | $25.11 | $24.62 | 6,679 |
| 2021-09-01 | $25.29 | $25.29 | $25.23 | $25.23 | $24.74 | 853 |
| 2021-08-31 | $25.18 | $25.37 | $25.17 | $25.23 | $24.74 | 2,847 |
| 2021-08-30 | $25.21 | $25.22 | $25.19 | $25.21 | $24.72 | 3,158 |
| 2021-08-27 | $25.18 | $25.24 | $25.18 | $25.21 | $24.72 | 2,557 |
| 2021-08-26 | $25.18 | $25.23 | $25.18 | $25.18 | $24.69 | 620 |
| 2021-08-25 | $25.18 | $25.24 | $25.16 | $25.24 | $24.75 | 4,427 |
| 2021-08-24 | $25.18 | $25.19 | $25.15 | $25.17 | $24.68 | 4,893 |
| 2021-08-23 | $25.11 | $25.20 | $25.11 | $25.19 | $24.70 | 7,107 |
| 2021-08-20 | $25.16 | $25.25 | $25.16 | $25.18 | $24.69 | 2,757 |
| 2021-08-19 | $25.21 | $25.23 | $25.15 | $25.16 | $24.67 | 13,447 |
| 2021-08-18 | $25.21 | $25.25 | $25.20 | $25.21 | $24.72 | 11,159 |
| 2021-08-17 | $25.20 | $25.25 | $25.20 | $25.21 | $24.72 | 12,517 |
| 2021-08-16 | $25.25 | $25.28 | $25.15 | $25.22 | $24.73 | 21,026 |
| 2021-08-13 | $25.10 | $25.16 | $25.10 | $25.15 | $24.66 | 4,797 |
| 2021-08-12 | $25.15 | $25.16 | $25.10 | $25.10 | $24.61 | 12,734 |
| 2021-08-11 | $25.17 | $25.24 | $25.16 | $25.16 | $24.67 | 2,925 |
| 2021-08-10 | $25.21 | $25.22 | $25.18 | $25.18 | $24.69 | 3,779 |
| 2021-08-09 | $25.25 | $25.28 | $25.25 | $25.25 | $24.76 | 4,794 |
| 2021-08-06 | $25.28 | $25.28 | $25.21 | $25.22 | $24.73 | 2,580 |
| 2021-08-05 | $25.39 | $25.39 | $25.20 | $25.30 | $24.81 | 10,700 |
| 2021-08-04 | $25.37 | $25.38 | $25.25 | $25.25 | $24.76 | 7,257 |
| 2021-08-03 | $25.39 | $25.48 | $25.37 | $25.47 | $24.98 | 2,468 |
| 2021-08-02 | $25.47 | $25.47 | $25.35 | $25.43 | $24.93 | 4,493 |
| 2021-07-30 | $25.62 | $25.62 | $25.31 | $25.50 | $25.01 | 7,405 |
| 2021-07-29 | $25.75 | $25.85 | $25.75 | $25.85 | $24.87 | 4,617 |
| 2021-07-28 | $25.75 | $25.77 | $25.70 | $25.75 | $24.77 | 8,543 |
| 2021-07-27 | $25.68 | $25.72 | $25.68 | $25.72 | $24.74 | 2,931 |
| 2021-07-26 | $25.70 | $25.70 | $25.60 | $25.67 | $24.70 | 1,207 |
| 2021-07-23 | $25.64 | $25.64 | $25.64 | $25.64 | $24.67 | 297 |
| 2021-07-22 | $25.61 | $25.61 | $25.60 | $25.60 | $24.63 | 2,165 |
| 2021-07-21 | $25.62 | $25.68 | $25.52 | $25.52 | $24.55 | 6,896 |
| 2021-07-20 | $25.63 | $25.63 | $25.55 | $25.62 | $24.65 | 2,491 |
| 2021-07-19 | $25.50 | $25.60 | $25.50 | $25.55 | $24.58 | 1,506 |
| 2021-07-16 | $25.45 | $25.50 | $25.45 | $25.50 | $24.53 | 1,300 |
| 2021-07-15 | $25.60 | $25.63 | $25.45 | $25.45 | $24.49 | 2,136 |
| 2021-07-14 | $25.60 | $25.60 | $25.51 | $25.51 | $24.54 | 2,397 |
| 2021-07-13 | $25.43 | $25.57 | $25.43 | $25.46 | $24.49 | 1,914 |
| 2021-07-12 | $25.44 | $25.52 | $25.44 | $25.51 | $24.54 | 3,250 |
| 2021-07-09 | $25.42 | $25.44 | $25.42 | $25.44 | $24.47 | 1,575 |
| 2021-07-08 | $25.62 | $25.62 | $25.42 | $25.42 | $24.45 | 998 |
| 2021-07-07 | $25.43 | $25.62 | $25.43 | $25.62 | $24.65 | 3,392 |
| 2021-07-06 | $25.48 | $25.50 | $25.33 | $25.50 | $24.53 | 27,466 |
| 2021-07-02 | $25.44 | $25.45 | $25.44 | $25.45 | $24.48 | 1,673 |
| 2021-07-01 | $25.38 | $25.45 | $25.38 | $25.45 | $24.48 | 1,976 |
| 2021-06-30 | $25.47 | $25.47 | $25.44 | $25.45 | $24.48 | 1,346 |
| 2021-06-29 | $25.36 | $25.47 | $25.34 | $25.47 | $24.50 | 3,399 |
| 2021-06-28 | $25.31 | $25.45 | $25.31 | $25.45 | $24.48 | 5,425 |
| 2021-06-25 | $25.38 | $25.45 | $25.38 | $25.38 | $24.42 | 898 |
| 2021-06-24 | $25.38 | $25.45 | $25.31 | $25.44 | $24.47 | 10,816 |
| 2021-06-23 | $25.45 | $25.45 | $25.39 | $25.45 | $24.48 | 7,421 |
| 2021-06-22 | $25.34 | $25.40 | $25.31 | $25.39 | $24.42 | 3,755 |
| 2021-06-21 | $25.35 | $25.35 | $25.35 | $25.35 | $24.39 | 1,568 |
| 2021-06-18 | $25.33 | $25.41 | $25.32 | $25.41 | $24.44 | 3,686 |
| 2021-06-17 | $25.44 | $25.45 | $25.35 | $25.40 | $24.43 | 4,090 |
| 2021-06-16 | $25.37 | $25.40 | $25.30 | $25.40 | $24.43 | 4,402 |
| 2021-06-15 | $25.30 | $25.36 | $25.30 | $25.35 | $24.39 | 5,749 |
| 2021-06-14 | $25.40 | $25.40 | $25.36 | $25.36 | $24.40 | 4,426 |
| 2021-06-11 | $25.29 | $25.39 | $25.29 | $25.34 | $24.38 | 10,583 |
| 2021-06-10 | $25.30 | $25.35 | $25.29 | $25.30 | $24.34 | 4,336 |
| 2021-06-09 | $25.35 | $25.37 | $25.35 | $25.35 | $24.38 | 2,333 |
| 2021-06-08 | $25.32 | $25.39 | $25.29 | $25.32 | $24.35 | 1,516 |
| 2021-06-07 | $25.31 | $25.37 | $25.30 | $25.35 | $24.39 | 5,405 |
| 2021-06-04 | $25.35 | $25.35 | $25.35 | $25.35 | $24.39 | 1,444 |
| 2021-06-03 | $25.35 | $25.35 | $25.30 | $25.35 | $24.39 | 2,054 |
| 2021-06-02 | $25.33 | $25.35 | $25.33 | $25.35 | $24.39 | 3,771 |
| 2021-06-01 | $25.40 | $25.40 | $25.31 | $25.40 | $24.44 | 4,144 |
| 2021-05-28 | $25.33 | $25.36 | $25.26 | $25.36 | $24.40 | 2,329 |
| 2021-05-27 | $25.39 | $25.39 | $25.39 | $25.39 | $24.42 | 100 |
| 2021-05-26 | $25.24 | $25.45 | $25.22 | $25.39 | $24.42 | 8,937 |
| 2021-05-25 | $25.40 | $25.43 | $25.30 | $25.30 | $24.34 | 9,531 |
| 2021-05-24 | $25.25 | $25.48 | $25.25 | $25.48 | $24.51 | 13,944 |
| 2021-05-21 | $25.18 | $25.24 | $25.15 | $25.24 | $24.28 | 8,689 |
| 2021-05-20 | $25.20 | $25.25 | $25.15 | $25.18 | $24.22 | 6,704 |
| 2021-05-19 | $25.11 | $25.18 | $25.11 | $25.16 | $24.20 | 4,908 |
| 2021-05-18 | $25.10 | $25.20 | $25.10 | $25.11 | $24.16 | 14,169 |
| 2021-05-17 | $25.44 | $25.44 | $25.07 | $25.10 | $24.15 | 33,832 |
| 2021-05-14 | $25.38 | $25.44 | $25.37 | $25.41 | $24.45 | 2,945 |
| 2021-05-13 | $25.45 | $25.45 | $25.35 | $25.40 | $24.44 | 4,451 |
| 2021-05-12 | $25.48 | $25.48 | $25.32 | $25.33 | $24.37 | 7,204 |
| 2021-05-11 | $25.38 | $25.45 | $25.33 | $25.33 | $24.37 | 4,888 |
| 2021-05-10 | $25.38 | $25.46 | $25.34 | $25.37 | $24.41 | 3,708 |
| 2021-05-07 | $25.32 | $25.52 | $25.32 | $25.38 | $24.42 | 6,341 |
| 2021-05-06 | $25.32 | $25.35 | $25.30 | $25.30 | $24.34 | 1,214 |
| 2021-05-05 | $25.36 | $25.46 | $25.31 | $25.44 | $24.47 | 9,090 |
| 2021-05-04 | $25.42 | $25.47 | $25.35 | $25.47 | $24.50 | 1,469 |
| 2021-05-03 | $25.50 | $25.50 | $25.29 | $25.42 | $24.45 | 6,657 |
| 2021-04-30 | $25.54 | $25.54 | $25.40 | $25.45 | $24.48 | 3,136 |
| 2021-04-29 | $25.87 | $25.90 | $25.87 | $25.88 | $24.42 | 1,859 |
| 2021-04-28 | $25.66 | $25.84 | $25.66 | $25.83 | $24.37 | 2,852 |
| 2021-04-27 | $25.79 | $25.87 | $25.73 | $25.79 | $24.34 | 5,004 |
| 2021-04-26 | $25.85 | $25.86 | $25.71 | $25.79 | $24.34 | 12,206 |
| 2021-04-23 | $25.69 | $25.79 | $25.69 | $25.79 | $24.34 | 8,850 |
| 2021-04-22 | $25.70 | $25.75 | $25.70 | $25.75 | $24.30 | 1,216 |
| 2021-04-21 | $25.75 | $25.79 | $25.75 | $25.78 | $24.33 | 1,146 |
| 2021-04-20 | $25.68 | $25.75 | $25.68 | $25.75 | $24.30 | 2,640 |
| 2021-04-19 | $25.59 | $25.72 | $25.59 | $25.69 | $24.24 | 4,675 |
| 2021-04-16 | $25.70 | $25.74 | $25.60 | $25.74 | $24.29 | 4,190 |
| 2021-04-15 | $25.67 | $25.74 | $25.65 | $25.74 | $24.29 | 5,776 |
| 2021-04-14 | $25.70 | $25.78 | $25.66 | $25.67 | $24.23 | 3,765 |
| 2021-04-13 | $25.64 | $25.72 | $25.64 | $25.66 | $24.22 | 5,620 |
| 2021-04-12 | $25.70 | $25.70 | $25.60 | $25.67 | $24.23 | 3,289 |
| 2021-04-09 | $25.61 | $25.72 | $25.61 | $25.70 | $24.25 | 1,448 |
| 2021-04-08 | $25.60 | $25.64 | $25.60 | $25.60 | $24.16 | 1,073 |
| 2021-04-07 | $25.60 | $25.80 | $25.59 | $25.63 | $24.19 | 2,061 |
| 2021-04-06 | $25.62 | $25.66 | $25.61 | $25.66 | $24.22 | 1,752 |
| 2021-04-05 | $25.82 | $25.82 | $25.55 | $25.58 | $24.14 | 2,501 |
| 2021-04-01 | $25.58 | $25.61 | $25.58 | $25.60 | $24.16 | 1,320 |
| 2021-03-31 | $25.60 | $25.61 | $25.56 | $25.61 | $24.17 | 3,208 |
| 2021-03-30 | $25.53 | $25.66 | $25.53 | $25.60 | $24.16 | 1,346 |
| 2021-03-29 | $25.76 | $25.76 | $25.51 | $25.54 | $24.10 | 2,915 |
| 2021-03-26 | $25.53 | $25.76 | $25.53 | $25.76 | $24.31 | 1,362 |
| 2021-03-25 | $25.65 | $25.68 | $25.60 | $25.60 | $24.16 | 1,543 |
| 2021-03-24 | $25.60 | $25.65 | $25.59 | $25.65 | $24.21 | 1,385 |
| 2021-03-23 | $25.61 | $25.71 | $25.51 | $25.51 | $24.07 | 3,724 |
| 2021-03-22 | $25.42 | $25.78 | $25.42 | $25.60 | $24.16 | 9,603 |
| 2021-03-19 | $25.46 | $25.49 | $25.41 | $25.49 | $24.06 | 2,999 |
| 2021-03-18 | $25.47 | $25.47 | $25.37 | $25.42 | $23.99 | 3,448 |
| 2021-03-17 | $25.47 | $25.47 | $25.40 | $25.42 | $23.99 | 2,907 |
| 2021-03-16 | $25.47 | $25.47 | $25.45 | $25.47 | $24.04 | 3,459 |
| 2021-03-15 | $25.47 | $25.47 | $25.45 | $25.46 | $24.03 | 1,774 |
| 2021-03-12 | $25.46 | $25.47 | $25.33 | $25.47 | $24.04 | 5,111 |
| 2021-03-11 | $25.21 | $25.49 | $25.21 | $25.40 | $23.97 | 3,662 |
| 2021-03-10 | $25.40 | $25.44 | $25.28 | $25.28 | $23.86 | 1,728 |
| 2021-03-09 | $25.28 | $25.38 | $25.28 | $25.38 | $23.95 | 2,723 |
| 2021-03-08 | $25.28 | $25.47 | $25.23 | $25.28 | $23.86 | 5,532 |
| 2021-03-05 | $25.32 | $25.35 | $25.13 | $25.26 | $23.83 | 5,465 |
| 2021-03-04 | $25.33 | $25.33 | $25.13 | $25.19 | $23.77 | 2,546 |
| 2021-03-03 | $25.31 | $25.35 | $25.30 | $25.34 | $23.91 | 3,203 |
| 2021-03-02 | $25.30 | $25.35 | $25.28 | $25.35 | $23.92 | 6,595 |
| 2021-03-01 | $25.14 | $25.30 | $25.08 | $25.27 | $23.84 | 10,599 |
| 2021-02-26 | $25.13 | $25.25 | $25.12 | $25.25 | $23.83 | 2,719 |
| 2021-02-25 | $25.21 | $25.21 | $25.12 | $25.20 | $23.78 | 4,342 |
| 2021-02-24 | $25.10 | $25.49 | $25.10 | $25.21 | $23.79 | 11,061 |
| 2021-02-23 | $25.25 | $25.33 | $25.15 | $25.15 | $23.73 | 6,007 |
| 2021-02-22 | $25.32 | $25.32 | $25.25 | $25.27 | $23.85 | 421 |
| 2021-02-19 | $25.30 | $25.38 | $25.25 | $25.32 | $23.89 | 10,056 |
| 2021-02-18 | $25.27 | $25.30 | $25.24 | $25.25 | $23.83 | 3,714 |
| 2021-02-17 | $25.13 | $25.26 | $25.13 | $25.26 | $23.84 | 5,023 |
| 2021-02-16 | $25.29 | $25.30 | $25.13 | $25.13 | $23.72 | 4,020 |
| 2021-02-12 | $25.20 | $25.26 | $25.10 | $25.15 | $23.73 | 5,122 |
| 2021-02-11 | $25.15 | $25.29 | $25.10 | $25.22 | $23.80 | 2,262 |
| 2021-02-10 | $25.26 | $25.29 | $25.16 | $25.17 | $23.75 | 6,841 |
| 2021-02-09 | $25.25 | $25.27 | $25.25 | $25.25 | $23.83 | 1,300 |
| 2021-02-08 | $25.26 | $25.26 | $25.19 | $25.20 | $23.78 | 3,091 |
| 2021-02-05 | $25.35 | $25.35 | $25.18 | $25.21 | $23.80 | 1,923 |
| 2021-02-04 | $25.27 | $25.37 | $25.27 | $25.30 | $23.88 | 5,104 |
| 2021-02-03 | $25.23 | $25.27 | $25.22 | $25.24 | $23.82 | 2,553 |
| 2021-02-02 | $25.11 | $25.27 | $25.11 | $25.27 | $23.85 | 4,980 |
| 2021-02-01 | $25.18 | $25.20 | $25.10 | $25.18 | $23.76 | 6,028 |
| 2021-01-29 | $25.38 | $25.38 | $25.03 | $25.17 | $23.75 | 5,998 |
| 2021-01-28 | $25.74 | $25.74 | $25.56 | $25.68 | $23.76 | 3,252 |
| 2021-01-27 | $25.70 | $25.77 | $25.50 | $25.50 | $23.60 | 9,315 |
| 2021-01-26 | $25.75 | $25.78 | $25.69 | $25.78 | $23.86 | 14,865 |
| 2021-01-25 | $25.57 | $25.75 | $25.57 | $25.69 | $23.78 | 3,851 |
| 2021-01-22 | $25.42 | $25.56 | $25.37 | $25.56 | $23.66 | 4,186 |
| 2021-01-21 | $25.35 | $25.49 | $25.33 | $25.49 | $23.59 | 1,403 |
| 2021-01-20 | $25.15 | $25.45 | $25.11 | $25.45 | $23.56 | 2,085 |
| 2021-01-19 | $25.25 | $25.40 | $25.14 | $25.33 | $23.44 | 4,877 |
| 2021-01-15 | $25.30 | $25.30 | $25.11 | $25.11 | $23.24 | 3,443 |
| 2021-01-14 | $25.16 | $25.25 | $25.16 | $25.25 | $23.37 | 2,980 |
| 2021-01-13 | $25.11 | $25.30 | $25.11 | $25.20 | $23.33 | 3,813 |
| 2021-01-12 | $25.36 | $25.36 | $25.08 | $25.08 | $23.21 | 6,924 |
| 2021-01-11 | $25.35 | $25.45 | $25.23 | $25.23 | $23.35 | 2,565 |
| 2021-01-08 | $25.35 | $25.35 | $25.35 | $25.35 | $23.46 | 1,045 |
| 2021-01-07 | $25.37 | $25.41 | $25.21 | $25.32 | $23.43 | 2,988 |
| 2021-01-06 | $25.25 | $25.25 | $25.19 | $25.20 | $23.32 | 3,522 |
| 2021-01-05 | $25.16 | $25.25 | $25.16 | $25.25 | $23.37 | 3,503 |
| 2021-01-04 | $25.11 | $25.33 | $25.11 | $25.23 | $23.35 | 5,526 |
| 2020-12-31 | $25.39 | $25.43 | $25.34 | $25.36 | $23.47 | 1,621 |
| 2020-12-30 | $25.43 | $25.43 | $25.22 | $25.35 | $23.46 | 3,027 |
| 2020-12-29 | $25.33 | $25.41 | $25.17 | $25.41 | $23.52 | 3,586 |
| 2020-12-28 | $25.15 | $25.40 | $25.05 | $25.34 | $23.45 | 4,979 |
| 2020-12-24 | $25.03 | $25.35 | $25.03 | $25.16 | $23.28 | 6,143 |
| 2020-12-23 | $25.05 | $25.25 | $25.02 | $25.06 | $23.19 | 4,603 |
| 2020-12-22 | $25.40 | $25.40 | $25.05 | $25.05 | $23.19 | 5,878 |
| 2020-12-21 | $25.18 | $25.28 | $25.18 | $25.25 | $23.37 | 2,259 |
| 2020-12-18 | $25.05 | $25.22 | $25.02 | $25.22 | $23.34 | 13,418 |
| 2020-12-17 | $25.08 | $25.12 | $25.08 | $25.08 | $23.21 | 3,053 |
| 2020-12-16 | $25.15 | $25.15 | $25.04 | $25.12 | $23.25 | 6,391 |
| 2020-12-15 | $25.10 | $25.17 | $25.04 | $25.17 | $23.30 | 6,392 |
| 2020-12-14 | $25.29 | $25.29 | $25.04 | $25.04 | $23.18 | 4,315 |
| 2020-12-11 | $25.19 | $25.19 | $25.03 | $25.17 | $23.30 | 4,570 |
| 2020-12-10 | $25.06 | $25.08 | $25.02 | $25.06 | $23.19 | 5,187 |
| 2020-12-09 | $25.10 | $25.17 | $25.06 | $25.08 | $23.21 | 8,390 |
| 2020-12-08 | $25.06 | $25.18 | $25.05 | $25.18 | $23.31 | 10,635 |
| 2020-12-07 | $25.00 | $25.10 | $25.00 | $25.06 | $23.19 | 986 |
| 2020-12-04 | $25.01 | $25.05 | $25.00 | $25.05 | $23.19 | 4,535 |
| 2020-12-03 | $25.10 | $25.10 | $25.01 | $25.06 | $23.19 | 3,374 |
| 2020-12-02 | $25.09 | $25.09 | $25.00 | $25.00 | $23.14 | 1,545 |
| 2020-12-01 | $24.95 | $24.97 | $24.93 | $24.95 | $23.09 | 3,350 |
| 2020-11-30 | $25.00 | $25.05 | $24.85 | $24.95 | $23.09 | 9,303 |
| 2020-11-27 | $25.03 | $25.03 | $25.00 | $25.02 | $23.16 | 1,564 |
| 2020-11-25 | $24.89 | $25.20 | $24.81 | $25.00 | $23.14 | 2,391 |
| 2020-11-24 | $25.09 | $25.10 | $25.00 | $25.00 | $23.14 | 3,212 |
| 2020-11-23 | $25.01 | $25.20 | $24.83 | $24.88 | $23.03 | 4,565 |
| 2020-11-20 | $24.98 | $25.05 | $24.98 | $25.05 | $23.19 | 2,253 |
| 2020-11-19 | $24.98 | $24.98 | $24.98 | $24.98 | $23.12 | 388 |
| 2020-11-18 | $24.82 | $25.17 | $24.77 | $24.81 | $22.96 | 5,013 |
| 2020-11-17 | $25.10 | $25.29 | $24.97 | $25.10 | $23.23 | 7,908 |
| 2020-11-16 | $24.95 | $25.15 | $24.88 | $25.04 | $23.18 | 2,817 |
| 2020-11-13 | $24.78 | $24.87 | $24.65 | $24.65 | $22.82 | 1,739 |
| 2020-11-12 | $24.79 | $24.92 | $24.78 | $24.80 | $22.95 | 2,340 |
| 2020-11-11 | $24.47 | $25.00 | $24.46 | $24.88 | $23.03 | 8,508 |
| 2020-11-10 | $24.76 | $24.83 | $24.38 | $24.65 | $22.82 | 5,965 |
| 2020-11-09 | $24.85 | $24.94 | $24.75 | $24.94 | $23.08 | 2,950 |
| 2020-11-06 | $24.67 | $24.67 | $24.50 | $24.60 | $22.77 | 4,470 |
| 2020-11-05 | $24.47 | $24.99 | $24.42 | $24.93 | $23.07 | 8,197 |
| 2020-11-04 | $24.70 | $24.75 | $24.51 | $24.55 | $22.72 | 4,569 |
| 2020-11-03 | $24.68 | $24.68 | $24.38 | $24.50 | $22.68 | 1,645 |
| 2020-11-02 | $24.58 | $24.75 | $24.37 | $24.38 | $22.57 | 4,512 |
| 2020-10-30 | $24.72 | $24.75 | $24.36 | $24.54 | $22.71 | 4,005 |
| 2020-10-29 | $24.92 | $25.05 | $24.80 | $25.04 | $22.72 | 5,977 |
| 2020-10-28 | $25.00 | $25.13 | $24.80 | $25.13 | $22.80 | 5,287 |
| 2020-10-27 | $25.06 | $25.13 | $24.94 | $25.06 | $22.74 | 4,416 |
| 2020-10-26 | $25.03 | $25.06 | $25.03 | $25.05 | $22.73 | 981 |
| 2020-10-23 | $25.10 | $25.14 | $24.96 | $24.96 | $22.65 | 1,242 |
| 2020-10-22 | $25.08 | $25.09 | $24.95 | $25.03 | $22.71 | 2,196 |
| 2020-10-21 | $25.00 | $25.00 | $24.90 | $24.95 | $22.64 | 827 |
| 2020-10-20 | $24.82 | $25.08 | $24.82 | $25.08 | $22.76 | 2,554 |
| 2020-10-19 | $24.98 | $25.08 | $24.81 | $24.94 | $22.63 | 1,340 |
| 2020-10-16 | $24.96 | $24.96 | $24.86 | $24.91 | $22.60 | 1,401 |
| 2020-10-15 | $24.75 | $25.08 | $24.75 | $24.96 | $22.64 | 1,660 |
| 2020-10-14 | $24.77 | $24.98 | $24.76 | $24.86 | $22.56 | 1,995 |
| 2020-10-13 | $24.76 | $24.81 | $24.76 | $24.77 | $22.47 | 1,985 |
| 2020-10-12 | $24.82 | $25.00 | $24.80 | $24.90 | $22.59 | 4,276 |
| 2020-10-09 | $25.00 | $25.00 | $24.99 | $25.00 | $22.68 | 1,660 |
| 2020-10-08 | $24.89 | $24.95 | $24.83 | $24.88 | $22.57 | 10,023 |
| 2020-10-07 | $24.70 | $24.89 | $24.70 | $24.82 | $22.52 | 4,196 |
| 2020-10-06 | $24.69 | $24.82 | $24.45 | $24.82 | $22.52 | 11,149 |
| 2020-10-05 | $24.44 | $24.60 | $24.31 | $24.53 | $22.25 | 3,262 |
| 2020-10-02 | $24.62 | $24.65 | $24.28 | $24.41 | $22.15 | 3,605 |
| 2020-10-01 | $24.50 | $24.50 | $24.40 | $24.40 | $22.14 | 7,137 |
| 2020-09-30 | $24.58 | $24.65 | $24.49 | $24.55 | $22.27 | 10,200 |
| 2020-09-29 | $24.80 | $24.86 | $24.55 | $24.60 | $22.32 | 3,479 |
| 2020-09-28 | $24.60 | $24.87 | $24.60 | $24.75 | $22.46 | 6,454 |
| 2020-09-25 | $24.50 | $24.70 | $24.32 | $24.65 | $22.37 | 11,749 |
| 2020-09-24 | $24.41 | $24.52 | $24.32 | $24.50 | $22.23 | 3,177 |
| 2020-09-23 | $24.69 | $24.69 | $24.50 | $24.50 | $22.23 | 2,930 |
| 2020-09-22 | $24.68 | $24.72 | $24.60 | $24.63 | $22.34 | 10,629 |
| 2020-09-21 | $24.70 | $24.87 | $24.50 | $24.76 | $22.47 | 12,421 |
| 2020-09-18 | $24.62 | $24.87 | $24.62 | $24.75 | $22.46 | 4,250 |
| 2020-09-17 | $24.54 | $24.87 | $24.50 | $24.55 | $22.27 | 2,317 |
| 2020-09-16 | $24.84 | $24.84 | $24.75 | $24.75 | $22.46 | 1,170 |
| 2020-09-15 | $24.76 | $24.87 | $24.76 | $24.76 | $22.46 | 2,827 |
| 2020-09-14 | $24.77 | $24.81 | $24.60 | $24.76 | $22.46 | 6,077 |
| 2020-09-11 | $24.60 | $24.79 | $24.60 | $24.71 | $22.42 | 2,725 |
| 2020-09-10 | $24.69 | $24.87 | $24.50 | $24.59 | $22.31 | 2,907 |
| 2020-09-09 | $24.51 | $24.87 | $24.40 | $24.78 | $22.48 | 22,771 |
| 2020-09-08 | $24.39 | $24.55 | $24.27 | $24.52 | $22.25 | 12,480 |
| 2020-09-04 | $24.56 | $24.60 | $24.40 | $24.40 | $22.14 | 11,072 |
| 2020-09-03 | $24.69 | $24.72 | $24.57 | $24.68 | $22.39 | 7,215 |
| 2020-09-02 | $24.60 | $24.70 | $24.48 | $24.55 | $22.27 | 5,648 |
| 2020-09-01 | $25.00 | $25.38 | $24.40 | $24.56 | $22.28 | 22,978 |
| 2020-08-31 | $24.68 | $24.74 | $24.45 | $24.50 | $22.23 | 18,644 |
| 2020-08-28 | $24.11 | $24.68 | $24.11 | $24.65 | $22.37 | 43,378 |
| 2020-08-27 | $24.10 | $24.13 | $24.00 | $24.13 | $21.89 | 1,868 |
| 2020-08-26 | $23.90 | $24.20 | $23.90 | $24.07 | $21.84 | 4,307 |
| 2020-08-25 | $24.16 | $24.21 | $24.10 | $24.10 | $21.87 | 5,865 |
| 2020-08-24 | $24.09 | $24.19 | $24.09 | $24.16 | $21.92 | 4,943 |
| 2020-08-21 | $24.00 | $24.29 | $23.76 | $24.07 | $21.84 | 27,711 |
| 2020-08-20 | $23.78 | $23.98 | $23.57 | $23.57 | $21.39 | 2,057 |
| 2020-08-19 | $23.72 | $23.90 | $23.57 | $23.71 | $21.51 | 6,607 |
| 2020-08-18 | $23.60 | $23.75 | $23.54 | $23.64 | $21.45 | 5,278 |
| 2020-08-17 | $23.47 | $23.71 | $23.45 | $23.57 | $21.39 | 9,979 |
| 2020-08-14 | $23.39 | $23.45 | $23.24 | $23.45 | $21.28 | 1,579 |
| 2020-08-13 | $23.21 | $23.45 | $23.21 | $23.30 | $21.14 | 2,281 |
| 2020-08-12 | $23.27 | $23.27 | $23.20 | $23.24 | $21.09 | 4,608 |
| 2020-08-11 | $23.20 | $23.25 | $23.13 | $23.25 | $21.09 | 12,472 |
| 2020-08-10 | $23.11 | $23.20 | $23.00 | $23.12 | $20.97 | 13,086 |
| 2020-08-07 | $22.86 | $23.04 | $22.82 | $22.86 | $20.74 | 5,988 |
| 2020-08-06 | $22.90 | $22.90 | $22.83 | $22.87 | $20.75 | 1,389 |
| 2020-08-05 | $23.00 | $23.00 | $22.76 | $22.88 | $20.75 | 1,643 |
| 2020-08-04 | $23.00 | $23.20 | $22.85 | $22.92 | $20.80 | 8,291 |
| 2020-08-03 | $23.00 | $23.35 | $23.00 | $23.24 | $21.08 | 10,663 |
| 2020-07-31 | $22.87 | $23.19 | $22.71 | $23.00 | $20.87 | 3,043 |
| 2020-07-30 | $23.93 | $23.93 | $23.50 | $23.52 | $20.89 | 983 |
| 2020-07-29 | $23.45 | $24.00 | $23.20 | $23.65 | $21.01 | 7,635 |
| 2020-07-28 | $23.45 | $23.48 | $23.17 | $23.42 | $20.80 | 5,779 |
| 2020-07-27 | $23.30 | $23.45 | $23.30 | $23.40 | $20.78 | 2,130 |
| 2020-07-24 | $23.35 | $23.44 | $23.17 | $23.21 | $20.62 | 8,151 |
| 2020-07-23 | $23.11 | $23.48 | $23.10 | $23.18 | $20.58 | 3,324 |
| 2020-07-22 | $23.33 | $23.33 | $23.10 | $23.10 | $20.52 | 4,057 |
| 2020-07-21 | $23.15 | $23.44 | $23.00 | $23.23 | $20.64 | 3,034 |
| 2020-07-20 | $23.43 | $23.44 | $23.28 | $23.33 | $20.72 | 3,465 |
| 2020-07-17 | $23.06 | $23.39 | $23.06 | $23.30 | $20.70 | 1,909 |
| 2020-07-16 | $22.98 | $23.21 | $22.95 | $23.06 | $20.48 | 950 |
| 2020-07-15 | $23.27 | $23.30 | $23.05 | $23.15 | $20.56 | 2,944 |
| 2020-07-14 | $23.42 | $23.43 | $22.96 | $23.04 | $20.47 | 5,166 |
| 2020-07-13 | $23.27 | $23.27 | $23.09 | $23.09 | $20.51 | 2,207 |
| 2020-07-10 | $22.90 | $23.05 | $22.85 | $23.05 | $20.47 | 2,001 |
| 2020-07-09 | $23.29 | $23.30 | $23.01 | $23.06 | $20.48 | 3,108 |
| 2020-07-08 | $23.00 | $23.45 | $23.00 | $23.20 | $20.61 | 2,440 |
| 2020-07-07 | $23.04 | $23.15 | $22.80 | $23.09 | $20.51 | 4,138 |
| 2020-07-06 | $23.25 | $23.28 | $22.90 | $22.90 | $20.34 | 2,628 |
| 2020-07-02 | $23.23 | $23.23 | $22.85 | $23.00 | $20.43 | 4,904 |
| 2020-07-01 | $23.47 | $23.47 | $22.96 | $23.06 | $20.48 | 3,291 |
| 2020-06-30 | $23.05 | $23.41 | $23.03 | $23.40 | $20.78 | 5,350 |
| 2020-06-29 | $23.42 | $23.42 | $22.85 | $22.85 | $20.30 | 6,436 |
| 2020-06-26 | $23.42 | $23.42 | $23.00 | $23.00 | $20.43 | 1,246 |
| 2020-06-25 | $23.13 | $23.44 | $22.91 | $23.00 | $20.43 | 3,728 |
| 2020-06-24 | $23.00 | $23.31 | $22.96 | $23.02 | $20.44 | 3,915 |
| 2020-06-23 | $23.00 | $23.35 | $23.00 | $23.24 | $20.64 | 4,799 |
| 2020-06-22 | $22.64 | $22.98 | $22.61 | $22.98 | $20.41 | 12,433 |
| 2020-06-19 | $22.85 | $22.85 | $22.65 | $22.65 | $20.12 | 2,681 |
| 2020-06-18 | $23.00 | $23.12 | $22.75 | $22.91 | $20.35 | 7,364 |
| 2020-06-17 | $22.99 | $23.18 | $22.99 | $23.18 | $20.59 | 3,505 |
| 2020-06-16 | $24.07 | $24.07 | $22.76 | $23.35 | $20.74 | 19,402 |
| 2020-06-15 | $22.50 | $22.75 | $22.25 | $22.65 | $20.12 | 4,630 |
| 2020-06-12 | $23.17 | $23.17 | $22.57 | $22.83 | $20.28 | 7,524 |
| 2020-06-11 | $23.10 | $23.10 | $22.76 | $22.76 | $20.22 | 15,383 |
| 2020-06-10 | $23.65 | $23.79 | $23.60 | $23.60 | $20.96 | 4,655 |
| 2020-06-09 | $23.76 | $23.97 | $23.50 | $23.80 | $21.14 | 6,365 |
| 2020-06-08 | $23.69 | $23.74 | $23.51 | $23.67 | $21.02 | 6,085 |
| 2020-06-05 | $23.67 | $23.67 | $23.27 | $23.62 | $20.98 | 6,386 |
| 2020-06-04 | $23.56 | $23.67 | $23.56 | $23.64 | $21.00 | 1,020 |
| 2020-06-03 | $23.57 | $23.57 | $23.57 | $23.57 | $20.94 | 328 |
| 2020-06-02 | $23.25 | $23.50 | $23.16 | $23.16 | $20.57 | 6,229 |
| 2020-06-01 | $23.03 | $23.44 | $22.97 | $23.10 | $20.52 | 4,312 |
| 2020-05-29 | $23.02 | $23.13 | $23.02 | $23.02 | $20.45 | 1,919 |
| 2020-05-28 | $23.25 | $23.26 | $23.00 | $23.00 | $20.43 | 9,053 |
| 2020-05-27 | $22.75 | $23.00 | $22.75 | $23.00 | $20.43 | 3,941 |
| 2020-05-26 | $22.50 | $22.76 | $22.38 | $22.65 | $20.12 | 12,880 |
| 2020-05-22 | $22.39 | $22.65 | $22.32 | $22.50 | $19.98 | 8,665 |
| 2020-05-21 | $22.50 | $22.55 | $22.17 | $22.40 | $19.90 | 12,967 |
| 2020-05-20 | $22.60 | $22.84 | $22.45 | $22.51 | $19.99 | 6,265 |
| 2020-05-19 | $22.61 | $22.70 | $22.32 | $22.33 | $19.83 | 13,364 |
| 2020-05-18 | $22.00 | $22.74 | $22.00 | $22.60 | $20.07 | 32,145 |
| 2020-05-15 | $21.70 | $22.00 | $21.37 | $21.81 | $19.37 | 4,409 |
| 2020-05-14 | $21.81 | $22.05 | $21.01 | $21.55 | $19.14 | 7,725 |
| 2020-05-13 | $21.91 | $22.40 | $21.59 | $22.40 | $19.90 | 4,699 |
| 2020-05-12 | $22.30 | $22.55 | $22.05 | $22.05 | $19.59 | 6,223 |
| 2020-05-11 | $21.70 | $22.41 | $21.70 | $22.30 | $19.81 | 4,317 |
| 2020-05-08 | $21.65 | $22.15 | $21.24 | $22.15 | $19.67 | 6,693 |
| 2020-05-07 | $21.84 | $22.20 | $21.83 | $22.20 | $19.72 | 1,665 |
| 2020-05-06 | $21.76 | $21.99 | $20.66 | $21.45 | $19.05 | 5,332 |
| 2020-05-05 | $21.30 | $21.80 | $21.05 | $21.25 | $18.88 | 7,203 |
| 2020-05-04 | $22.10 | $22.24 | $21.27 | $22.16 | $19.68 | 7,462 |
| 2020-05-01 | $22.00 | $22.44 | $21.66 | $22.28 | $19.79 | 12,620 |
| 2020-04-30 | $22.39 | $22.53 | $21.95 | $22.23 | $19.75 | 5,622 |
| 2020-04-29 | $22.48 | $22.79 | $22.22 | $22.52 | $19.57 | 11,211 |
| 2020-04-28 | $21.77 | $22.25 | $21.77 | $22.09 | $19.19 | 4,150 |
| 2020-04-27 | $21.56 | $22.53 | $21.56 | $21.81 | $18.95 | 5,337 |
| 2020-04-24 | $22.32 | $22.32 | $21.24 | $21.80 | $18.94 | 3,075 |
| 2020-04-23 | $22.50 | $22.87 | $21.50 | $21.51 | $18.69 | 6,592 |
| 2020-04-22 | $22.35 | $23.12 | $21.75 | $22.44 | $19.50 | 8,819 |
| 2020-04-21 | $21.31 | $22.04 | $21.31 | $21.66 | $18.82 | 5,943 |
| 2020-04-20 | $21.85 | $22.19 | $21.76 | $21.87 | $19.00 | 4,305 |
| 2020-04-17 | $21.64 | $21.75 | $20.78 | $21.75 | $18.90 | 3,006 |
| 2020-04-16 | $21.00 | $21.69 | $20.51 | $21.12 | $18.35 | 3,726 |
| 2020-04-15 | $21.08 | $21.68 | $20.65 | $21.29 | $18.50 | 5,751 |
| 2020-04-14 | $21.98 | $22.72 | $21.75 | $22.00 | $19.12 | 18,396 |
| 2020-04-13 | $20.75 | $21.50 | $19.71 | $21.12 | $18.35 | 12,374 |
| 2020-04-09 | $19.23 | $21.75 | $19.23 | $20.75 | $18.03 | 13,937 |
| 2020-04-08 | $17.89 | $18.90 | $17.80 | $18.90 | $16.42 | 16,339 |
| 2020-04-07 | $17.24 | $17.85 | $17.16 | $17.49 | $15.20 | 19,861 |
| 2020-04-06 | $17.00 | $17.00 | $16.40 | $16.40 | $14.25 | 23,747 |
| 2020-04-03 | $17.22 | $17.30 | $16.00 | $17.00 | $14.77 | 12,013 |
| 2020-04-02 | $17.25 | $17.76 | $17.00 | $17.22 | $14.96 | 3,538 |
| 2020-04-01 | $17.65 | $17.67 | $16.82 | $16.99 | $14.76 | 20,698 |
| 2020-03-31 | $17.67 | $18.50 | $17.55 | $18.10 | $15.73 | 8,091 |
| 2020-03-30 | $18.46 | $18.46 | $17.71 | $18.10 | $15.73 | 14,595 |
| 2020-03-27 | $18.31 | $18.65 | $17.51 | $18.65 | $16.21 | 12,574 |
| 2020-03-26 | $16.49 | $18.80 | $16.49 | $18.30 | $15.90 | 19,505 |
| 2020-03-25 | $17.39 | $18.23 | $15.98 | $16.52 | $14.35 | 33,283 |
| 2020-03-24 | $16.08 | $18.32 | $16.08 | $16.76 | $14.56 | 15,963 |
| 2020-03-23 | $17.90 | $17.90 | $14.97 | $15.00 | $13.03 | 28,872 |
| 2020-03-20 | $17.92 | $18.82 | $17.34 | $18.11 | $15.73 | 20,657 |
| 2020-03-19 | $13.13 | $16.78 | $13.00 | $16.25 | $14.12 | 36,832 |
| 2020-03-18 | $16.02 | $17.50 | $12.62 | $14.27 | $12.40 | 28,200 |
| 2020-03-17 | $18.60 | $18.85 | $16.08 | $17.83 | $15.49 | 40,180 |
| 2020-03-16 | $19.00 | $19.90 | $18.45 | $18.45 | $16.03 | 15,164 |
| 2020-03-13 | $18.05 | $22.55 | $18.05 | $19.91 | $17.30 | 40,034 |
| 2020-03-12 | $23.08 | $23.56 | $15.01 | $15.01 | $13.04 | 37,554 |
| 2020-03-11 | $24.00 | $24.77 | $23.09 | $23.09 | $20.06 | 12,193 |
| 2020-03-10 | $24.44 | $24.80 | $23.75 | $23.88 | $20.75 | 20,167 |
| 2020-03-09 | $24.85 | $24.85 | $23.75 | $23.75 | $20.64 | 24,461 |
| 2020-03-06 | $25.29 | $25.40 | $25.05 | $25.33 | $22.01 | 15,063 |
| 2020-03-05 | $25.34 | $25.53 | $25.30 | $25.40 | $22.07 | 3,095 |
| 2020-03-04 | $25.48 | $25.58 | $25.33 | $25.34 | $22.02 | 8,368 |
| 2020-03-03 | $25.33 | $25.72 | $25.17 | $25.25 | $21.94 | 19,778 |
| 2020-03-02 | $24.51 | $25.24 | $24.51 | $25.17 | $21.87 | 54,960 |
| 2020-02-28 | $25.20 | $25.20 | $22.06 | $24.49 | $21.28 | 42,475 |
| 2020-02-27 | $25.32 | $25.60 | $24.65 | $25.30 | $21.98 | 20,480 |
| 2020-02-26 | $25.41 | $25.69 | $25.40 | $25.69 | $22.32 | 5,948 |
| 2020-02-25 | $25.87 | $25.87 | $25.41 | $25.55 | $22.20 | 9,852 |
| 2020-02-24 | $25.87 | $25.87 | $25.69 | $25.82 | $22.44 | 1,353 |
| 2020-02-21 | $25.82 | $25.82 | $25.82 | $25.82 | $22.44 | 538 |
| 2020-02-20 | $25.82 | $25.88 | $25.81 | $25.81 | $22.42 | 1,415 |
| 2020-02-19 | $25.87 | $25.91 | $25.82 | $25.82 | $22.44 | 4,054 |
| 2020-02-18 | $25.80 | $25.97 | $25.80 | $25.83 | $22.45 | 3,320 |
| 2020-02-14 | $25.81 | $25.87 | $25.80 | $25.80 | $22.42 | 2,449 |
| 2020-02-13 | $25.78 | $25.80 | $25.78 | $25.80 | $22.42 | 2,248 |
| 2020-02-12 | $25.70 | $25.78 | $25.64 | $25.65 | $22.29 | 3,153 |
| 2020-02-11 | $25.66 | $25.79 | $25.61 | $25.79 | $22.41 | 2,355 |
| 2020-02-10 | $25.65 | $25.71 | $25.64 | $25.71 | $22.34 | 1,348 |
| 2020-02-07 | $25.75 | $25.79 | $25.62 | $25.69 | $22.32 | 6,336 |
| 2020-02-06 | $25.61 | $25.75 | $25.57 | $25.75 | $22.38 | 6,451 |
| 2020-02-05 | $25.59 | $25.65 | $25.51 | $25.60 | $22.24 | 3,725 |
| 2020-02-04 | $25.55 | $25.62 | $25.52 | $25.55 | $22.20 | 5,406 |
| 2020-02-03 | $25.68 | $25.74 | $25.52 | $25.52 | $22.18 | 9,292 |
| 2020-01-31 | $25.52 | $25.67 | $25.48 | $25.65 | $22.29 | 6,206 |
| 2020-01-30 | $25.87 | $26.00 | $25.87 | $26.00 | $22.17 | 5,256 |
| 2020-01-29 | $25.96 | $25.99 | $25.86 | $25.99 | $22.16 | 5,514 |
| 2020-01-28 | $26.05 | $26.08 | $25.82 | $25.96 | $22.13 | 1,774 |
| 2020-01-27 | $26.12 | $26.19 | $25.75 | $26.19 | $22.32 | 5,415 |
| 2020-01-24 | $26.04 | $26.17 | $25.96 | $26.10 | $22.25 | 2,189 |
| 2020-01-23 | $25.75 | $26.05 | $25.75 | $26.04 | $22.20 | 2,759 |
| 2020-01-22 | $25.94 | $26.04 | $25.80 | $25.94 | $22.12 | 3,096 |
| 2020-01-21 | $25.90 | $26.00 | $25.89 | $25.97 | $22.14 | 6,707 |
| 2020-01-17 | $25.90 | $25.91 | $25.77 | $25.88 | $22.07 | 7,194 |
| 2020-01-16 | $25.91 | $25.91 | $25.73 | $25.86 | $22.05 | 7,063 |
| 2020-01-15 | $25.75 | $25.95 | $25.66 | $25.82 | $22.01 | 8,512 |
| 2020-01-14 | $25.59 | $25.70 | $25.57 | $25.70 | $21.91 | 11,893 |
| 2020-01-13 | $25.60 | $25.62 | $25.52 | $25.59 | $21.81 | 42,730 |
| 2020-01-10 | $25.58 | $25.60 | $25.56 | $25.59 | $21.82 | 11,819 |
| 2020-01-09 | $25.56 | $25.64 | $25.56 | $25.57 | $21.80 | 12,781 |
| 2020-01-08 | $25.56 | $25.58 | $25.53 | $25.55 | $21.78 | 15,281 |
| 2020-01-07 | $25.58 | $25.60 | $25.58 | $25.59 | $21.81 | 4,871 |
| 2020-01-06 | $25.64 | $25.64 | $25.57 | $25.58 | $21.81 | 10,826 |
| 2020-01-03 | $25.65 | $25.65 | $25.55 | $25.61 | $21.83 | 11,145 |
| 2020-01-02 | $25.63 | $25.64 | $25.60 | $25.60 | $21.82 | 13,918 |
| 2019-12-31 | $25.62 | $25.65 | $25.60 | $25.63 | $21.85 | 7,490 |
| 2019-12-30 | $25.77 | $25.94 | $25.62 | $25.65 | $21.87 | 13,954 |
| 2019-12-27 | $25.77 | $25.97 | $25.77 | $25.78 | $21.98 | 4,645 |
| 2019-12-26 | $25.79 | $25.79 | $25.77 | $25.79 | $21.98 | 743 |
| 2019-12-24 | $25.75 | $25.75 | $25.59 | $25.60 | $21.82 | 2,152 |
| 2019-12-23 | $25.57 | $25.76 | $25.57 | $25.76 | $21.96 | 2,216 |
| 2019-12-20 | $25.79 | $25.79 | $25.59 | $25.74 | $21.94 | 2,680 |
| 2019-12-19 | $25.67 | $25.72 | $25.56 | $25.72 | $21.93 | 3,651 |
| 2019-12-18 | $25.59 | $25.64 | $25.57 | $25.62 | $21.84 | 4,170 |
| 2019-12-17 | $25.52 | $25.61 | $25.52 | $25.58 | $21.81 | 850 |
| 2019-12-16 | $25.50 | $25.63 | $25.50 | $25.51 | $21.75 | 7,849 |
| 2019-12-13 | $25.51 | $25.56 | $25.51 | $25.56 | $21.79 | 1,642 |
| 2019-12-12 | $25.47 | $25.57 | $25.47 | $25.47 | $21.71 | 4,097 |
| 2019-12-11 | $25.38 | $25.53 | $25.38 | $25.45 | $21.70 | 3,037 |
| 2019-12-10 | $25.53 | $25.53 | $25.40 | $25.40 | $21.65 | 1,501 |
| 2019-12-09 | $25.44 | $25.51 | $25.40 | $25.51 | $21.75 | 2,539 |
| 2019-12-06 | $25.56 | $25.56 | $25.35 | $25.45 | $21.70 | 31,695 |
| 2019-12-05 | $25.38 | $25.69 | $25.35 | $25.69 | $21.90 | 12,402 |
| 2019-12-04 | $25.38 | $25.59 | $25.35 | $25.59 | $21.81 | 15,804 |
| 2019-12-03 | $25.50 | $25.50 | $25.33 | $25.38 | $21.64 | 16,235 |
| 2019-12-02 | $25.64 | $25.64 | $25.47 | $25.50 | $21.74 | 2,487 |
| 2019-11-29 | $25.62 | $25.66 | $25.62 | $25.66 | $21.88 | 1,313 |
| 2019-11-27 | $25.70 | $25.75 | $25.67 | $25.67 | $21.88 | 941 |
| 2019-11-26 | $25.78 | $25.78 | $25.78 | $25.78 | $21.98 | 684 |
| 2019-11-25 | $25.70 | $25.75 | $25.70 | $25.75 | $21.95 | 2,785 |
| 2019-11-22 | $25.69 | $25.74 | $25.67 | $25.67 | $21.88 | 6,079 |
| 2019-11-21 | $25.70 | $25.73 | $25.69 | $25.71 | $21.92 | 733 |
| 2019-11-20 | $25.67 | $25.68 | $25.63 | $25.68 | $21.89 | 4,808 |
| 2019-11-19 | $25.69 | $25.69 | $25.66 | $25.66 | $21.87 | 786 |
| 2019-11-18 | $25.68 | $25.70 | $25.67 | $25.67 | $21.89 | 1,623 |
| 2019-11-15 | $25.67 | $25.68 | $25.63 | $25.65 | $21.87 | 2,557 |
| 2019-11-14 | $25.62 | $25.67 | $25.55 | $25.67 | $21.88 | 3,069 |
| 2019-11-13 | $25.70 | $25.70 | $25.54 | $25.64 | $21.86 | 2,137 |
| 2019-11-12 | $25.61 | $25.63 | $25.61 | $25.63 | $21.85 | 553 |
| 2019-11-11 | $25.66 | $25.66 | $25.60 | $25.61 | $21.83 | 1,142 |
| 2019-11-08 | $25.60 | $25.68 | $25.50 | $25.68 | $21.89 | 8,682 |
| 2019-11-07 | $25.58 | $25.70 | $25.53 | $25.70 | $21.91 | 2,030 |
| 2019-11-06 | $25.73 | $25.79 | $25.58 | $25.58 | $21.81 | 5,065 |
| 2019-11-05 | $25.75 | $25.84 | $25.63 | $25.75 | $21.95 | 12,313 |
| 2019-11-04 | $25.87 | $25.87 | $25.75 | $25.75 | $21.95 | 702 |
| 2019-11-01 | $25.90 | $25.90 | $25.90 | $25.90 | $22.08 | 1,848 |
| 2019-10-31 | $25.84 | $25.90 | $25.74 | $25.90 | $22.08 | 15,672 |
| 2019-10-30 | $26.35 | $26.35 | $26.15 | $26.27 | $21.97 | 3,639 |
| 2019-10-29 | $26.29 | $26.31 | $26.29 | $26.31 | $22.01 | 805 |
| 2019-10-28 | $26.07 | $26.33 | $26.00 | $26.33 | $22.03 | 5,904 |
| 2019-10-25 | $26.24 | $26.30 | $26.24 | $26.30 | $22.00 | 336 |
| 2019-10-24 | $26.07 | $26.35 | $26.07 | $26.30 | $22.00 | 5,555 |
| 2019-10-23 | $25.98 | $26.40 | $25.95 | $26.27 | $21.97 | 7,078 |
| 2019-10-22 | $25.96 | $26.03 | $25.95 | $25.99 | $21.74 | 4,018 |
| 2019-10-21 | $26.00 | $26.06 | $25.94 | $25.97 | $21.73 | 4,113 |
| 2019-10-18 | $26.09 | $26.09 | $25.92 | $25.99 | $21.74 | 502 |
| 2019-10-17 | $26.07 | $26.09 | $25.97 | $26.06 | $21.80 | 3,001 |
| 2019-10-16 | $25.93 | $25.99 | $25.91 | $25.99 | $21.74 | 308 |
| 2019-10-15 | $25.99 | $26.00 | $25.93 | $25.93 | $21.69 | 7,806 |
| 2019-10-14 | $25.95 | $25.99 | $25.95 | $25.98 | $21.73 | 2,323 |
| 2019-10-11 | $25.94 | $25.96 | $25.94 | $25.95 | $21.71 | 3,232 |
| 2019-10-10 | $25.90 | $25.94 | $25.90 | $25.94 | $21.70 | 5,883 |
| 2019-10-09 | $25.94 | $25.96 | $25.90 | $25.96 | $21.72 | 3,704 |
| 2019-10-08 | $25.89 | $25.95 | $25.89 | $25.92 | $21.68 | 7,361 |
| 2019-10-07 | $25.75 | $25.89 | $25.75 | $25.88 | $21.65 | 4,576 |
| 2019-10-04 | $25.78 | $25.83 | $25.78 | $25.80 | $21.58 | 3,951 |
| 2019-10-03 | $25.64 | $25.80 | $25.64 | $25.69 | $21.49 | 2,908 |
| 2019-10-02 | $25.74 | $25.80 | $25.58 | $25.64 | $21.45 | 5,198 |
| 2019-10-01 | $25.76 | $25.85 | $25.75 | $25.77 | $21.56 | 3,606 |
| 2019-09-30 | $25.80 | $25.80 | $25.80 | $25.80 | $21.58 | 1,295 |
| 2019-09-27 | $25.82 | $25.89 | $25.74 | $25.76 | $21.55 | 1,831 |
| 2019-09-26 | $25.82 | $25.87 | $25.73 | $25.87 | $21.64 | 1,507 |
| 2019-09-25 | $25.81 | $25.82 | $25.81 | $25.82 | $21.60 | 804 |
| 2019-09-24 | $25.78 | $25.88 | $25.60 | $25.75 | $21.54 | 3,545 |
| 2019-09-23 | $25.56 | $25.79 | $25.51 | $25.79 | $21.57 | 6,065 |
| 2019-09-20 | $25.67 | $25.82 | $25.58 | $25.60 | $21.42 | 9,340 |
| 2019-09-19 | $25.76 | $25.76 | $25.71 | $25.71 | $21.51 | 510 |
| 2019-09-18 | $25.80 | $25.82 | $25.80 | $25.81 | $21.59 | 1,994 |
| 2019-09-17 | $25.78 | $25.78 | $25.69 | $25.70 | $21.50 | 1,600 |
| 2019-09-16 | $25.82 | $25.87 | $25.82 | $25.83 | $21.61 | 3,927 |
| 2019-09-13 | $25.74 | $25.87 | $25.72 | $25.86 | $21.63 | 5,090 |
| 2019-09-12 | $25.74 | $25.87 | $25.74 | $25.87 | $21.64 | 3,365 |
| 2019-09-11 | $25.77 | $25.87 | $25.74 | $25.74 | $21.53 | 1,757 |
| 2019-09-10 | $25.89 | $25.89 | $25.80 | $25.80 | $21.58 | 5,118 |
| 2019-09-09 | $25.97 | $25.97 | $25.80 | $25.88 | $21.65 | 5,622 |
| 2019-09-06 | $25.91 | $26.03 | $25.80 | $25.97 | $21.72 | 6,564 |
| 2019-09-05 | $26.00 | $26.09 | $25.97 | $26.08 | $21.81 | 4,346 |
| 2019-09-04 | $26.06 | $26.06 | $26.04 | $26.06 | $21.80 | 705 |
| 2019-09-03 | $26.10 | $26.15 | $25.94 | $26.07 | $21.81 | 4,609 |
| 2019-08-30 | $26.10 | $26.24 | $26.10 | $26.17 | $21.89 | 3,093 |
| 2019-08-29 | $26.04 | $26.20 | $26.04 | $26.20 | $21.92 | 1,200 |
| 2019-08-28 | $26.17 | $26.20 | $26.01 | $26.19 | $21.91 | 4,923 |
| 2019-08-27 | $26.00 | $26.24 | $26.00 | $26.14 | $21.87 | 6,332 |
| 2019-08-26 | $26.10 | $26.30 | $26.09 | $26.09 | $21.82 | 3,530 |
| 2019-08-23 | $26.12 | $26.45 | $26.10 | $26.10 | $21.83 | 12,632 |
| 2019-08-22 | $26.02 | $26.13 | $25.98 | $26.13 | $21.86 | 9,073 |
| 2019-08-21 | $25.77 | $26.25 | $25.74 | $26.12 | $21.85 | 5,550 |
| 2019-08-20 | $25.74 | $26.32 | $25.74 | $25.90 | $21.67 | 3,059 |
| 2019-08-19 | $25.70 | $26.01 | $25.70 | $25.82 | $21.60 | 7,875 |
| 2019-08-16 | $25.66 | $25.79 | $25.62 | $25.75 | $21.54 | 5,619 |
| 2019-08-15 | $25.48 | $25.63 | $25.47 | $25.60 | $21.42 | 12,184 |
| 2019-08-14 | $25.50 | $25.50 | $25.43 | $25.45 | $21.29 | 12,525 |
| 2019-08-13 | $25.30 | $25.69 | $25.30 | $25.46 | $21.30 | 42,717 |
| 2019-08-12 | $25.19 | $25.32 | $25.12 | $25.32 | $21.18 | 9,522 |
| 2019-08-09 | $25.15 | $25.21 | $25.13 | $25.19 | $21.07 | 2,132 |
| 2019-08-08 | $25.12 | $25.21 | $25.09 | $25.15 | $21.04 | 4,629 |
| 2019-08-07 | $25.00 | $25.10 | $25.00 | $25.08 | $20.98 | 4,403 |
| 2019-08-06 | $25.12 | $25.12 | $25.00 | $25.00 | $20.91 | 820 |
| 2019-08-05 | $25.20 | $25.20 | $24.94 | $25.04 | $20.95 | 9,494 |
| 2019-08-02 | $25.12 | $25.21 | $25.12 | $25.20 | $21.08 | 2,932 |
| 2019-08-01 | $25.11 | $25.14 | $25.06 | $25.10 | $21.00 | 9,276 |
| 2019-07-31 | $25.17 | $25.17 | $24.87 | $25.12 | $21.01 | 12,052 |
| 2019-07-30 | $25.44 | $25.44 | $25.35 | $25.42 | $20.86 | 6,138 |
| 2019-07-29 | $25.44 | $25.48 | $25.39 | $25.44 | $20.87 | 14,298 |
| 2019-07-26 | $25.29 | $25.44 | $25.27 | $25.33 | $20.78 | 3,621 |
| 2019-07-25 | $25.24 | $25.33 | $25.24 | $25.31 | $20.77 | 2,955 |
| 2019-07-24 | $25.27 | $25.38 | $25.20 | $25.38 | $20.82 | 8,614 |
| 2019-07-23 | $25.20 | $25.25 | $25.19 | $25.23 | $20.70 | 5,832 |
| 2019-07-22 | $25.29 | $25.29 | $25.17 | $25.19 | $20.67 | 9,471 |
| 2019-07-19 | $25.47 | $25.47 | $25.17 | $25.29 | $20.75 | 25,667 |
| 2019-07-18 | $25.42 | $25.42 | $25.32 | $25.36 | $20.81 | 1,482 |
| 2019-07-17 | $25.44 | $25.47 | $25.40 | $25.40 | $20.84 | 3,058 |
| 2019-07-16 | $25.37 | $25.42 | $25.33 | $25.39 | $20.83 | 4,441 |
| 2019-07-15 | $25.34 | $25.36 | $25.30 | $25.32 | $20.77 | 3,025 |
| 2019-07-12 | $25.22 | $25.29 | $25.22 | $25.28 | $20.74 | 2,245 |
| 2019-07-11 | $25.33 | $25.33 | $25.25 | $25.27 | $20.73 | 3,400 |
| 2019-07-10 | $25.27 | $25.27 | $25.27 | $25.27 | $20.73 | 213 |
| 2019-07-09 | $25.21 | $25.27 | $25.20 | $25.25 | $20.72 | 6,260 |
| 2019-07-08 | $25.16 | $25.26 | $25.11 | $25.20 | $20.68 | 5,490 |
| 2019-07-05 | $25.21 | $25.23 | $25.16 | $25.18 | $20.66 | 6,523 |
| 2019-07-03 | $25.19 | $25.25 | $25.19 | $25.19 | $20.67 | 900 |
| 2019-07-02 | $25.20 | $25.20 | $25.18 | $25.18 | $20.66 | 2,532 |
| 2019-07-01 | $25.17 | $25.21 | $25.16 | $25.19 | $20.67 | 10,682 |
| 2019-06-28 | $25.13 | $25.15 | $25.09 | $25.15 | $20.63 | 7,314 |
| 2019-06-27 | $25.16 | $25.16 | $25.10 | $25.10 | $20.60 | 4,995 |
| 2019-06-26 | $25.15 | $25.16 | $25.13 | $25.15 | $20.63 | 7,579 |
| 2019-06-25 | $25.15 | $25.20 | $25.12 | $25.13 | $20.62 | 4,560 |
| 2019-06-24 | $25.17 | $25.20 | $25.14 | $25.19 | $20.67 | 6,820 |
| 2019-06-21 | $25.22 | $25.22 | $25.15 | $25.15 | $20.63 | 1,482 |
| 2019-06-20 | $25.17 | $25.20 | $25.15 | $25.16 | $20.64 | 7,620 |
| 2019-06-19 | $25.16 | $25.20 | $25.13 | $25.20 | $20.67 | 6,405 |
| 2019-06-18 | $25.16 | $25.20 | $25.12 | $25.16 | $20.64 | 4,124 |
| 2019-06-17 | $25.18 | $25.19 | $25.17 | $25.17 | $20.65 | 7,682 |
| 2019-06-14 | $25.18 | $25.18 | $25.16 | $25.17 | $20.65 | 3,634 |
| 2019-06-13 | $25.17 | $25.18 | $25.17 | $25.17 | $20.65 | 3,900 |
| 2019-06-12 | $25.16 | $25.18 | $25.16 | $25.17 | $20.65 | 8,317 |
| 2019-06-11 | $25.17 | $25.18 | $25.15 | $25.16 | $20.64 | 4,299 |
| 2019-06-10 | $25.16 | $25.22 | $25.15 | $25.15 | $20.63 | 4,764 |
| 2019-06-07 | $25.18 | $25.22 | $25.13 | $25.17 | $20.65 | 25,038 |
| 2019-06-06 | $25.22 | $25.23 | $25.12 | $25.12 | $20.61 | 4,153 |
| 2019-06-05 | $25.20 | $25.25 | $25.20 | $25.25 | $20.71 | 4,079 |
| 2019-06-04 | $25.32 | $25.34 | $25.19 | $25.19 | $20.67 | 8,354 |
| 2019-06-03 | $25.39 | $25.39 | $25.13 | $25.30 | $20.76 | 12,482 |
| 2019-05-31 | $25.18 | $25.21 | $25.12 | $25.12 | $20.61 | 4,209 |
| 2019-05-30 | $25.23 | $25.25 | $25.18 | $25.22 | $20.69 | 2,670 |
| 2019-05-29 | $25.15 | $25.24 | $25.15 | $25.19 | $20.66 | 2,788 |
| 2019-05-28 | $25.21 | $25.24 | $25.15 | $25.15 | $20.63 | 4,998 |
| 2019-05-24 | $25.26 | $25.36 | $25.20 | $25.29 | $20.75 | 3,841 |
| 2019-05-23 | $25.35 | $25.35 | $25.26 | $25.32 | $20.77 | 9,887 |
| 2019-05-22 | $25.30 | $25.34 | $25.25 | $25.29 | $20.75 | 5,653 |
| 2019-05-21 | $25.45 | $25.45 | $25.26 | $25.26 | $20.72 | 6,467 |
| 2019-05-20 | $25.46 | $25.51 | $25.43 | $25.48 | $20.90 | 3,128 |
| 2019-05-17 | $25.35 | $25.45 | $25.35 | $25.45 | $20.88 | 3,323 |
| 2019-05-16 | $25.40 | $25.40 | $25.32 | $25.36 | $20.80 | 1,359 |
| 2019-05-15 | $25.42 | $25.44 | $25.42 | $25.44 | $20.87 | 759 |
| 2019-05-14 | $25.40 | $25.42 | $25.35 | $25.42 | $20.86 | 2,961 |
| 2019-05-13 | $25.30 | $25.40 | $25.25 | $25.31 | $20.76 | 4,097 |
| 2019-05-10 | $25.47 | $25.47 | $25.26 | $25.40 | $20.84 | 6,184 |
| 2019-05-09 | $25.33 | $25.51 | $25.25 | $25.45 | $20.88 | 6,281 |
| 2019-05-08 | $25.60 | $25.60 | $25.31 | $25.31 | $20.77 | 5,726 |
| 2019-05-07 | $25.55 | $25.79 | $25.40 | $25.50 | $20.92 | 17,520 |
| 2019-05-06 | $25.18 | $25.50 | $25.10 | $25.41 | $20.85 | 50,180 |
| 2019-05-03 | $25.01 | $25.07 | $24.98 | $25.00 | $20.51 | 6,518 |
| 2019-05-02 | $25.06 | $25.12 | $25.01 | $25.01 | $20.52 | 2,918 |
| 2019-05-01 | $25.15 | $25.17 | $24.90 | $24.99 | $20.51 | 14,640 |
| 2019-04-30 | $25.04 | $25.17 | $24.95 | $25.05 | $20.55 | 14,968 |
| 2019-04-29 | $25.16 | $25.16 | $25.05 | $25.15 | $20.24 | 3,305 |
| 2019-04-26 | $25.11 | $25.16 | $25.05 | $25.15 | $20.24 | 7,403 |
| 2019-04-25 | $25.16 | $25.16 | $25.10 | $25.10 | $20.20 | 4,480 |
| 2019-04-24 | $25.05 | $25.09 | $24.98 | $25.06 | $20.16 | 4,950 |
| 2019-04-23 | $25.03 | $25.11 | $25.03 | $25.07 | $20.17 | 3,761 |
| 2019-04-22 | $25.05 | $25.15 | $24.97 | $25.03 | $20.13 | 12,486 |
| 2019-04-18 | $25.05 | $25.05 | $24.95 | $25.03 | $20.14 | 8,337 |
| 2019-04-17 | $25.05 | $25.15 | $25.01 | $25.04 | $20.15 | 5,125 |
| 2019-04-16 | $25.01 | $25.12 | $25.01 | $25.05 | $20.15 | 6,161 |
| 2019-04-15 | $25.04 | $25.10 | $24.98 | $25.00 | $20.11 | 10,843 |
| 2019-04-12 | $25.05 | $25.05 | $24.97 | $25.01 | $20.13 | 9,460 |
| 2019-04-11 | $25.04 | $25.13 | $25.02 | $25.02 | $20.13 | 7,968 |
| 2019-04-10 | $25.15 | $25.15 | $25.03 | $25.11 | $20.20 | 2,810 |
| 2019-04-09 | $25.15 | $25.15 | $24.95 | $25.01 | $20.12 | 2,436 |
| 2019-04-08 | $25.14 | $25.14 | $25.02 | $25.03 | $20.14 | 8,233 |
| 2019-04-05 | $25.12 | $25.15 | $25.06 | $25.13 | $20.22 | 4,163 |
| 2019-04-04 | $24.95 | $25.07 | $24.90 | $25.07 | $20.17 | 7,522 |
| 2019-04-03 | $25.01 | $25.03 | $24.91 | $24.94 | $20.07 | 6,241 |
| 2019-04-02 | $25.00 | $25.08 | $24.96 | $25.00 | $20.11 | 6,147 |
| 2019-04-01 | $25.00 | $25.09 | $24.85 | $24.90 | $20.03 | 21,360 |
| 2019-03-29 | $25.00 | $25.00 | $24.98 | $25.00 | $20.11 | 5,391 |
| 2019-03-28 | $24.92 | $25.00 | $24.92 | $24.98 | $20.10 | 6,150 |
| 2019-03-27 | $24.99 | $25.00 | $24.88 | $24.97 | $20.09 | 6,897 |
| 2019-03-26 | $25.00 | $25.00 | $24.83 | $24.95 | $20.07 | 7,871 |
| 2019-03-25 | $25.00 | $25.05 | $24.98 | $24.99 | $20.11 | 6,684 |
| 2019-03-22 | $24.97 | $24.99 | $24.94 | $24.96 | $20.08 | 5,894 |
| 2019-03-21 | $25.00 | $25.05 | $24.92 | $24.97 | $20.09 | 10,376 |
| 2019-03-20 | $24.97 | $24.97 | $24.91 | $24.93 | $20.06 | 5,953 |
| 2019-03-19 | $24.86 | $24.99 | $24.86 | $24.91 | $20.04 | 9,714 |
| 2019-03-18 | $24.80 | $25.01 | $24.80 | $24.93 | $20.05 | 12,601 |
| 2019-03-15 | $24.94 | $24.96 | $24.80 | $24.91 | $20.04 | 21,974 |
| 2019-03-14 | $25.00 | $25.01 | $24.81 | $24.89 | $20.03 | 22,387 |
| 2019-03-13 | $24.75 | $24.98 | $24.65 | $24.95 | $20.07 | 16,371 |
| 2019-03-12 | $24.67 | $24.74 | $24.54 | $24.63 | $19.82 | 6,106 |
| 2019-03-11 | $24.83 | $24.83 | $24.60 | $24.60 | $19.79 | 6,982 |
| 2019-03-08 | $24.77 | $24.94 | $24.75 | $24.75 | $19.91 | 3,504 |
| 2019-03-07 | $24.69 | $25.20 | $24.57 | $24.90 | $20.03 | 38,096 |
| 2019-03-06 | $24.55 | $24.57 | $24.36 | $24.55 | $19.75 | 4,945 |
| 2019-03-05 | $24.64 | $24.64 | $24.33 | $24.48 | $19.70 | 4,983 |
| 2019-03-04 | $24.56 | $24.60 | $24.10 | $24.56 | $19.76 | 3,755 |
| 2019-03-01 | $24.45 | $24.45 | $24.30 | $24.45 | $19.67 | 1,500 |
| 2019-02-28 | $24.20 | $24.50 | $24.20 | $24.49 | $19.70 | 741 |
| 2019-02-27 | $24.17 | $24.35 | $24.09 | $24.35 | $19.59 | 4,440 |
| 2019-02-26 | $24.19 | $24.19 | $24.10 | $24.13 | $19.41 | 8,593 |
| 2019-02-25 | $24.11 | $24.19 | $24.09 | $24.12 | $19.41 | 12,671 |
| 2019-02-22 | $24.24 | $24.32 | $24.08 | $24.08 | $19.37 | 3,898 |
| 2019-02-21 | $24.22 | $24.29 | $24.00 | $24.14 | $19.42 | 8,473 |
| 2019-02-20 | $24.37 | $24.57 | $24.35 | $24.35 | $19.59 | 7,074 |
| 2019-02-19 | $24.20 | $24.55 | $24.15 | $24.18 | $19.45 | 7,485 |
| 2019-02-15 | $24.52 | $24.63 | $24.06 | $24.29 | $19.54 | 6,896 |
| 2019-02-14 | $23.95 | $24.65 | $23.84 | $24.51 | $19.72 | 19,937 |
| 2019-02-13 | $24.00 | $24.05 | $23.96 | $23.98 | $19.29 | 4,558 |
| 2019-02-12 | $24.01 | $24.23 | $23.91 | $24.23 | $19.50 | 7,957 |
| 2019-02-11 | $24.04 | $24.12 | $24.04 | $24.12 | $19.41 | 2,550 |
| 2019-02-08 | $24.18 | $24.23 | $23.80 | $24.23 | $19.50 | 5,679 |
| 2019-02-07 | $24.30 | $24.39 | $24.24 | $24.36 | $19.60 | 2,792 |
| 2019-02-06 | $24.22 | $24.33 | $24.16 | $24.25 | $19.51 | 4,484 |
| 2019-02-05 | $24.20 | $24.25 | $24.20 | $24.24 | $19.50 | 7,666 |
| 2019-02-04 | $24.10 | $24.39 | $24.10 | $24.39 | $19.62 | 5,860 |
| 2019-02-01 | $23.86 | $24.20 | $23.86 | $24.20 | $19.47 | 3,003 |
| 2019-01-31 | $24.16 | $24.16 | $23.65 | $23.77 | $19.13 | 10,657 |
| 2019-01-30 | $24.39 | $24.59 | $24.33 | $24.50 | $19.31 | 12,206 |
| 2019-01-29 | $24.35 | $24.65 | $24.35 | $24.37 | $19.21 | 13,982 |
| 2019-01-28 | $24.19 | $24.45 | $24.19 | $24.45 | $19.27 | 2,697 |
| 2019-01-25 | $24.05 | $24.45 | $24.05 | $24.21 | $19.08 | 12,314 |
| 2019-01-24 | $24.05 | $24.19 | $23.95 | $24.15 | $19.03 | 4,726 |
| 2019-01-23 | $23.88 | $24.29 | $23.73 | $24.10 | $19.00 | 10,178 |
| 2019-01-22 | $23.75 | $23.86 | $23.63 | $23.85 | $18.80 | 3,816 |
| 2019-01-18 | $23.60 | $23.85 | $23.60 | $23.61 | $18.61 | 2,282 |
| 2019-01-17 | $23.50 | $23.70 | $23.41 | $23.65 | $18.64 | 6,671 |
| 2019-01-16 | $23.45 | $23.45 | $23.28 | $23.40 | $18.44 | 5,105 |
| 2019-01-15 | $23.30 | $23.37 | $23.15 | $23.32 | $18.38 | 6,478 |
| 2019-01-14 | $23.00 | $23.51 | $23.00 | $23.40 | $18.44 | 11,326 |
| 2019-01-11 | $22.99 | $23.00 | $22.87 | $22.94 | $18.08 | 7,708 |
| 2019-01-10 | $22.96 | $23.22 | $22.87 | $23.00 | $18.13 | 16,466 |
| 2019-01-09 | $22.59 | $22.99 | $22.50 | $22.75 | $17.93 | 16,964 |
| 2019-01-08 | $21.70 | $22.70 | $21.70 | $22.42 | $17.67 | 31,944 |
| 2019-01-07 | $21.35 | $21.70 | $21.30 | $21.54 | $16.98 | 22,680 |
| 2019-01-04 | $21.02 | $21.32 | $20.89 | $21.25 | $16.75 | 13,014 |
| 2019-01-03 | $20.85 | $20.95 | $20.65 | $20.85 | $16.43 | 6,615 |
| 2019-01-02 | $20.95 | $20.99 | $20.80 | $20.95 | $16.51 | 11,716 |
| 2018-12-31 | $20.42 | $20.92 | $20.41 | $20.77 | $16.37 | 8,097 |
| 2018-12-28 | $20.26 | $20.64 | $20.26 | $20.50 | $16.16 | 8,386 |
| 2018-12-27 | $20.25 | $20.99 | $19.25 | $20.99 | $16.54 | 11,608 |
| 2018-12-26 | $20.61 | $20.68 | $19.24 | $20.22 | $15.94 | 6,478 |
| 2018-12-24 | $20.21 | $20.21 | $20.17 | $20.20 | $15.92 | 3,764 |
| 2018-12-21 | $21.28 | $21.28 | $20.29 | $20.29 | $15.99 | 7,199 |
| 2018-12-20 | $21.35 | $21.40 | $20.39 | $20.65 | $16.28 | 8,569 |
| 2018-12-19 | $21.52 | $21.63 | $20.34 | $21.34 | $16.82 | 9,459 |
| 2018-12-18 | $21.30 | $21.83 | $21.30 | $21.51 | $16.95 | 6,941 |
| 2018-12-17 | $21.60 | $21.90 | $21.60 | $21.90 | $17.26 | 1,276 |
| 2018-12-14 | $21.70 | $21.70 | $21.26 | $21.60 | $17.03 | 924 |
| 2018-12-13 | $21.79 | $22.10 | $21.79 | $21.79 | $17.18 | 1,650 |
| 2018-12-12 | $21.88 | $21.95 | $21.65 | $21.70 | $17.10 | 2,684 |
| 2018-12-11 | $22.00 | $22.00 | $21.70 | $22.00 | $17.34 | 8,829 |
| 2018-12-10 | $21.99 | $22.00 | $21.99 | $22.00 | $17.34 | 709 |
| 2018-12-07 | $21.61 | $21.81 | $21.61 | $21.79 | $17.18 | 2,600 |
| 2018-12-06 | $21.31 | $21.79 | $21.31 | $21.70 | $17.11 | 5,484 |
| 2018-12-04 | $21.55 | $21.55 | $21.55 | $21.55 | $16.99 | 515 |
| 2018-12-03 | $21.40 | $21.71 | $21.40 | $21.71 | $17.11 | 9,552 |
| 2018-11-30 | $21.54 | $21.54 | $21.36 | $21.45 | $16.91 | 6,353 |
| 2018-11-29 | $21.74 | $21.74 | $21.49 | $21.50 | $16.95 | 11,868 |
| 2018-11-28 | $22.20 | $22.20 | $21.50 | $21.67 | $17.08 | 11,190 |
| 2018-11-27 | $21.94 | $22.17 | $21.54 | $21.94 | $17.29 | 23,857 |
| 2018-11-26 | $22.30 | $22.30 | $22.04 | $22.25 | $17.54 | 1,932 |
| 2018-11-23 | $22.38 | $22.64 | $22.26 | $22.38 | $17.64 | 3,634 |
| 2018-11-21 | $22.61 | $22.78 | $22.24 | $22.37 | $17.63 | 6,047 |
| 2018-11-20 | $22.85 | $22.95 | $22.64 | $22.64 | $17.85 | 3,865 |
| 2018-11-19 | $22.85 | $23.15 | $22.55 | $22.72 | $17.91 | 4,157 |
| 2018-11-16 | $23.15 | $23.15 | $22.97 | $23.10 | $18.21 | 2,580 |
| 2018-11-15 | $22.70 | $23.30 | $22.70 | $23.16 | $18.25 | 8,280 |
| 2018-11-14 | $22.80 | $23.25 | $22.69 | $23.16 | $18.26 | 8,885 |
| 2018-11-13 | $22.88 | $23.04 | $22.76 | $22.96 | $18.10 | 3,085 |
| 2018-11-12 | $22.94 | $23.09 | $22.36 | $22.61 | $17.82 | 15,888 |
| 2018-11-09 | $23.20 | $23.20 | $22.99 | $22.99 | $18.12 | 1,528 |
| 2018-11-08 | $23.40 | $23.40 | $23.07 | $23.10 | $18.21 | 1,585 |
| 2018-11-07 | $23.55 | $23.57 | $23.00 | $23.57 | $18.58 | 6,441 |
| 2018-11-06 | $23.50 | $23.64 | $23.50 | $23.55 | $18.56 | 4,154 |
| 2018-11-05 | $23.40 | $23.40 | $23.40 | $23.40 | $18.44 | 431 |
| 2018-11-02 | $23.47 | $23.47 | $23.31 | $23.31 | $18.37 | 1,955 |
| 2018-11-01 | $23.69 | $23.69 | $23.46 | $23.53 | $18.55 | 2,652 |
| 2018-10-31 | $23.64 | $23.66 | $23.53 | $23.53 | $18.55 | 3,477 |
| 2018-10-30 | $24.12 | $24.16 | $23.96 | $24.04 | $18.56 | 5,017 |
| 2018-10-29 | $24.35 | $24.35 | $24.18 | $24.23 | $18.71 | 4,374 |
| 2018-10-26 | $24.30 | $24.34 | $24.30 | $24.34 | $18.79 | 600 |
| 2018-10-25 | $24.25 | $24.35 | $24.23 | $24.31 | $18.77 | 1,900 |
| 2018-10-24 | $24.34 | $24.35 | $24.19 | $24.23 | $18.71 | 8,815 |
| 2018-10-23 | $24.20 | $24.37 | $24.10 | $24.13 | $18.63 | 11,633 |
| 2018-10-22 | $24.25 | $24.39 | $24.12 | $24.13 | $18.63 | 6,158 |
| 2018-10-19 | $24.03 | $24.38 | $23.96 | $23.96 | $18.50 | 10,855 |
| 2018-10-18 | $24.24 | $24.24 | $23.99 | $24.10 | $18.61 | 3,898 |
| 2018-10-17 | $23.93 | $24.40 | $23.93 | $24.19 | $18.68 | 16,097 |
| 2018-10-16 | $23.98 | $24.00 | $23.85 | $23.91 | $18.46 | 14,581 |
| 2018-10-15 | $24.24 | $24.34 | $23.98 | $23.98 | $18.51 | 8,724 |
| 2018-10-12 | $24.05 | $24.23 | $24.05 | $24.05 | $18.57 | 3,100 |
| 2018-10-11 | $23.91 | $24.10 | $23.85 | $23.99 | $18.52 | 7,450 |
| 2018-10-10 | $24.23 | $24.40 | $24.05 | $24.06 | $18.58 | 5,003 |
| 2018-10-09 | $24.45 | $24.45 | $24.20 | $24.20 | $18.68 | 6,779 |
| 2018-10-08 | $24.24 | $24.24 | $24.24 | $24.24 | $18.71 | 42 |
| 2018-10-05 | $24.11 | $24.24 | $24.11 | $24.24 | $18.71 | 1,212 |
| 2018-10-04 | $24.44 | $24.44 | $24.04 | $24.39 | $18.83 | 11,793 |
| 2018-10-03 | $24.61 | $24.75 | $24.51 | $24.51 | $18.92 | 3,311 |
| 2018-10-02 | $24.60 | $24.60 | $24.50 | $24.56 | $18.96 | 1,500 |
| 2018-10-01 | $24.74 | $24.74 | $24.43 | $24.46 | $18.88 | 5,451 |
| 2018-09-28 | $24.65 | $24.75 | $24.60 | $24.60 | $18.99 | 3,623 |
| 2018-09-27 | $24.60 | $24.60 | $24.60 | $24.60 | $18.99 | 134 |
| 2018-09-26 | $24.64 | $24.69 | $24.52 | $24.60 | $18.99 | 2,520 |
| 2018-09-25 | $24.48 | $24.61 | $24.48 | $24.60 | $18.99 | 5,333 |
| 2018-09-24 | $24.47 | $24.47 | $24.45 | $24.47 | $18.89 | 400 |
| 2018-09-21 | $24.57 | $24.57 | $24.57 | $24.57 | $18.97 | 100 |
| 2018-09-20 | $24.46 | $24.52 | $24.43 | $24.52 | $18.93 | 3,405 |
| 2018-09-19 | $24.42 | $24.73 | $24.42 | $24.45 | $18.88 | 7,357 |
| 2018-09-18 | $24.62 | $24.62 | $24.42 | $24.42 | $18.85 | 3,742 |
| 2018-09-17 | $24.52 | $24.52 | $24.52 | $24.52 | $18.93 | 424 |
| 2018-09-14 | $24.45 | $24.50 | $24.44 | $24.50 | $18.91 | 1,466 |
| 2018-09-13 | $24.50 | $24.50 | $24.47 | $24.50 | $18.91 | 5,965 |
| 2018-09-12 | $24.47 | $24.52 | $24.42 | $24.42 | $18.85 | 2,502 |
| 2018-09-11 | $24.45 | $24.52 | $24.45 | $24.47 | $18.89 | 5,307 |
| 2018-09-10 | $24.15 | $24.49 | $24.15 | $24.45 | $18.88 | 7,754 |
| 2018-09-07 | $24.14 | $24.32 | $24.06 | $24.15 | $18.64 | 4,853 |
| 2018-09-06 | $24.25 | $24.34 | $24.25 | $24.33 | $18.78 | 3,905 |
| 2018-09-05 | $24.20 | $24.34 | $24.20 | $24.29 | $18.75 | 1,369 |
| 2018-09-04 | $24.31 | $24.31 | $24.02 | $24.24 | $18.71 | 8,133 |
| 2018-08-31 | $24.22 | $24.35 | $24.17 | $24.35 | $18.80 | 3,500 |
| 2018-08-30 | $24.14 | $24.38 | $23.97 | $24.33 | $18.78 | 2,650 |
| 2018-08-29 | $24.26 | $24.34 | $24.03 | $24.15 | $18.65 | 5,051 |
| 2018-08-28 | $24.35 | $24.35 | $24.18 | $24.23 | $18.71 | 2,852 |
| 2018-08-27 | $24.38 | $24.40 | $24.26 | $24.35 | $18.80 | 4,943 |
| 2018-08-24 | $23.99 | $24.40 | $23.99 | $24.36 | $18.81 | 2,859 |
| 2018-08-23 | $24.36 | $24.36 | $24.25 | $24.28 | $18.74 | 4,380 |
| 2018-08-22 | $24.20 | $24.26 | $23.94 | $24.26 | $18.73 | 1,862 |
| 2018-08-21 | $24.34 | $24.35 | $24.23 | $24.26 | $18.73 | 4,700 |
| 2018-08-20 | $23.99 | $24.16 | $23.46 | $24.08 | $18.59 | 8,052 |
| 2018-08-17 | $24.14 | $24.18 | $23.83 | $23.83 | $18.40 | 13,726 |
| 2018-08-16 | $24.26 | $24.38 | $24.14 | $24.25 | $18.72 | 5,521 |
| 2018-08-15 | $24.28 | $24.30 | $23.82 | $23.88 | $18.44 | 2,653 |
| 2018-08-14 | $23.67 | $24.32 | $23.67 | $24.04 | $18.56 | 12,074 |
| 2018-08-13 | $23.81 | $23.86 | $23.48 | $23.86 | $18.42 | 4,364 |
| 2018-08-10 | $23.48 | $24.16 | $23.10 | $23.63 | $18.24 | 14,425 |
| 2018-08-09 | $24.00 | $24.00 | $23.61 | $23.61 | $18.22 | 4,218 |
| 2018-08-08 | $24.18 | $24.23 | $24.01 | $24.11 | $18.61 | 5,675 |
| 2018-08-07 | $24.23 | $24.30 | $24.23 | $24.24 | $18.71 | 1,310 |
| 2018-08-06 | $24.20 | $24.29 | $24.19 | $24.25 | $18.72 | 3,300 |
| 2018-08-03 | $24.38 | $24.38 | $24.26 | $24.26 | $18.73 | 995 |
| 2018-08-02 | $24.25 | $24.32 | $24.20 | $24.20 | $18.68 | 3,115 |
| 2018-08-01 | $24.30 | $24.30 | $24.18 | $24.18 | $18.67 | 2,784 |
| 2018-07-31 | $24.35 | $24.35 | $24.19 | $24.19 | $18.67 | 1,950 |
| 2018-07-30 | $24.77 | $24.77 | $24.69 | $24.72 | $18.70 | 3,010 |
| 2018-07-27 | $24.85 | $24.85 | $24.79 | $24.79 | $18.76 | 610 |
| 2018-07-26 | $24.81 | $24.81 | $24.80 | $24.80 | $18.76 | 600 |
| 2018-07-25 | $24.86 | $24.86 | $24.86 | $24.86 | $18.81 | 289 |
| 2018-07-24 | $24.69 | $24.88 | $24.68 | $24.88 | $18.82 | 2,438 |
| 2018-07-23 | $24.68 | $24.69 | $24.64 | $24.65 | $18.65 | 19,507 |
| 2018-07-20 | $24.69 | $24.69 | $24.62 | $24.66 | $18.66 | 5,276 |
| 2018-07-19 | $24.63 | $24.69 | $24.63 | $24.65 | $18.65 | 950 |
| 2018-07-18 | $24.65 | $24.66 | $24.47 | $24.66 | $18.66 | 8,746 |
| 2018-07-17 | $24.69 | $24.69 | $24.65 | $24.66 | $18.66 | 3,286 |
| 2018-07-16 | $24.66 | $24.66 | $24.64 | $24.65 | $18.65 | 1,845 |
| 2018-07-13 | $24.68 | $24.69 | $24.64 | $24.64 | $18.64 | 1,748 |
| 2018-07-12 | $24.68 | $24.69 | $24.68 | $24.69 | $18.68 | 500 |
| 2018-07-11 | $24.69 | $24.69 | $24.64 | $24.64 | $18.64 | 2,805 |
| 2018-07-10 | $24.43 | $24.50 | $24.43 | $24.45 | $18.50 | 2,925 |
| 2018-07-09 | $24.43 | $24.43 | $24.43 | $24.43 | $18.48 | 0 |
| 2018-07-06 | $24.65 | $24.69 | $24.40 | $24.43 | $18.48 | 2,040 |
| 2018-07-05 | $24.69 | $24.69 | $24.57 | $24.69 | $18.68 | 1,950 |
| 2018-07-03 | $24.50 | $24.54 | $24.48 | $24.48 | $18.52 | 2,992 |
| 2018-07-02 | $24.54 | $24.57 | $24.45 | $24.49 | $18.53 | 1,275 |
| 2018-06-29 | $24.65 | $24.69 | $24.47 | $24.63 | $18.63 | 2,857 |
| 2018-06-28 | $24.48 | $24.66 | $24.47 | $24.50 | $18.54 | 6,266 |
| 2018-06-27 | $24.12 | $24.69 | $24.12 | $24.58 | $18.59 | 7,859 |
| 2018-06-26 | $24.00 | $24.60 | $24.00 | $24.55 | $18.57 | 8,663 |
| 2018-06-25 | $24.05 | $24.29 | $24.05 | $24.29 | $18.38 | 7,156 |
| 2018-06-22 | $24.06 | $24.06 | $24.06 | $24.06 | $18.20 | 0 |
| 2018-06-21 | $23.91 | $24.18 | $23.81 | $24.06 | $18.20 | 2,550 |
| 2018-06-20 | $24.00 | $24.00 | $23.71 | $23.96 | $18.13 | 2,224 |
| 2018-06-19 | $23.81 | $23.93 | $23.81 | $23.93 | $18.10 | 955 |
| 2018-06-18 | $23.88 | $24.00 | $23.85 | $24.00 | $18.16 | 3,112 |
| 2018-06-15 | $23.70 | $23.85 | $23.70 | $23.82 | $18.02 | 8,774 |
| 2018-06-14 | $23.75 | $23.75 | $23.55 | $23.55 | $17.82 | 849 |
| 2018-06-13 | $23.85 | $23.85 | $23.49 | $23.60 | $17.86 | 7,001 |
| 2018-06-12 | $23.35 | $23.70 | $23.34 | $23.70 | $17.93 | 4,423 |
| 2018-06-11 | $23.58 | $23.82 | $23.55 | $23.76 | $17.98 | 3,380 |
| 2018-06-08 | $23.51 | $23.83 | $23.51 | $23.83 | $18.03 | 1,334 |
| 2018-06-07 | $23.70 | $23.75 | $23.50 | $23.53 | $17.80 | 5,200 |
| 2018-06-06 | $23.50 | $23.55 | $23.50 | $23.55 | $17.81 | 1,105 |
| 2018-06-05 | $23.56 | $23.82 | $23.52 | $23.52 | $17.79 | 5,324 |
| 2018-06-04 | $23.94 | $23.94 | $23.52 | $23.52 | $17.79 | 6,400 |
| 2018-06-01 | $23.73 | $23.73 | $23.56 | $23.64 | $17.88 | 1,516 |
| 2018-05-31 | $23.70 | $23.75 | $23.57 | $23.75 | $17.97 | 14,376 |
| 2018-05-30 | $23.74 | $23.90 | $23.60 | $23.76 | $17.98 | 4,542 |
| 2018-05-29 | $23.77 | $23.77 | $23.77 | $23.77 | $17.98 | 155 |
| 2018-05-25 | $23.66 | $23.97 | $23.63 | $23.96 | $18.13 | 5,920 |
| 2018-05-24 | $23.65 | $24.25 | $23.65 | $24.12 | $18.25 | 29,346 |
| 2018-05-23 | $23.55 | $23.99 | $23.55 | $23.99 | $18.15 | 4,654 |
| 2018-05-22 | $23.63 | $23.87 | $23.51 | $23.55 | $17.82 | 5,175 |
| 2018-05-21 | $23.61 | $23.89 | $23.52 | $23.89 | $18.07 | 1,971 |
| 2018-05-18 | $23.93 | $24.05 | $23.40 | $23.40 | $17.70 | 6,281 |
| 2018-05-17 | $23.85 | $24.00 | $23.83 | $23.85 | $18.04 | 7,145 |
| 2018-05-16 | $23.50 | $23.89 | $23.12 | $23.89 | $18.07 | 9,763 |
| 2018-05-15 | $23.31 | $23.61 | $23.12 | $23.34 | $17.66 | 17,167 |
| 2018-05-14 | $23.07 | $23.39 | $23.05 | $23.05 | $17.44 | 11,980 |
| 2018-05-11 | $23.04 | $23.09 | $23.04 | $23.08 | $17.46 | 3,087 |
| 2018-05-10 | $23.40 | $23.40 | $23.40 | $23.40 | $17.70 | 126 |
| 2018-05-09 | $23.26 | $23.50 | $23.26 | $23.35 | $17.67 | 7,628 |
| 2018-05-08 | $23.54 | $23.59 | $23.39 | $23.39 | $17.70 | 4,168 |
| 2018-05-07 | $23.20 | $23.59 | $23.15 | $23.27 | $17.61 | 14,063 |
| 2018-05-04 | $23.11 | $23.20 | $23.05 | $23.10 | $17.48 | 4,602 |
| 2018-05-03 | $23.42 | $23.42 | $23.15 | $23.15 | $17.51 | 32,849 |
| 2018-05-02 | $23.15 | $23.42 | $22.94 | $23.20 | $17.55 | 14,021 |
| 2018-05-01 | $23.33 | $23.38 | $22.80 | $22.80 | $17.25 | 20,064 |
| 2018-04-30 | $23.44 | $23.44 | $22.95 | $23.20 | $17.55 | 3,032 |
| 2018-04-27 | $23.17 | $23.49 | $23.17 | $23.49 | $17.40 | 5,398 |
| 2018-04-26 | $22.78 | $23.35 | $22.78 | $23.35 | $17.30 | 139,076 |
| 2018-04-25 | $22.78 | $23.07 | $22.62 | $22.67 | $16.79 | 6,678 |
| 2018-04-24 | $23.63 | $23.63 | $22.15 | $22.85 | $16.92 | 45,107 |
| 2018-04-23 | $24.25 | $24.35 | $23.55 | $23.58 | $17.47 | 31,899 |
| 2018-04-20 | $24.35 | $24.43 | $24.28 | $24.30 | $18.00 | 10,136 |
| 2018-04-19 | $24.43 | $24.48 | $24.35 | $24.48 | $18.14 | 3,212 |
| 2018-04-18 | $24.26 | $24.42 | $24.26 | $24.39 | $18.06 | 7,833 |
| 2018-04-17 | $24.18 | $24.38 | $24.18 | $24.35 | $18.04 | 3,709 |
| 2018-04-16 | $24.10 | $24.20 | $24.00 | $24.06 | $17.82 | 2,605 |
| 2018-04-13 | $24.02 | $24.03 | $23.71 | $24.00 | $17.78 | 8,590 |
| 2018-04-12 | $24.05 | $24.22 | $24.05 | $24.22 | $17.94 | 6,841 |
| 2018-04-11 | $24.10 | $24.17 | $23.94 | $24.02 | $17.79 | 4,613 |
| 2018-04-10 | $24.20 | $24.22 | $24.10 | $24.10 | $17.85 | 7,495 |
| 2018-04-09 | $24.15 | $24.15 | $24.14 | $24.14 | $17.88 | 1,409 |
| 2018-04-06 | $24.15 | $24.17 | $24.15 | $24.15 | $17.89 | 867 |
| 2018-04-05 | $24.17 | $24.22 | $24.12 | $24.20 | $17.93 | 6,111 |
| 2018-04-04 | $24.17 | $24.22 | $24.14 | $24.22 | $17.94 | 610 |
| 2018-04-03 | $24.11 | $24.15 | $24.07 | $24.08 | $17.84 | 5,203 |
| 2018-04-02 | $23.87 | $24.26 | $23.87 | $24.07 | $17.83 | 5,583 |
| 2018-03-29 | $23.50 | $24.05 | $23.50 | $23.94 | $17.73 | 8,305 |
| 2018-03-28 | $23.75 | $23.75 | $23.55 | $23.63 | $17.50 | 14,131 |
| 2018-03-27 | $23.95 | $23.95 | $23.55 | $23.55 | $17.45 | 28,334 |
| 2018-03-26 | $24.05 | $24.09 | $23.93 | $23.96 | $17.75 | 1,625 |
| 2018-03-23 | $24.43 | $24.43 | $23.96 | $24.05 | $17.82 | 12,817 |
| 2018-03-22 | $24.43 | $24.43 | $24.25 | $24.25 | $17.96 | 4,450 |
| 2018-03-21 | $24.41 | $24.48 | $24.25 | $24.46 | $18.12 | 5,870 |
| 2018-03-20 | $24.30 | $24.48 | $24.25 | $24.25 | $17.96 | 6,890 |
| 2018-03-19 | $24.45 | $24.45 | $24.30 | $24.35 | $18.04 | 2,485 |
| 2018-03-16 | $24.55 | $24.58 | $24.55 | $24.58 | $18.21 | 1,107 |
| 2018-03-15 | $24.60 | $24.61 | $24.44 | $24.53 | $18.17 | 4,050 |
| 2018-03-14 | $24.70 | $24.70 | $24.51 | $24.70 | $18.30 | 790 |
| 2018-03-13 | $24.50 | $24.63 | $24.45 | $24.62 | $18.24 | 3,427 |
| 2018-03-12 | $24.50 | $24.70 | $24.45 | $24.49 | $18.14 | 16,625 |
| 2018-03-09 | $24.53 | $24.53 | $24.45 | $24.48 | $18.14 | 11,000 |
| 2018-03-08 | $24.31 | $24.50 | $24.30 | $24.48 | $18.14 | 12,156 |
| 2018-03-07 | $24.45 | $24.48 | $24.45 | $24.48 | $18.14 | 620 |
| 2018-03-06 | $24.30 | $24.44 | $24.25 | $24.40 | $18.08 | 20,515 |
| 2018-03-05 | $24.41 | $24.50 | $24.24 | $24.30 | $18.00 | 16,985 |
| 2018-03-02 | $24.50 | $24.50 | $24.44 | $24.44 | $18.11 | 2,730 |
| 2018-03-01 | $24.28 | $24.70 | $24.28 | $24.70 | $18.30 | 1,144 |
| 2018-02-28 | $24.50 | $24.79 | $24.28 | $24.60 | $18.22 | 4,086 |
| 2018-02-27 | $24.64 | $24.65 | $24.28 | $24.53 | $18.17 | 8,111 |
| 2018-02-26 | $24.49 | $24.50 | $24.45 | $24.45 | $18.11 | 2,801 |
| 2018-02-23 | $24.45 | $24.45 | $24.45 | $24.45 | $18.11 | 164 |
| 2018-02-22 | $24.80 | $24.80 | $24.44 | $24.44 | $18.11 | 5,927 |
| 2018-02-21 | $24.48 | $24.80 | $24.47 | $24.48 | $18.13 | 9,552 |
| 2018-02-20 | $24.35 | $24.50 | $24.35 | $24.39 | $18.07 | 5,051 |
| 2018-02-16 | $24.15 | $24.54 | $24.15 | $24.54 | $18.18 | 6,163 |
| 2018-02-15 | $24.43 | $24.43 | $24.15 | $24.35 | $18.04 | 4,896 |
| 2018-02-14 | $24.15 | $24.44 | $24.15 | $24.20 | $17.93 | 3,850 |
| 2018-02-13 | $24.35 | $24.44 | $24.17 | $24.17 | $17.91 | 4,186 |
| 2018-02-12 | $24.53 | $24.53 | $24.17 | $24.17 | $17.91 | 6,721 |
| 2018-02-09 | $24.42 | $24.45 | $24.29 | $24.45 | $18.11 | 2,262 |
| 2018-02-08 | $24.10 | $24.40 | $24.10 | $24.15 | $17.89 | 1,952 |
| 2018-02-07 | $24.07 | $24.54 | $24.07 | $24.46 | $18.12 | 2,600 |
| 2018-02-06 | $23.99 | $24.49 | $23.52 | $23.99 | $17.77 | 12,394 |
| 2018-02-05 | $24.12 | $24.26 | $23.42 | $23.51 | $17.42 | 23,515 |
| 2018-02-02 | $24.71 | $24.72 | $24.40 | $24.40 | $18.08 | 10,405 |
| 2018-02-01 | $24.84 | $24.97 | $24.80 | $24.80 | $18.37 | 3,442 |
| 2018-01-31 | $24.99 | $24.99 | $24.80 | $24.85 | $18.41 | 7,094 |
| 2018-01-30 | $25.15 | $25.45 | $25.15 | $25.39 | $18.44 | 1,360 |
| 2018-01-29 | $25.50 | $25.50 | $25.19 | $25.47 | $18.50 | 10,945 |
| 2018-01-26 | $25.45 | $25.50 | $25.45 | $25.46 | $18.49 | 4,543 |
| 2018-01-25 | $25.23 | $25.49 | $25.23 | $25.40 | $18.45 | 2,404 |
| 2018-01-24 | $25.30 | $25.30 | $25.30 | $25.30 | $18.38 | 1,340 |
| 2018-01-23 | $25.42 | $25.42 | $25.22 | $25.25 | $18.34 | 4,954 |
| 2018-01-22 | $25.22 | $25.28 | $25.20 | $25.27 | $18.36 | 2,413 |
| 2018-01-19 | $25.39 | $25.39 | $25.21 | $25.29 | $18.37 | 1,406 |
| 2018-01-18 | $25.22 | $25.46 | $25.22 | $25.30 | $18.38 | 3,949 |
| 2018-01-17 | $25.33 | $25.35 | $25.15 | $25.28 | $18.36 | 5,840 |
| 2018-01-16 | $25.38 | $25.40 | $25.30 | $25.30 | $18.38 | 1,700 |
| 2018-01-12 | $25.40 | $25.40 | $25.25 | $25.39 | $18.44 | 2,450 |
| 2018-01-11 | $25.40 | $25.40 | $25.17 | $25.17 | $18.28 | 3,741 |
| 2018-01-10 | $25.26 | $25.26 | $25.18 | $25.18 | $18.29 | 1,906 |
| 2018-01-09 | $25.30 | $25.39 | $25.10 | $25.39 | $18.44 | 8,809 |
| 2018-01-08 | $25.33 | $25.40 | $25.25 | $25.30 | $18.38 | 5,050 |
| 2018-01-05 | $25.21 | $25.35 | $25.18 | $25.18 | $18.29 | 4,200 |
| 2018-01-04 | $25.30 | $25.42 | $25.21 | $25.42 | $18.46 | 7,220 |
| 2018-01-03 | $25.35 | $25.35 | $25.21 | $25.26 | $18.35 | 1,469 |
| 2018-01-02 | $25.33 | $25.43 | $25.12 | $25.12 | $18.25 | 6,324 |
| 2017-12-29 | $25.27 | $25.51 | $25.27 | $25.51 | $18.53 | 7,412 |
| 2017-12-28 | $25.30 | $25.30 | $25.22 | $25.30 | $18.38 | 4,208 |
| 2017-12-27 | $25.30 | $25.30 | $25.26 | $25.26 | $18.35 | 3,455 |
| 2017-12-26 | $25.24 | $25.24 | $25.24 | $25.24 | $18.33 | 1,046 |
| 2017-12-22 | $25.25 | $25.25 | $25.25 | $25.25 | $18.34 | 48 |
| 2017-12-21 | $25.20 | $25.25 | $25.20 | $25.25 | $18.34 | 500 |
| 2017-12-20 | $25.25 | $25.25 | $25.14 | $25.18 | $18.29 | 2,032 |
| 2017-12-19 | $25.15 | $25.15 | $25.15 | $25.15 | $18.27 | 275 |
| 2017-12-18 | $25.11 | $25.25 | $25.10 | $25.10 | $18.23 | 5,700 |
| 2017-12-15 | $25.04 | $25.25 | $25.04 | $25.10 | $18.23 | 4,818 |
| 2017-12-14 | $25.10 | $25.10 | $25.05 | $25.09 | $18.22 | 4,517 |
| 2017-12-13 | $25.16 | $25.16 | $25.02 | $25.10 | $18.23 | 2,529 |
| 2017-12-12 | $25.02 | $25.34 | $25.02 | $25.34 | $18.41 | 3,243 |
| 2017-12-11 | $25.29 | $25.29 | $25.04 | $25.04 | $18.19 | 1,794 |
| 2017-12-08 | $24.91 | $25.01 | $24.90 | $25.00 | $18.16 | 3,756 |
| 2017-12-07 | $24.97 | $24.99 | $24.94 | $24.97 | $18.14 | 3,580 |
| 2017-12-06 | $24.95 | $24.95 | $24.90 | $24.90 | $18.09 | 4,854 |
| 2017-12-05 | $24.99 | $24.99 | $24.95 | $24.97 | $18.14 | 1,390 |
| 2017-12-04 | $24.88 | $24.99 | $24.88 | $24.95 | $18.12 | 10,343 |
| 2017-12-01 | $24.81 | $24.89 | $24.80 | $24.89 | $18.08 | 3,860 |
| 2017-11-30 | $24.92 | $24.92 | $24.81 | $24.90 | $18.09 | 3,420 |
| 2017-11-29 | $24.95 | $24.99 | $24.83 | $24.89 | $18.08 | 10,167 |
| 2017-11-28 | $24.96 | $24.96 | $24.78 | $24.95 | $18.12 | 3,460 |
| 2017-11-27 | $24.95 | $25.05 | $24.78 | $24.82 | $18.03 | 13,953 |
| 2017-11-24 | $25.04 | $25.05 | $24.92 | $24.94 | $18.12 | 3,645 |
| 2017-11-22 | $24.78 | $25.00 | $24.78 | $25.00 | $18.16 | 3,000 |
| 2017-11-21 | $24.91 | $25.04 | $24.51 | $24.71 | $17.95 | 20,593 |
| 2017-11-20 | $24.96 | $25.02 | $24.96 | $25.00 | $18.16 | 6,679 |
| 2017-11-17 | $24.99 | $25.01 | $24.72 | $25.00 | $18.16 | 24,417 |
| 2017-11-16 | $25.05 | $25.07 | $24.92 | $25.00 | $18.16 | 7,486 |
| 2017-11-15 | $25.05 | $25.05 | $24.93 | $25.00 | $18.16 | 7,645 |
| 2017-11-14 | $25.08 | $25.08 | $24.92 | $25.03 | $18.18 | 4,996 |
| 2017-11-13 | $25.04 | $25.08 | $25.00 | $25.04 | $18.19 | 6,660 |
| 2017-11-10 | $25.05 | $25.10 | $25.05 | $25.10 | $18.23 | 9,293 |
| 2017-11-09 | $25.22 | $25.22 | $24.95 | $25.04 | $18.19 | 8,047 |
| 2017-11-08 | $25.15 | $25.16 | $25.06 | $25.14 | $18.26 | 4,212 |
| 2017-11-07 | $25.23 | $25.29 | $25.00 | $25.14 | $18.26 | 23,848 |
| 2017-11-06 | $25.25 | $25.25 | $25.16 | $25.22 | $18.32 | 9,174 |
| 2017-11-03 | $25.21 | $25.30 | $25.20 | $25.26 | $18.35 | 3,207 |
| 2017-11-02 | $25.28 | $25.40 | $25.28 | $25.39 | $18.44 | 3,396 |
| 2017-11-01 | $25.30 | $25.30 | $25.21 | $25.26 | $18.35 | 5,582 |
| 2017-10-31 | $25.18 | $25.43 | $25.17 | $25.27 | $18.36 | 7,683 |
| 2017-10-30 | $25.51 | $25.59 | $25.51 | $25.58 | $18.22 | 8,974 |
| 2017-10-27 | $25.43 | $25.52 | $25.43 | $25.51 | $18.17 | 6,867 |
| 2017-10-26 | $25.46 | $25.50 | $25.45 | $25.50 | $18.17 | 1,855 |
| 2017-10-25 | $25.53 | $25.57 | $25.43 | $25.51 | $18.17 | 5,810 |
| 2017-10-24 | $25.47 | $25.57 | $25.35 | $25.55 | $18.20 | 6,200 |
| 2017-10-23 | $25.47 | $25.47 | $25.47 | $25.47 | $18.15 | 400 |
| 2017-10-20 | $25.45 | $25.49 | $25.42 | $25.49 | $18.16 | 10,950 |
| 2017-10-19 | $25.42 | $25.49 | $25.40 | $25.47 | $18.15 | 24,996 |
| 2017-10-18 | $25.35 | $25.47 | $25.27 | $25.37 | $18.08 | 1,410 |
| 2017-10-17 | $25.47 | $25.49 | $25.47 | $25.49 | $18.16 | 800 |
| 2017-10-16 | $25.47 | $25.49 | $25.45 | $25.45 | $18.13 | 1,890 |
| 2017-10-13 | $25.31 | $25.50 | $25.28 | $25.50 | $18.17 | 3,302 |
| 2017-10-12 | $25.12 | $25.46 | $25.12 | $25.31 | $18.03 | 4,498 |
| 2017-10-11 | $25.15 | $25.16 | $25.07 | $25.07 | $17.86 | 30,871 |
| 2017-10-10 | $25.15 | $25.26 | $25.08 | $25.17 | $17.93 | 40,551 |
| 2017-10-09 | $25.15 | $25.20 | $25.12 | $25.20 | $17.95 | 21,834 |
| 2017-10-06 | $25.17 | $25.24 | $25.05 | $25.08 | $17.87 | 41,084 |
| 2017-10-05 | $25.38 | $25.38 | $25.16 | $25.16 | $17.93 | 11,373 |
| 2017-10-04 | $25.37 | $25.45 | $25.36 | $25.41 | $18.10 | 1,400 |
| 2017-10-03 | $25.44 | $25.44 | $25.36 | $25.36 | $18.07 | 5,512 |
| 2017-10-02 | $25.37 | $25.44 | $25.35 | $25.40 | $18.10 | 6,804 |
| 2017-09-29 | $25.43 | $25.53 | $25.37 | $25.50 | $18.17 | 4,720 |
| 2017-09-28 | $25.43 | $25.48 | $25.43 | $25.48 | $18.15 | 868 |
| 2017-09-27 | $25.46 | $25.53 | $25.36 | $25.49 | $18.16 | 8,464 |
| 2017-09-26 | $25.48 | $25.50 | $25.36 | $25.49 | $18.16 | 2,220 |
| 2017-09-25 | $25.41 | $25.53 | $25.38 | $25.53 | $18.19 | 1,355 |
| 2017-09-22 | $25.40 | $25.41 | $25.28 | $25.41 | $18.10 | 9,193 |
| 2017-09-21 | $25.40 | $25.40 | $25.30 | $25.30 | $18.03 | 2,900 |
| 2017-09-20 | $25.32 | $25.36 | $25.20 | $25.36 | $18.07 | 3,800 |
| 2017-09-19 | $25.30 | $25.36 | $25.16 | $25.16 | $17.93 | 2,300 |
| 2017-09-18 | $25.15 | $25.36 | $25.15 | $25.28 | $18.01 | 4,502 |
| 2017-09-15 | $25.28 | $25.29 | $25.10 | $25.18 | $17.94 | 5,200 |
| 2017-09-14 | $25.16 | $25.26 | $25.10 | $25.26 | $18.00 | 8,993 |
| 2017-09-13 | $25.13 | $25.22 | $25.00 | $25.11 | $17.89 | 16,552 |
| 2017-09-12 | $25.00 | $25.22 | $25.00 | $25.11 | $17.89 | 8,989 |
| 2017-09-11 | $24.97 | $25.05 | $24.97 | $25.05 | $17.85 | 4,230 |
| 2017-09-08 | $24.98 | $24.98 | $24.92 | $24.97 | $17.79 | 2,730 |
| 2017-09-07 | $24.95 | $24.99 | $24.95 | $24.98 | $17.79 | 3,069 |
| 2017-09-06 | $25.00 | $25.00 | $24.95 | $24.95 | $17.78 | 1,810 |
| 2017-09-05 | $25.02 | $25.02 | $24.97 | $25.01 | $17.82 | 3,175 |
| 2017-09-01 | $25.02 | $25.11 | $24.91 | $25.03 | $17.83 | 9,096 |
| 2017-08-31 | $24.98 | $25.05 | $24.94 | $25.05 | $17.85 | 5,250 |
| 2017-08-30 | $24.98 | $25.05 | $24.96 | $25.05 | $17.85 | 12,727 |
| 2017-08-29 | $25.00 | $25.05 | $24.80 | $25.02 | $17.83 | 21,300 |
| 2017-08-28 | $25.00 | $25.00 | $24.90 | $25.00 | $17.81 | 9,530 |
| 2017-08-25 | $25.00 | $25.05 | $25.00 | $25.00 | $17.81 | 3,001 |
| 2017-08-24 | $25.00 | $25.05 | $24.95 | $24.95 | $17.78 | 33,644 |
| 2017-08-23 | $25.04 | $25.08 | $24.87 | $25.00 | $17.81 | 13,687 |
| 2017-08-22 | $25.08 | $25.15 | $25.05 | $25.05 | $17.84 | 4,101 |
| 2017-08-21 | $25.04 | $25.04 | $24.99 | $25.04 | $17.84 | 8,469 |
| 2017-08-18 | $24.97 | $25.02 | $24.95 | $25.02 | $17.83 | 14,605 |
| 2017-08-17 | $25.00 | $25.02 | $24.94 | $25.00 | $17.81 | 7,564 |
| 2017-08-16 | $25.00 | $25.08 | $24.90 | $24.95 | $17.78 | 15,563 |
| 2017-08-15 | $25.08 | $25.10 | $24.98 | $24.98 | $17.80 | 14,840 |
| 2017-08-14 | $25.03 | $25.17 | $24.99 | $25.00 | $17.81 | 12,523 |
| 2017-08-11 | $25.00 | $25.08 | $25.00 | $25.08 | $17.87 | 22,344 |
| 2017-08-10 | $25.10 | $25.12 | $24.95 | $25.00 | $17.81 | 57,285 |
| 2017-08-09 | $25.13 | $25.17 | $25.05 | $25.17 | $17.93 | 5,975 |
| 2017-08-08 | $25.11 | $25.15 | $25.03 | $25.09 | $17.88 | 23,917 |
| 2017-08-07 | $25.15 | $25.20 | $25.10 | $25.12 | $17.90 | 265,438 |
| 2017-08-04 | $25.15 | $25.15 | $25.09 | $25.15 | $17.92 | 12,278 |
| 2017-08-03 | $25.24 | $25.36 | $25.19 | $25.19 | $17.95 | 19,969 |
| 2017-08-02 | $25.32 | $25.32 | $25.16 | $25.24 | $17.98 | 15,066 |
| 2017-08-01 | $25.32 | $25.32 | $25.17 | $25.23 | $17.98 | 17,650 |
| 2017-07-31 | $25.36 | $25.36 | $25.21 | $25.29 | $18.02 | 8,426 |
| 2017-07-28 | $25.29 | $25.38 | $25.19 | $25.31 | $18.03 | 7,544 |
| 2017-07-27 | $25.62 | $25.76 | $25.51 | $25.69 | $17.95 | 11,019 |
| 2017-07-26 | $25.61 | $25.62 | $25.53 | $25.62 | $17.90 | 5,367 |
| 2017-07-25 | $25.56 | $25.58 | $25.47 | $25.57 | $17.87 | 5,643 |
| 2017-07-24 | $25.49 | $25.60 | $25.49 | $25.59 | $17.88 | 6,946 |
| 2017-07-21 | $25.41 | $25.51 | $25.39 | $25.50 | $17.82 | 11,217 |
| 2017-07-20 | $25.40 | $25.50 | $25.36 | $25.44 | $17.78 | 14,623 |
| 2017-07-19 | $25.30 | $25.40 | $25.30 | $25.40 | $17.75 | 8,696 |
| 2017-07-18 | $25.30 | $25.30 | $25.21 | $25.29 | $17.67 | 5,670 |
| 2017-07-17 | $25.21 | $25.30 | $25.15 | $25.29 | $17.67 | 15,510 |
| 2017-07-14 | $25.20 | $25.20 | $25.05 | $25.15 | $17.58 | 40,896 |
| 2017-07-13 | $25.08 | $25.20 | $25.08 | $25.15 | $17.58 | 12,568 |
| 2017-07-12 | $25.06 | $25.21 | $25.02 | $25.20 | $17.61 | 12,751 |
| 2017-07-11 | $25.14 | $25.16 | $25.06 | $25.16 | $17.58 | 4,909 |
| 2017-07-10 | $25.17 | $25.20 | $25.10 | $25.12 | $17.55 | 7,610 |
| 2017-07-07 | $25.13 | $25.17 | $25.13 | $25.17 | $17.59 | 10,246 |
| 2017-07-06 | $25.21 | $25.21 | $25.09 | $25.15 | $17.58 | 1,965 |
| 2017-07-05 | $25.06 | $25.21 | $25.06 | $25.14 | $17.57 | 7,112 |
| 2017-07-03 | $25.17 | $25.17 | $25.05 | $25.17 | $17.59 | 2,060 |
| 2017-06-30 | $25.11 | $25.14 | $25.07 | $25.14 | $17.57 | 1,825 |
| 2017-06-29 | $25.12 | $25.15 | $25.05 | $25.05 | $17.51 | 5,002 |
| 2017-06-28 | $25.00 | $25.20 | $25.00 | $25.13 | $17.56 | 9,494 |
| 2017-06-27 | $25.19 | $25.27 | $25.12 | $25.25 | $17.65 | 4,547 |
| 2017-06-26 | $25.16 | $25.24 | $25.10 | $25.20 | $17.61 | 3,791 |
| 2017-06-23 | $25.16 | $25.20 | $25.10 | $25.19 | $17.60 | 4,369 |
| 2017-06-22 | $25.25 | $25.29 | $25.19 | $25.19 | $17.60 | 4,400 |
| 2017-06-21 | $25.20 | $25.25 | $25.20 | $25.25 | $17.65 | 7,505 |
| 2017-06-20 | $25.19 | $25.27 | $25.11 | $25.27 | $17.66 | 3,491 |
| 2017-06-19 | $25.22 | $25.29 | $25.16 | $25.25 | $17.65 | 3,091 |
| 2017-06-16 | $25.30 | $25.30 | $25.16 | $25.24 | $17.64 | 1,302 |
| 2017-06-15 | $25.28 | $25.28 | $25.11 | $25.22 | $17.62 | 5,400 |
| 2017-06-14 | $25.21 | $25.29 | $25.20 | $25.29 | $17.67 | 1,800 |
| 2017-06-13 | $25.15 | $25.29 | $25.12 | $25.21 | $17.62 | 3,096 |
| 2017-06-12 | $25.14 | $25.29 | $25.14 | $25.25 | $17.65 | 900 |
| 2017-06-09 | $25.03 | $25.24 | $25.03 | $25.24 | $17.64 | 1,250 |
| 2017-06-08 | $25.21 | $25.37 | $25.13 | $25.23 | $17.63 | 11,545 |
| 2017-06-07 | $25.12 | $25.27 | $25.12 | $25.27 | $17.66 | 300 |
| 2017-06-06 | $25.30 | $25.41 | $25.06 | $25.07 | $17.52 | 21,349 |
| 2017-06-05 | $25.14 | $25.41 | $25.14 | $25.41 | $17.76 | 6,300 |
| 2017-06-02 | $25.06 | $25.41 | $25.04 | $25.28 | $17.67 | 11,682 |
| 2017-06-01 | $25.37 | $25.41 | $25.13 | $25.18 | $17.60 | 12,960 |
| 2017-05-31 | $25.16 | $25.41 | $25.06 | $25.15 | $17.58 | 8,541 |
| 2017-05-30 | $25.35 | $25.35 | $25.35 | $25.35 | $17.72 | 1 |
| 2017-05-26 | $25.25 | $25.37 | $25.02 | $25.35 | $17.72 | 4,535 |
| 2017-05-25 | $25.01 | $25.35 | $25.01 | $25.35 | $17.72 | 9,343 |
| 2017-05-24 | $25.24 | $25.24 | $25.07 | $25.24 | $17.64 | 16,369 |
| 2017-05-23 | $25.07 | $25.14 | $25.01 | $25.14 | $17.57 | 89,980 |
| 2017-05-22 | $25.02 | $25.20 | $25.00 | $25.19 | $17.60 | 6,335 |
| 2017-05-19 | $25.12 | $25.20 | $25.12 | $25.20 | $17.61 | 2,318 |
| 2017-05-18 | $25.15 | $25.23 | $25.10 | $25.23 | $17.63 | 2,730 |
| 2017-05-17 | $25.00 | $25.18 | $25.00 | $25.18 | $17.60 | 630 |
| 2017-05-16 | $25.11 | $25.18 | $25.07 | $25.18 | $17.60 | 4,130 |
| 2017-05-15 | $25.35 | $25.35 | $25.13 | $25.18 | $17.59 | 2,760 |
| 2017-05-12 | $25.20 | $25.37 | $25.20 | $25.37 | $17.73 | 1,711 |
| 2017-05-11 | $25.30 | $25.40 | $25.20 | $25.36 | $17.72 | 2,370 |
| 2017-05-10 | $25.26 | $25.40 | $25.26 | $25.32 | $17.69 | 600 |
| 2017-05-09 | $25.21 | $25.45 | $25.16 | $25.32 | $17.69 | 4,380 |
| 2017-05-08 | $25.26 | $25.46 | $25.06 | $25.46 | $17.79 | 4,083 |
| 2017-05-05 | $25.48 | $25.48 | $25.21 | $25.46 | $17.79 | 2,200 |
| 2017-05-04 | $25.25 | $25.50 | $25.01 | $25.38 | $17.74 | 17,236 |
| 2017-05-03 | $25.45 | $25.46 | $25.31 | $25.40 | $17.75 | 28,925 |
| 2017-05-02 | $25.55 | $25.55 | $25.55 | $25.55 | $17.85 | 0 |
| 2017-05-01 | $25.30 | $25.55 | $25.22 | $25.55 | $17.85 | 11,920 |
| 2017-04-28 | $25.15 | $25.50 | $25.11 | $25.50 | $17.82 | 13,129 |
| 2017-04-27 | $25.48 | $25.48 | $25.10 | $25.35 | $17.71 | 19,182 |
| 2017-04-26 | $25.32 | $25.49 | $25.22 | $25.22 | $17.29 | 8,097 |
| 2017-04-25 | $25.44 | $25.47 | $25.27 | $25.47 | $17.46 | 4,300 |
| 2017-04-24 | $25.25 | $25.44 | $25.21 | $25.44 | $17.44 | 4,977 |
| 2017-04-21 | $25.20 | $25.25 | $25.20 | $25.25 | $17.31 | 1,795 |
| 2017-04-20 | $25.14 | $25.25 | $25.11 | $25.25 | $17.31 | 2,100 |
| 2017-04-19 | $25.25 | $25.25 | $25.19 | $25.23 | $17.29 | 2,200 |
| 2017-04-18 | $25.06 | $25.25 | $25.00 | $25.12 | $17.22 | 6,710 |
| 2017-04-17 | $25.25 | $25.25 | $25.06 | $25.09 | $17.20 | 5,165 |
| 2017-04-13 | $24.92 | $25.25 | $24.92 | $25.25 | $17.31 | 3,228 |
| 2017-04-12 | $24.98 | $25.20 | $24.95 | $25.20 | $17.27 | 11,202 |
| 2017-04-11 | $24.98 | $24.98 | $24.90 | $24.98 | $17.12 | 13,349 |
| 2017-04-10 | $24.96 | $24.98 | $24.96 | $24.98 | $17.12 | 3,310 |
| 2017-04-07 | $25.07 | $25.07 | $24.90 | $24.98 | $17.12 | 6,650 |
| 2017-04-06 | $25.08 | $25.08 | $24.90 | $24.90 | $17.07 | 6,810 |
| 2017-04-05 | $25.03 | $25.10 | $24.95 | $24.98 | $17.12 | 51,595 |
| 2017-04-04 | $25.00 | $25.09 | $25.00 | $25.07 | $17.18 | 5,882 |
| 2017-04-03 | $25.00 | $25.20 | $24.97 | $25.20 | $17.27 | 2,200 |
| 2017-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $17.13 | 6,099 |
| 2017-03-30 | $24.99 | $25.05 | $24.95 | $25.05 | $17.17 | 12,765 |
| 2017-03-29 | $24.98 | $25.20 | $24.94 | $25.18 | $17.26 | 4,590 |
| 2017-03-28 | $25.00 | $25.20 | $24.94 | $25.20 | $17.27 | 6,610 |
| 2017-03-27 | $24.99 | $25.20 | $24.98 | $25.00 | $17.14 | 8,564 |
| 2017-03-24 | $24.71 | $25.20 | $24.71 | $25.20 | $17.27 | 15,719 |
| 2017-03-23 | $24.96 | $25.19 | $24.96 | $25.19 | $17.27 | 6,203 |
| 2017-03-22 | $24.96 | $25.19 | $24.96 | $25.19 | $17.27 | 640 |
| 2017-03-21 | $24.92 | $25.13 | $24.86 | $25.13 | $17.23 | 1,000 |
| 2017-03-20 | $25.19 | $25.19 | $24.99 | $25.16 | $17.25 | 1,400 |
| 2017-03-17 | $24.76 | $25.15 | $24.55 | $25.15 | $17.24 | 8,760 |
| 2017-03-16 | $25.08 | $25.19 | $24.82 | $25.15 | $17.24 | 4,836 |
| 2017-03-15 | $24.95 | $25.19 | $24.88 | $25.16 | $17.25 | 11,312 |
| 2017-03-14 | $24.77 | $24.99 | $24.75 | $24.99 | $17.13 | 3,900 |
| 2017-03-13 | $24.70 | $25.00 | $24.70 | $24.99 | $17.13 | 2,540 |
| 2017-03-10 | $24.97 | $24.99 | $24.75 | $24.84 | $17.03 | 11,585 |
| 2017-03-09 | $25.14 | $25.19 | $24.72 | $24.98 | $17.12 | 16,465 |
| 2017-03-08 | $24.99 | $25.20 | $24.79 | $25.00 | $17.14 | 12,312 |
| 2017-03-07 | $25.06 | $25.15 | $24.99 | $24.99 | $17.13 | 4,444 |
| 2017-03-06 | $25.15 | $25.15 | $24.96 | $25.10 | $17.21 | 2,630 |
| 2017-03-03 | $25.07 | $25.20 | $24.88 | $25.14 | $17.23 | 5,460 |
| 2017-03-02 | $25.05 | $25.20 | $25.04 | $25.20 | $17.27 | 8,858 |
| 2017-03-01 | $25.21 | $25.21 | $24.98 | $25.20 | $17.27 | 2,265 |
| 2017-02-28 | $25.05 | $25.20 | $24.88 | $25.20 | $17.27 | 6,150 |
| 2017-02-27 | $24.91 | $25.15 | $24.91 | $25.15 | $17.24 | 4,415 |
| 2017-02-24 | $25.15 | $25.20 | $25.00 | $25.20 | $17.27 | 5,247 |
| 2017-02-23 | $25.16 | $25.19 | $25.03 | $25.15 | $17.24 | 15,853 |
| 2017-02-22 | $25.05 | $25.17 | $25.05 | $25.14 | $17.23 | 3,200 |
| 2017-02-21 | $24.94 | $25.20 | $24.91 | $25.20 | $17.27 | 3,601 |
| 2017-02-17 | $24.97 | $25.20 | $24.85 | $25.20 | $17.27 | 15,211 |
| 2017-02-16 | $24.93 | $25.02 | $24.79 | $25.00 | $17.14 | 4,250 |
| 2017-02-15 | $25.02 | $25.07 | $24.91 | $25.07 | $17.18 | 13,595 |
| 2017-02-14 | $24.96 | $25.15 | $24.96 | $25.02 | $17.15 | 3,650 |
| 2017-02-13 | $24.88 | $25.15 | $24.63 | $25.11 | $17.21 | 4,053 |
| 2017-02-10 | $24.89 | $25.25 | $24.04 | $25.22 | $17.29 | 4,800 |
| 2017-02-09 | $24.85 | $25.30 | $24.85 | $25.29 | $17.34 | 950 |
| 2017-02-08 | $25.25 | $25.25 | $25.04 | $25.19 | $17.27 | 4,847 |
| 2017-02-07 | $25.24 | $25.39 | $24.89 | $25.01 | $17.14 | 6,400 |
| 2017-02-06 | $25.15 | $25.25 | $25.02 | $25.19 | $17.27 | 1,800 |
| 2017-02-03 | $25.20 | $25.23 | $25.08 | $25.23 | $17.29 | 5,399 |
| 2017-02-02 | $25.40 | $25.40 | $25.15 | $25.22 | $17.29 | 1,753 |
| 2017-02-01 | $25.00 | $25.00 | $24.90 | $24.99 | $17.13 | 3,724 |
| 2017-01-31 | $24.50 | $25.05 | $24.49 | $25.00 | $17.14 | 7,512 |
| 2017-01-30 | $24.76 | $25.18 | $24.73 | $24.98 | $17.12 | 9,638 |
| 2017-01-27 | $25.02 | $25.36 | $24.84 | $25.23 | $16.96 | 18,285 |
| 2017-01-26 | $24.96 | $25.03 | $24.80 | $25.02 | $16.82 | 15,430 |
| 2017-01-25 | $24.90 | $25.04 | $24.90 | $25.04 | $16.83 | 3,701 |
| 2017-01-24 | $25.01 | $25.07 | $24.91 | $25.03 | $16.82 | 3,951 |
| 2017-01-23 | $25.08 | $25.10 | $24.76 | $25.07 | $16.85 | 11,795 |
| 2017-01-20 | $24.75 | $25.40 | $24.75 | $25.10 | $16.87 | 13,159 |
| 2017-01-19 | $25.00 | $25.00 | $24.80 | $25.00 | $16.80 | 5,035 |
| 2017-01-18 | $24.91 | $25.09 | $24.55 | $25.09 | $16.87 | 4,129 |
| 2017-01-17 | $25.05 | $25.05 | $24.96 | $25.05 | $16.84 | 8,804 |
| 2017-01-13 | $24.84 | $25.05 | $24.84 | $24.95 | $16.77 | 11,143 |
| 2017-01-12 | $24.72 | $25.05 | $24.64 | $24.88 | $16.72 | 7,344 |
| 2017-01-11 | $24.73 | $24.90 | $24.73 | $24.90 | $16.74 | 5,670 |
| 2017-01-10 | $24.90 | $24.90 | $24.64 | $24.85 | $16.70 | 9,290 |
| 2017-01-09 | $24.64 | $24.90 | $24.64 | $24.90 | $16.74 | 21,186 |
| 2017-01-06 | $24.64 | $24.64 | $24.50 | $24.64 | $16.56 | 7,150 |
| 2017-01-05 | $24.80 | $24.80 | $24.49 | $24.64 | $16.56 | 3,927 |
| 2017-01-04 | $24.47 | $24.49 | $24.32 | $24.49 | $16.46 | 6,694 |
| 2017-01-03 | $24.11 | $24.49 | $24.11 | $24.47 | $16.45 | 12,630 |
| 2016-12-30 | $24.10 | $24.30 | $23.71 | $24.30 | $16.33 | 28,410 |
| 2016-12-29 | $24.30 | $24.59 | $23.81 | $24.00 | $16.13 | 12,637 |
| 2016-12-28 | $24.25 | $24.50 | $23.95 | $24.30 | $16.33 | 12,345 |
| 2016-12-27 | $24.49 | $24.50 | $24.07 | $24.29 | $16.33 | 10,780 |
| 2016-12-23 | $24.16 | $24.49 | $24.01 | $24.20 | $16.27 | 7,146 |
| 2016-12-22 | $23.80 | $24.19 | $23.50 | $24.19 | $16.26 | 9,536 |
| 2016-12-21 | $24.07 | $24.19 | $23.86 | $24.19 | $16.26 | 7,882 |
| 2016-12-20 | $23.86 | $24.09 | $23.80 | $24.05 | $16.17 | 5,845 |
| 2016-12-19 | $23.76 | $23.94 | $23.70 | $23.94 | $16.09 | 3,101 |
| 2016-12-16 | $23.05 | $23.79 | $22.61 | $23.50 | $15.80 | 33,021 |
| 2016-12-15 | $23.88 | $23.88 | $23.00 | $23.70 | $15.93 | 19,322 |
| 2016-12-14 | $23.84 | $23.88 | $23.69 | $23.88 | $16.05 | 4,539 |
| 2016-12-13 | $23.95 | $23.99 | $23.00 | $23.88 | $16.05 | 11,702 |
| 2016-12-12 | $23.42 | $23.90 | $23.40 | $23.90 | $16.07 | 11,851 |
| 2016-12-09 | $23.80 | $24.06 | $23.30 | $23.99 | $16.13 | 29,050 |
| 2016-12-08 | $23.91 | $24.00 | $23.78 | $24.00 | $16.13 | 11,624 |
| 2016-12-07 | $23.99 | $24.24 | $23.99 | $24.00 | $16.13 | 1,520 |
| 2016-12-06 | $23.95 | $24.23 | $23.50 | $23.98 | $16.12 | 5,624 |
| 2016-12-05 | $23.62 | $24.19 | $23.62 | $24.19 | $16.26 | 3,795 |
| 2016-12-02 | $24.00 | $24.00 | $23.41 | $23.67 | $15.91 | 10,394 |
| 2016-12-01 | $24.13 | $24.24 | $23.61 | $23.97 | $16.11 | 2,550 |
| 2016-11-30 | $24.00 | $24.09 | $23.60 | $24.09 | $16.19 | 9,660 |
| 2016-11-29 | $24.45 | $24.45 | $23.80 | $24.20 | $16.27 | 4,007 |
| 2016-11-28 | $24.25 | $24.57 | $23.60 | $24.35 | $16.37 | 9,247 |
| 2016-11-25 | $24.15 | $24.25 | $24.15 | $24.25 | $16.30 | 1,150 |
| 2016-11-23 | $24.45 | $24.50 | $24.20 | $24.21 | $16.27 | 2,150 |
| 2016-11-22 | $24.55 | $24.60 | $24.25 | $24.60 | $16.54 | 3,978 |
| 2016-11-21 | $24.88 | $24.93 | $24.50 | $24.80 | $16.67 | 7,705 |
| 2016-11-18 | $24.70 | $24.93 | $24.50 | $24.93 | $16.76 | 5,790 |
| 2016-11-17 | $24.55 | $24.90 | $24.51 | $24.64 | $16.56 | 1,710 |
| 2016-11-16 | $24.89 | $24.93 | $24.55 | $24.93 | $16.76 | 8,489 |
| 2016-11-15 | $24.15 | $24.90 | $24.15 | $24.75 | $16.64 | 4,748 |
| 2016-11-14 | $24.93 | $24.93 | $24.25 | $24.60 | $16.54 | 7,182 |
| 2016-11-11 | $24.69 | $25.02 | $22.53 | $24.93 | $16.76 | 27,038 |
| 2016-11-10 | $24.80 | $25.00 | $24.45 | $25.00 | $16.80 | 39,372 |
| 2016-11-09 | $24.95 | $25.20 | $24.80 | $25.09 | $16.87 | 31,775 |
| 2016-11-08 | $25.00 | $25.14 | $24.95 | $25.05 | $16.84 | 3,200 |
| 2016-11-07 | $25.00 | $25.10 | $24.87 | $24.98 | $16.79 | 5,550 |
| 2016-11-04 | $25.10 | $25.10 | $25.10 | $25.10 | $16.87 | 100 |
| 2016-11-03 | $25.25 | $25.25 | $25.03 | $25.08 | $16.86 | 4,181 |
| 2016-11-02 | $25.19 | $25.40 | $25.01 | $25.25 | $16.97 | 5,793 |
| 2016-11-01 | $25.37 | $25.45 | $25.15 | $25.45 | $17.11 | 6,590 |
| 2016-10-31 | $25.39 | $25.50 | $25.28 | $25.50 | $17.14 | 7,150 |
| 2016-10-28 | $25.40 | $25.59 | $25.18 | $25.35 | $17.04 | 9,245 |
| 2016-10-27 | $25.68 | $25.75 | $25.53 | $25.60 | $16.85 | 17,496 |
| 2016-10-26 | $25.59 | $25.64 | $25.50 | $25.64 | $16.88 | 11,322 |
| 2016-10-25 | $25.57 | $25.60 | $25.55 | $25.60 | $16.85 | 5,860 |
| 2016-10-24 | $25.60 | $25.60 | $25.51 | $25.55 | $16.82 | 2,520 |
| 2016-10-21 | $25.43 | $25.60 | $25.43 | $25.60 | $16.85 | 400 |
| 2016-10-20 | $25.46 | $25.60 | $25.40 | $25.60 | $16.85 | 3,020 |
| 2016-10-19 | $25.56 | $25.59 | $25.45 | $25.59 | $16.85 | 1,775 |
| 2016-10-18 | $25.60 | $25.60 | $25.50 | $25.59 | $16.85 | 9,200 |
| 2016-10-17 | $25.55 | $25.60 | $25.50 | $25.60 | $16.85 | 2,358 |
| 2016-10-14 | $25.50 | $25.60 | $25.40 | $25.60 | $16.85 | 16,132 |
| 2016-10-13 | $25.43 | $25.65 | $25.40 | $25.50 | $16.79 | 7,102 |
| 2016-10-12 | $25.61 | $25.61 | $25.61 | $25.61 | $16.86 | 0 |
| 2016-10-11 | $25.68 | $25.70 | $25.40 | $25.61 | $16.86 | 2,980 |
| 2016-10-10 | $25.43 | $25.59 | $25.43 | $25.59 | $16.85 | 3,930 |
| 2016-10-07 | $25.50 | $25.59 | $25.35 | $25.50 | $16.79 | 5,347 |
| 2016-10-06 | $25.58 | $25.59 | $25.39 | $25.50 | $16.79 | 5,602 |
| 2016-10-05 | $25.40 | $25.69 | $25.40 | $25.46 | $16.76 | 11,105 |
| 2016-10-04 | $25.60 | $25.60 | $25.50 | $25.60 | $16.85 | 5,165 |
| 2016-10-03 | $25.69 | $25.69 | $25.49 | $25.69 | $16.91 | 2,180 |
| 2016-09-30 | $25.60 | $25.68 | $25.59 | $25.68 | $16.91 | 5,652 |
| 2016-09-29 | $25.67 | $25.67 | $25.60 | $25.67 | $16.90 | 1,975 |
| 2016-09-28 | $25.67 | $25.67 | $25.66 | $25.67 | $16.90 | 1,794 |
| 2016-09-27 | $25.60 | $25.64 | $25.60 | $25.64 | $16.88 | 3,590 |
| 2016-09-26 | $25.64 | $25.64 | $25.51 | $25.63 | $16.87 | 9,200 |
| 2016-09-23 | $25.52 | $25.64 | $25.50 | $25.64 | $16.88 | 19,400 |
| 2016-09-22 | $25.45 | $25.54 | $25.41 | $25.52 | $16.80 | 9,200 |
| 2016-09-21 | $25.36 | $25.49 | $25.36 | $25.49 | $16.78 | 25,619 |
| 2016-09-20 | $25.36 | $25.49 | $25.36 | $25.44 | $16.75 | 5,800 |
| 2016-09-19 | $25.50 | $25.54 | $25.41 | $25.49 | $16.78 | 10,147 |
| 2016-09-16 | $25.52 | $25.53 | $25.26 | $25.50 | $16.79 | 4,330 |
| 2016-09-15 | $25.42 | $25.50 | $25.30 | $25.50 | $16.79 | 43,222 |
| 2016-09-14 | $25.34 | $25.56 | $25.10 | $25.56 | $16.83 | 11,600 |
| 2016-09-13 | $25.30 | $25.50 | $25.30 | $25.40 | $16.72 | 1,400 |
| 2016-09-12 | $25.41 | $25.56 | $25.38 | $25.38 | $16.71 | 8,354 |
| 2016-09-09 | $25.50 | $25.63 | $25.30 | $25.40 | $16.72 | 37,359 |
| 2016-09-08 | $25.74 | $25.74 | $25.50 | $25.54 | $16.81 | 35,892 |
| 2016-09-07 | $25.60 | $25.69 | $25.60 | $25.69 | $16.91 | 14,910 |
| 2016-09-06 | $25.67 | $25.79 | $25.60 | $25.64 | $16.88 | 44,686 |
| 2016-09-02 | $25.74 | $25.74 | $25.56 | $25.65 | $16.89 | 10,570 |
| 2016-09-01 | $25.61 | $25.74 | $25.55 | $25.73 | $16.94 | 18,441 |
| 2016-08-31 | $25.69 | $25.89 | $25.37 | $25.67 | $16.90 | 31,722 |
| 2016-08-30 | $25.60 | $25.65 | $25.40 | $25.59 | $16.85 | 11,116 |
| 2016-08-29 | $25.50 | $25.75 | $25.30 | $25.30 | $16.66 | 4,226 |
| 2016-08-26 | $25.50 | $25.50 | $25.50 | $25.50 | $16.79 | 2,086 |
| 2016-08-25 | $25.50 | $25.50 | $25.30 | $25.40 | $16.72 | 16,940 |
| 2016-08-24 | $25.50 | $25.65 | $25.40 | $25.50 | $16.79 | 4,845 |
| 2016-08-23 | $25.31 | $25.54 | $25.26 | $25.54 | $16.81 | 3,215 |
| 2016-08-22 | $25.53 | $25.60 | $25.30 | $25.35 | $16.69 | 26,382 |
| 2016-08-19 | $25.50 | $25.57 | $25.49 | $25.50 | $16.79 | 28,300 |
| 2016-08-18 | $25.48 | $25.48 | $25.05 | $25.45 | $16.76 | 6,005 |
| 2016-08-17 | $25.40 | $25.50 | $25.25 | $25.45 | $16.76 | 13,061 |
| 2016-08-16 | $25.31 | $25.48 | $25.30 | $25.36 | $16.70 | 38,475 |
| 2016-08-15 | $25.40 | $25.41 | $25.30 | $25.35 | $16.69 | 24,395 |
| 2016-08-12 | $25.30 | $25.40 | $25.15 | $25.40 | $16.72 | 24,485 |
| 2016-08-11 | $25.25 | $25.31 | $25.08 | $25.30 | $16.66 | 65,411 |
| 2016-08-10 | $25.30 | $25.35 | $25.17 | $25.25 | $16.62 | 87,190 |
| 2016-08-09 | $25.15 | $25.30 | $25.08 | $25.25 | $16.62 | 105,150 |
| 2016-08-08 | $25.15 | $25.30 | $25.09 | $25.24 | $16.62 | 107,047 |
| 2016-08-05 | $25.00 | $25.29 | $24.98 | $25.15 | $16.56 | 390,615 |
| 2016-08-04 | $24.97 | $25.05 | $24.83 | $25.00 | $16.46 | 402,150 |