National Retail Properties Inc (NNNPP) Exchange: OTCGREY
Data as of May 2, 2024
$25.12 ($0.01) 0.04%
National Retail Properties Inc - Daily Information
Click for more stock information on National Retail Properties Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $25.08 |
| Previous Close | $25.12 |
| High | $25.12 |
| Low | $25.08 |
| Adjusted Open | $25.08 |
| Previous Adjusted Close | $25.12 |
| Adjusted High | $25.12 |
| Adjusted Low | $25.08 |
About National Retail Properties Inc (NNNPP)
National Retail Properties Depositary Shares Series F
Invest in National Retail Properties Inc (NNNPP)
Historical Stock Data for National Retail Properties Inc (NNNPP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-15 | $25.08 | $25.12 | $25.08 | $25.12 | $25.12 | 40,116 |
| 2021-10-14 | $25.10 | $25.11 | $25.10 | $25.11 | $25.11 | 16,481 |
| 2021-10-13 | $25.10 | $25.11 | $25.10 | $25.10 | $25.10 | 23,108 |
| 2021-10-12 | $25.11 | $25.11 | $25.09 | $25.10 | $25.10 | 53,401 |
| 2021-10-11 | $25.09 | $25.10 | $25.09 | $25.10 | $25.10 | 55,406 |
| 2021-10-08 | $25.08 | $25.10 | $25.08 | $25.08 | $25.08 | 10,379 |
| 2021-10-07 | $25.09 | $25.09 | $25.07 | $25.08 | $25.08 | 93,013 |
| 2021-10-06 | $25.11 | $25.11 | $25.07 | $25.08 | $25.08 | 107,864 |
| 2021-10-05 | $25.09 | $25.09 | $25.06 | $25.07 | $25.07 | 361,179 |
| 2021-10-04 | $25.09 | $25.09 | $25.06 | $25.06 | $25.06 | 290,464 |
| 2021-10-01 | $25.09 | $25.10 | $25.07 | $25.09 | $25.09 | 115,689 |
| 2021-09-30 | $25.07 | $25.08 | $25.06 | $25.06 | $25.06 | 56,901 |
| 2021-09-29 | $25.07 | $25.09 | $25.07 | $25.09 | $25.09 | 915,981 |
| 2021-09-28 | $25.08 | $25.09 | $25.05 | $25.07 | $25.07 | 70,703 |
| 2021-09-27 | $25.09 | $25.09 | $25.07 | $25.08 | $25.08 | 86,811 |
| 2021-09-24 | $25.07 | $25.10 | $25.07 | $25.08 | $25.08 | 75,657 |
| 2021-09-23 | $25.07 | $25.09 | $25.07 | $25.09 | $25.09 | 15,054 |
| 2021-09-22 | $25.06 | $25.10 | $25.06 | $25.10 | $25.10 | 128,791 |
| 2021-09-21 | $25.08 | $25.08 | $25.05 | $25.06 | $25.06 | 39,200 |
| 2021-09-20 | $25.07 | $25.08 | $25.05 | $25.08 | $25.08 | 53,664 |
| 2021-09-17 | $25.13 | $25.13 | $25.06 | $25.09 | $25.09 | 120,968 |
| 2021-09-16 | $25.12 | $25.18 | $25.10 | $25.18 | $25.18 | 21,441 |
| 2021-09-15 | $25.17 | $25.25 | $25.13 | $25.13 | $25.13 | 13,785 |
| 2021-09-14 | $25.14 | $25.24 | $25.11 | $25.18 | $25.18 | 37,200 |
| 2021-09-13 | $25.15 | $25.15 | $25.11 | $25.14 | $25.14 | 9,724 |
| 2021-09-10 | $25.14 | $25.19 | $25.11 | $25.12 | $25.12 | 26,362 |
| 2021-09-09 | $25.26 | $25.35 | $25.14 | $25.14 | $25.14 | 36,943 |
| 2021-09-08 | $25.30 | $25.35 | $25.26 | $25.30 | $25.30 | 18,434 |
| 2021-09-07 | $25.45 | $25.47 | $25.29 | $25.38 | $25.38 | 14,581 |
| 2021-09-03 | $25.43 | $25.46 | $25.26 | $25.45 | $25.45 | 8,116 |
| 2021-09-02 | $25.20 | $25.42 | $25.20 | $25.42 | $25.42 | 14,573 |
| 2021-09-01 | $25.25 | $25.26 | $25.22 | $25.23 | $25.23 | 13,734 |
| 2021-08-31 | $25.22 | $25.24 | $25.12 | $25.23 | $25.23 | 73,919 |
| 2021-08-30 | $25.18 | $25.26 | $25.18 | $25.22 | $25.22 | 8,718 |
| 2021-08-27 | $25.41 | $25.47 | $25.41 | $25.44 | $25.12 | 9,883 |
| 2021-08-26 | $25.40 | $25.46 | $25.40 | $25.43 | $25.10 | 3,861 |
| 2021-08-25 | $25.44 | $25.44 | $25.42 | $25.43 | $25.11 | 11,211 |
| 2021-08-24 | $25.44 | $25.48 | $25.41 | $25.42 | $25.10 | 20,565 |
| 2021-08-23 | $25.41 | $25.48 | $25.41 | $25.45 | $25.13 | 10,263 |
| 2021-08-20 | $25.44 | $25.45 | $25.42 | $25.43 | $25.11 | 11,010 |
| 2021-08-19 | $25.42 | $25.43 | $25.36 | $25.43 | $25.11 | 11,319 |
| 2021-08-18 | $25.43 | $25.43 | $25.36 | $25.37 | $25.05 | 19,916 |
| 2021-08-17 | $25.38 | $25.44 | $25.35 | $25.43 | $25.11 | 33,463 |
| 2021-08-16 | $25.35 | $25.48 | $25.35 | $25.48 | $25.16 | 104,204 |
| 2021-08-13 | $25.37 | $25.53 | $25.37 | $25.37 | $25.05 | 15,873 |
| 2021-08-12 | $25.39 | $25.52 | $25.34 | $25.37 | $25.05 | 21,114 |
| 2021-08-11 | $25.41 | $25.46 | $25.38 | $25.40 | $25.08 | 18,888 |
| 2021-08-10 | $25.45 | $25.54 | $25.33 | $25.52 | $25.20 | 22,291 |
| 2021-08-09 | $25.46 | $25.55 | $25.42 | $25.47 | $25.15 | 14,688 |
| 2021-08-06 | $25.56 | $25.58 | $25.45 | $25.55 | $25.22 | 15,529 |
| 2021-08-05 | $25.44 | $25.63 | $25.44 | $25.59 | $25.26 | 17,035 |
| 2021-08-04 | $25.49 | $25.57 | $25.48 | $25.51 | $25.19 | 12,344 |
| 2021-08-03 | $25.59 | $25.59 | $25.52 | $25.52 | $25.20 | 6,230 |
| 2021-08-02 | $25.52 | $25.61 | $25.50 | $25.56 | $25.23 | 9,514 |
| 2021-07-30 | $25.44 | $25.62 | $25.43 | $25.52 | $25.20 | 54,908 |
| 2021-07-29 | $25.35 | $25.44 | $25.35 | $25.44 | $25.12 | 8,473 |
| 2021-07-28 | $25.39 | $25.40 | $25.32 | $25.39 | $25.07 | 5,360 |
| 2021-07-27 | $25.34 | $25.39 | $25.33 | $25.39 | $25.07 | 7,765 |
| 2021-07-26 | $25.36 | $25.37 | $25.35 | $25.35 | $25.03 | 10,901 |
| 2021-07-23 | $25.37 | $25.41 | $25.32 | $25.39 | $25.07 | 14,988 |
| 2021-07-22 | $25.39 | $25.45 | $25.37 | $25.39 | $25.07 | 10,749 |
| 2021-07-21 | $25.41 | $25.46 | $25.37 | $25.46 | $25.14 | 9,074 |
| 2021-07-20 | $25.45 | $25.52 | $25.38 | $25.42 | $25.10 | 24,752 |
| 2021-07-19 | $25.41 | $25.47 | $25.36 | $25.42 | $25.10 | 8,110 |
| 2021-07-16 | $25.61 | $25.61 | $25.40 | $25.41 | $25.09 | 13,048 |
| 2021-07-15 | $25.58 | $25.65 | $25.48 | $25.48 | $25.16 | 6,770 |
| 2021-07-14 | $25.69 | $25.69 | $25.50 | $25.55 | $25.22 | 13,313 |
| 2021-07-13 | $25.65 | $25.74 | $25.62 | $25.63 | $25.30 | 13,014 |
| 2021-07-12 | $25.62 | $25.69 | $25.62 | $25.69 | $25.36 | 6,812 |
| 2021-07-09 | $25.65 | $25.70 | $25.61 | $25.62 | $25.29 | 14,286 |
| 2021-07-08 | $25.67 | $25.80 | $25.65 | $25.65 | $25.32 | 16,081 |
| 2021-07-07 | $25.65 | $25.78 | $25.63 | $25.75 | $25.42 | 11,613 |
| 2021-07-06 | $25.72 | $25.80 | $25.63 | $25.74 | $25.41 | 20,007 |
| 2021-07-02 | $25.80 | $25.84 | $25.72 | $25.72 | $25.39 | 8,106 |
| 2021-07-01 | $25.84 | $25.84 | $25.71 | $25.75 | $25.42 | 12,895 |
| 2021-06-30 | $25.62 | $25.86 | $25.58 | $25.86 | $25.53 | 43,466 |
| 2021-06-29 | $25.64 | $25.75 | $25.58 | $25.75 | $25.42 | 20,942 |
| 2021-06-28 | $25.53 | $25.64 | $25.53 | $25.64 | $25.31 | 8,397 |
| 2021-06-25 | $25.65 | $25.65 | $25.59 | $25.62 | $25.29 | 5,164 |
| 2021-06-24 | $25.64 | $25.64 | $25.58 | $25.58 | $25.25 | 8,043 |
| 2021-06-23 | $25.65 | $25.68 | $25.60 | $25.61 | $25.28 | 8,547 |
| 2021-06-22 | $25.61 | $25.70 | $25.52 | $25.65 | $25.32 | 10,642 |
| 2021-06-21 | $25.68 | $25.72 | $25.66 | $25.68 | $25.35 | 7,897 |
| 2021-06-18 | $25.60 | $25.76 | $25.60 | $25.61 | $25.28 | 40,335 |
| 2021-06-17 | $25.57 | $25.72 | $25.53 | $25.62 | $25.29 | 11,898 |
| 2021-06-16 | $25.59 | $25.72 | $25.59 | $25.67 | $25.34 | 6,242 |
| 2021-06-15 | $25.71 | $25.71 | $25.63 | $25.65 | $25.32 | 41,263 |
| 2021-06-14 | $25.59 | $25.75 | $25.59 | $25.61 | $25.28 | 16,826 |
| 2021-06-11 | $25.74 | $25.74 | $25.60 | $25.64 | $25.31 | 10,347 |
| 2021-06-10 | $25.55 | $25.70 | $25.53 | $25.64 | $25.31 | 10,458 |
| 2021-06-09 | $25.69 | $25.84 | $25.58 | $25.64 | $25.31 | 16,961 |
| 2021-06-08 | $25.75 | $25.75 | $25.50 | $25.56 | $25.23 | 6,196 |
| 2021-06-07 | $25.76 | $25.86 | $25.62 | $25.64 | $25.31 | 8,034 |
| 2021-06-04 | $25.77 | $25.83 | $25.62 | $25.62 | $25.29 | 8,084 |
| 2021-06-03 | $25.52 | $25.72 | $25.50 | $25.71 | $25.38 | 6,980 |
| 2021-06-02 | $25.41 | $25.63 | $25.41 | $25.63 | $25.30 | 12,426 |
| 2021-06-01 | $25.42 | $25.52 | $25.40 | $25.49 | $25.17 | 16,729 |
| 2021-05-28 | $25.44 | $25.51 | $25.37 | $25.46 | $25.14 | 28,232 |
| 2021-05-27 | $25.52 | $25.52 | $25.38 | $25.50 | $25.18 | 7,223 |
| 2021-05-26 | $25.76 | $25.78 | $25.70 | $25.77 | $25.12 | 11,497 |
| 2021-05-25 | $25.87 | $25.87 | $25.76 | $25.84 | $25.19 | 6,546 |
| 2021-05-24 | $25.88 | $25.99 | $25.70 | $25.79 | $25.14 | 16,614 |
| 2021-05-21 | $25.66 | $25.89 | $25.66 | $25.80 | $25.15 | 18,844 |
| 2021-05-20 | $25.64 | $25.84 | $25.61 | $25.76 | $25.11 | 24,638 |
| 2021-05-19 | $25.68 | $25.76 | $25.59 | $25.69 | $25.04 | 15,093 |
| 2021-05-18 | $25.57 | $25.69 | $25.57 | $25.69 | $25.04 | 11,466 |
| 2021-05-17 | $25.84 | $25.84 | $25.60 | $25.65 | $25.00 | 4,661 |
| 2021-05-14 | $25.76 | $25.79 | $25.71 | $25.79 | $25.14 | 3,672 |
| 2021-05-13 | $25.40 | $25.74 | $25.40 | $25.67 | $25.02 | 6,407 |
| 2021-05-12 | $25.46 | $25.58 | $25.40 | $25.45 | $24.81 | 27,822 |
| 2021-05-11 | $25.58 | $25.62 | $25.45 | $25.59 | $24.95 | 11,741 |
| 2021-05-10 | $25.99 | $25.99 | $25.66 | $25.66 | $25.01 | 28,581 |
| 2021-05-07 | $25.84 | $26.09 | $25.84 | $26.09 | $25.43 | 8,010 |
| 2021-05-06 | $25.85 | $25.96 | $25.81 | $25.88 | $25.23 | 32,074 |
| 2021-05-05 | $25.85 | $26.03 | $25.85 | $25.98 | $25.33 | 5,100 |
| 2021-05-04 | $25.77 | $26.00 | $25.77 | $25.98 | $25.33 | 11,646 |
| 2021-05-03 | $25.82 | $25.98 | $25.74 | $25.98 | $25.33 | 9,743 |
| 2021-04-30 | $25.66 | $25.83 | $25.65 | $25.80 | $25.15 | 44,774 |
| 2021-04-29 | $25.74 | $25.87 | $25.74 | $25.76 | $25.11 | 6,796 |
| 2021-04-28 | $25.93 | $26.05 | $25.78 | $25.83 | $25.18 | 20,790 |
| 2021-04-27 | $25.93 | $26.04 | $25.93 | $25.98 | $25.33 | 18,737 |
| 2021-04-26 | $25.86 | $26.01 | $25.86 | $26.00 | $25.35 | 14,793 |
| 2021-04-23 | $25.87 | $25.99 | $25.85 | $25.88 | $25.23 | 11,695 |
| 2021-04-22 | $25.87 | $25.96 | $25.87 | $25.93 | $25.28 | 14,460 |
| 2021-04-21 | $26.09 | $26.10 | $25.91 | $25.95 | $25.30 | 37,474 |
| 2021-04-20 | $25.92 | $26.01 | $25.57 | $25.98 | $25.33 | 245,347 |
| 2021-04-19 | $25.99 | $26.10 | $25.93 | $25.93 | $25.28 | 53,750 |
| 2021-04-16 | $26.10 | $26.21 | $25.92 | $25.92 | $25.27 | 22,678 |
| 2021-04-15 | $26.30 | $26.32 | $26.10 | $26.14 | $25.48 | 48,094 |
| 2021-04-14 | $26.23 | $26.36 | $26.20 | $26.21 | $25.55 | 21,660 |
| 2021-04-13 | $26.27 | $26.35 | $26.12 | $26.28 | $25.62 | 32,916 |
| 2021-04-12 | $26.33 | $26.33 | $26.20 | $26.27 | $25.61 | 21,450 |
| 2021-04-09 | $26.32 | $26.48 | $26.26 | $26.33 | $25.67 | 63,777 |
| 2021-04-08 | $26.31 | $26.43 | $26.31 | $26.39 | $25.73 | 18,911 |
| 2021-04-07 | $26.24 | $26.44 | $26.21 | $26.39 | $25.73 | 32,295 |
| 2021-04-06 | $26.00 | $26.30 | $26.00 | $26.26 | $25.60 | 60,410 |
| 2021-04-05 | $25.82 | $26.13 | $25.76 | $25.98 | $25.33 | 19,497 |
| 2021-04-01 | $25.62 | $25.96 | $25.62 | $25.90 | $25.25 | 22,195 |
| 2021-03-31 | $25.53 | $25.86 | $25.53 | $25.60 | $24.96 | 30,639 |
| 2021-03-30 | $25.48 | $25.54 | $25.45 | $25.52 | $24.88 | 10,283 |
| 2021-03-29 | $25.46 | $25.60 | $25.46 | $25.46 | $24.82 | 9,792 |
| 2021-03-26 | $25.48 | $25.58 | $25.46 | $25.46 | $24.82 | 34,882 |
| 2021-03-25 | $25.55 | $25.57 | $25.51 | $25.51 | $24.87 | 7,720 |
| 2021-03-24 | $25.51 | $25.60 | $25.49 | $25.51 | $24.87 | 8,678 |
| 2021-03-23 | $25.45 | $25.48 | $25.45 | $25.45 | $24.81 | 14,982 |
| 2021-03-22 | $25.31 | $25.53 | $25.31 | $25.39 | $24.75 | 14,823 |
| 2021-03-19 | $25.31 | $25.45 | $25.31 | $25.31 | $24.68 | 9,131 |
| 2021-03-18 | $25.60 | $25.60 | $25.31 | $25.31 | $24.67 | 16,079 |
| 2021-03-17 | $25.65 | $25.65 | $25.60 | $25.60 | $24.96 | 5,007 |
| 2021-03-16 | $25.50 | $25.70 | $25.50 | $25.68 | $25.03 | 5,823 |
| 2021-03-15 | $25.59 | $25.66 | $25.47 | $25.55 | $24.91 | 25,740 |
| 2021-03-12 | $25.61 | $25.61 | $25.36 | $25.48 | $24.84 | 33,881 |
| 2021-03-11 | $25.60 | $25.70 | $25.48 | $25.70 | $25.05 | 17,173 |
| 2021-03-10 | $25.56 | $25.57 | $25.45 | $25.53 | $24.89 | 33,271 |
| 2021-03-09 | $25.70 | $25.70 | $25.45 | $25.46 | $24.82 | 14,288 |
| 2021-03-08 | $25.61 | $25.65 | $25.47 | $25.63 | $24.99 | 9,998 |
| 2021-03-05 | $25.52 | $25.74 | $25.45 | $25.68 | $25.03 | 9,545 |
| 2021-03-04 | $25.54 | $25.55 | $25.45 | $25.47 | $24.83 | 14,843 |
| 2021-03-03 | $25.29 | $25.49 | $25.29 | $25.49 | $24.85 | 6,509 |
| 2021-03-02 | $25.28 | $25.58 | $25.28 | $25.41 | $24.77 | 20,682 |
| 2021-03-01 | $25.31 | $25.58 | $25.23 | $25.36 | $24.72 | 29,391 |
| 2021-02-26 | $25.13 | $25.41 | $25.13 | $25.38 | $24.74 | 102,567 |
| 2021-02-25 | $25.25 | $25.25 | $25.05 | $25.16 | $24.53 | 34,613 |
| 2021-02-24 | $25.68 | $25.68 | $25.33 | $25.47 | $24.51 | 29,114 |
| 2021-02-23 | $25.52 | $25.67 | $25.52 | $25.67 | $24.71 | 19,129 |
| 2021-02-22 | $25.60 | $25.65 | $25.54 | $25.61 | $24.65 | 14,577 |
| 2021-02-19 | $25.52 | $25.68 | $25.52 | $25.67 | $24.71 | 54,897 |
| 2021-02-18 | $25.45 | $25.55 | $25.44 | $25.52 | $24.56 | 27,104 |
| 2021-02-17 | $25.46 | $25.63 | $25.46 | $25.50 | $24.54 | 15,400 |
| 2021-02-16 | $25.56 | $25.60 | $25.45 | $25.45 | $24.49 | 25,850 |
| 2021-02-12 | $25.84 | $25.84 | $25.49 | $25.63 | $24.67 | 19,622 |
| 2021-02-11 | $25.74 | $25.78 | $25.74 | $25.75 | $24.78 | 20,757 |
| 2021-02-10 | $25.70 | $25.85 | $25.61 | $25.76 | $24.79 | 15,267 |
| 2021-02-09 | $25.66 | $25.93 | $25.66 | $25.89 | $24.92 | 11,972 |
| 2021-02-08 | $25.71 | $25.76 | $25.61 | $25.66 | $24.70 | 8,157 |
| 2021-02-05 | $25.72 | $25.88 | $25.72 | $25.77 | $24.80 | 13,072 |
| 2021-02-04 | $25.79 | $25.90 | $25.65 | $25.84 | $24.87 | 12,854 |
| 2021-02-03 | $25.69 | $25.82 | $25.63 | $25.82 | $24.85 | 19,903 |
| 2021-02-02 | $25.73 | $25.87 | $25.69 | $25.69 | $24.72 | 9,306 |
| 2021-02-01 | $25.81 | $25.90 | $25.67 | $25.84 | $24.86 | 20,650 |
| 2021-01-29 | $25.47 | $25.79 | $25.47 | $25.79 | $24.82 | 48,432 |
| 2021-01-28 | $25.40 | $25.58 | $25.37 | $25.54 | $24.58 | 22,225 |
| 2021-01-27 | $25.65 | $25.68 | $25.34 | $25.34 | $24.39 | 12,733 |
| 2021-01-26 | $25.47 | $25.69 | $25.47 | $25.64 | $24.68 | 17,589 |
| 2021-01-25 | $25.64 | $25.68 | $25.47 | $25.50 | $24.54 | 7,799 |
| 2021-01-22 | $25.60 | $25.81 | $25.60 | $25.64 | $24.68 | 4,504 |
| 2021-01-21 | $25.62 | $25.72 | $25.51 | $25.64 | $24.68 | 14,052 |
| 2021-01-20 | $25.60 | $25.77 | $25.52 | $25.69 | $24.72 | 19,737 |
| 2021-01-19 | $25.43 | $25.60 | $25.42 | $25.60 | $24.64 | 27,285 |
| 2021-01-15 | $25.28 | $25.58 | $25.28 | $25.58 | $24.62 | 13,831 |
| 2021-01-14 | $25.38 | $25.42 | $25.29 | $25.41 | $24.46 | 34,834 |
| 2021-01-13 | $25.26 | $25.49 | $25.20 | $25.29 | $24.34 | 129,363 |
| 2021-01-12 | $25.24 | $25.29 | $25.09 | $25.17 | $24.22 | 33,460 |
| 2021-01-11 | $25.34 | $25.47 | $25.26 | $25.31 | $24.36 | 24,974 |
| 2021-01-08 | $25.43 | $25.59 | $25.35 | $25.50 | $24.54 | 8,593 |
| 2021-01-07 | $25.30 | $25.59 | $25.20 | $25.59 | $24.63 | 23,632 |
| 2021-01-06 | $25.77 | $25.77 | $25.14 | $25.35 | $24.40 | 16,512 |
| 2021-01-05 | $25.58 | $25.78 | $25.58 | $25.78 | $24.81 | 344,433 |
| 2021-01-04 | $25.81 | $25.81 | $25.61 | $25.66 | $24.70 | 8,458 |
| 2020-12-31 | $25.93 | $25.93 | $25.78 | $25.79 | $24.82 | 39,394 |
| 2020-12-30 | $26.21 | $26.21 | $25.87 | $26.00 | $25.02 | 23,900 |
| 2020-12-29 | $26.18 | $26.25 | $26.04 | $26.13 | $25.15 | 38,552 |
| 2020-12-28 | $25.95 | $26.33 | $25.95 | $26.33 | $25.34 | 40,399 |
| 2020-12-24 | $25.97 | $26.05 | $25.85 | $26.03 | $25.05 | 42,100 |
| 2020-12-23 | $25.85 | $25.97 | $25.72 | $25.95 | $24.97 | 61,622 |
| 2020-12-22 | $25.71 | $25.87 | $25.67 | $25.85 | $24.88 | 82,294 |
| 2020-12-21 | $25.62 | $25.74 | $25.56 | $25.67 | $24.71 | 18,132 |
| 2020-12-18 | $25.63 | $25.69 | $25.59 | $25.69 | $24.72 | 41,238 |
| 2020-12-17 | $25.58 | $25.68 | $25.58 | $25.66 | $24.70 | 16,341 |
| 2020-12-16 | $25.59 | $25.63 | $25.56 | $25.61 | $24.65 | 20,130 |
| 2020-12-15 | $25.66 | $25.66 | $25.55 | $25.61 | $24.65 | 30,868 |
| 2020-12-14 | $25.60 | $25.65 | $25.52 | $25.57 | $24.61 | 39,152 |
| 2020-12-11 | $25.65 | $25.75 | $25.58 | $25.62 | $24.66 | 15,811 |
| 2020-12-10 | $25.81 | $25.93 | $25.72 | $25.72 | $24.75 | 10,520 |
| 2020-12-09 | $25.86 | $25.88 | $25.76 | $25.87 | $24.90 | 21,921 |
| 2020-12-08 | $25.87 | $25.92 | $25.76 | $25.86 | $24.89 | 51,880 |
| 2020-12-07 | $25.91 | $26.02 | $25.86 | $25.90 | $24.93 | 17,264 |
| 2020-12-04 | $26.02 | $26.11 | $26.02 | $26.10 | $25.12 | 12,893 |
| 2020-12-03 | $25.92 | $26.17 | $25.90 | $26.10 | $25.12 | 10,668 |
| 2020-12-02 | $25.74 | $26.04 | $25.74 | $25.97 | $24.99 | 10,783 |
| 2020-12-01 | $25.75 | $25.90 | $25.74 | $25.88 | $24.91 | 4,988 |
| 2020-11-30 | $25.87 | $25.89 | $25.73 | $25.73 | $24.76 | 31,389 |
| 2020-11-27 | $25.82 | $25.92 | $25.80 | $25.88 | $24.91 | 6,977 |
| 2020-11-25 | $26.31 | $26.31 | $26.07 | $26.09 | $24.80 | 19,346 |
| 2020-11-24 | $26.14 | $26.37 | $26.12 | $26.14 | $24.85 | 13,960 |
| 2020-11-23 | $26.14 | $26.29 | $26.00 | $26.12 | $24.83 | 29,602 |
| 2020-11-20 | $26.02 | $26.15 | $25.85 | $25.99 | $24.70 | 253,346 |
| 2020-11-19 | $26.25 | $26.25 | $25.99 | $26.09 | $24.80 | 48,047 |
| 2020-11-18 | $26.15 | $26.37 | $26.15 | $26.15 | $24.86 | 34,221 |
| 2020-11-17 | $26.03 | $26.31 | $26.02 | $26.24 | $24.94 | 12,773 |
| 2020-11-16 | $25.88 | $26.32 | $25.82 | $26.28 | $24.97 | 24,373 |
| 2020-11-13 | $25.77 | $25.95 | $25.76 | $25.95 | $24.67 | 10,852 |
| 2020-11-12 | $25.76 | $25.86 | $25.65 | $25.76 | $24.48 | 84,249 |
| 2020-11-11 | $25.75 | $25.86 | $25.75 | $25.82 | $24.54 | 7,935 |
| 2020-11-10 | $25.74 | $25.90 | $25.60 | $25.87 | $24.59 | 10,914 |
| 2020-11-09 | $25.70 | $25.89 | $25.56 | $25.89 | $24.61 | 11,336 |
| 2020-11-06 | $25.69 | $25.82 | $25.57 | $25.57 | $24.30 | 9,273 |
| 2020-11-05 | $25.77 | $25.87 | $25.60 | $25.80 | $24.52 | 48,986 |
| 2020-11-04 | $25.62 | $25.78 | $25.60 | $25.76 | $24.48 | 39,569 |
| 2020-11-03 | $25.44 | $25.75 | $25.43 | $25.69 | $24.42 | 26,496 |
| 2020-11-02 | $25.51 | $25.67 | $25.44 | $25.44 | $24.18 | 21,315 |
| 2020-10-30 | $25.44 | $25.57 | $25.43 | $25.57 | $24.30 | 32,329 |
| 2020-10-29 | $25.56 | $25.80 | $25.44 | $25.45 | $24.19 | 6,579 |
| 2020-10-28 | $25.65 | $25.80 | $25.57 | $25.60 | $24.33 | 9,229 |
| 2020-10-27 | $25.81 | $26.04 | $25.81 | $25.92 | $24.64 | 14,260 |
| 2020-10-26 | $25.96 | $26.10 | $25.90 | $25.92 | $24.64 | 7,944 |
| 2020-10-23 | $25.92 | $26.24 | $25.92 | $26.24 | $24.94 | 11,280 |
| 2020-10-22 | $25.58 | $25.95 | $25.50 | $25.82 | $24.54 | 19,962 |
| 2020-10-21 | $25.69 | $25.85 | $25.35 | $25.39 | $24.13 | 30,556 |
| 2020-10-20 | $25.49 | $25.89 | $25.49 | $25.85 | $24.57 | 13,043 |
| 2020-10-19 | $25.62 | $25.63 | $25.36 | $25.63 | $24.36 | 18,125 |
| 2020-10-16 | $25.78 | $25.91 | $25.54 | $25.54 | $24.28 | 18,840 |
| 2020-10-15 | $25.86 | $25.90 | $25.70 | $25.82 | $24.54 | 41,140 |
| 2020-10-14 | $25.91 | $26.02 | $25.88 | $25.88 | $24.60 | 16,706 |
| 2020-10-13 | $26.06 | $26.07 | $25.95 | $26.03 | $24.74 | 62,369 |
| 2020-10-12 | $26.33 | $26.48 | $26.00 | $26.10 | $24.81 | 61,534 |
| 2020-10-09 | $26.37 | $26.50 | $26.25 | $26.49 | $25.18 | 42,412 |
| 2020-10-08 | $26.30 | $26.50 | $26.30 | $26.50 | $25.19 | 17,463 |
| 2020-10-07 | $26.12 | $26.44 | $26.12 | $26.44 | $25.13 | 7,250 |
| 2020-10-06 | $26.25 | $26.41 | $26.18 | $26.32 | $25.02 | 84,881 |
| 2020-10-05 | $26.01 | $26.28 | $26.01 | $26.28 | $24.98 | 10,782 |
| 2020-10-02 | $25.83 | $26.14 | $25.75 | $26.13 | $24.84 | 20,365 |
| 2020-10-01 | $25.72 | $26.03 | $25.72 | $26.03 | $24.74 | 11,457 |
| 2020-09-30 | $25.86 | $25.92 | $25.61 | $25.68 | $24.41 | 44,001 |
| 2020-09-29 | $25.65 | $25.88 | $25.65 | $25.74 | $24.47 | 18,793 |
| 2020-09-28 | $25.75 | $25.99 | $25.75 | $25.93 | $24.65 | 18,543 |
| 2020-09-25 | $25.34 | $25.81 | $25.34 | $25.75 | $24.47 | 32,754 |
| 2020-09-24 | $25.59 | $25.61 | $25.18 | $25.37 | $24.11 | 7,177 |
| 2020-09-23 | $25.88 | $25.88 | $25.37 | $25.47 | $24.21 | 12,264 |
| 2020-09-22 | $25.79 | $25.89 | $25.72 | $25.88 | $24.60 | 11,172 |
| 2020-09-21 | $25.43 | $25.71 | $25.36 | $25.71 | $24.44 | 19,975 |
| 2020-09-18 | $25.60 | $25.67 | $25.60 | $25.66 | $24.39 | 9,035 |
| 2020-09-17 | $25.65 | $25.75 | $25.60 | $25.65 | $24.38 | 17,206 |
| 2020-09-16 | $25.64 | $25.72 | $25.60 | $25.65 | $24.38 | 54,849 |
| 2020-09-15 | $25.68 | $25.68 | $25.52 | $25.63 | $24.36 | 25,045 |
| 2020-09-14 | $25.48 | $25.59 | $25.44 | $25.56 | $24.29 | 10,512 |
| 2020-09-11 | $25.49 | $25.52 | $25.43 | $25.49 | $24.23 | 18,385 |
| 2020-09-10 | $25.54 | $25.62 | $25.52 | $25.58 | $24.31 | 13,745 |
| 2020-09-09 | $25.45 | $25.53 | $25.40 | $25.49 | $24.23 | 38,565 |
| 2020-09-08 | $25.38 | $25.45 | $25.33 | $25.33 | $24.08 | 26,421 |
| 2020-09-04 | $25.83 | $25.83 | $25.41 | $25.52 | $24.26 | 12,495 |
| 2020-09-03 | $25.69 | $25.75 | $25.62 | $25.71 | $24.44 | 15,543 |
| 2020-09-02 | $25.95 | $25.95 | $25.69 | $25.69 | $24.42 | 42,605 |
| 2020-09-01 | $25.89 | $25.97 | $25.81 | $25.91 | $24.63 | 12,423 |
| 2020-08-31 | $26.00 | $26.00 | $25.78 | $25.81 | $24.53 | 39,941 |
| 2020-08-28 | $26.12 | $26.12 | $25.92 | $26.03 | $24.74 | 15,887 |
| 2020-08-27 | $26.36 | $26.45 | $26.08 | $26.31 | $24.70 | 41,162 |
| 2020-08-26 | $26.09 | $26.55 | $26.06 | $26.45 | $24.83 | 106,760 |
| 2020-08-25 | $25.81 | $26.13 | $25.79 | $26.09 | $24.49 | 13,872 |
| 2020-08-24 | $25.79 | $26.20 | $25.79 | $26.06 | $24.46 | 64,915 |
| 2020-08-21 | $25.96 | $26.09 | $25.79 | $25.79 | $24.21 | 13,018 |
| 2020-08-20 | $26.00 | $26.14 | $25.93 | $26.00 | $24.41 | 38,155 |
| 2020-08-19 | $25.99 | $26.14 | $25.75 | $26.00 | $24.41 | 25,628 |
| 2020-08-18 | $25.54 | $25.99 | $25.50 | $25.99 | $24.40 | 43,241 |
| 2020-08-17 | $25.45 | $25.61 | $25.44 | $25.57 | $24.00 | 31,965 |
| 2020-08-14 | $25.15 | $25.63 | $25.15 | $25.32 | $23.77 | 37,970 |
| 2020-08-13 | $25.19 | $25.24 | $25.15 | $25.23 | $23.68 | 9,864 |
| 2020-08-12 | $25.03 | $25.19 | $24.97 | $25.18 | $23.64 | 14,322 |
| 2020-08-11 | $25.14 | $25.16 | $25.00 | $25.15 | $23.61 | 12,056 |
| 2020-08-10 | $24.69 | $25.15 | $24.69 | $25.15 | $23.61 | 38,142 |
| 2020-08-07 | $24.52 | $24.74 | $24.42 | $24.69 | $23.18 | 16,999 |
| 2020-08-06 | $24.41 | $24.68 | $24.40 | $24.62 | $23.11 | 33,059 |
| 2020-08-05 | $24.56 | $24.65 | $24.18 | $24.25 | $22.76 | 381,037 |
| 2020-08-04 | $24.56 | $24.66 | $24.51 | $24.59 | $23.08 | 81,186 |
| 2020-08-03 | $24.69 | $24.74 | $24.56 | $24.56 | $23.06 | 48,064 |
| 2020-07-31 | $24.70 | $25.01 | $24.58 | $24.58 | $23.07 | 49,609 |
| 2020-07-30 | $24.83 | $24.94 | $24.63 | $24.63 | $23.12 | 129,773 |
| 2020-07-29 | $24.82 | $25.03 | $24.82 | $24.87 | $23.35 | 17,954 |
| 2020-07-28 | $24.92 | $25.04 | $24.82 | $24.82 | $23.30 | 30,981 |
| 2020-07-27 | $25.12 | $25.19 | $24.90 | $24.90 | $23.38 | 37,795 |
| 2020-07-24 | $25.19 | $25.19 | $25.10 | $25.12 | $23.58 | 5,450 |
| 2020-07-23 | $25.05 | $25.19 | $25.05 | $25.13 | $23.59 | 274,678 |
| 2020-07-22 | $24.92 | $25.01 | $24.82 | $25.01 | $23.48 | 19,704 |
| 2020-07-21 | $24.70 | $25.03 | $24.49 | $25.03 | $23.49 | 25,796 |
| 2020-07-20 | $24.67 | $24.67 | $24.46 | $24.63 | $23.12 | 21,277 |
| 2020-07-17 | $24.61 | $24.82 | $24.58 | $24.80 | $23.28 | 11,107 |
| 2020-07-16 | $24.45 | $24.77 | $24.45 | $24.73 | $23.22 | 13,531 |
| 2020-07-15 | $24.39 | $24.85 | $24.34 | $24.42 | $22.92 | 37,425 |
| 2020-07-14 | $24.15 | $24.37 | $24.12 | $24.30 | $22.81 | 8,530 |
| 2020-07-13 | $24.33 | $24.40 | $24.24 | $24.30 | $22.81 | 100,054 |
| 2020-07-10 | $23.98 | $24.28 | $23.90 | $24.27 | $22.78 | 14,604 |
| 2020-07-09 | $23.98 | $23.98 | $23.73 | $23.89 | $22.43 | 4,826 |
| 2020-07-08 | $24.04 | $24.04 | $23.63 | $23.74 | $22.28 | 5,271 |
| 2020-07-07 | $24.09 | $24.20 | $23.80 | $23.90 | $22.44 | 13,897 |
| 2020-07-06 | $24.15 | $24.23 | $24.01 | $24.23 | $22.75 | 12,196 |
| 2020-07-02 | $24.05 | $24.44 | $24.01 | $24.10 | $22.62 | 17,928 |
| 2020-07-01 | $23.80 | $24.04 | $23.80 | $23.97 | $22.50 | 15,275 |
| 2020-06-30 | $23.87 | $24.05 | $23.85 | $23.85 | $22.39 | 88,106 |
| 2020-06-29 | $24.21 | $24.21 | $23.95 | $24.05 | $22.58 | 16,415 |
| 2020-06-26 | $24.61 | $24.61 | $23.93 | $23.94 | $22.47 | 16,577 |
| 2020-06-25 | $24.68 | $24.70 | $24.51 | $24.51 | $23.01 | 32,040 |
| 2020-06-24 | $24.76 | $24.85 | $24.53 | $24.69 | $23.18 | 36,700 |
| 2020-06-23 | $24.78 | $24.95 | $24.61 | $24.75 | $23.23 | 78,684 |
| 2020-06-22 | $24.77 | $24.88 | $24.57 | $24.76 | $23.24 | 18,284 |
| 2020-06-19 | $24.99 | $24.99 | $24.67 | $24.79 | $23.27 | 13,454 |
| 2020-06-18 | $25.10 | $25.10 | $24.57 | $24.99 | $23.46 | 97,521 |
| 2020-06-17 | $25.10 | $25.10 | $24.95 | $25.04 | $23.51 | 18,789 |
| 2020-06-16 | $24.77 | $25.08 | $24.77 | $25.05 | $23.51 | 94,613 |
| 2020-06-15 | $24.21 | $24.66 | $24.05 | $24.62 | $23.11 | 32,942 |
| 2020-06-12 | $24.40 | $24.67 | $24.24 | $24.36 | $22.87 | 14,947 |
| 2020-06-11 | $24.59 | $24.80 | $23.95 | $24.25 | $22.76 | 41,921 |
| 2020-06-10 | $25.14 | $25.18 | $24.93 | $24.95 | $23.42 | 30,442 |
| 2020-06-09 | $24.93 | $25.14 | $24.74 | $25.14 | $23.60 | 14,755 |
| 2020-06-08 | $24.90 | $24.98 | $24.66 | $24.98 | $23.45 | 84,218 |
| 2020-06-05 | $24.65 | $24.90 | $24.65 | $24.90 | $23.38 | 34,997 |
| 2020-06-04 | $24.53 | $24.66 | $24.33 | $24.50 | $23.00 | 11,578 |
| 2020-06-03 | $24.27 | $24.66 | $24.27 | $24.66 | $23.15 | 18,585 |
| 2020-06-02 | $23.75 | $24.24 | $23.62 | $24.24 | $22.76 | 11,963 |
| 2020-06-01 | $23.60 | $23.87 | $23.60 | $23.87 | $22.41 | 63,132 |
| 2020-05-29 | $23.52 | $23.65 | $23.40 | $23.59 | $22.15 | 24,675 |
| 2020-05-28 | $23.46 | $23.70 | $23.41 | $23.70 | $22.25 | 24,887 |
| 2020-05-27 | $23.78 | $23.78 | $23.56 | $23.75 | $21.99 | 12,541 |
| 2020-05-26 | $23.62 | $23.79 | $23.39 | $23.65 | $21.90 | 28,191 |
| 2020-05-22 | $23.21 | $23.45 | $23.21 | $23.45 | $21.72 | 18,186 |
| 2020-05-21 | $23.26 | $23.43 | $23.26 | $23.33 | $21.61 | 6,762 |
| 2020-05-20 | $23.23 | $23.38 | $23.15 | $23.31 | $21.59 | 19,851 |
| 2020-05-19 | $23.10 | $23.10 | $22.97 | $23.10 | $21.39 | 38,866 |
| 2020-05-18 | $23.14 | $23.36 | $22.90 | $23.17 | $21.46 | 375,306 |
| 2020-05-15 | $22.99 | $23.07 | $22.76 | $22.91 | $21.22 | 233,389 |
| 2020-05-14 | $23.51 | $23.57 | $23.01 | $23.11 | $21.40 | 33,963 |
| 2020-05-13 | $24.00 | $24.05 | $23.51 | $23.51 | $21.77 | 36,467 |
| 2020-05-12 | $24.03 | $24.21 | $23.92 | $23.92 | $22.15 | 33,014 |
| 2020-05-11 | $24.10 | $24.22 | $23.97 | $24.10 | $22.32 | 39,151 |
| 2020-05-08 | $24.15 | $24.37 | $24.15 | $24.20 | $22.41 | 13,275 |
| 2020-05-07 | $23.93 | $24.27 | $23.93 | $24.26 | $22.47 | 11,516 |
| 2020-05-06 | $24.04 | $24.06 | $23.78 | $24.02 | $22.24 | 17,766 |
| 2020-05-05 | $24.15 | $24.15 | $23.79 | $24.12 | $22.34 | 37,743 |
| 2020-05-04 | $23.73 | $24.21 | $23.69 | $24.18 | $22.39 | 54,058 |
| 2020-05-01 | $23.79 | $24.35 | $23.77 | $23.93 | $22.16 | 25,941 |
| 2020-04-30 | $24.11 | $24.38 | $23.82 | $24.27 | $22.48 | 32,862 |
| 2020-04-29 | $24.12 | $24.39 | $24.10 | $24.33 | $22.53 | 22,235 |
| 2020-04-28 | $24.15 | $24.20 | $23.96 | $24.04 | $22.26 | 21,662 |
| 2020-04-27 | $24.00 | $24.20 | $23.75 | $24.10 | $22.32 | 17,346 |
| 2020-04-24 | $23.75 | $23.95 | $23.70 | $23.95 | $22.18 | 26,219 |
| 2020-04-23 | $23.37 | $23.80 | $23.22 | $23.50 | $21.76 | 15,504 |
| 2020-04-22 | $23.68 | $23.68 | $23.15 | $23.35 | $21.62 | 227,431 |
| 2020-04-21 | $23.35 | $23.50 | $23.29 | $23.45 | $21.72 | 95,267 |
| 2020-04-20 | $23.70 | $23.82 | $23.60 | $23.67 | $21.92 | 22,991 |
| 2020-04-17 | $22.98 | $23.97 | $22.90 | $23.82 | $22.06 | 39,620 |
| 2020-04-16 | $22.98 | $22.98 | $22.62 | $22.97 | $21.27 | 28,893 |
| 2020-04-15 | $22.50 | $22.97 | $22.35 | $22.73 | $21.05 | 56,834 |
| 2020-04-14 | $22.92 | $23.29 | $22.66 | $22.83 | $21.14 | 25,790 |
| 2020-04-13 | $22.43 | $22.45 | $21.98 | $22.42 | $20.76 | 72,019 |
| 2020-04-09 | $21.45 | $22.39 | $21.41 | $22.39 | $20.73 | 52,968 |
| 2020-04-08 | $21.39 | $21.60 | $21.10 | $21.10 | $19.54 | 179,812 |
| 2020-04-07 | $21.15 | $21.53 | $21.10 | $21.53 | $19.94 | 115,234 |
| 2020-04-06 | $21.20 | $21.67 | $20.86 | $21.01 | $19.46 | 53,786 |
| 2020-04-03 | $21.31 | $21.49 | $20.73 | $21.25 | $19.68 | 80,828 |
| 2020-04-02 | $21.75 | $21.93 | $21.02 | $21.46 | $19.87 | 28,884 |
| 2020-04-01 | $21.77 | $21.79 | $21.10 | $21.79 | $20.18 | 41,339 |
| 2020-03-31 | $21.16 | $22.38 | $21.16 | $21.95 | $20.33 | 43,480 |
| 2020-03-30 | $21.21 | $21.95 | $21.06 | $21.95 | $20.33 | 104,559 |
| 2020-03-27 | $21.26 | $21.90 | $20.85 | $21.90 | $20.28 | 116,268 |
| 2020-03-26 | $20.61 | $22.75 | $20.11 | $22.75 | $21.07 | 74,659 |
| 2020-03-25 | $20.29 | $23.31 | $19.21 | $21.16 | $19.60 | 78,765 |
| 2020-03-24 | $18.48 | $19.68 | $18.12 | $19.68 | $18.22 | 42,348 |
| 2020-03-23 | $17.87 | $18.21 | $17.05 | $17.71 | $16.40 | 146,995 |
| 2020-03-20 | $17.40 | $19.35 | $17.40 | $18.40 | $17.04 | 66,325 |
| 2020-03-19 | $17.05 | $17.71 | $14.76 | $17.02 | $15.76 | 158,702 |
| 2020-03-18 | $21.22 | $21.22 | $15.85 | $18.14 | $16.80 | 104,592 |
| 2020-03-17 | $21.63 | $21.92 | $21.53 | $21.73 | $20.12 | 54,124 |
| 2020-03-16 | $22.90 | $22.90 | $21.00 | $21.71 | $20.10 | 52,445 |
| 2020-03-13 | $23.28 | $23.96 | $23.10 | $23.68 | $21.93 | 52,753 |
| 2020-03-12 | $24.07 | $24.44 | $22.16 | $23.01 | $21.31 | 90,978 |
| 2020-03-11 | $25.02 | $25.15 | $24.80 | $25.13 | $23.27 | 56,427 |
| 2020-03-10 | $24.91 | $25.29 | $24.73 | $25.27 | $23.40 | 59,731 |
| 2020-03-09 | $24.41 | $24.83 | $24.00 | $24.70 | $22.87 | 99,830 |
| 2020-03-06 | $25.03 | $25.75 | $25.03 | $25.06 | $23.21 | 98,180 |
| 2020-03-05 | $25.72 | $25.82 | $25.52 | $25.52 | $23.63 | 15,262 |
| 2020-03-04 | $25.60 | $25.90 | $25.58 | $25.90 | $23.99 | 16,112 |
| 2020-03-03 | $25.51 | $26.25 | $25.47 | $25.76 | $23.86 | 14,902 |
| 2020-03-02 | $25.14 | $25.52 | $25.14 | $25.51 | $23.62 | 56,976 |
| 2020-02-28 | $25.66 | $25.66 | $25.10 | $25.10 | $23.24 | 84,402 |
| 2020-02-27 | $25.88 | $25.88 | $25.55 | $25.76 | $23.86 | 22,044 |
| 2020-02-26 | $26.25 | $26.34 | $26.05 | $26.14 | $23.91 | 58,899 |
| 2020-02-25 | $26.25 | $26.25 | $25.95 | $26.24 | $24.00 | 50,409 |
| 2020-02-24 | $26.33 | $26.48 | $25.96 | $26.25 | $24.01 | 38,399 |
| 2020-02-21 | $26.51 | $26.51 | $26.44 | $26.46 | $24.20 | 101,625 |
| 2020-02-20 | $26.46 | $26.51 | $26.39 | $26.51 | $24.24 | 37,743 |
| 2020-02-19 | $26.64 | $26.64 | $26.34 | $26.34 | $24.09 | 106,911 |
| 2020-02-18 | $26.58 | $26.64 | $26.47 | $26.51 | $24.24 | 20,739 |
| 2020-02-14 | $26.62 | $26.63 | $26.56 | $26.58 | $24.31 | 25,045 |
| 2020-02-13 | $26.73 | $26.75 | $26.60 | $26.66 | $24.38 | 149,729 |
| 2020-02-12 | $26.83 | $26.85 | $26.58 | $26.65 | $24.37 | 23,963 |
| 2020-02-11 | $26.92 | $26.92 | $26.77 | $26.83 | $24.54 | 15,889 |
| 2020-02-10 | $26.86 | $27.03 | $26.73 | $26.80 | $24.51 | 19,865 |
| 2020-02-07 | $26.90 | $26.99 | $26.82 | $26.91 | $24.61 | 13,703 |
| 2020-02-06 | $26.71 | $26.87 | $26.67 | $26.86 | $24.56 | 22,834 |
| 2020-02-05 | $26.56 | $26.78 | $26.56 | $26.65 | $24.37 | 9,671 |
| 2020-02-04 | $26.50 | $26.72 | $26.50 | $26.61 | $24.34 | 18,635 |
| 2020-02-03 | $26.48 | $26.56 | $26.38 | $26.56 | $24.29 | 10,810 |
| 2020-01-31 | $26.38 | $26.49 | $26.30 | $26.30 | $24.05 | 21,590 |
| 2020-01-30 | $26.29 | $26.38 | $26.24 | $26.37 | $24.12 | 7,672 |
| 2020-01-29 | $26.27 | $26.34 | $26.24 | $26.33 | $24.08 | 10,178 |
| 2020-01-28 | $26.23 | $26.29 | $26.20 | $26.20 | $23.96 | 51,620 |
| 2020-01-27 | $26.22 | $26.26 | $26.10 | $26.16 | $23.92 | 19,450 |
| 2020-01-24 | $26.29 | $26.29 | $26.13 | $26.23 | $23.99 | 19,264 |
| 2020-01-23 | $26.27 | $26.27 | $26.14 | $26.25 | $24.01 | 39,655 |
| 2020-01-22 | $26.15 | $26.25 | $26.10 | $26.18 | $23.94 | 10,047 |
| 2020-01-21 | $26.21 | $26.36 | $26.08 | $26.15 | $23.91 | 14,402 |
| 2020-01-17 | $26.40 | $26.43 | $26.23 | $26.23 | $23.99 | 14,962 |
| 2020-01-16 | $26.44 | $26.44 | $26.29 | $26.32 | $24.07 | 41,708 |
| 2020-01-15 | $26.47 | $26.50 | $26.30 | $26.44 | $24.18 | 20,830 |
| 2020-01-14 | $26.47 | $26.47 | $26.30 | $26.45 | $24.19 | 30,927 |
| 2020-01-13 | $26.36 | $26.49 | $26.36 | $26.47 | $24.21 | 22,442 |
| 2020-01-10 | $26.48 | $26.58 | $26.40 | $26.49 | $24.23 | 20,778 |
| 2020-01-09 | $26.30 | $26.47 | $26.30 | $26.47 | $24.21 | 14,346 |
| 2020-01-08 | $26.20 | $26.38 | $26.18 | $26.38 | $24.13 | 25,716 |
| 2020-01-07 | $26.10 | $26.19 | $26.00 | $26.17 | $23.93 | 27,202 |
| 2020-01-06 | $26.12 | $26.23 | $26.09 | $26.16 | $23.92 | 14,556 |
| 2020-01-03 | $25.82 | $26.16 | $25.82 | $26.05 | $23.82 | 16,366 |
| 2020-01-02 | $25.44 | $25.92 | $25.44 | $25.89 | $23.68 | 22,408 |
| 2019-12-31 | $25.53 | $25.62 | $25.43 | $25.43 | $23.26 | 33,683 |
| 2019-12-30 | $25.69 | $25.69 | $25.44 | $25.53 | $23.35 | 15,061 |
| 2019-12-27 | $25.72 | $25.72 | $25.62 | $25.64 | $23.45 | 10,966 |
| 2019-12-26 | $25.76 | $25.82 | $25.58 | $25.61 | $23.42 | 16,790 |
| 2019-12-24 | $25.78 | $25.90 | $25.75 | $25.76 | $23.56 | 6,205 |
| 2019-12-23 | $25.95 | $25.95 | $25.81 | $25.89 | $23.68 | 75,115 |
| 2019-12-20 | $25.86 | $26.02 | $25.72 | $25.93 | $23.71 | 14,822 |
| 2019-12-19 | $25.74 | $25.86 | $25.74 | $25.86 | $23.65 | 71,997 |
| 2019-12-18 | $25.63 | $25.76 | $25.59 | $25.65 | $23.46 | 15,748 |
| 2019-12-17 | $25.67 | $25.74 | $25.56 | $25.73 | $23.53 | 6,828 |
| 2019-12-16 | $25.68 | $25.68 | $25.45 | $25.64 | $23.45 | 12,002 |
| 2019-12-13 | $25.42 | $25.63 | $25.35 | $25.63 | $23.44 | 27,443 |
| 2019-12-12 | $25.47 | $25.47 | $25.26 | $25.43 | $23.26 | 6,828 |
| 2019-12-11 | $25.33 | $25.43 | $25.33 | $25.40 | $23.23 | 25,989 |
| 2019-12-10 | $25.33 | $25.40 | $25.32 | $25.32 | $23.16 | 13,767 |
| 2019-12-09 | $25.27 | $25.44 | $25.27 | $25.38 | $23.21 | 11,768 |
| 2019-12-06 | $25.25 | $25.31 | $25.25 | $25.31 | $23.15 | 13,227 |
| 2019-12-05 | $25.30 | $25.30 | $25.23 | $25.30 | $23.14 | 24,795 |
| 2019-12-04 | $25.31 | $25.31 | $25.22 | $25.27 | $23.11 | 85,132 |
| 2019-12-03 | $25.17 | $25.27 | $25.09 | $25.25 | $23.09 | 9,915 |
| 2019-12-02 | $25.40 | $25.40 | $25.18 | $25.27 | $23.11 | 32,312 |
| 2019-11-29 | $25.30 | $25.31 | $25.25 | $25.25 | $23.09 | 49,122 |
| 2019-11-27 | $25.21 | $25.33 | $25.20 | $25.30 | $23.14 | 51,077 |
| 2019-11-26 | $25.63 | $25.65 | $25.45 | $25.55 | $23.07 | 16,684 |
| 2019-11-25 | $25.46 | $25.55 | $25.42 | $25.52 | $23.04 | 46,172 |
| 2019-11-22 | $25.46 | $25.48 | $25.38 | $25.44 | $22.97 | 64,565 |
| 2019-11-21 | $25.44 | $25.48 | $25.38 | $25.39 | $22.93 | 40,394 |
| 2019-11-20 | $25.51 | $25.51 | $25.36 | $25.51 | $23.03 | 21,364 |
| 2019-11-19 | $25.46 | $25.57 | $25.39 | $25.39 | $22.93 | 40,500 |
| 2019-11-18 | $25.67 | $25.69 | $25.46 | $25.48 | $23.01 | 19,237 |
| 2019-11-15 | $25.74 | $25.74 | $25.53 | $25.59 | $23.11 | 16,675 |
| 2019-11-14 | $25.56 | $25.73 | $25.56 | $25.65 | $23.16 | 16,173 |
| 2019-11-13 | $25.46 | $25.70 | $25.46 | $25.54 | $23.06 | 9,542 |
| 2019-11-12 | $25.46 | $25.46 | $25.40 | $25.44 | $22.97 | 78,283 |
| 2019-11-11 | $25.46 | $25.48 | $25.42 | $25.42 | $22.95 | 7,629 |
| 2019-11-08 | $25.57 | $25.57 | $25.25 | $25.42 | $22.95 | 30,031 |
| 2019-11-07 | $25.49 | $25.52 | $25.35 | $25.44 | $22.97 | 38,097 |
| 2019-11-06 | $25.71 | $25.71 | $25.52 | $25.52 | $23.04 | 22,076 |
| 2019-11-05 | $25.90 | $25.93 | $25.53 | $25.64 | $23.15 | 61,079 |
| 2019-11-04 | $26.08 | $26.08 | $25.81 | $25.91 | $23.39 | 19,727 |
| 2019-11-01 | $25.95 | $26.09 | $25.84 | $25.98 | $23.46 | 20,194 |
| 2019-10-31 | $26.05 | $26.05 | $25.88 | $25.90 | $23.39 | 108,322 |
| 2019-10-30 | $26.08 | $26.14 | $25.92 | $26.06 | $23.53 | 27,357 |
| 2019-10-29 | $26.16 | $26.16 | $26.03 | $26.06 | $23.53 | 70,363 |
| 2019-10-28 | $26.10 | $26.15 | $26.02 | $26.12 | $23.58 | 44,979 |
| 2019-10-25 | $26.12 | $26.16 | $26.10 | $26.12 | $23.58 | 13,352 |
| 2019-10-24 | $26.07 | $26.15 | $26.07 | $26.10 | $23.57 | 29,115 |
| 2019-10-23 | $26.12 | $26.15 | $25.94 | $26.07 | $23.54 | 51,908 |
| 2019-10-22 | $26.14 | $26.15 | $25.98 | $26.07 | $23.54 | 16,901 |
| 2019-10-21 | $26.12 | $26.16 | $26.03 | $26.04 | $23.51 | 10,142 |
| 2019-10-18 | $26.10 | $26.19 | $26.04 | $26.19 | $23.65 | 29,273 |
| 2019-10-17 | $26.14 | $26.14 | $25.93 | $26.09 | $23.56 | 23,302 |
| 2019-10-16 | $26.10 | $26.16 | $26.02 | $26.06 | $23.53 | 71,918 |
| 2019-10-15 | $26.08 | $26.14 | $26.00 | $26.12 | $23.58 | 26,300 |
| 2019-10-14 | $26.02 | $26.12 | $25.93 | $26.12 | $23.58 | 18,212 |
| 2019-10-11 | $25.92 | $26.00 | $25.88 | $26.00 | $23.48 | 19,274 |
| 2019-10-10 | $25.81 | $25.93 | $25.70 | $25.87 | $23.36 | 28,148 |
| 2019-10-09 | $25.84 | $25.89 | $25.75 | $25.87 | $23.36 | 34,505 |
| 2019-10-08 | $25.83 | $25.93 | $25.75 | $25.75 | $23.25 | 19,697 |
| 2019-10-07 | $25.85 | $25.91 | $25.71 | $25.90 | $23.39 | 15,108 |
| 2019-10-04 | $25.98 | $25.98 | $25.81 | $25.88 | $23.37 | 11,832 |
| 2019-10-03 | $25.90 | $25.97 | $25.86 | $25.97 | $23.45 | 17,304 |
| 2019-10-02 | $25.91 | $25.92 | $25.72 | $25.90 | $23.39 | 16,517 |
| 2019-10-01 | $25.91 | $25.94 | $25.79 | $25.91 | $23.39 | 12,369 |
| 2019-09-30 | $25.80 | $25.89 | $25.70 | $25.83 | $23.32 | 76,241 |
| 2019-09-27 | $25.79 | $25.89 | $25.67 | $25.85 | $23.34 | 24,885 |
| 2019-09-26 | $25.82 | $25.82 | $25.69 | $25.79 | $23.29 | 15,397 |
| 2019-09-25 | $25.85 | $25.90 | $25.75 | $25.85 | $23.34 | 12,409 |
| 2019-09-24 | $25.92 | $25.93 | $25.79 | $25.80 | $23.30 | 8,450 |
| 2019-09-23 | $25.76 | $25.92 | $25.76 | $25.92 | $23.40 | 14,019 |
| 2019-09-20 | $25.77 | $25.81 | $25.61 | $25.69 | $23.20 | 10,901 |
| 2019-09-19 | $25.74 | $25.84 | $25.65 | $25.70 | $23.21 | 14,722 |
| 2019-09-18 | $25.69 | $25.86 | $25.55 | $25.68 | $23.19 | 28,178 |
| 2019-09-17 | $25.53 | $25.68 | $25.37 | $25.63 | $23.14 | 26,725 |
| 2019-09-16 | $25.47 | $25.50 | $25.32 | $25.47 | $23.00 | 9,923 |
| 2019-09-13 | $25.63 | $25.63 | $25.22 | $25.37 | $22.91 | 18,965 |
| 2019-09-12 | $25.64 | $25.72 | $25.58 | $25.69 | $23.20 | 12,361 |
| 2019-09-11 | $25.66 | $25.69 | $25.46 | $25.64 | $23.15 | 46,139 |
| 2019-09-10 | $25.78 | $25.82 | $25.60 | $25.61 | $23.12 | 22,194 |
| 2019-09-09 | $25.79 | $25.79 | $25.62 | $25.78 | $23.28 | 13,066 |
| 2019-09-06 | $25.75 | $25.80 | $25.71 | $25.75 | $23.25 | 24,071 |
| 2019-09-05 | $25.54 | $25.80 | $25.49 | $25.71 | $23.22 | 98,970 |
| 2019-09-04 | $25.43 | $25.61 | $25.43 | $25.58 | $23.10 | 22,030 |
| 2019-09-03 | $25.27 | $25.41 | $25.27 | $25.41 | $22.94 | 14,402 |
| 2019-08-30 | $25.55 | $25.55 | $25.17 | $25.21 | $22.76 | 85,052 |
| 2019-08-29 | $25.73 | $25.73 | $25.46 | $25.48 | $23.01 | 21,850 |
| 2019-08-28 | $25.93 | $26.00 | $25.87 | $25.90 | $23.09 | 41,658 |
| 2019-08-27 | $25.85 | $25.89 | $25.83 | $25.87 | $23.06 | 10,908 |
| 2019-08-26 | $25.78 | $25.87 | $25.78 | $25.85 | $23.05 | 30,118 |
| 2019-08-23 | $25.93 | $25.93 | $25.77 | $25.77 | $22.98 | 5,980 |
| 2019-08-22 | $25.93 | $25.93 | $25.75 | $25.89 | $23.08 | 47,936 |
| 2019-08-21 | $25.84 | $25.93 | $25.84 | $25.84 | $23.04 | 194,698 |
| 2019-08-20 | $25.82 | $25.88 | $25.72 | $25.75 | $22.96 | 31,316 |
| 2019-08-19 | $25.88 | $25.88 | $25.72 | $25.77 | $22.98 | 18,595 |
| 2019-08-16 | $25.85 | $25.87 | $25.72 | $25.72 | $22.93 | 7,239 |
| 2019-08-15 | $25.70 | $25.88 | $25.64 | $25.84 | $23.04 | 30,684 |
| 2019-08-14 | $25.57 | $25.69 | $25.48 | $25.69 | $22.90 | 17,748 |
| 2019-08-13 | $25.44 | $25.65 | $25.40 | $25.53 | $22.76 | 18,176 |
| 2019-08-12 | $25.36 | $25.49 | $25.32 | $25.40 | $22.65 | 14,226 |
| 2019-08-09 | $25.33 | $25.37 | $25.30 | $25.33 | $22.58 | 21,371 |
| 2019-08-08 | $25.27 | $25.33 | $25.20 | $25.29 | $22.55 | 14,982 |
| 2019-08-07 | $25.15 | $25.20 | $25.10 | $25.20 | $22.47 | 18,481 |
| 2019-08-06 | $25.02 | $25.20 | $25.02 | $25.15 | $22.42 | 20,548 |
| 2019-08-05 | $25.25 | $25.33 | $24.99 | $24.99 | $22.28 | 20,654 |
| 2019-08-02 | $25.30 | $25.35 | $25.18 | $25.25 | $22.51 | 18,189 |
| 2019-08-01 | $25.29 | $25.37 | $25.24 | $25.29 | $22.55 | 23,193 |
| 2019-07-31 | $25.47 | $25.47 | $25.20 | $25.20 | $22.47 | 86,447 |
| 2019-07-30 | $25.43 | $25.53 | $25.29 | $25.29 | $22.55 | 27,928 |
| 2019-07-29 | $25.30 | $25.56 | $25.25 | $25.56 | $22.79 | 34,276 |
| 2019-07-26 | $25.30 | $25.34 | $25.17 | $25.18 | $22.45 | 9,885 |
| 2019-07-25 | $25.28 | $25.29 | $25.15 | $25.16 | $22.43 | 21,902 |
| 2019-07-24 | $25.25 | $25.40 | $25.22 | $25.32 | $22.57 | 94,985 |
| 2019-07-23 | $25.41 | $25.49 | $25.32 | $25.34 | $22.59 | 32,194 |
| 2019-07-22 | $25.48 | $25.49 | $25.40 | $25.43 | $22.67 | 26,102 |
| 2019-07-19 | $25.24 | $25.49 | $25.24 | $25.49 | $22.73 | 24,661 |
| 2019-07-18 | $25.18 | $25.30 | $25.16 | $25.29 | $22.55 | 18,840 |
| 2019-07-17 | $25.07 | $25.27 | $25.07 | $25.26 | $22.52 | 13,493 |
| 2019-07-16 | $25.13 | $25.19 | $25.04 | $25.10 | $22.38 | 26,038 |
| 2019-07-15 | $25.14 | $25.20 | $25.09 | $25.18 | $22.45 | 12,307 |
| 2019-07-12 | $25.21 | $25.21 | $25.05 | $25.13 | $22.40 | 12,785 |
| 2019-07-11 | $25.07 | $25.12 | $25.00 | $25.05 | $22.33 | 14,815 |
| 2019-07-10 | $25.07 | $25.08 | $25.00 | $25.07 | $22.35 | 12,988 |
| 2019-07-09 | $24.97 | $25.05 | $24.97 | $25.00 | $22.29 | 15,653 |
| 2019-07-08 | $24.98 | $25.06 | $24.97 | $24.99 | $22.28 | 17,618 |
| 2019-07-05 | $24.91 | $24.98 | $24.78 | $24.97 | $22.26 | 15,964 |
| 2019-07-03 | $24.91 | $25.02 | $24.83 | $25.02 | $22.31 | 13,959 |
| 2019-07-02 | $24.80 | $24.99 | $24.75 | $24.97 | $22.26 | 36,282 |
| 2019-07-01 | $24.56 | $24.75 | $24.56 | $24.74 | $22.06 | 103,169 |
| 2019-06-28 | $24.88 | $24.88 | $24.39 | $24.39 | $21.74 | 123,888 |
| 2019-06-27 | $24.84 | $24.90 | $24.70 | $24.70 | $22.02 | 22,536 |
| 2019-06-26 | $24.87 | $24.87 | $24.75 | $24.76 | $22.07 | 14,455 |
| 2019-06-25 | $24.88 | $24.88 | $24.75 | $24.82 | $22.13 | 43,493 |
| 2019-06-24 | $24.86 | $24.94 | $24.83 | $24.84 | $22.15 | 14,685 |
| 2019-06-21 | $25.00 | $25.02 | $24.83 | $24.86 | $22.16 | 16,772 |
| 2019-06-20 | $24.95 | $25.19 | $24.87 | $25.19 | $22.46 | 20,072 |
| 2019-06-19 | $24.84 | $24.94 | $24.78 | $24.86 | $22.16 | 13,238 |
| 2019-06-18 | $25.19 | $25.25 | $24.77 | $24.77 | $22.08 | 64,897 |
| 2019-06-17 | $25.49 | $25.54 | $25.14 | $25.18 | $22.45 | 24,777 |
| 2019-06-14 | $25.11 | $25.27 | $25.05 | $25.20 | $22.47 | 321,761 |
| 2019-06-13 | $24.86 | $25.06 | $24.77 | $25.00 | $22.29 | 22,885 |
| 2019-06-12 | $24.81 | $25.00 | $24.80 | $24.86 | $22.16 | 10,777 |
| 2019-06-11 | $24.99 | $24.99 | $24.80 | $24.86 | $22.16 | 23,002 |
| 2019-06-10 | $24.90 | $25.00 | $24.75 | $24.98 | $22.27 | 24,210 |
| 2019-06-07 | $24.78 | $24.89 | $24.69 | $24.79 | $22.10 | 32,156 |
| 2019-06-06 | $24.46 | $24.78 | $24.46 | $24.77 | $22.08 | 33,528 |
| 2019-06-05 | $24.65 | $24.68 | $24.46 | $24.46 | $21.81 | 29,305 |
| 2019-06-04 | $24.56 | $24.60 | $24.34 | $24.55 | $21.89 | 19,645 |
| 2019-06-03 | $24.35 | $24.50 | $24.22 | $24.43 | $21.78 | 28,540 |
| 2019-05-31 | $24.36 | $24.43 | $24.22 | $24.43 | $21.78 | 30,230 |
| 2019-05-30 | $24.35 | $24.36 | $24.22 | $24.33 | $21.69 | 24,368 |
| 2019-05-29 | $24.68 | $24.68 | $24.57 | $24.57 | $21.62 | 29,485 |
| 2019-05-28 | $24.70 | $24.70 | $24.61 | $24.61 | $21.65 | 23,510 |
| 2019-05-24 | $24.70 | $24.70 | $24.60 | $24.68 | $21.71 | 10,518 |
| 2019-05-23 | $24.69 | $24.70 | $24.54 | $24.69 | $21.72 | 19,455 |
| 2019-05-22 | $24.52 | $24.68 | $24.48 | $24.65 | $21.69 | 45,175 |
| 2019-05-21 | $24.45 | $24.49 | $24.38 | $24.47 | $21.52 | 10,372 |
| 2019-05-20 | $24.43 | $24.46 | $24.38 | $24.42 | $21.48 | 20,494 |
| 2019-05-17 | $24.44 | $24.44 | $24.28 | $24.43 | $21.49 | 33,156 |
| 2019-05-16 | $24.16 | $24.38 | $24.06 | $24.38 | $21.45 | 14,470 |
| 2019-05-15 | $24.11 | $24.24 | $24.06 | $24.24 | $21.33 | 19,914 |
| 2019-05-14 | $23.87 | $24.60 | $23.86 | $24.09 | $21.19 | 73,296 |
| 2019-05-13 | $23.87 | $24.05 | $23.87 | $23.87 | $21.00 | 16,302 |
| 2019-05-10 | $23.94 | $24.11 | $23.94 | $24.11 | $21.21 | 13,549 |
| 2019-05-09 | $24.12 | $24.12 | $24.03 | $24.04 | $21.15 | 7,938 |
| 2019-05-08 | $24.03 | $24.12 | $23.99 | $24.08 | $21.19 | 8,115 |
| 2019-05-07 | $24.11 | $24.12 | $24.02 | $24.04 | $21.15 | 14,173 |
| 2019-05-06 | $24.00 | $24.08 | $23.96 | $24.02 | $21.13 | 11,888 |
| 2019-05-03 | $24.15 | $24.15 | $24.04 | $24.05 | $21.16 | 8,308 |
| 2019-05-02 | $24.14 | $24.17 | $24.08 | $24.11 | $21.21 | 106,238 |
| 2019-05-01 | $24.10 | $24.16 | $24.03 | $24.11 | $21.21 | 29,347 |
| 2019-04-30 | $24.40 | $24.48 | $24.01 | $24.01 | $21.12 | 104,729 |
| 2019-04-29 | $24.56 | $24.56 | $24.30 | $24.30 | $21.38 | 18,181 |
| 2019-04-26 | $24.59 | $24.59 | $24.43 | $24.43 | $21.49 | 13,617 |
| 2019-04-25 | $24.60 | $24.65 | $24.46 | $24.46 | $21.52 | 52,734 |
| 2019-04-24 | $24.59 | $24.65 | $24.55 | $24.60 | $21.64 | 53,825 |
| 2019-04-23 | $24.46 | $24.60 | $24.43 | $24.54 | $21.59 | 22,043 |
| 2019-04-22 | $24.57 | $24.59 | $24.45 | $24.52 | $21.57 | 18,653 |
| 2019-04-18 | $24.59 | $24.59 | $24.48 | $24.55 | $21.60 | 21,785 |
| 2019-04-17 | $24.54 | $24.60 | $24.48 | $24.52 | $21.57 | 21,373 |
| 2019-04-16 | $24.50 | $24.60 | $24.42 | $24.54 | $21.59 | 28,158 |
| 2019-04-15 | $24.58 | $24.58 | $24.37 | $24.40 | $21.47 | 25,009 |
| 2019-04-12 | $24.64 | $24.64 | $24.40 | $24.40 | $21.47 | 24,987 |
| 2019-04-11 | $24.57 | $24.60 | $24.50 | $24.50 | $21.56 | 18,887 |
| 2019-04-10 | $24.61 | $24.65 | $24.45 | $24.46 | $21.52 | 27,692 |
| 2019-04-09 | $24.66 | $24.68 | $24.46 | $24.46 | $21.52 | 12,289 |
| 2019-04-08 | $24.70 | $24.70 | $24.59 | $24.59 | $21.64 | 14,738 |
| 2019-04-05 | $24.66 | $24.70 | $24.53 | $24.69 | $21.72 | 14,830 |
| 2019-04-04 | $24.65 | $24.65 | $24.53 | $24.53 | $21.58 | 33,590 |
| 2019-04-03 | $24.65 | $24.65 | $24.51 | $24.64 | $21.68 | 22,429 |
| 2019-04-02 | $24.53 | $24.67 | $24.41 | $24.60 | $21.64 | 19,982 |
| 2019-04-01 | $24.25 | $24.55 | $24.25 | $24.53 | $21.58 | 32,763 |
| 2019-03-29 | $24.16 | $24.25 | $23.98 | $24.25 | $21.34 | 40,052 |
| 2019-03-28 | $24.20 | $24.20 | $24.00 | $24.01 | $21.12 | 16,991 |
| 2019-03-27 | $24.19 | $24.20 | $24.07 | $24.20 | $21.29 | 15,053 |
| 2019-03-26 | $24.14 | $24.20 | $24.01 | $24.20 | $21.29 | 22,881 |
| 2019-03-25 | $24.11 | $24.11 | $23.94 | $24.09 | $21.19 | 16,060 |
| 2019-03-22 | $23.83 | $24.14 | $23.83 | $24.02 | $21.13 | 38,377 |
| 2019-03-21 | $23.85 | $23.99 | $23.75 | $23.99 | $21.11 | 37,153 |
| 2019-03-20 | $23.78 | $23.87 | $23.52 | $23.87 | $21.00 | 35,969 |
| 2019-03-19 | $23.88 | $23.88 | $23.69 | $23.71 | $20.86 | 23,358 |
| 2019-03-18 | $23.95 | $23.95 | $23.82 | $23.88 | $21.01 | 28,514 |
| 2019-03-15 | $23.80 | $23.97 | $23.66 | $23.81 | $20.95 | 27,015 |
| 2019-03-14 | $23.59 | $23.80 | $23.42 | $23.68 | $20.83 | 26,762 |
| 2019-03-13 | $23.57 | $23.57 | $23.42 | $23.48 | $20.66 | 15,026 |
| 2019-03-12 | $23.45 | $23.56 | $23.32 | $23.46 | $20.64 | 18,265 |
| 2019-03-11 | $23.31 | $23.45 | $23.14 | $23.45 | $20.63 | 16,293 |
| 2019-03-08 | $23.15 | $23.31 | $23.10 | $23.30 | $20.50 | 23,833 |
| 2019-03-07 | $23.25 | $23.25 | $23.04 | $23.15 | $20.37 | 54,114 |
| 2019-03-06 | $23.14 | $23.31 | $23.05 | $23.29 | $20.49 | 24,322 |
| 2019-03-05 | $23.09 | $23.14 | $22.95 | $23.14 | $20.36 | 34,787 |
| 2019-03-04 | $23.08 | $23.19 | $22.97 | $23.02 | $20.25 | 41,181 |
| 2019-03-01 | $22.87 | $23.08 | $22.77 | $23.05 | $20.28 | 72,086 |
| 2019-02-28 | $23.08 | $23.08 | $22.70 | $22.70 | $19.97 | 164,239 |
| 2019-02-27 | $23.16 | $23.16 | $23.00 | $23.08 | $20.31 | 61,849 |
| 2019-02-26 | $23.55 | $23.62 | $23.30 | $23.32 | $20.23 | 29,679 |
| 2019-02-25 | $23.51 | $23.62 | $23.41 | $23.43 | $20.33 | 21,640 |
| 2019-02-22 | $23.51 | $23.52 | $23.37 | $23.37 | $20.28 | 22,591 |
| 2019-02-21 | $23.37 | $23.51 | $23.35 | $23.44 | $20.34 | 76,561 |
| 2019-02-20 | $23.43 | $23.48 | $23.24 | $23.42 | $20.32 | 70,077 |
| 2019-02-19 | $23.52 | $23.55 | $23.39 | $23.39 | $20.29 | 111,547 |
| 2019-02-15 | $23.37 | $23.56 | $23.30 | $23.50 | $20.39 | 14,342 |
| 2019-02-14 | $23.40 | $23.49 | $23.23 | $23.46 | $20.35 | 13,667 |
| 2019-02-13 | $23.42 | $23.45 | $23.16 | $23.41 | $20.31 | 9,160 |
| 2019-02-12 | $23.15 | $23.35 | $23.10 | $23.33 | $20.24 | 24,696 |
| 2019-02-11 | $23.09 | $23.20 | $22.96 | $23.17 | $20.10 | 11,077 |
| 2019-02-08 | $23.10 | $23.10 | $22.81 | $23.09 | $20.03 | 12,224 |
| 2019-02-07 | $23.16 | $23.16 | $23.00 | $23.02 | $19.97 | 13,633 |
| 2019-02-06 | $23.23 | $23.23 | $23.07 | $23.20 | $20.13 | 27,053 |
| 2019-02-05 | $23.19 | $23.22 | $23.15 | $23.22 | $20.14 | 25,163 |
| 2019-02-04 | $23.07 | $23.20 | $22.99 | $23.16 | $20.09 | 24,866 |
| 2019-02-01 | $23.19 | $23.19 | $23.00 | $23.06 | $20.01 | 18,240 |
| 2019-01-31 | $22.86 | $23.22 | $22.82 | $23.05 | $20.00 | 43,145 |
| 2019-01-30 | $22.56 | $22.92 | $22.56 | $22.80 | $19.78 | 27,741 |
| 2019-01-29 | $22.69 | $22.78 | $22.53 | $22.57 | $19.58 | 19,237 |
| 2019-01-28 | $22.66 | $22.66 | $22.46 | $22.60 | $19.61 | 20,748 |
| 2019-01-25 | $22.65 | $22.69 | $22.60 | $22.68 | $19.68 | 17,557 |
| 2019-01-24 | $22.55 | $22.63 | $22.50 | $22.59 | $19.60 | 9,269 |
| 2019-01-23 | $22.62 | $22.62 | $22.50 | $22.55 | $19.56 | 15,713 |
| 2019-01-22 | $22.28 | $22.87 | $22.28 | $22.47 | $19.49 | 40,499 |
| 2019-01-18 | $22.34 | $22.67 | $22.33 | $22.67 | $19.67 | 31,376 |
| 2019-01-17 | $22.27 | $22.34 | $22.16 | $22.34 | $19.38 | 23,733 |
| 2019-01-16 | $22.34 | $22.37 | $22.27 | $22.31 | $19.36 | 37,196 |
| 2019-01-15 | $22.37 | $22.37 | $22.22 | $22.23 | $19.29 | 34,277 |
| 2019-01-14 | $22.00 | $22.45 | $21.92 | $22.30 | $19.35 | 30,436 |
| 2019-01-11 | $21.99 | $22.29 | $21.90 | $22.22 | $19.28 | 26,298 |
| 2019-01-10 | $21.82 | $21.99 | $21.66 | $21.99 | $19.08 | 23,974 |
| 2019-01-09 | $22.03 | $22.03 | $21.82 | $21.84 | $18.95 | 26,350 |
| 2019-01-08 | $21.94 | $22.03 | $21.74 | $22.03 | $19.11 | 28,592 |
| 2019-01-07 | $22.07 | $22.17 | $21.79 | $21.79 | $18.90 | 29,848 |
| 2019-01-04 | $21.64 | $22.10 | $21.58 | $21.86 | $18.96 | 29,547 |
| 2019-01-03 | $21.26 | $21.61 | $21.21 | $21.53 | $18.68 | 16,339 |
| 2019-01-02 | $20.78 | $21.53 | $20.78 | $21.38 | $18.55 | 29,669 |
| 2018-12-31 | $20.70 | $21.00 | $20.70 | $20.90 | $18.13 | 37,455 |
| 2018-12-28 | $20.45 | $20.63 | $20.35 | $20.55 | $17.83 | 20,860 |
| 2018-12-27 | $20.33 | $20.38 | $20.21 | $20.38 | $17.68 | 56,173 |
| 2018-12-26 | $20.28 | $20.52 | $20.27 | $20.33 | $17.64 | 30,448 |
| 2018-12-24 | $20.47 | $20.47 | $20.26 | $20.28 | $17.59 | 28,607 |
| 2018-12-21 | $20.36 | $20.53 | $20.31 | $20.44 | $17.73 | 84,411 |
| 2018-12-20 | $20.85 | $20.85 | $20.30 | $20.55 | $17.83 | 40,753 |
| 2018-12-19 | $20.87 | $20.87 | $20.70 | $20.73 | $17.99 | 40,061 |
| 2018-12-18 | $20.71 | $20.94 | $20.71 | $20.86 | $18.10 | 33,213 |
| 2018-12-17 | $20.60 | $20.75 | $20.60 | $20.70 | $17.96 | 44,418 |
| 2018-12-14 | $20.73 | $20.80 | $20.51 | $20.71 | $17.97 | 33,429 |
| 2018-12-13 | $20.93 | $20.93 | $20.66 | $20.73 | $17.99 | 32,762 |
| 2018-12-12 | $20.97 | $21.00 | $20.70 | $20.80 | $18.05 | 41,169 |
| 2018-12-11 | $21.05 | $21.29 | $20.84 | $20.86 | $18.10 | 50,328 |
| 2018-12-10 | $20.81 | $21.15 | $20.61 | $20.99 | $18.21 | 47,445 |
| 2018-12-07 | $20.57 | $20.89 | $20.38 | $20.85 | $18.09 | 57,832 |
| 2018-12-06 | $20.50 | $20.68 | $20.23 | $20.53 | $17.81 | 61,114 |
| 2018-12-04 | $21.35 | $21.35 | $20.20 | $20.56 | $17.84 | 81,988 |
| 2018-12-03 | $21.34 | $21.53 | $21.16 | $21.43 | $18.59 | 20,150 |
| 2018-11-30 | $21.52 | $21.53 | $21.25 | $21.28 | $18.46 | 70,225 |
| 2018-11-29 | $21.59 | $21.59 | $21.37 | $21.45 | $18.61 | 28,651 |
| 2018-11-28 | $21.77 | $21.89 | $21.77 | $21.81 | $18.64 | 57,628 |
| 2018-11-27 | $21.87 | $21.87 | $21.71 | $21.80 | $18.63 | 62,761 |
| 2018-11-26 | $22.18 | $22.18 | $21.79 | $21.79 | $18.62 | 69,729 |
| 2018-11-23 | $21.61 | $22.17 | $21.61 | $21.85 | $18.67 | 14,503 |
| 2018-11-21 | $21.83 | $21.92 | $21.82 | $21.87 | $18.69 | 26,589 |
| 2018-11-20 | $21.87 | $21.88 | $21.75 | $21.76 | $18.60 | 56,420 |
| 2018-11-19 | $22.10 | $22.10 | $21.90 | $21.92 | $18.73 | 32,968 |
| 2018-11-16 | $22.07 | $22.10 | $21.97 | $22.10 | $18.89 | 15,046 |
| 2018-11-15 | $22.02 | $22.14 | $21.89 | $22.10 | $18.89 | 51,175 |
| 2018-11-14 | $22.10 | $22.18 | $22.01 | $22.05 | $18.84 | 12,345 |
| 2018-11-13 | $22.24 | $22.24 | $22.00 | $22.21 | $18.98 | 16,323 |
| 2018-11-12 | $22.07 | $22.23 | $22.07 | $22.10 | $18.89 | 15,708 |
| 2018-11-09 | $22.15 | $22.15 | $22.05 | $22.10 | $18.89 | 14,681 |
| 2018-11-08 | $22.19 | $22.22 | $22.05 | $22.15 | $18.93 | 13,657 |
| 2018-11-07 | $22.16 | $22.23 | $22.06 | $22.15 | $18.93 | 24,916 |
| 2018-11-06 | $22.03 | $22.24 | $22.00 | $22.17 | $18.95 | 18,388 |
| 2018-11-05 | $21.95 | $22.03 | $21.78 | $22.03 | $18.83 | 16,420 |
| 2018-11-02 | $21.82 | $21.91 | $21.81 | $21.85 | $18.67 | 74,399 |
| 2018-11-01 | $21.56 | $21.98 | $21.56 | $21.80 | $18.63 | 36,128 |
| 2018-10-31 | $21.52 | $21.69 | $21.48 | $21.66 | $18.51 | 31,896 |
| 2018-10-30 | $21.58 | $21.72 | $21.50 | $21.51 | $18.38 | 15,172 |
| 2018-10-29 | $21.78 | $21.78 | $21.50 | $21.68 | $18.53 | 24,885 |
| 2018-10-26 | $21.51 | $21.64 | $21.46 | $21.58 | $18.44 | 31,479 |
| 2018-10-25 | $21.55 | $21.72 | $21.45 | $21.56 | $18.43 | 24,332 |
| 2018-10-24 | $21.58 | $21.71 | $21.43 | $21.43 | $18.31 | 38,332 |
| 2018-10-23 | $21.70 | $21.94 | $21.42 | $21.55 | $18.42 | 30,642 |
| 2018-10-22 | $21.72 | $21.98 | $21.72 | $21.75 | $18.59 | 13,987 |
| 2018-10-19 | $21.46 | $21.72 | $21.41 | $21.72 | $18.56 | 37,429 |
| 2018-10-18 | $21.30 | $21.46 | $21.30 | $21.46 | $18.34 | 13,462 |
| 2018-10-17 | $21.39 | $21.50 | $21.25 | $21.41 | $18.30 | 19,163 |
| 2018-10-16 | $21.52 | $21.52 | $21.22 | $21.31 | $18.21 | 32,235 |
| 2018-10-15 | $21.19 | $21.39 | $21.01 | $21.31 | $18.21 | 27,946 |
| 2018-10-12 | $21.61 | $21.77 | $21.13 | $21.22 | $18.13 | 28,960 |
| 2018-10-11 | $21.50 | $21.97 | $21.31 | $21.55 | $18.42 | 31,537 |
| 2018-10-10 | $21.61 | $21.66 | $21.09 | $21.54 | $18.41 | 58,160 |
| 2018-10-09 | $21.66 | $21.88 | $21.64 | $21.65 | $18.50 | 7,841 |
| 2018-10-08 | $21.64 | $21.79 | $21.49 | $21.66 | $18.51 | 18,794 |
| 2018-10-05 | $21.54 | $21.85 | $21.44 | $21.65 | $18.50 | 43,231 |
| 2018-10-04 | $22.04 | $22.04 | $21.44 | $21.82 | $18.65 | 28,505 |
| 2018-10-03 | $21.67 | $22.07 | $21.67 | $22.07 | $18.86 | 55,030 |
| 2018-10-02 | $21.95 | $22.18 | $21.92 | $21.98 | $18.78 | 35,820 |
| 2018-10-01 | $22.60 | $22.60 | $21.82 | $22.15 | $18.93 | 51,936 |
| 2018-09-28 | $22.58 | $22.62 | $22.41 | $22.41 | $19.15 | 19,216 |
| 2018-09-27 | $22.70 | $22.70 | $22.47 | $22.47 | $19.20 | 16,736 |
| 2018-09-26 | $22.66 | $22.73 | $22.57 | $22.60 | $19.31 | 16,463 |
| 2018-09-25 | $22.60 | $22.68 | $22.46 | $22.60 | $19.31 | 31,624 |
| 2018-09-24 | $22.50 | $22.66 | $22.50 | $22.58 | $19.30 | 10,593 |
| 2018-09-21 | $22.59 | $22.84 | $22.40 | $22.67 | $19.37 | 17,768 |
| 2018-09-20 | $22.50 | $22.60 | $22.34 | $22.40 | $19.14 | 30,968 |
| 2018-09-19 | $22.89 | $22.89 | $22.57 | $22.60 | $19.31 | 19,636 |
| 2018-09-18 | $22.90 | $22.93 | $22.79 | $22.85 | $19.53 | 13,687 |
| 2018-09-17 | $23.03 | $23.09 | $22.87 | $23.01 | $19.67 | 18,875 |
| 2018-09-14 | $23.21 | $23.21 | $23.00 | $23.00 | $19.66 | 24,076 |
| 2018-09-13 | $23.32 | $23.49 | $23.11 | $23.15 | $19.78 | 13,603 |
| 2018-09-12 | $23.49 | $23.49 | $23.11 | $23.25 | $19.87 | 13,550 |
| 2018-09-11 | $23.16 | $23.55 | $23.16 | $23.42 | $20.02 | 29,716 |
| 2018-09-10 | $23.19 | $23.29 | $23.08 | $23.16 | $19.79 | 15,777 |
| 2018-09-07 | $23.32 | $23.36 | $22.99 | $23.01 | $19.67 | 22,385 |
| 2018-09-06 | $23.66 | $23.75 | $23.34 | $23.34 | $19.95 | 23,000 |
| 2018-09-05 | $23.80 | $23.85 | $23.57 | $23.65 | $20.21 | 25,695 |
| 2018-09-04 | $23.77 | $23.90 | $23.75 | $23.89 | $20.42 | 29,266 |
| 2018-08-31 | $23.75 | $23.95 | $23.75 | $23.82 | $20.36 | 14,554 |
| 2018-08-30 | $23.94 | $23.94 | $23.72 | $23.76 | $20.31 | 19,631 |
| 2018-08-29 | $24.17 | $24.27 | $23.93 | $24.21 | $20.41 | 20,822 |
| 2018-08-28 | $23.94 | $24.18 | $23.94 | $24.18 | $20.39 | 32,239 |
| 2018-08-27 | $23.83 | $24.02 | $23.83 | $24.02 | $20.25 | 25,067 |
| 2018-08-24 | $23.89 | $23.89 | $23.70 | $23.89 | $20.14 | 14,387 |
| 2018-08-23 | $23.81 | $23.90 | $23.70 | $23.90 | $20.15 | 17,483 |
| 2018-08-22 | $23.71 | $23.86 | $23.71 | $23.82 | $20.08 | 10,638 |
| 2018-08-21 | $23.94 | $23.94 | $23.78 | $23.79 | $20.06 | 24,697 |
| 2018-08-20 | $23.90 | $23.99 | $23.86 | $23.95 | $20.19 | 39,622 |
| 2018-08-17 | $23.85 | $23.89 | $23.75 | $23.77 | $20.04 | 39,786 |
| 2018-08-16 | $23.87 | $23.97 | $23.87 | $23.92 | $20.17 | 21,463 |
| 2018-08-15 | $23.80 | $23.89 | $23.80 | $23.88 | $20.13 | 7,023 |
| 2018-08-14 | $23.78 | $23.86 | $23.75 | $23.80 | $20.07 | 38,976 |
| 2018-08-13 | $23.71 | $23.78 | $23.67 | $23.78 | $20.05 | 7,059 |
| 2018-08-10 | $23.89 | $23.89 | $23.69 | $23.80 | $20.07 | 6,541 |
| 2018-08-09 | $23.87 | $23.87 | $23.71 | $23.79 | $20.06 | 4,501 |
| 2018-08-08 | $23.78 | $23.87 | $23.78 | $23.85 | $20.10 | 10,309 |
| 2018-08-07 | $23.86 | $23.86 | $23.72 | $23.80 | $20.07 | 8,097 |
| 2018-08-06 | $23.62 | $23.95 | $23.62 | $23.78 | $20.05 | 11,098 |
| 2018-08-03 | $23.82 | $24.02 | $23.76 | $23.77 | $20.04 | 11,981 |
| 2018-08-02 | $23.99 | $23.99 | $23.76 | $23.82 | $20.08 | 44,551 |
| 2018-08-01 | $24.19 | $24.19 | $23.90 | $23.99 | $20.23 | 23,320 |
| 2018-07-31 | $24.42 | $24.44 | $24.19 | $24.27 | $20.46 | 11,560 |
| 2018-07-30 | $24.21 | $24.34 | $24.07 | $24.34 | $20.52 | 20,376 |
| 2018-07-27 | $24.43 | $24.44 | $24.20 | $24.30 | $20.49 | 15,462 |
| 2018-07-26 | $24.29 | $24.46 | $24.29 | $24.43 | $20.60 | 14,713 |
| 2018-07-25 | $24.36 | $24.36 | $24.22 | $24.28 | $20.47 | 15,762 |
| 2018-07-24 | $24.30 | $24.39 | $24.15 | $24.27 | $20.46 | 21,527 |
| 2018-07-23 | $24.47 | $24.47 | $24.17 | $24.30 | $20.49 | 12,753 |
| 2018-07-20 | $24.32 | $24.47 | $24.17 | $24.47 | $20.63 | 27,335 |
| 2018-07-19 | $24.09 | $24.27 | $23.97 | $24.26 | $20.45 | 17,992 |
| 2018-07-18 | $24.01 | $24.09 | $23.92 | $23.93 | $20.18 | 17,082 |
| 2018-07-17 | $24.06 | $24.16 | $24.01 | $24.01 | $20.24 | 13,453 |
| 2018-07-16 | $24.40 | $24.41 | $24.06 | $24.07 | $20.29 | 30,478 |
| 2018-07-13 | $24.48 | $24.49 | $24.22 | $24.45 | $20.61 | 29,059 |
| 2018-07-12 | $24.52 | $24.52 | $24.28 | $24.48 | $20.63 | 84,330 |
| 2018-07-11 | $24.43 | $24.50 | $24.31 | $24.43 | $20.59 | 48,779 |
| 2018-07-10 | $24.46 | $24.46 | $24.23 | $24.43 | $20.60 | 38,654 |
| 2018-07-09 | $24.20 | $24.51 | $24.09 | $24.38 | $20.56 | 27,179 |
| 2018-07-06 | $23.84 | $24.13 | $23.81 | $24.11 | $20.33 | 23,369 |
| 2018-07-05 | $23.82 | $23.99 | $23.50 | $23.85 | $20.11 | 78,116 |
| 2018-07-03 | $23.84 | $23.99 | $23.76 | $23.76 | $20.03 | 27,447 |
| 2018-07-02 | $23.32 | $23.89 | $23.32 | $23.84 | $20.10 | 26,725 |
| 2018-06-29 | $23.36 | $23.58 | $23.28 | $23.28 | $19.63 | 12,379 |
| 2018-06-28 | $23.30 | $23.33 | $23.25 | $23.29 | $19.63 | 14,923 |
| 2018-06-27 | $23.16 | $23.29 | $23.16 | $23.23 | $19.59 | 9,455 |
| 2018-06-26 | $23.25 | $23.25 | $23.10 | $23.16 | $19.53 | 14,740 |
| 2018-06-25 | $23.37 | $23.37 | $23.14 | $23.21 | $19.57 | 11,648 |
| 2018-06-22 | $23.29 | $23.37 | $23.11 | $23.37 | $19.70 | 17,928 |
| 2018-06-21 | $23.30 | $23.31 | $23.07 | $23.21 | $19.57 | 10,773 |
| 2018-06-20 | $23.16 | $23.27 | $23.03 | $23.27 | $19.62 | 18,569 |
| 2018-06-19 | $22.85 | $23.13 | $22.85 | $23.13 | $19.50 | 18,125 |
| 2018-06-18 | $22.84 | $22.88 | $22.75 | $22.85 | $19.26 | 15,175 |
| 2018-06-15 | $22.82 | $22.86 | $22.71 | $22.75 | $19.18 | 68,734 |
| 2018-06-14 | $22.88 | $22.91 | $22.68 | $22.68 | $19.12 | 17,383 |
| 2018-06-13 | $22.97 | $22.99 | $22.71 | $22.71 | $19.15 | 17,312 |
| 2018-06-12 | $22.92 | $22.98 | $22.81 | $22.97 | $19.37 | 17,647 |
| 2018-06-11 | $22.83 | $22.93 | $22.77 | $22.87 | $19.28 | 19,849 |
| 2018-06-08 | $22.93 | $23.03 | $22.77 | $22.92 | $19.32 | 34,501 |
| 2018-06-07 | $22.94 | $22.95 | $22.65 | $22.89 | $19.30 | 43,625 |
| 2018-06-06 | $22.73 | $23.04 | $22.71 | $22.94 | $19.34 | 21,956 |
| 2018-06-05 | $22.53 | $22.84 | $22.38 | $22.84 | $19.26 | 38,594 |
| 2018-06-04 | $22.39 | $22.50 | $22.22 | $22.50 | $18.97 | 13,347 |
| 2018-06-01 | $22.25 | $22.39 | $22.25 | $22.39 | $18.88 | 21,947 |
| 2018-05-31 | $22.24 | $22.25 | $22.13 | $22.24 | $18.75 | 8,243 |
| 2018-05-30 | $22.19 | $22.24 | $22.12 | $22.19 | $18.71 | 31,811 |
| 2018-05-29 | $22.46 | $22.47 | $22.34 | $22.40 | $18.61 | 41,694 |
| 2018-05-25 | $22.30 | $22.49 | $22.30 | $22.47 | $18.67 | 17,961 |
| 2018-05-24 | $22.22 | $22.30 | $22.13 | $22.30 | $18.53 | 47,964 |
| 2018-05-23 | $22.20 | $22.22 | $22.14 | $22.20 | $18.45 | 10,944 |
| 2018-05-22 | $22.27 | $22.40 | $22.11 | $22.15 | $18.41 | 21,486 |
| 2018-05-21 | $22.43 | $22.57 | $22.21 | $22.25 | $18.49 | 17,631 |
| 2018-05-18 | $22.35 | $22.49 | $22.22 | $22.37 | $18.59 | 21,615 |
| 2018-05-17 | $22.58 | $22.58 | $22.36 | $22.40 | $18.61 | 48,714 |
| 2018-05-16 | $22.78 | $22.78 | $22.46 | $22.59 | $18.77 | 16,626 |
| 2018-05-15 | $23.00 | $23.05 | $22.61 | $22.65 | $18.82 | 35,727 |
| 2018-05-14 | $23.01 | $23.13 | $23.01 | $23.10 | $19.19 | 14,286 |
| 2018-05-11 | $23.06 | $23.15 | $22.86 | $23.12 | $19.21 | 11,252 |
| 2018-05-10 | $23.24 | $23.24 | $22.89 | $23.10 | $19.19 | 57,296 |
| 2018-05-09 | $22.71 | $23.19 | $22.69 | $23.19 | $19.27 | 42,529 |
| 2018-05-08 | $22.74 | $22.79 | $22.57 | $22.69 | $18.85 | 28,105 |
| 2018-05-07 | $22.69 | $22.83 | $22.62 | $22.81 | $18.95 | 15,001 |
| 2018-05-04 | $22.68 | $22.89 | $22.50 | $22.60 | $18.78 | 14,766 |
| 2018-05-03 | $22.77 | $22.77 | $22.52 | $22.62 | $18.80 | 26,378 |
| 2018-05-02 | $22.63 | $22.70 | $22.55 | $22.70 | $18.86 | 71,647 |
| 2018-05-01 | $22.55 | $22.73 | $22.37 | $22.58 | $18.76 | 18,347 |
| 2018-04-30 | $22.80 | $22.94 | $22.60 | $22.63 | $18.80 | 27,901 |
| 2018-04-27 | $22.79 | $23.14 | $22.78 | $22.85 | $18.99 | 22,323 |
| 2018-04-26 | $23.15 | $23.15 | $22.70 | $22.89 | $19.02 | 20,710 |
| 2018-04-25 | $22.70 | $22.71 | $22.41 | $22.71 | $18.87 | 25,871 |
| 2018-04-24 | $22.72 | $22.78 | $22.70 | $22.78 | $18.93 | 19,350 |
| 2018-04-23 | $22.65 | $22.72 | $22.61 | $22.72 | $18.88 | 17,507 |
| 2018-04-20 | $22.95 | $22.95 | $22.72 | $22.86 | $19.00 | 24,291 |
| 2018-04-19 | $23.13 | $23.13 | $22.79 | $22.91 | $19.04 | 9,886 |
| 2018-04-18 | $23.21 | $23.21 | $22.94 | $23.20 | $19.28 | 9,393 |
| 2018-04-17 | $23.07 | $23.21 | $22.92 | $23.21 | $19.29 | 14,445 |
| 2018-04-16 | $23.09 | $23.16 | $22.92 | $23.09 | $19.19 | 15,971 |
| 2018-04-13 | $23.06 | $23.06 | $22.86 | $22.93 | $19.05 | 8,797 |
| 2018-04-12 | $22.95 | $23.04 | $22.86 | $22.90 | $19.03 | 5,636 |
| 2018-04-11 | $23.13 | $23.13 | $22.88 | $23.00 | $19.11 | 14,554 |
| 2018-04-10 | $23.25 | $23.25 | $23.01 | $23.01 | $19.12 | 20,949 |
| 2018-04-09 | $23.35 | $23.35 | $23.03 | $23.17 | $19.25 | 18,436 |
| 2018-04-06 | $23.28 | $23.28 | $22.98 | $23.26 | $19.33 | 14,694 |
| 2018-04-05 | $23.01 | $23.35 | $22.94 | $23.28 | $19.34 | 15,194 |
| 2018-04-04 | $23.15 | $23.24 | $22.86 | $23.17 | $19.25 | 17,597 |
| 2018-04-03 | $23.27 | $23.35 | $23.08 | $23.22 | $19.29 | 20,834 |
| 2018-04-02 | $23.21 | $23.36 | $23.16 | $23.35 | $19.40 | 40,037 |
| 2018-03-29 | $23.29 | $23.33 | $23.17 | $23.17 | $19.25 | 15,259 |
| 2018-03-28 | $23.35 | $23.35 | $23.20 | $23.25 | $19.32 | 9,335 |
| 2018-03-27 | $23.35 | $23.35 | $23.20 | $23.29 | $19.35 | 33,827 |
| 2018-03-26 | $23.45 | $23.50 | $23.36 | $23.38 | $19.43 | 14,081 |
| 2018-03-23 | $23.44 | $23.44 | $23.26 | $23.35 | $19.40 | 42,737 |
| 2018-03-22 | $23.27 | $23.37 | $23.27 | $23.31 | $19.37 | 6,600 |
| 2018-03-21 | $23.38 | $23.40 | $23.25 | $23.34 | $19.39 | 8,915 |
| 2018-03-20 | $23.45 | $23.45 | $23.23 | $23.30 | $19.36 | 30,753 |
| 2018-03-19 | $23.42 | $23.48 | $23.26 | $23.35 | $19.40 | 32,240 |
| 2018-03-16 | $23.38 | $23.49 | $23.27 | $23.30 | $19.36 | 10,692 |
| 2018-03-15 | $23.51 | $23.51 | $23.35 | $23.37 | $19.42 | 38,782 |
| 2018-03-14 | $23.27 | $23.44 | $23.27 | $23.34 | $19.39 | 13,666 |
| 2018-03-13 | $23.22 | $23.47 | $23.22 | $23.26 | $19.33 | 18,477 |
| 2018-03-12 | $23.60 | $23.60 | $23.19 | $23.22 | $19.29 | 26,683 |
| 2018-03-09 | $23.72 | $23.73 | $23.46 | $23.60 | $19.61 | 15,944 |
| 2018-03-08 | $23.62 | $23.75 | $23.56 | $23.72 | $19.71 | 23,132 |
| 2018-03-07 | $23.65 | $23.65 | $23.47 | $23.62 | $19.63 | 23,704 |
| 2018-03-06 | $23.35 | $23.59 | $23.35 | $23.59 | $19.60 | 17,635 |
| 2018-03-05 | $23.19 | $23.75 | $23.14 | $23.36 | $19.41 | 50,315 |
| 2018-03-02 | $23.19 | $23.26 | $23.02 | $23.26 | $19.33 | 21,614 |
| 2018-03-01 | $23.09 | $23.23 | $23.03 | $23.23 | $19.30 | 56,199 |
| 2018-02-28 | $22.83 | $23.09 | $22.83 | $23.09 | $19.19 | 27,790 |
| 2018-02-27 | $22.86 | $22.90 | $22.80 | $22.83 | $18.97 | 31,421 |
| 2018-02-26 | $23.15 | $23.32 | $22.97 | $22.97 | $18.82 | 49,284 |
| 2018-02-23 | $22.92 | $23.15 | $22.92 | $23.12 | $18.94 | 28,408 |
| 2018-02-22 | $22.86 | $22.87 | $22.75 | $22.87 | $18.74 | 26,700 |
| 2018-02-21 | $22.75 | $22.80 | $22.60 | $22.78 | $18.66 | 41,363 |
| 2018-02-20 | $22.60 | $22.78 | $22.38 | $22.69 | $18.59 | 88,983 |
| 2018-02-16 | $22.49 | $22.67 | $22.49 | $22.60 | $18.52 | 14,854 |
| 2018-02-15 | $22.65 | $22.65 | $22.36 | $22.53 | $18.46 | 17,198 |
| 2018-02-14 | $22.72 | $22.72 | $22.36 | $22.38 | $18.34 | 18,712 |
| 2018-02-13 | $22.76 | $22.80 | $22.62 | $22.62 | $18.53 | 33,537 |
| 2018-02-12 | $22.87 | $22.88 | $22.62 | $22.74 | $18.63 | 60,312 |
| 2018-02-09 | $22.90 | $22.99 | $22.46 | $22.98 | $18.83 | 60,043 |
| 2018-02-08 | $22.99 | $22.99 | $22.73 | $22.81 | $18.69 | 18,664 |
| 2018-02-07 | $22.82 | $23.09 | $22.82 | $22.91 | $18.77 | 39,914 |
| 2018-02-06 | $23.00 | $23.00 | $22.63 | $22.89 | $18.75 | 136,815 |
| 2018-02-05 | $22.81 | $23.07 | $21.97 | $22.95 | $18.80 | 215,664 |
| 2018-02-02 | $23.15 | $23.15 | $22.64 | $22.81 | $18.69 | 50,705 |
| 2018-02-01 | $23.54 | $23.54 | $23.02 | $23.19 | $19.00 | 24,054 |
| 2018-01-31 | $23.32 | $23.50 | $23.27 | $23.47 | $19.23 | 31,988 |
| 2018-01-30 | $23.58 | $23.61 | $23.23 | $23.33 | $19.11 | 35,530 |
| 2018-01-29 | $24.15 | $24.19 | $23.23 | $23.61 | $19.34 | 72,208 |
| 2018-01-26 | $24.57 | $24.57 | $24.20 | $24.20 | $19.83 | 42,792 |
| 2018-01-25 | $24.44 | $24.65 | $24.21 | $24.50 | $20.07 | 235,280 |
| 2018-01-24 | $24.54 | $24.54 | $24.32 | $24.35 | $19.95 | 51,230 |
| 2018-01-23 | $24.36 | $24.55 | $24.36 | $24.54 | $20.10 | 55,080 |
| 2018-01-22 | $24.50 | $24.65 | $24.36 | $24.36 | $19.96 | 14,674 |
| 2018-01-19 | $24.74 | $24.75 | $24.50 | $24.50 | $20.07 | 23,496 |
| 2018-01-18 | $24.80 | $24.80 | $24.53 | $24.67 | $20.21 | 37,773 |
| 2018-01-17 | $24.87 | $24.90 | $24.80 | $24.85 | $20.35 | 16,919 |
| 2018-01-16 | $24.93 | $24.93 | $24.67 | $24.87 | $20.38 | 89,085 |
| 2018-01-12 | $24.95 | $24.95 | $24.65 | $24.78 | $20.30 | 24,689 |
| 2018-01-11 | $24.93 | $24.93 | $24.80 | $24.87 | $20.38 | 36,441 |
| 2018-01-10 | $24.82 | $24.90 | $24.74 | $24.79 | $20.31 | 44,447 |
| 2018-01-09 | $24.95 | $25.03 | $24.82 | $25.00 | $20.48 | 22,660 |
| 2018-01-08 | $24.68 | $24.95 | $24.50 | $24.90 | $20.40 | 24,097 |
| 2018-01-05 | $24.61 | $24.78 | $24.52 | $24.58 | $20.14 | 33,547 |
| 2018-01-04 | $24.74 | $24.84 | $24.43 | $24.50 | $20.07 | 87,068 |
| 2018-01-03 | $24.84 | $24.84 | $24.56 | $24.65 | $20.20 | 57,202 |
| 2018-01-02 | $25.07 | $25.07 | $24.53 | $24.73 | $20.26 | 37,314 |
| 2017-12-29 | $25.13 | $25.14 | $24.88 | $25.09 | $20.56 | 43,086 |
| 2017-12-28 | $25.11 | $25.11 | $25.00 | $25.00 | $20.48 | 16,642 |
| 2017-12-27 | $25.14 | $25.14 | $25.01 | $25.01 | $20.49 | 9,080 |
| 2017-12-26 | $25.00 | $25.15 | $25.00 | $25.02 | $20.50 | 34,396 |
| 2017-12-22 | $25.05 | $25.07 | $24.98 | $24.98 | $20.47 | 9,340 |
| 2017-12-21 | $24.98 | $25.09 | $24.90 | $25.05 | $20.52 | 63,898 |
| 2017-12-20 | $24.91 | $25.08 | $24.88 | $24.88 | $20.38 | 30,535 |
| 2017-12-19 | $25.18 | $25.19 | $25.00 | $25.01 | $20.49 | 43,505 |
| 2017-12-18 | $25.01 | $25.21 | $24.92 | $25.20 | $20.65 | 130,218 |
| 2017-12-15 | $24.97 | $25.00 | $24.91 | $24.92 | $20.42 | 35,004 |
| 2017-12-14 | $25.03 | $25.20 | $24.69 | $24.90 | $20.40 | 103,862 |
| 2017-12-13 | $24.99 | $25.04 | $24.86 | $24.91 | $20.41 | 25,370 |
| 2017-12-12 | $25.09 | $25.13 | $25.00 | $25.00 | $20.48 | 168,323 |
| 2017-12-11 | $25.12 | $25.19 | $25.00 | $25.05 | $20.52 | 56,023 |
| 2017-12-08 | $25.18 | $25.28 | $25.10 | $25.15 | $20.61 | 16,768 |
| 2017-12-07 | $25.17 | $25.29 | $25.15 | $25.18 | $20.63 | 20,519 |
| 2017-12-06 | $25.22 | $25.35 | $25.20 | $25.23 | $20.67 | 34,161 |
| 2017-12-05 | $25.16 | $25.18 | $25.07 | $25.17 | $20.62 | 13,981 |
| 2017-12-04 | $25.10 | $25.16 | $24.92 | $25.16 | $20.61 | 28,180 |
| 2017-12-01 | $25.08 | $25.11 | $24.94 | $25.04 | $20.52 | 27,509 |
| 2017-11-30 | $25.17 | $25.17 | $25.00 | $25.00 | $20.48 | 28,962 |
| 2017-11-29 | $25.05 | $25.17 | $24.93 | $25.10 | $20.56 | 34,374 |
| 2017-11-28 | $25.55 | $25.55 | $25.36 | $25.43 | $20.57 | 13,518 |
| 2017-11-27 | $25.44 | $25.58 | $25.30 | $25.55 | $20.66 | 19,531 |
| 2017-11-24 | $25.42 | $25.48 | $25.26 | $25.40 | $20.54 | 7,484 |
| 2017-11-22 | $25.28 | $25.47 | $25.28 | $25.40 | $20.54 | 22,297 |
| 2017-11-21 | $25.23 | $25.28 | $25.19 | $25.28 | $20.45 | 14,015 |
| 2017-11-20 | $25.13 | $25.23 | $25.10 | $25.23 | $20.41 | 43,510 |
| 2017-11-17 | $25.08 | $25.14 | $25.01 | $25.14 | $20.33 | 37,067 |
| 2017-11-16 | $25.06 | $25.06 | $24.97 | $25.04 | $20.25 | 12,276 |
| 2017-11-15 | $25.03 | $25.06 | $24.86 | $25.01 | $20.23 | 87,125 |
| 2017-11-14 | $25.05 | $25.06 | $24.94 | $24.99 | $20.21 | 17,707 |
| 2017-11-13 | $24.98 | $25.02 | $24.86 | $24.98 | $20.20 | 34,424 |
| 2017-11-10 | $25.05 | $25.05 | $24.91 | $24.93 | $20.16 | 10,417 |
| 2017-11-09 | $25.03 | $25.07 | $24.98 | $24.98 | $20.20 | 18,222 |
| 2017-11-08 | $25.10 | $25.10 | $24.98 | $25.05 | $20.26 | 23,659 |
| 2017-11-07 | $25.04 | $25.07 | $25.00 | $25.07 | $20.28 | 19,463 |
| 2017-11-06 | $25.04 | $25.10 | $25.00 | $25.03 | $20.24 | 47,032 |
| 2017-11-03 | $24.96 | $25.05 | $24.96 | $25.02 | $20.24 | 5,249 |
| 2017-11-02 | $25.11 | $25.11 | $24.98 | $24.99 | $20.21 | 17,741 |
| 2017-11-01 | $25.11 | $25.11 | $25.01 | $25.08 | $20.28 | 14,855 |
| 2017-10-31 | $25.08 | $25.11 | $24.98 | $25.11 | $20.31 | 46,289 |
| 2017-10-30 | $25.03 | $25.08 | $25.00 | $25.07 | $20.28 | 35,076 |
| 2017-10-27 | $24.99 | $25.07 | $24.94 | $25.00 | $20.22 | 18,788 |
| 2017-10-26 | $25.01 | $25.01 | $24.76 | $24.95 | $20.18 | 33,673 |
| 2017-10-25 | $25.04 | $25.08 | $24.83 | $24.86 | $20.11 | 67,884 |
| 2017-10-24 | $25.05 | $25.12 | $25.02 | $25.12 | $20.32 | 36,933 |
| 2017-10-23 | $25.04 | $25.05 | $24.92 | $25.05 | $20.26 | 42,194 |
| 2017-10-20 | $24.94 | $25.08 | $24.88 | $25.08 | $20.28 | 64,105 |
| 2017-10-19 | $24.75 | $24.97 | $24.73 | $24.96 | $20.19 | 73,027 |
| 2017-10-18 | $24.75 | $24.76 | $24.63 | $24.64 | $19.93 | 38,111 |
| 2017-10-17 | $24.94 | $24.95 | $24.66 | $24.75 | $20.02 | 204,741 |
| 2017-10-16 | $24.88 | $24.93 | $24.88 | $24.90 | $20.14 | 62,831 |
| 2017-10-13 | $24.86 | $24.95 | $24.86 | $24.86 | $20.11 | 32,193 |
| 2017-10-12 | $24.81 | $24.90 | $24.76 | $24.86 | $20.11 | 22,593 |
| 2017-10-11 | $24.70 | $24.81 | $24.70 | $24.75 | $20.02 | 28,849 |
| 2017-10-10 | $24.72 | $24.80 | $24.62 | $24.62 | $19.91 | 55,998 |
| 2017-10-09 | $24.79 | $24.79 | $24.55 | $24.57 | $19.87 | 15,923 |
| 2017-10-06 | $24.79 | $24.79 | $24.51 | $24.60 | $19.90 | 65,958 |
| 2017-10-05 | $24.95 | $24.95 | $24.73 | $24.73 | $20.00 | 35,890 |
| 2017-10-04 | $24.97 | $24.97 | $24.77 | $24.88 | $20.12 | 33,408 |
| 2017-10-03 | $24.89 | $24.95 | $24.87 | $24.94 | $20.17 | 29,231 |
| 2017-10-02 | $25.08 | $25.08 | $24.90 | $24.90 | $20.14 | 25,026 |
| 2017-09-29 | $24.83 | $25.10 | $24.82 | $25.08 | $20.28 | 89,250 |
| 2017-09-28 | $24.86 | $24.89 | $24.73 | $24.82 | $20.07 | 102,450 |
| 2017-09-27 | $24.79 | $24.87 | $24.72 | $24.72 | $19.99 | 89,499 |
| 2017-09-26 | $24.84 | $24.88 | $24.78 | $24.79 | $20.05 | 16,348 |
| 2017-09-25 | $24.79 | $24.81 | $24.77 | $24.78 | $20.04 | 19,674 |
| 2017-09-22 | $24.67 | $24.79 | $24.66 | $24.78 | $20.04 | 17,254 |
| 2017-09-21 | $24.78 | $24.79 | $24.64 | $24.65 | $19.94 | 187,072 |
| 2017-09-20 | $24.69 | $24.75 | $24.66 | $24.74 | $20.01 | 51,156 |
| 2017-09-19 | $24.80 | $24.88 | $24.63 | $24.64 | $19.93 | 61,675 |
| 2017-09-18 | $24.83 | $24.95 | $24.70 | $24.80 | $20.06 | 77,648 |
| 2017-09-15 | $24.95 | $24.95 | $24.81 | $24.81 | $20.07 | 34,774 |
| 2017-09-14 | $24.91 | $24.98 | $24.82 | $24.84 | $20.09 | 56,711 |
| 2017-09-13 | $24.84 | $24.90 | $24.76 | $24.90 | $20.14 | 28,586 |
| 2017-09-12 | $24.83 | $24.87 | $24.72 | $24.80 | $20.06 | 86,716 |
| 2017-09-11 | $24.84 | $24.90 | $24.75 | $24.78 | $20.04 | 42,598 |
| 2017-09-08 | $24.76 | $24.79 | $24.69 | $24.75 | $20.02 | 40,041 |
| 2017-09-07 | $24.75 | $24.88 | $24.60 | $24.70 | $19.98 | 53,262 |
| 2017-09-06 | $24.75 | $24.79 | $24.50 | $24.75 | $20.02 | 1,362,916 |
| 2017-09-05 | $24.83 | $24.83 | $24.69 | $24.75 | $20.02 | 19,916 |
| 2017-09-01 | $24.75 | $24.75 | $24.70 | $24.72 | $19.99 | 22,331 |
| 2017-08-31 | $24.75 | $24.81 | $24.60 | $24.77 | $20.03 | 229,860 |
| 2017-08-30 | $24.71 | $24.75 | $24.65 | $24.75 | $20.02 | 34,772 |
| 2017-08-29 | $24.71 | $24.78 | $24.64 | $24.68 | $19.96 | 38,347 |
| 2017-08-28 | $24.97 | $25.05 | $24.92 | $25.05 | $20.00 | 34,063 |
| 2017-08-25 | $24.96 | $24.98 | $24.89 | $24.96 | $19.93 | 19,239 |
| 2017-08-24 | $24.89 | $24.94 | $24.80 | $24.90 | $19.88 | 26,385 |
| 2017-08-23 | $24.94 | $24.98 | $24.86 | $24.87 | $19.85 | 30,967 |
| 2017-08-22 | $24.97 | $24.97 | $24.85 | $24.89 | $19.87 | 19,797 |
| 2017-08-21 | $24.99 | $24.99 | $24.88 | $24.90 | $19.88 | 21,052 |
| 2017-08-18 | $24.93 | $24.98 | $24.88 | $24.92 | $19.89 | 50,715 |
| 2017-08-17 | $24.93 | $24.93 | $24.86 | $24.93 | $19.90 | 25,388 |
| 2017-08-16 | $24.97 | $24.97 | $24.87 | $24.93 | $19.90 | 25,039 |
| 2017-08-15 | $24.95 | $24.95 | $24.85 | $24.88 | $19.86 | 37,849 |
| 2017-08-14 | $24.94 | $24.95 | $24.89 | $24.95 | $19.92 | 30,620 |
| 2017-08-11 | $24.87 | $24.94 | $24.71 | $24.93 | $19.90 | 51,998 |
| 2017-08-10 | $24.86 | $24.95 | $24.82 | $24.87 | $19.85 | 149,603 |
| 2017-08-09 | $25.01 | $25.01 | $24.86 | $24.90 | $19.88 | 24,119 |
| 2017-08-08 | $24.92 | $25.02 | $24.91 | $25.01 | $19.97 | 36,048 |
| 2017-08-07 | $25.00 | $25.00 | $24.90 | $24.99 | $19.95 | 22,050 |
| 2017-08-04 | $25.01 | $25.01 | $24.90 | $24.98 | $19.94 | 32,469 |
| 2017-08-03 | $25.01 | $25.01 | $24.95 | $24.99 | $19.95 | 40,539 |
| 2017-08-02 | $24.97 | $24.97 | $24.96 | $24.96 | $19.93 | 29,301 |
| 2017-08-01 | $24.99 | $24.99 | $24.90 | $24.99 | $19.95 | 40,776 |
| 2017-07-31 | $24.96 | $25.00 | $24.90 | $24.90 | $19.88 | 39,407 |
| 2017-07-28 | $24.85 | $24.95 | $24.80 | $24.93 | $19.90 | 29,501 |
| 2017-07-27 | $24.92 | $24.95 | $24.90 | $24.90 | $19.88 | 19,079 |
| 2017-07-26 | $24.89 | $24.96 | $24.75 | $24.93 | $19.90 | 38,614 |
| 2017-07-25 | $24.90 | $24.93 | $24.80 | $24.90 | $19.88 | 39,260 |
| 2017-07-24 | $24.99 | $25.00 | $24.79 | $24.90 | $19.88 | 54,941 |
| 2017-07-21 | $24.97 | $25.01 | $24.76 | $25.01 | $19.97 | 63,438 |
| 2017-07-20 | $24.81 | $24.95 | $24.71 | $24.93 | $19.90 | 39,584 |
| 2017-07-19 | $24.75 | $24.82 | $24.66 | $24.70 | $19.72 | 45,249 |
| 2017-07-18 | $24.66 | $24.75 | $24.57 | $24.75 | $19.76 | 23,031 |
| 2017-07-17 | $24.62 | $24.70 | $24.43 | $24.64 | $19.67 | 61,121 |
| 2017-07-14 | $24.60 | $24.67 | $24.50 | $24.62 | $19.65 | 146,292 |
| 2017-07-13 | $24.55 | $24.56 | $24.47 | $24.54 | $19.59 | 61,808 |
| 2017-07-12 | $24.50 | $24.52 | $24.28 | $24.42 | $19.49 | 229,262 |
| 2017-07-11 | $24.57 | $24.57 | $24.40 | $24.48 | $19.54 | 23,446 |
| 2017-07-10 | $24.60 | $24.65 | $24.50 | $24.52 | $19.57 | 115,618 |
| 2017-07-07 | $24.23 | $24.66 | $24.23 | $24.66 | $19.69 | 51,244 |
| 2017-07-06 | $24.35 | $24.42 | $24.20 | $24.21 | $19.33 | 47,672 |
| 2017-07-05 | $24.30 | $24.41 | $24.20 | $24.41 | $19.49 | 13,877 |
| 2017-07-03 | $24.21 | $24.31 | $24.19 | $24.28 | $19.38 | 14,326 |
| 2017-06-30 | $24.35 | $24.37 | $24.09 | $24.25 | $19.36 | 25,713 |
| 2017-06-29 | $24.43 | $24.46 | $24.21 | $24.25 | $19.36 | 41,164 |
| 2017-06-28 | $24.55 | $24.55 | $24.38 | $24.39 | $19.47 | 143,741 |
| 2017-06-27 | $24.54 | $24.58 | $24.40 | $24.53 | $19.58 | 90,652 |
| 2017-06-26 | $24.46 | $24.56 | $24.45 | $24.49 | $19.55 | 47,383 |
| 2017-06-23 | $24.39 | $24.48 | $24.35 | $24.46 | $19.53 | 36,780 |
| 2017-06-22 | $24.41 | $24.41 | $24.26 | $24.40 | $19.48 | 184,203 |
| 2017-06-21 | $24.49 | $24.50 | $24.33 | $24.35 | $19.44 | 38,302 |
| 2017-06-20 | $24.42 | $24.51 | $24.39 | $24.50 | $19.56 | 28,064 |
| 2017-06-19 | $24.50 | $24.51 | $24.39 | $24.42 | $19.49 | 25,864 |
| 2017-06-16 | $24.53 | $24.53 | $24.41 | $24.41 | $19.49 | 17,910 |
| 2017-06-15 | $24.52 | $24.58 | $24.41 | $24.41 | $19.49 | 48,129 |
| 2017-06-14 | $24.35 | $24.55 | $24.31 | $24.55 | $19.60 | 41,725 |
| 2017-06-13 | $24.43 | $24.43 | $24.26 | $24.35 | $19.44 | 11,914 |
| 2017-06-12 | $24.38 | $24.40 | $24.25 | $24.38 | $19.47 | 25,818 |
| 2017-06-09 | $24.35 | $24.43 | $24.20 | $24.43 | $19.50 | 63,958 |
| 2017-06-08 | $24.31 | $24.35 | $24.19 | $24.35 | $19.44 | 25,352 |
| 2017-06-07 | $24.45 | $24.48 | $24.11 | $24.19 | $19.31 | 35,798 |
| 2017-06-06 | $24.50 | $24.50 | $24.35 | $24.35 | $19.44 | 24,992 |
| 2017-06-05 | $24.36 | $24.41 | $24.24 | $24.41 | $19.49 | 15,808 |
| 2017-06-02 | $24.28 | $24.35 | $24.20 | $24.34 | $19.43 | 53,132 |
| 2017-06-01 | $24.18 | $24.23 | $24.10 | $24.23 | $19.34 | 30,975 |
| 2017-05-31 | $24.12 | $24.18 | $24.06 | $24.14 | $19.27 | 25,945 |
| 2017-05-30 | $24.10 | $24.15 | $23.96 | $24.15 | $19.28 | 81,933 |
| 2017-05-26 | $23.98 | $24.10 | $23.90 | $24.03 | $19.18 | 63,887 |
| 2017-05-25 | $24.22 | $24.30 | $24.18 | $24.21 | $19.07 | 33,645 |
| 2017-05-24 | $24.17 | $24.19 | $24.07 | $24.19 | $19.05 | 34,912 |
| 2017-05-23 | $24.20 | $24.25 | $24.10 | $24.11 | $18.99 | 30,791 |
| 2017-05-22 | $24.48 | $24.48 | $24.11 | $24.23 | $19.08 | 63,364 |
| 2017-05-19 | $24.57 | $24.57 | $24.35 | $24.39 | $19.21 | 24,667 |
| 2017-05-18 | $24.43 | $24.58 | $24.26 | $24.46 | $19.27 | 109,315 |
| 2017-05-17 | $24.34 | $24.44 | $24.30 | $24.35 | $19.18 | 34,187 |
| 2017-05-16 | $24.42 | $24.59 | $24.26 | $24.34 | $19.17 | 45,792 |
| 2017-05-15 | $24.40 | $24.46 | $24.31 | $24.40 | $19.22 | 26,770 |
| 2017-05-12 | $24.13 | $24.45 | $24.11 | $24.32 | $19.16 | 91,125 |
| 2017-05-11 | $24.10 | $24.15 | $24.06 | $24.15 | $19.02 | 22,579 |
| 2017-05-10 | $24.00 | $24.09 | $24.00 | $24.09 | $18.97 | 32,590 |
| 2017-05-09 | $24.10 | $24.11 | $24.00 | $24.00 | $18.90 | 19,773 |
| 2017-05-08 | $23.87 | $24.14 | $23.87 | $24.14 | $19.01 | 116,364 |
| 2017-05-05 | $24.04 | $24.04 | $23.92 | $24.04 | $18.93 | 32,764 |
| 2017-05-04 | $24.22 | $24.22 | $23.94 | $24.04 | $18.93 | 63,230 |
| 2017-05-03 | $24.12 | $24.19 | $24.05 | $24.19 | $19.05 | 37,173 |
| 2017-05-02 | $24.20 | $24.20 | $24.04 | $24.12 | $19.00 | 41,697 |
| 2017-05-01 | $24.15 | $24.22 | $24.07 | $24.22 | $19.08 | 31,604 |
| 2017-04-28 | $24.08 | $24.15 | $24.02 | $24.15 | $19.02 | 28,413 |
| 2017-04-27 | $24.08 | $24.13 | $24.02 | $24.05 | $18.94 | 68,407 |
| 2017-04-26 | $24.19 | $24.19 | $23.98 | $24.00 | $18.90 | 34,094 |
| 2017-04-25 | $24.17 | $24.20 | $24.07 | $24.08 | $18.97 | 42,841 |
| 2017-04-24 | $24.23 | $24.23 | $24.08 | $24.13 | $19.01 | 32,290 |
| 2017-04-21 | $24.19 | $24.24 | $24.02 | $24.22 | $19.08 | 31,216 |
| 2017-04-20 | $23.90 | $24.20 | $23.90 | $24.19 | $19.05 | 89,591 |
| 2017-04-19 | $23.94 | $23.99 | $23.83 | $23.94 | $18.86 | 155,318 |
| 2017-04-18 | $23.96 | $24.00 | $23.85 | $23.95 | $18.86 | 88,100 |
| 2017-04-17 | $23.98 | $24.00 | $23.78 | $24.00 | $18.90 | 121,399 |
| 2017-04-13 | $23.97 | $24.00 | $23.90 | $23.95 | $18.86 | 46,791 |
| 2017-04-12 | $23.97 | $23.99 | $23.84 | $23.90 | $18.82 | 72,718 |
| 2017-04-11 | $23.97 | $24.00 | $23.80 | $23.95 | $18.86 | 100,618 |
| 2017-04-10 | $24.06 | $24.10 | $23.83 | $23.98 | $18.89 | 31,022 |
| 2017-04-07 | $23.82 | $24.09 | $23.71 | $24.06 | $18.95 | 79,829 |
| 2017-04-06 | $23.63 | $23.79 | $23.54 | $23.79 | $18.74 | 55,998 |
| 2017-04-05 | $23.54 | $23.62 | $23.45 | $23.59 | $18.58 | 63,180 |
| 2017-04-04 | $23.69 | $23.69 | $23.37 | $23.54 | $18.54 | 14,640 |
| 2017-04-03 | $23.19 | $23.62 | $23.06 | $23.61 | $18.60 | 49,199 |
| 2017-03-31 | $23.13 | $23.19 | $22.94 | $23.19 | $18.27 | 37,627 |
| 2017-03-30 | $23.09 | $23.11 | $23.01 | $23.09 | $18.19 | 32,871 |
| 2017-03-29 | $23.01 | $23.09 | $22.99 | $23.06 | $18.16 | 23,594 |
| 2017-03-28 | $22.98 | $23.10 | $22.87 | $23.01 | $18.12 | 127,103 |
| 2017-03-27 | $22.84 | $22.97 | $22.75 | $22.87 | $18.01 | 70,517 |
| 2017-03-24 | $22.70 | $22.87 | $22.70 | $22.83 | $17.98 | 73,701 |
| 2017-03-23 | $22.59 | $22.73 | $22.59 | $22.69 | $17.87 | 51,213 |
| 2017-03-22 | $22.51 | $22.60 | $22.48 | $22.55 | $17.76 | 56,833 |
| 2017-03-21 | $22.55 | $22.55 | $22.37 | $22.51 | $17.73 | 72,171 |
| 2017-03-20 | $22.56 | $22.57 | $22.46 | $22.55 | $17.76 | 34,713 |
| 2017-03-17 | $22.47 | $22.57 | $22.33 | $22.54 | $17.75 | 51,632 |
| 2017-03-16 | $22.41 | $22.48 | $22.28 | $22.46 | $17.69 | 62,176 |
| 2017-03-15 | $22.18 | $22.38 | $22.15 | $22.36 | $17.61 | 92,075 |
| 2017-03-14 | $22.20 | $22.20 | $21.99 | $22.16 | $17.45 | 56,051 |
| 2017-03-13 | $22.15 | $22.28 | $22.08 | $22.09 | $17.40 | 58,958 |
| 2017-03-10 | $22.13 | $22.18 | $21.98 | $22.11 | $17.41 | 51,757 |
| 2017-03-09 | $22.15 | $22.15 | $21.93 | $22.12 | $17.42 | 111,785 |
| 2017-03-08 | $22.12 | $22.23 | $22.02 | $22.15 | $17.45 | 71,461 |
| 2017-03-07 | $22.32 | $22.36 | $22.19 | $22.26 | $17.53 | 62,352 |
| 2017-03-06 | $22.40 | $22.40 | $22.23 | $22.37 | $17.62 | 51,358 |
| 2017-03-03 | $22.45 | $22.47 | $22.34 | $22.42 | $17.66 | 64,491 |
| 2017-03-02 | $22.57 | $22.63 | $22.36 | $22.45 | $17.68 | 78,225 |
| 2017-03-01 | $22.60 | $22.61 | $22.46 | $22.57 | $17.78 | 93,222 |
| 2017-02-28 | $22.86 | $22.86 | $22.60 | $22.74 | $17.91 | 77,348 |
| 2017-02-27 | $22.86 | $22.96 | $22.82 | $22.88 | $18.02 | 55,269 |
| 2017-02-24 | $22.80 | $22.94 | $22.76 | $22.89 | $18.03 | 57,827 |
| 2017-02-23 | $23.07 | $23.10 | $23.00 | $23.08 | $17.92 | 57,725 |
| 2017-02-22 | $23.03 | $23.05 | $22.95 | $23.00 | $17.86 | 56,496 |
| 2017-02-21 | $23.03 | $23.07 | $22.98 | $23.00 | $17.86 | 82,712 |
| 2017-02-17 | $23.01 | $23.08 | $22.97 | $23.04 | $17.89 | 26,338 |
| 2017-02-16 | $23.11 | $23.12 | $22.95 | $23.09 | $17.93 | 48,474 |
| 2017-02-15 | $22.85 | $23.09 | $22.84 | $23.09 | $17.93 | 108,735 |
| 2017-02-14 | $23.08 | $23.10 | $22.80 | $22.98 | $17.85 | 62,703 |
| 2017-02-13 | $23.10 | $23.15 | $22.95 | $23.10 | $17.94 | 84,411 |
| 2017-02-10 | $22.95 | $23.14 | $22.90 | $23.14 | $17.97 | 70,432 |
| 2017-02-09 | $23.00 | $23.19 | $22.95 | $23.04 | $17.89 | 65,029 |
| 2017-02-08 | $22.88 | $23.11 | $22.88 | $23.07 | $17.92 | 146,710 |
| 2017-02-07 | $22.58 | $22.86 | $22.58 | $22.84 | $17.74 | 110,849 |
| 2017-02-06 | $22.47 | $22.66 | $22.43 | $22.63 | $17.57 | 91,550 |
| 2017-02-03 | $22.29 | $22.59 | $22.29 | $22.47 | $17.45 | 80,238 |
| 2017-02-02 | $22.21 | $22.36 | $22.17 | $22.26 | $17.29 | 67,410 |
| 2017-02-01 | $22.18 | $22.21 | $22.09 | $22.21 | $17.25 | 58,286 |
| 2017-01-31 | $22.15 | $22.22 | $22.04 | $22.22 | $17.26 | 70,254 |
| 2017-01-30 | $22.17 | $22.17 | $22.06 | $22.15 | $17.20 | 85,377 |
| 2017-01-27 | $22.15 | $22.16 | $21.99 | $22.10 | $17.16 | 70,958 |
| 2017-01-26 | $22.10 | $22.15 | $21.96 | $22.03 | $17.11 | 82,399 |
| 2017-01-25 | $22.29 | $22.29 | $21.94 | $22.13 | $17.19 | 56,064 |
| 2017-01-24 | $22.21 | $22.32 | $22.12 | $22.25 | $17.28 | 236,659 |
| 2017-01-23 | $21.98 | $22.23 | $21.89 | $22.21 | $17.25 | 280,174 |
| 2017-01-20 | $21.80 | $22.00 | $21.73 | $21.99 | $17.08 | 1,418,765 |
| 2017-01-19 | $22.13 | $22.13 | $21.81 | $21.84 | $16.96 | 237,610 |
| 2017-01-18 | $22.17 | $22.18 | $22.10 | $22.15 | $17.20 | 280,254 |
| 2017-01-17 | $22.18 | $22.22 | $22.11 | $22.17 | $17.22 | 92,400 |
| 2017-01-13 | $22.15 | $22.15 | $22.06 | $22.14 | $17.19 | 56,666 |
| 2017-01-12 | $22.13 | $22.15 | $22.00 | $22.13 | $17.19 | 277,250 |
| 2017-01-11 | $22.00 | $22.12 | $21.98 | $22.08 | $17.15 | 248,095 |
| 2017-01-10 | $22.08 | $22.12 | $21.93 | $21.98 | $17.07 | 121,961 |
| 2017-01-09 | $22.39 | $22.39 | $22.07 | $22.07 | $17.14 | 229,589 |
| 2017-01-06 | $22.22 | $22.31 | $22.11 | $22.31 | $17.33 | 139,417 |
| 2017-01-05 | $22.32 | $22.40 | $22.09 | $22.23 | $17.26 | 219,433 |
| 2017-01-04 | $21.89 | $22.22 | $21.88 | $22.22 | $17.26 | 114,152 |
| 2017-01-03 | $21.60 | $21.86 | $21.60 | $21.83 | $16.95 | 145,093 |
| 2016-12-30 | $21.68 | $21.70 | $21.54 | $21.58 | $16.76 | 196,050 |
| 2016-12-29 | $21.85 | $21.90 | $21.63 | $21.68 | $16.84 | 265,588 |
| 2016-12-28 | $21.80 | $21.89 | $21.63 | $21.83 | $16.95 | 156,953 |
| 2016-12-27 | $21.82 | $21.97 | $21.67 | $21.85 | $16.97 | 117,761 |
| 2016-12-23 | $21.83 | $21.84 | $21.63 | $21.84 | $16.96 | 107,979 |
| 2016-12-22 | $21.45 | $21.79 | $21.45 | $21.79 | $16.92 | 138,096 |
| 2016-12-21 | $21.33 | $21.50 | $21.25 | $21.45 | $16.66 | 203,664 |
| 2016-12-20 | $21.16 | $21.40 | $21.05 | $21.40 | $16.62 | 205,273 |
| 2016-12-19 | $21.10 | $21.35 | $21.10 | $21.11 | $16.39 | 117,051 |
| 2016-12-16 | $21.00 | $21.13 | $20.97 | $21.04 | $16.34 | 71,357 |
| 2016-12-15 | $21.05 | $21.16 | $20.86 | $21.08 | $16.37 | 104,479 |
| 2016-12-14 | $20.83 | $21.11 | $20.82 | $21.11 | $16.39 | 256,373 |
| 2016-12-13 | $20.85 | $20.93 | $20.73 | $20.79 | $16.15 | 231,889 |
| 2016-12-12 | $20.98 | $20.98 | $20.65 | $20.77 | $16.13 | 306,335 |
| 2016-12-09 | $20.96 | $21.03 | $20.84 | $21.00 | $16.31 | 123,067 |
| 2016-12-08 | $21.17 | $21.17 | $20.91 | $20.91 | $16.24 | 212,899 |
| 2016-12-07 | $21.12 | $21.32 | $21.06 | $21.14 | $16.42 | 85,953 |
| 2016-12-06 | $21.00 | $21.08 | $20.88 | $21.05 | $16.35 | 205,392 |
| 2016-12-05 | $21.18 | $21.18 | $20.83 | $20.94 | $16.26 | 108,723 |
| 2016-12-02 | $21.41 | $21.41 | $21.01 | $21.17 | $16.44 | 41,004 |
| 2016-12-01 | $21.35 | $21.46 | $21.00 | $21.17 | $16.44 | 181,067 |
| 2016-11-30 | $21.94 | $21.94 | $21.32 | $21.35 | $16.58 | 217,145 |
| 2016-11-29 | $21.88 | $22.00 | $21.56 | $22.00 | $17.09 | 67,435 |
| 2016-11-28 | $21.97 | $22.14 | $21.65 | $21.92 | $17.02 | 70,696 |
| 2016-11-25 | $22.25 | $22.55 | $21.90 | $21.99 | $16.90 | 19,205 |
| 2016-11-23 | $22.00 | $22.25 | $21.74 | $22.25 | $17.10 | 59,760 |
| 2016-11-22 | $22.05 | $22.14 | $21.82 | $22.14 | $17.01 | 76,206 |
| 2016-11-21 | $22.04 | $22.15 | $21.84 | $22.07 | $16.96 | 142,989 |
| 2016-11-18 | $21.91 | $22.02 | $21.66 | $21.85 | $16.79 | 69,295 |
| 2016-11-17 | $22.15 | $22.15 | $21.65 | $21.96 | $16.88 | 118,779 |
| 2016-11-16 | $21.62 | $22.15 | $21.61 | $21.97 | $16.88 | 142,458 |
| 2016-11-15 | $21.49 | $21.71 | $21.26 | $21.48 | $16.51 | 166,478 |
| 2016-11-14 | $21.75 | $21.79 | $20.96 | $21.17 | $16.27 | 122,700 |
| 2016-11-11 | $21.55 | $22.10 | $21.25 | $21.99 | $16.90 | 171,873 |
| 2016-11-10 | $22.57 | $22.94 | $21.72 | $21.84 | $16.78 | 350,367 |
| 2016-11-09 | $23.78 | $23.78 | $22.91 | $22.98 | $17.66 | 180,598 |
| 2016-11-08 | $24.00 | $24.05 | $23.85 | $24.05 | $18.48 | 170,689 |
| 2016-11-07 | $24.25 | $24.25 | $23.92 | $24.00 | $18.44 | 65,961 |
| 2016-11-04 | $23.93 | $24.24 | $23.58 | $24.18 | $18.58 | 242,642 |
| 2016-11-03 | $23.90 | $24.01 | $23.82 | $23.85 | $18.33 | 96,435 |
| 2016-11-02 | $24.29 | $24.29 | $23.56 | $23.85 | $18.33 | 109,923 |
| 2016-11-01 | $24.50 | $24.50 | $24.16 | $24.24 | $18.63 | 90,084 |
| 2016-10-31 | $24.62 | $24.69 | $24.30 | $24.60 | $18.91 | 468,277 |
| 2016-10-28 | $24.60 | $24.65 | $24.49 | $24.60 | $18.91 | 88,113 |
| 2016-10-27 | $24.66 | $24.70 | $24.43 | $24.58 | $18.89 | 132,604 |
| 2016-10-26 | $24.70 | $24.75 | $24.68 | $24.74 | $19.01 | 164,881 |
| 2016-10-25 | $24.74 | $24.75 | $24.61 | $24.70 | $18.98 | 140,015 |
| 2016-10-24 | $24.75 | $24.75 | $24.66 | $24.69 | $18.97 | 162,561 |
| 2016-10-21 | $24.74 | $24.79 | $24.70 | $24.75 | $19.02 | 103,195 |
| 2016-10-20 | $24.72 | $24.74 | $24.66 | $24.70 | $18.99 | 139,074 |
| 2016-10-19 | $24.79 | $24.79 | $24.68 | $24.71 | $18.99 | 263,415 |
| 2016-10-18 | $24.78 | $24.78 | $24.70 | $24.75 | $19.02 | 239,360 |
| 2016-10-17 | $24.77 | $24.81 | $24.75 | $24.78 | $19.04 | 163,222 |
| 2016-10-14 | $24.80 | $24.84 | $24.73 | $24.77 | $19.04 | 330,282 |
| 2016-10-13 | $24.70 | $24.82 | $24.60 | $24.82 | $19.07 | 608,661 |
| 2016-10-12 | $24.60 | $24.73 | $24.52 | $24.65 | $18.94 | 461,071 |
| 2016-10-11 | $24.94 | $24.95 | $24.60 | $24.60 | $18.91 | 180,753 |
| 2016-10-10 | $24.93 | $24.95 | $24.75 | $24.92 | $19.15 | 76,138 |
| 2016-10-07 | $24.94 | $24.95 | $24.80 | $24.83 | $19.08 | 148,421 |
| 2016-10-06 | $25.00 | $25.00 | $24.80 | $24.96 | $19.18 | 1,484,244 |
| 2016-10-05 | $24.92 | $25.05 | $24.85 | $25.02 | $19.23 | 1,629,905 |
National Retail Properties Inc (NNNPP) News Headlines
Recent National Retail Properties Inc (NNNPP) News
Similar Companies to National Retail Properties Inc (NNNPP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |