Oaktree Specialty Lending Corporation 6125 senior notes due 2028 (OCSLL) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.14 ($0.00) 0.00%
Oaktree Specialty Lending Corporation 6125 senior notes due 2028 - Daily Information
Click for more stock information on Oaktree Specialty Lending Corporation 6125 senior notes due 2028.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.14 |
| Previous Close | $25.14 |
| High | $25.14 |
| Low | $25.14 |
| Adjusted Open | $25.14 |
| Previous Adjusted Close | $25.14 |
| Adjusted High | $25.14 |
| Adjusted Low | $25.14 |
Invest in Oaktree Specialty Lending Corporation 6125 senior notes due 2028 (OCSLL)
Historical Stock Data for Oaktree Specialty Lending Corporation 6125 senior notes due 2028 (OCSLL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-13 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2020-03-12 | $24.89 | $25.18 | $23.85 | $25.14 | $25.14 | 7,181 |
| 2020-03-11 | $25.16 | $25.16 | $24.99 | $25.04 | $25.04 | 25,806 |
| 2020-03-10 | $25.19 | $25.19 | $24.35 | $25.14 | $25.14 | 84,827 |
| 2020-03-09 | $25.15 | $25.18 | $25.15 | $25.15 | $25.15 | 6,292 |
| 2020-03-06 | $25.16 | $25.18 | $25.15 | $25.16 | $25.16 | 7,145 |
| 2020-03-05 | $25.17 | $25.18 | $25.17 | $25.18 | $25.18 | 1,334 |
| 2020-03-04 | $25.15 | $25.16 | $25.15 | $25.15 | $25.15 | 5,801 |
| 2020-03-03 | $25.17 | $25.17 | $25.15 | $25.15 | $25.15 | 7,239 |
| 2020-03-02 | $25.15 | $25.18 | $25.15 | $25.16 | $25.16 | 3,780 |
| 2020-02-28 | $25.13 | $25.16 | $25.13 | $25.13 | $25.13 | 17,014 |
| 2020-02-27 | $25.13 | $25.17 | $25.13 | $25.13 | $25.13 | 8,833 |
| 2020-02-26 | $25.13 | $25.17 | $25.13 | $25.15 | $25.15 | 8,078 |
| 2020-02-25 | $25.12 | $25.15 | $25.12 | $25.15 | $25.15 | 830 |
| 2020-02-24 | $25.12 | $25.14 | $25.11 | $25.14 | $25.14 | 9,773 |
| 2020-02-21 | $25.14 | $25.15 | $25.13 | $25.14 | $25.14 | 7,725 |
| 2020-02-20 | $25.13 | $25.14 | $25.13 | $25.14 | $25.14 | 4,809 |
| 2020-02-19 | $25.12 | $25.15 | $25.12 | $25.13 | $25.13 | 12,042 |
| 2020-02-18 | $25.10 | $25.15 | $25.05 | $25.15 | $25.15 | 11,058 |
| 2020-02-14 | $25.35 | $25.35 | $25.10 | $25.20 | $25.20 | 43,488 |
| 2020-02-13 | $25.45 | $25.53 | $25.42 | $25.45 | $25.45 | 4,937 |
| 2020-02-12 | $25.36 | $25.55 | $25.29 | $25.55 | $25.55 | 13,003 |
| 2020-02-11 | $25.35 | $25.45 | $25.25 | $25.32 | $25.32 | 23,699 |
| 2020-02-10 | $25.67 | $25.67 | $25.22 | $25.35 | $25.35 | 28,955 |
| 2020-02-07 | $25.68 | $25.68 | $25.60 | $25.68 | $25.68 | 1,175 |
| 2020-02-06 | $25.60 | $25.66 | $25.60 | $25.62 | $25.62 | 9,389 |
| 2020-02-05 | $25.60 | $25.76 | $25.60 | $25.68 | $25.68 | 646 |
| 2020-02-04 | $25.74 | $25.74 | $25.60 | $25.70 | $25.70 | 1,994 |
| 2020-02-03 | $25.75 | $25.75 | $25.61 | $25.64 | $25.64 | 1,825 |
| 2020-01-31 | $25.99 | $25.99 | $25.70 | $25.88 | $25.88 | 4,014 |
| 2020-01-30 | $25.61 | $25.64 | $25.59 | $25.60 | $25.60 | 3,950 |
| 2020-01-29 | $25.75 | $25.75 | $25.60 | $25.68 | $25.68 | 2,502 |
| 2020-01-28 | $25.69 | $25.76 | $25.60 | $25.76 | $25.76 | 2,609 |
| 2020-01-27 | $25.55 | $25.79 | $25.55 | $25.58 | $25.58 | 2,241 |
| 2020-01-24 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-01-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-01-22 | $25.57 | $25.60 | $25.52 | $25.52 | $25.52 | 3,686 |
| 2020-01-21 | $25.85 | $25.88 | $25.80 | $25.83 | $25.83 | 2,926 |
| 2020-01-17 | $25.71 | $25.71 | $25.62 | $25.62 | $25.62 | 200 |
| 2020-01-16 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 90 |
| 2020-01-15 | $25.90 | $25.90 | $25.88 | $25.88 | $25.88 | 518 |
| 2020-01-14 | $25.70 | $25.92 | $25.70 | $25.70 | $25.70 | 1,888 |
| 2020-01-13 | $25.71 | $25.94 | $25.71 | $25.94 | $25.56 | 1,440 |
| 2020-01-10 | $25.75 | $25.90 | $25.75 | $25.81 | $25.43 | 6,138 |
| 2020-01-09 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 100 |
| 2020-01-08 | $25.70 | $25.70 | $25.70 | $25.70 | $25.33 | 191 |
| 2020-01-07 | $25.84 | $25.85 | $25.62 | $25.62 | $25.24 | 1,429 |
| 2020-01-06 | $25.74 | $25.75 | $25.57 | $25.60 | $25.22 | 2,263 |
| 2020-01-03 | $25.72 | $25.72 | $25.72 | $25.72 | $25.34 | 901 |
| 2020-01-02 | $25.71 | $25.75 | $25.70 | $25.75 | $25.37 | 3,197 |
| 2019-12-31 | $25.58 | $25.71 | $25.55 | $25.68 | $25.30 | 2,023 |
| 2019-12-30 | $25.55 | $25.55 | $25.55 | $25.55 | $25.18 | 153 |
| 2019-12-27 | $25.53 | $25.70 | $25.53 | $25.55 | $25.18 | 3,506 |
| 2019-12-26 | $25.68 | $25.68 | $25.68 | $25.68 | $25.30 | 7 |
| 2019-12-24 | $25.68 | $25.75 | $25.66 | $25.68 | $25.30 | 879 |
| 2019-12-23 | $25.57 | $25.66 | $25.57 | $25.66 | $25.29 | 681 |
| 2019-12-20 | $25.68 | $25.68 | $25.68 | $25.68 | $25.30 | 4,000 |
| 2019-12-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.22 | 270 |
| 2019-12-18 | $25.58 | $25.66 | $25.51 | $25.51 | $25.13 | 1,600 |
| 2019-12-17 | $25.51 | $25.59 | $25.48 | $25.59 | $25.21 | 4,550 |
| 2019-12-16 | $25.50 | $25.65 | $25.45 | $25.65 | $25.27 | 2,990 |
| 2019-12-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 92 |
| 2019-12-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 0 |
| 2019-12-11 | $25.63 | $25.70 | $25.51 | $25.70 | $25.32 | 1,453 |
| 2019-12-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.13 | 260 |
| 2019-12-09 | $25.51 | $25.64 | $25.51 | $25.64 | $25.27 | 522 |
| 2019-12-06 | $25.59 | $25.59 | $25.59 | $25.59 | $25.21 | 121 |
| 2019-12-05 | $25.57 | $25.65 | $25.50 | $25.65 | $25.27 | 3,663 |
| 2019-12-04 | $25.52 | $25.60 | $25.46 | $25.50 | $25.13 | 3,114 |
| 2019-12-03 | $25.50 | $25.60 | $25.50 | $25.60 | $25.22 | 1,915 |
| 2019-12-02 | $25.65 | $25.66 | $25.60 | $25.60 | $25.22 | 2,215 |
| 2019-11-29 | $25.63 | $25.69 | $25.59 | $25.69 | $25.31 | 1,696 |
| 2019-11-27 | $25.50 | $25.61 | $25.50 | $25.61 | $25.23 | 601 |
| 2019-11-26 | $25.61 | $25.61 | $25.61 | $25.61 | $25.23 | 0 |
| 2019-11-25 | $25.40 | $25.62 | $25.40 | $25.61 | $25.23 | 2,164 |
| 2019-11-22 | $25.44 | $25.44 | $25.44 | $25.44 | $25.07 | 0 |
| 2019-11-21 | $25.47 | $25.47 | $25.44 | $25.44 | $25.07 | 1,105 |
| 2019-11-20 | $25.57 | $25.77 | $25.47 | $25.47 | $25.09 | 13,428 |
| 2019-11-19 | $25.50 | $25.53 | $25.50 | $25.53 | $25.16 | 1,432 |
| 2019-11-18 | $25.46 | $25.57 | $25.46 | $25.55 | $25.17 | 2,545 |
| 2019-11-15 | $25.50 | $25.54 | $25.40 | $25.45 | $25.08 | 3,709 |
| 2019-11-14 | $25.40 | $25.40 | $25.40 | $25.40 | $25.03 | 303 |
| 2019-11-13 | $25.34 | $25.44 | $25.30 | $25.40 | $25.03 | 3,300 |
| 2019-11-12 | $25.35 | $25.42 | $25.25 | $25.25 | $24.88 | 3,019 |
| 2019-11-11 | $25.40 | $25.40 | $25.25 | $25.32 | $24.95 | 1,870 |
| 2019-11-08 | $25.37 | $25.40 | $25.25 | $25.40 | $25.03 | 2,950 |
| 2019-11-07 | $25.38 | $25.42 | $25.26 | $25.26 | $24.89 | 1,391 |
| 2019-11-06 | $25.26 | $25.38 | $25.25 | $25.36 | $24.99 | 2,795 |
| 2019-11-05 | $25.47 | $25.47 | $25.27 | $25.30 | $24.93 | 5,643 |
| 2019-11-04 | $25.29 | $25.46 | $25.29 | $25.43 | $25.06 | 1,695 |
| 2019-11-01 | $25.38 | $25.50 | $25.38 | $25.50 | $25.13 | 1,604 |
| 2019-10-31 | $25.71 | $25.90 | $25.37 | $25.38 | $25.00 | 5,095 |
| 2019-10-30 | $25.27 | $25.45 | $25.27 | $25.45 | $25.08 | 2,278 |
| 2019-10-29 | $25.28 | $25.45 | $25.28 | $25.36 | $24.99 | 3,331 |
| 2019-10-28 | $25.29 | $25.44 | $25.29 | $25.38 | $25.01 | 1,650 |
| 2019-10-25 | $25.28 | $25.39 | $25.28 | $25.39 | $25.02 | 3,380 |
| 2019-10-24 | $25.43 | $25.43 | $25.43 | $25.43 | $25.06 | 112 |
| 2019-10-23 | $25.35 | $25.69 | $25.35 | $25.42 | $25.04 | 4,772 |
| 2019-10-22 | $25.30 | $25.30 | $25.30 | $25.30 | $24.93 | 1 |
| 2019-10-21 | $25.45 | $25.45 | $25.30 | $25.30 | $24.93 | 3,413 |
| 2019-10-18 | $25.27 | $25.36 | $25.27 | $25.34 | $24.97 | 2,775 |
| 2019-10-17 | $25.51 | $25.51 | $25.25 | $25.34 | $24.97 | 1,093 |
| 2019-10-16 | $25.40 | $25.50 | $25.20 | $25.50 | $25.13 | 4,212 |
| 2019-10-15 | $25.68 | $25.72 | $25.38 | $25.38 | $25.01 | 1,100 |
| 2019-10-14 | $25.11 | $25.34 | $25.11 | $25.34 | $24.97 | 8,536 |
| 2019-10-11 | $25.18 | $25.38 | $25.12 | $25.31 | $24.94 | 8,360 |
| 2019-10-10 | $25.54 | $25.64 | $25.50 | $25.64 | $24.89 | 3,120 |
| 2019-10-09 | $25.55 | $25.55 | $25.46 | $25.48 | $24.74 | 934 |
| 2019-10-08 | $25.56 | $25.56 | $25.56 | $25.56 | $24.81 | 0 |
| 2019-10-07 | $25.50 | $25.56 | $25.35 | $25.56 | $24.81 | 1,168 |
| 2019-10-04 | $25.45 | $25.54 | $25.43 | $25.54 | $24.79 | 3,217 |
| 2019-10-03 | $25.35 | $25.48 | $25.35 | $25.41 | $24.67 | 3,279 |
| 2019-10-02 | $25.39 | $25.40 | $25.35 | $25.35 | $24.61 | 2,840 |
| 2019-10-01 | $25.39 | $25.39 | $25.39 | $25.39 | $24.64 | 219 |
| 2019-09-30 | $25.45 | $25.45 | $25.39 | $25.39 | $24.64 | 3,469 |
| 2019-09-27 | $25.56 | $25.60 | $25.47 | $25.47 | $24.72 | 1,081 |
| 2019-09-26 | $25.50 | $25.53 | $25.44 | $25.53 | $24.78 | 1,924 |
| 2019-09-25 | $25.48 | $25.48 | $25.48 | $25.48 | $24.73 | 23 |
| 2019-09-24 | $25.50 | $25.50 | $25.48 | $25.48 | $24.73 | 745 |
| 2019-09-23 | $25.63 | $25.64 | $25.50 | $25.50 | $24.75 | 2,276 |
| 2019-09-20 | $25.68 | $25.68 | $25.45 | $25.45 | $24.70 | 4,071 |
| 2019-09-19 | $25.51 | $25.98 | $25.51 | $25.98 | $25.21 | 2,680 |
| 2019-09-18 | $25.68 | $25.68 | $25.43 | $25.59 | $24.84 | 3,094 |
| 2019-09-17 | $25.42 | $25.85 | $25.42 | $25.85 | $25.09 | 12,513 |
| 2019-09-16 | $25.40 | $25.42 | $25.37 | $25.42 | $24.67 | 3,565 |
| 2019-09-13 | $25.50 | $25.52 | $25.31 | $25.31 | $24.57 | 10,389 |
| 2019-09-12 | $25.47 | $25.53 | $25.32 | $25.50 | $24.75 | 10,939 |
| 2019-09-11 | $25.45 | $25.49 | $25.40 | $25.40 | $24.65 | 7,565 |
| 2019-09-10 | $25.54 | $25.55 | $25.50 | $25.50 | $24.75 | 1,244 |
| 2019-09-09 | $25.54 | $25.54 | $25.51 | $25.51 | $24.76 | 2,297 |
| 2019-09-06 | $25.45 | $25.55 | $25.45 | $25.55 | $24.80 | 744 |
| 2019-09-05 | $25.41 | $25.45 | $25.41 | $25.41 | $24.66 | 2,519 |
| 2019-09-04 | $25.35 | $25.43 | $25.35 | $25.39 | $24.64 | 16,558 |
| 2019-09-03 | $25.45 | $25.45 | $25.35 | $25.35 | $24.61 | 300 |
| 2019-08-30 | $25.36 | $25.43 | $25.35 | $25.35 | $24.61 | 2,127 |
| 2019-08-29 | $25.35 | $25.35 | $25.35 | $25.35 | $24.61 | 5,248 |
| 2019-08-28 | $25.35 | $25.41 | $25.28 | $25.35 | $24.61 | 22,429 |
| 2019-08-27 | $25.30 | $25.45 | $25.26 | $25.26 | $24.52 | 8,450 |
| 2019-08-26 | $25.42 | $25.50 | $25.31 | $25.50 | $24.75 | 3,082 |
| 2019-08-23 | $25.37 | $25.38 | $25.32 | $25.32 | $24.58 | 1,406 |
| 2019-08-22 | $25.54 | $25.54 | $25.40 | $25.40 | $24.65 | 1,047 |
| 2019-08-21 | $25.40 | $25.47 | $25.40 | $25.44 | $24.69 | 2,648 |
| 2019-08-20 | $25.51 | $25.51 | $25.51 | $25.51 | $24.76 | 0 |
| 2019-08-19 | $25.32 | $25.51 | $25.30 | $25.51 | $24.77 | 5,955 |
| 2019-08-16 | $25.28 | $25.37 | $25.25 | $25.28 | $24.54 | 4,780 |
| 2019-08-15 | $25.37 | $25.41 | $25.27 | $25.41 | $24.67 | 1,672 |
| 2019-08-14 | $25.35 | $25.40 | $25.35 | $25.39 | $24.64 | 1,150 |
| 2019-08-13 | $25.30 | $25.48 | $25.26 | $25.48 | $24.73 | 15,440 |
| 2019-08-12 | $25.27 | $25.50 | $25.27 | $25.38 | $24.64 | 855 |
| 2019-08-09 | $25.30 | $25.38 | $25.25 | $25.25 | $24.51 | 1,150 |
| 2019-08-08 | $25.30 | $25.46 | $25.30 | $25.38 | $24.63 | 1,577 |
| 2019-08-07 | $25.22 | $25.57 | $25.22 | $25.50 | $24.75 | 3,154 |
| 2019-08-06 | $25.22 | $25.69 | $25.22 | $25.69 | $24.94 | 1,130 |
| 2019-08-05 | $25.30 | $25.69 | $25.30 | $25.41 | $24.66 | 5,563 |
| 2019-08-02 | $25.64 | $25.64 | $25.64 | $25.64 | $24.89 | 59 |
| 2019-08-01 | $25.59 | $25.65 | $25.59 | $25.64 | $24.89 | 1,216 |
| 2019-07-31 | $26.03 | $26.03 | $25.33 | $25.60 | $24.85 | 4,102 |
| 2019-07-30 | $25.45 | $25.45 | $25.40 | $25.42 | $24.68 | 2,652 |
| 2019-07-29 | $25.40 | $25.41 | $25.40 | $25.40 | $24.65 | 855 |
| 2019-07-26 | $25.40 | $25.40 | $25.40 | $25.40 | $24.65 | 480 |
| 2019-07-25 | $25.30 | $25.30 | $25.30 | $25.30 | $24.56 | 0 |
| 2019-07-24 | $25.26 | $25.30 | $25.23 | $25.30 | $24.56 | 686 |
| 2019-07-23 | $25.21 | $25.28 | $25.10 | $25.21 | $24.47 | 4,192 |
| 2019-07-22 | $25.23 | $25.23 | $25.05 | $25.15 | $24.41 | 4,643 |
| 2019-07-19 | $25.21 | $25.21 | $25.21 | $25.21 | $24.47 | 0 |
| 2019-07-18 | $25.30 | $25.30 | $25.20 | $25.21 | $24.47 | 4,585 |
| 2019-07-17 | $25.15 | $25.30 | $25.12 | $25.30 | $24.56 | 4,958 |
| 2019-07-16 | $25.18 | $25.18 | $25.11 | $25.14 | $24.40 | 7,259 |
| 2019-07-15 | $25.18 | $25.25 | $25.18 | $25.18 | $24.44 | 3,127 |
| 2019-07-12 | $25.31 | $25.34 | $25.30 | $25.30 | $24.56 | 5,140 |
| 2019-07-11 | $25.48 | $25.48 | $25.31 | $25.39 | $24.28 | 18,640 |
| 2019-07-10 | $25.58 | $25.58 | $25.47 | $25.47 | $24.35 | 890 |
| 2019-07-09 | $25.33 | $25.54 | $25.33 | $25.48 | $24.36 | 1,550 |
| 2019-07-08 | $25.30 | $25.60 | $25.30 | $25.35 | $24.24 | 1,315 |
| 2019-07-05 | $25.58 | $25.58 | $25.58 | $25.58 | $24.46 | 29 |
| 2019-07-03 | $25.55 | $25.58 | $25.53 | $25.58 | $24.46 | 1,200 |
| 2019-07-02 | $25.20 | $25.20 | $25.20 | $25.20 | $24.10 | 939 |
| 2019-07-01 | $25.30 | $25.30 | $25.29 | $25.29 | $24.19 | 2,050 |
| 2019-06-28 | $25.20 | $25.44 | $25.20 | $25.29 | $24.18 | 10,752 |
| 2019-06-27 | $25.34 | $25.34 | $25.21 | $25.30 | $24.19 | 1,998 |
| 2019-06-26 | $25.35 | $25.35 | $25.32 | $25.32 | $24.21 | 1,914 |
| 2019-06-25 | $25.25 | $25.44 | $25.21 | $25.35 | $24.24 | 1,378 |
| 2019-06-24 | $25.34 | $25.34 | $25.34 | $25.34 | $24.23 | 120 |
| 2019-06-21 | $25.21 | $25.34 | $25.21 | $25.34 | $24.23 | 700 |
| 2019-06-20 | $25.25 | $25.26 | $25.25 | $25.25 | $24.14 | 956 |
| 2019-06-19 | $25.25 | $25.28 | $25.25 | $25.28 | $24.17 | 620 |
| 2019-06-18 | $25.36 | $25.36 | $25.13 | $25.15 | $24.05 | 5,887 |
| 2019-06-17 | $25.16 | $25.50 | $25.16 | $25.50 | $24.38 | 2,090 |
| 2019-06-14 | $25.11 | $25.23 | $25.11 | $25.21 | $24.11 | 3,640 |
| 2019-06-13 | $25.19 | $25.27 | $25.19 | $25.22 | $24.11 | 3,000 |
| 2019-06-12 | $25.16 | $25.28 | $25.16 | $25.27 | $24.16 | 7,474 |
| 2019-06-11 | $25.18 | $25.31 | $25.12 | $25.12 | $24.02 | 6,817 |
| 2019-06-10 | $25.43 | $25.48 | $25.15 | $25.23 | $24.12 | 2,202 |
| 2019-06-07 | $25.23 | $25.25 | $25.10 | $25.14 | $24.04 | 6,997 |
| 2019-06-06 | $25.17 | $25.50 | $25.13 | $25.13 | $24.03 | 8,236 |
| 2019-06-05 | $25.35 | $25.35 | $25.10 | $25.28 | $24.17 | 1,601 |
| 2019-06-04 | $25.22 | $25.64 | $25.22 | $25.50 | $24.38 | 17,955 |
| 2019-06-03 | $25.35 | $25.35 | $25.18 | $25.18 | $24.08 | 1,175 |
| 2019-05-31 | $25.17 | $25.27 | $25.17 | $25.25 | $24.14 | 5,007 |
| 2019-05-30 | $25.16 | $25.16 | $25.16 | $25.16 | $24.06 | 500 |
| 2019-05-29 | $25.25 | $25.25 | $25.01 | $25.25 | $24.14 | 1,779 |
| 2019-05-28 | $25.05 | $25.25 | $25.01 | $25.01 | $23.91 | 8,067 |
| 2019-05-24 | $25.15 | $25.15 | $25.15 | $25.15 | $24.05 | 485 |
| 2019-05-23 | $25.02 | $25.21 | $25.00 | $25.19 | $24.08 | 5,669 |
| 2019-05-22 | $25.18 | $25.20 | $25.03 | $25.13 | $24.03 | 5,400 |
| 2019-05-21 | $25.07 | $25.20 | $25.02 | $25.20 | $24.10 | 3,501 |
| 2019-05-20 | $25.02 | $25.10 | $25.02 | $25.05 | $23.95 | 2,311 |
| 2019-05-17 | $25.02 | $25.02 | $25.02 | $25.02 | $23.92 | 692 |
| 2019-05-16 | $25.10 | $25.24 | $25.00 | $25.10 | $24.00 | 5,754 |
| 2019-05-15 | $25.15 | $25.15 | $24.88 | $25.00 | $23.90 | 3,626 |
| 2019-05-14 | $25.24 | $25.25 | $25.00 | $25.02 | $23.92 | 5,314 |
| 2019-05-13 | $25.00 | $25.17 | $25.00 | $25.00 | $23.91 | 2,610 |
| 2019-05-10 | $25.09 | $25.24 | $25.01 | $25.01 | $23.91 | 4,213 |
| 2019-05-09 | $25.03 | $25.25 | $25.00 | $25.10 | $24.00 | 3,071 |
| 2019-05-08 | $25.20 | $25.25 | $25.02 | $25.02 | $23.92 | 1,088 |
| 2019-05-07 | $25.21 | $25.21 | $25.00 | $25.00 | $23.90 | 9,414 |
| 2019-05-06 | $25.19 | $25.24 | $24.97 | $25.19 | $24.08 | 5,420 |
| 2019-05-03 | $25.06 | $25.21 | $24.95 | $25.20 | $24.10 | 5,474 |
| 2019-05-02 | $25.29 | $25.29 | $25.13 | $25.13 | $24.02 | 1,000 |
| 2019-05-01 | $25.23 | $25.23 | $25.00 | $25.09 | $23.99 | 5,079 |
| 2019-04-30 | $25.28 | $25.35 | $25.00 | $25.11 | $24.01 | 3,190 |
| 2019-04-29 | $25.23 | $25.34 | $25.01 | $25.21 | $24.11 | 3,287 |
| 2019-04-26 | $25.10 | $25.10 | $24.85 | $25.00 | $23.90 | 4,712 |
| 2019-04-25 | $24.99 | $25.15 | $24.99 | $25.14 | $24.04 | 3,311 |
| 2019-04-24 | $24.97 | $25.00 | $24.82 | $24.91 | $23.82 | 9,103 |
| 2019-04-23 | $24.99 | $25.17 | $24.88 | $24.98 | $23.89 | 9,027 |
| 2019-04-22 | $25.02 | $25.21 | $24.82 | $24.86 | $23.77 | 24,404 |
| 2019-04-18 | $25.11 | $25.11 | $24.82 | $25.05 | $23.95 | 3,603 |
| 2019-04-17 | $25.36 | $25.36 | $25.11 | $25.20 | $24.10 | 7,442 |
| 2019-04-16 | $25.29 | $25.40 | $25.05 | $25.35 | $24.24 | 6,107 |
| 2019-04-15 | $25.00 | $25.40 | $24.83 | $25.22 | $24.11 | 14,130 |
| 2019-04-12 | $25.22 | $25.32 | $25.01 | $25.01 | $23.91 | 2,173 |
| 2019-04-11 | $25.40 | $25.40 | $25.20 | $25.22 | $23.75 | 702 |
| 2019-04-10 | $25.22 | $25.39 | $25.21 | $25.29 | $23.81 | 2,673 |
| 2019-04-09 | $25.21 | $25.55 | $25.16 | $25.23 | $23.76 | 3,666 |
| 2019-04-08 | $25.18 | $25.25 | $25.13 | $25.13 | $23.67 | 3,220 |
| 2019-04-05 | $25.14 | $25.16 | $25.11 | $25.11 | $23.65 | 1,744 |
| 2019-04-04 | $25.13 | $25.18 | $25.12 | $25.18 | $23.71 | 2,143 |
| 2019-04-03 | $25.02 | $25.13 | $25.01 | $25.10 | $23.64 | 2,063 |
| 2019-04-02 | $24.90 | $25.13 | $24.90 | $25.13 | $23.67 | 7,930 |
| 2019-04-01 | $25.13 | $25.13 | $24.95 | $25.07 | $23.61 | 1,873 |
| 2019-03-29 | $25.13 | $25.15 | $25.13 | $25.13 | $23.67 | 2,575 |
| 2019-03-28 | $24.88 | $25.18 | $24.88 | $25.08 | $23.62 | 2,141 |
| 2019-03-27 | $24.98 | $25.03 | $24.92 | $24.92 | $23.47 | 6,987 |
| 2019-03-26 | $24.81 | $24.95 | $24.75 | $24.89 | $23.44 | 5,852 |
| 2019-03-25 | $24.79 | $24.80 | $24.70 | $24.70 | $23.26 | 3,610 |
| 2019-03-22 | $24.82 | $24.82 | $24.75 | $24.80 | $23.36 | 1,331 |
| 2019-03-21 | $24.70 | $24.89 | $24.70 | $24.82 | $23.38 | 4,225 |
| 2019-03-20 | $24.86 | $24.86 | $24.70 | $24.72 | $23.28 | 3,555 |
| 2019-03-19 | $24.74 | $24.87 | $24.65 | $24.86 | $23.41 | 5,588 |
| 2019-03-18 | $24.65 | $24.74 | $24.65 | $24.74 | $23.30 | 410 |
| 2019-03-15 | $24.61 | $24.78 | $24.59 | $24.74 | $23.30 | 4,208 |
| 2019-03-14 | $24.76 | $24.77 | $24.76 | $24.76 | $23.32 | 3,774 |
| 2019-03-13 | $24.66 | $24.78 | $24.60 | $24.75 | $23.31 | 4,815 |
| 2019-03-12 | $24.56 | $24.78 | $24.56 | $24.78 | $23.34 | 4,989 |
| 2019-03-11 | $24.74 | $24.74 | $24.55 | $24.72 | $23.28 | 4,962 |
| 2019-03-08 | $24.64 | $24.78 | $24.64 | $24.71 | $23.27 | 2,430 |
| 2019-03-07 | $24.64 | $24.76 | $24.56 | $24.70 | $23.26 | 2,688 |
| 2019-03-06 | $24.60 | $24.76 | $24.55 | $24.76 | $23.32 | 2,511 |
| 2019-03-05 | $24.76 | $24.83 | $24.55 | $24.76 | $23.32 | 4,650 |
| 2019-03-04 | $24.66 | $24.87 | $24.32 | $24.83 | $23.38 | 19,845 |
| 2019-03-01 | $24.42 | $24.87 | $24.38 | $24.87 | $23.42 | 690 |
| 2019-02-28 | $24.80 | $24.87 | $24.54 | $24.86 | $23.41 | 2,625 |
| 2019-02-27 | $24.85 | $24.85 | $24.78 | $24.78 | $23.34 | 524 |
| 2019-02-26 | $24.66 | $24.85 | $24.50 | $24.85 | $23.40 | 3,709 |
| 2019-02-25 | $24.56 | $24.85 | $24.54 | $24.85 | $23.40 | 4,842 |
| 2019-02-22 | $24.85 | $24.85 | $24.52 | $24.79 | $23.35 | 4,989 |
| 2019-02-21 | $24.59 | $24.85 | $24.59 | $24.85 | $23.40 | 6,670 |
| 2019-02-20 | $24.60 | $24.71 | $24.60 | $24.71 | $23.27 | 2,394 |
| 2019-02-19 | $24.67 | $24.71 | $24.53 | $24.70 | $23.26 | 3,759 |
| 2019-02-15 | $24.75 | $24.75 | $24.46 | $24.70 | $23.26 | 3,284 |
| 2019-02-14 | $24.73 | $24.75 | $24.50 | $24.75 | $23.31 | 1,752 |
| 2019-02-13 | $24.59 | $24.75 | $24.53 | $24.73 | $23.29 | 6,970 |
| 2019-02-12 | $24.77 | $24.79 | $24.60 | $24.75 | $23.31 | 3,965 |
| 2019-02-11 | $24.40 | $24.70 | $24.40 | $24.63 | $23.20 | 1,860 |
| 2019-02-08 | $24.47 | $24.70 | $24.40 | $24.60 | $23.17 | 17,615 |
| 2019-02-07 | $24.70 | $24.70 | $24.30 | $24.65 | $23.21 | 3,350 |
| 2019-02-06 | $24.59 | $24.70 | $24.59 | $24.70 | $23.26 | 1,520 |
| 2019-02-05 | $24.32 | $24.69 | $24.32 | $24.60 | $23.17 | 1,900 |
| 2019-02-04 | $24.77 | $24.77 | $24.25 | $24.70 | $23.26 | 5,171 |
| 2019-02-01 | $24.58 | $24.80 | $24.53 | $24.53 | $23.10 | 1,737 |
| 2019-01-31 | $24.69 | $24.88 | $24.25 | $24.84 | $23.39 | 12,130 |
| 2019-01-30 | $24.60 | $24.74 | $24.40 | $24.67 | $23.23 | 11,253 |
| 2019-01-29 | $24.60 | $24.66 | $24.60 | $24.65 | $23.21 | 5,434 |
| 2019-01-28 | $24.67 | $24.75 | $24.55 | $24.55 | $23.12 | 2,036 |
| 2019-01-25 | $24.39 | $24.75 | $24.37 | $24.67 | $23.23 | 6,423 |
| 2019-01-24 | $24.40 | $24.50 | $24.25 | $24.44 | $23.02 | 2,525 |
| 2019-01-23 | $24.48 | $24.50 | $24.27 | $24.50 | $23.07 | 1,718 |
| 2019-01-22 | $24.73 | $24.73 | $24.25 | $24.55 | $23.12 | 2,663 |
| 2019-01-18 | $24.25 | $24.78 | $24.25 | $24.75 | $23.31 | 1,623 |
| 2019-01-17 | $24.50 | $24.85 | $24.25 | $24.82 | $23.37 | 3,109 |
| 2019-01-16 | $24.40 | $24.85 | $24.40 | $24.85 | $23.40 | 7,082 |
| 2019-01-15 | $24.10 | $24.51 | $24.10 | $24.50 | $23.07 | 5,839 |
| 2019-01-14 | $24.31 | $24.31 | $24.00 | $24.26 | $22.85 | 7,487 |
| 2019-01-11 | $24.65 | $24.65 | $24.36 | $24.42 | $22.64 | 15,186 |
| 2019-01-10 | $24.19 | $24.72 | $24.18 | $24.57 | $22.78 | 13,539 |
| 2019-01-09 | $24.20 | $24.21 | $24.07 | $24.10 | $22.34 | 957 |
| 2019-01-08 | $23.80 | $24.04 | $23.80 | $24.00 | $22.25 | 6,579 |
| 2019-01-07 | $23.60 | $24.00 | $23.60 | $23.90 | $22.16 | 5,297 |
| 2019-01-04 | $23.47 | $23.75 | $22.61 | $23.75 | $22.02 | 4,791 |
| 2019-01-03 | $23.72 | $23.75 | $23.36 | $23.75 | $22.02 | 6,035 |
| 2019-01-02 | $23.55 | $23.74 | $23.55 | $23.70 | $21.97 | 3,983 |
| 2018-12-31 | $22.86 | $23.55 | $22.59 | $23.55 | $21.83 | 14,234 |
| 2018-12-28 | $22.96 | $22.96 | $21.74 | $22.46 | $20.82 | 10,997 |
| 2018-12-27 | $23.15 | $23.15 | $23.15 | $23.15 | $21.47 | 210 |
| 2018-12-26 | $21.56 | $23.00 | $21.56 | $23.00 | $21.32 | 4,148 |
| 2018-12-24 | $22.51 | $22.51 | $22.06 | $22.51 | $20.87 | 5,295 |
| 2018-12-21 | $22.75 | $23.39 | $22.74 | $22.75 | $21.09 | 4,449 |
| 2018-12-20 | $23.85 | $23.85 | $22.80 | $23.49 | $21.78 | 4,709 |
| 2018-12-19 | $23.54 | $23.85 | $23.26 | $23.75 | $22.02 | 5,073 |
| 2018-12-18 | $23.75 | $23.87 | $23.54 | $23.61 | $21.89 | 4,788 |
| 2018-12-17 | $23.66 | $23.84 | $23.55 | $23.55 | $21.83 | 2,916 |
| 2018-12-14 | $23.62 | $23.62 | $23.62 | $23.62 | $21.90 | 330 |
| 2018-12-13 | $23.56 | $23.87 | $23.56 | $23.87 | $22.13 | 1,665 |
| 2018-12-12 | $23.55 | $23.93 | $23.55 | $23.70 | $21.97 | 1,149 |
| 2018-12-11 | $24.06 | $24.06 | $23.45 | $23.98 | $22.23 | 4,539 |
| 2018-12-10 | $23.85 | $24.08 | $23.72 | $23.75 | $22.02 | 5,136 |
| 2018-12-07 | $24.05 | $24.06 | $23.91 | $23.91 | $22.17 | 4,115 |
| 2018-12-06 | $24.10 | $24.17 | $23.85 | $24.09 | $22.33 | 1,909 |
| 2018-12-04 | $23.85 | $24.14 | $23.85 | $24.10 | $22.34 | 7,435 |
| 2018-12-03 | $24.00 | $24.00 | $23.80 | $23.99 | $22.24 | 4,448 |
| 2018-11-30 | $23.82 | $23.94 | $23.76 | $23.93 | $22.19 | 2,950 |
| 2018-11-29 | $23.99 | $23.99 | $23.70 | $23.97 | $22.22 | 2,431 |
| 2018-11-28 | $23.63 | $23.97 | $23.60 | $23.97 | $22.22 | 2,622 |
| 2018-11-27 | $23.78 | $23.80 | $23.69 | $23.78 | $22.05 | 9,838 |
| 2018-11-26 | $23.83 | $23.98 | $23.80 | $23.80 | $22.07 | 15,081 |
| 2018-11-23 | $23.79 | $23.79 | $23.79 | $23.79 | $22.06 | 109 |
| 2018-11-21 | $23.78 | $23.79 | $23.45 | $23.79 | $22.06 | 3,605 |
| 2018-11-20 | $23.84 | $23.91 | $23.42 | $23.85 | $22.11 | 6,980 |
| 2018-11-19 | $23.85 | $23.99 | $23.77 | $23.99 | $22.24 | 3,855 |
| 2018-11-16 | $24.01 | $24.12 | $23.75 | $24.00 | $22.25 | 5,414 |
| 2018-11-15 | $24.23 | $24.23 | $24.23 | $24.23 | $22.46 | 15 |
| 2018-11-14 | $24.23 | $24.23 | $24.23 | $24.23 | $22.46 | 1,035 |
| 2018-11-13 | $24.09 | $24.15 | $24.09 | $24.15 | $22.39 | 1,261 |
| 2018-11-12 | $24.35 | $24.35 | $24.06 | $24.25 | $22.48 | 2,287 |
| 2018-11-09 | $24.35 | $24.35 | $24.35 | $24.35 | $22.58 | 970 |
| 2018-11-08 | $24.40 | $24.40 | $24.40 | $24.40 | $22.62 | 1,140 |
| 2018-11-07 | $24.40 | $24.40 | $24.40 | $24.40 | $22.62 | 155 |
| 2018-11-06 | $24.38 | $24.38 | $24.35 | $24.35 | $22.58 | 1,500 |
| 2018-11-05 | $24.42 | $24.42 | $24.35 | $24.39 | $22.61 | 2,385 |
| 2018-11-02 | $24.44 | $24.44 | $24.42 | $24.42 | $22.64 | 4,229 |
| 2018-11-01 | $24.40 | $24.40 | $24.38 | $24.38 | $22.60 | 502 |
| 2018-10-31 | $24.40 | $24.42 | $24.32 | $24.40 | $22.62 | 9,103 |
| 2018-10-30 | $24.35 | $24.41 | $24.35 | $24.40 | $22.62 | 5,968 |
| 2018-10-29 | $24.40 | $24.40 | $24.23 | $24.35 | $22.58 | 2,765 |
| 2018-10-26 | $24.25 | $24.43 | $24.25 | $24.40 | $22.62 | 4,254 |
| 2018-10-25 | $24.25 | $24.40 | $24.21 | $24.40 | $22.62 | 7,065 |
| 2018-10-24 | $24.31 | $24.32 | $24.22 | $24.31 | $22.54 | 1,850 |
| 2018-10-23 | $24.49 | $24.49 | $24.40 | $24.40 | $22.62 | 8,403 |
| 2018-10-22 | $24.31 | $24.41 | $24.31 | $24.41 | $22.63 | 877 |
| 2018-10-19 | $24.40 | $24.45 | $24.33 | $24.45 | $22.67 | 2,927 |
| 2018-10-18 | $24.50 | $24.58 | $24.50 | $24.50 | $22.71 | 2,753 |
| 2018-10-17 | $24.40 | $24.63 | $24.34 | $24.63 | $22.84 | 1,319 |
| 2018-10-16 | $24.53 | $24.67 | $24.36 | $24.66 | $22.86 | 2,045 |
| 2018-10-15 | $24.50 | $24.77 | $24.34 | $24.60 | $22.81 | 1,851 |
| 2018-10-12 | $24.68 | $24.79 | $24.32 | $24.79 | $22.98 | 8,300 |
| 2018-10-11 | $24.75 | $24.95 | $24.75 | $24.95 | $22.78 | 855 |
| 2018-10-10 | $24.95 | $24.95 | $24.83 | $24.83 | $22.67 | 350 |
| 2018-10-09 | $24.90 | $24.92 | $24.75 | $24.92 | $22.75 | 800 |
| 2018-10-08 | $24.85 | $24.92 | $24.85 | $24.92 | $22.75 | 2,609 |
| 2018-10-05 | $24.80 | $24.98 | $24.75 | $24.98 | $22.81 | 1,100 |
| 2018-10-04 | $24.93 | $24.93 | $24.80 | $24.93 | $22.76 | 1,562 |
| 2018-10-03 | $24.80 | $24.98 | $24.75 | $24.98 | $22.81 | 2,192 |
| 2018-10-02 | $24.79 | $25.10 | $24.77 | $25.00 | $22.83 | 2,831 |
| 2018-10-01 | $25.08 | $25.19 | $24.75 | $25.11 | $22.93 | 1,542 |
| 2018-09-28 | $24.80 | $25.19 | $24.70 | $25.19 | $23.00 | 6,500 |
| 2018-09-27 | $24.90 | $25.06 | $24.90 | $25.06 | $22.88 | 1,500 |
| 2018-09-26 | $24.95 | $25.11 | $24.95 | $25.11 | $22.93 | 2,402 |
| 2018-09-25 | $25.14 | $25.20 | $24.97 | $24.97 | $22.80 | 2,103 |
| 2018-09-24 | $24.89 | $25.15 | $24.87 | $25.01 | $22.83 | 16,749 |
| 2018-09-21 | $24.85 | $24.96 | $24.82 | $24.89 | $22.73 | 5,061 |
| 2018-09-20 | $24.89 | $24.89 | $24.75 | $24.80 | $22.64 | 3,972 |
| 2018-09-19 | $24.80 | $24.80 | $24.78 | $24.80 | $22.64 | 7,655 |
| 2018-09-18 | $24.95 | $24.95 | $24.80 | $24.85 | $22.69 | 11,215 |
| 2018-09-17 | $24.90 | $24.90 | $24.80 | $24.80 | $22.64 | 2,071 |
| 2018-09-14 | $24.80 | $24.90 | $24.76 | $24.88 | $22.72 | 5,435 |
| 2018-09-13 | $24.75 | $24.90 | $24.75 | $24.85 | $22.69 | 4,112 |
| 2018-09-12 | $24.77 | $24.80 | $24.75 | $24.80 | $22.64 | 1,615 |
| 2018-09-11 | $24.90 | $24.90 | $24.80 | $24.80 | $22.64 | 9,749 |
| 2018-09-10 | $25.05 | $25.05 | $24.80 | $24.80 | $22.64 | 1,625 |
| 2018-09-07 | $24.80 | $24.85 | $24.78 | $24.85 | $22.69 | 1,175 |
| 2018-09-06 | $24.97 | $24.97 | $24.80 | $24.80 | $22.64 | 5,408 |
| 2018-09-05 | $24.80 | $24.80 | $24.71 | $24.73 | $22.58 | 5,579 |
| 2018-09-04 | $24.75 | $24.85 | $24.75 | $24.80 | $22.64 | 1,148 |
| 2018-08-31 | $24.85 | $24.85 | $24.58 | $24.75 | $22.60 | 8,095 |
| 2018-08-30 | $24.70 | $24.70 | $24.68 | $24.70 | $22.55 | 1,880 |
| 2018-08-29 | $24.80 | $24.80 | $24.68 | $24.70 | $22.55 | 5,658 |
| 2018-08-28 | $24.85 | $24.85 | $24.75 | $24.80 | $22.64 | 3,315 |
| 2018-08-27 | $24.90 | $24.90 | $24.80 | $24.85 | $22.69 | 2,566 |
| 2018-08-24 | $24.80 | $24.90 | $24.80 | $24.90 | $22.73 | 1,900 |
| 2018-08-23 | $24.90 | $24.90 | $24.85 | $24.85 | $22.69 | 4,115 |
| 2018-08-22 | $24.99 | $25.00 | $24.75 | $24.76 | $22.61 | 9,969 |
| 2018-08-21 | $25.00 | $25.00 | $24.75 | $24.85 | $22.69 | 2,648 |
| 2018-08-20 | $24.80 | $24.80 | $24.75 | $24.80 | $22.64 | 5,550 |
| 2018-08-17 | $24.70 | $24.81 | $24.70 | $24.81 | $22.65 | 2,052 |
| 2018-08-16 | $24.84 | $24.84 | $24.73 | $24.74 | $22.59 | 8,340 |
| 2018-08-15 | $24.65 | $24.85 | $24.61 | $24.61 | $22.47 | 3,042 |
| 2018-08-14 | $24.65 | $24.94 | $24.60 | $24.64 | $22.50 | 9,340 |
| 2018-08-13 | $24.65 | $24.69 | $24.42 | $24.50 | $22.37 | 8,680 |
| 2018-08-10 | $24.70 | $24.70 | $24.60 | $24.70 | $22.55 | 4,764 |
| 2018-08-09 | $24.57 | $24.70 | $24.57 | $24.70 | $22.55 | 2,187 |
| 2018-08-08 | $24.70 | $24.70 | $24.51 | $24.70 | $22.55 | 350 |
| 2018-08-07 | $24.68 | $24.70 | $24.61 | $24.61 | $22.47 | 6,150 |
| 2018-08-06 | $24.62 | $24.62 | $24.62 | $24.62 | $22.48 | 4 |
| 2018-08-03 | $24.45 | $24.73 | $24.45 | $24.62 | $22.48 | 5,125 |
| 2018-08-02 | $24.64 | $24.64 | $24.58 | $24.58 | $22.44 | 360 |
| 2018-08-01 | $24.45 | $24.55 | $24.45 | $24.55 | $22.41 | 1,324 |
| 2018-07-31 | $24.52 | $24.73 | $24.43 | $24.62 | $22.48 | 6,827 |
| 2018-07-30 | $24.40 | $24.54 | $24.40 | $24.54 | $22.41 | 3,628 |
| 2018-07-27 | $24.43 | $24.57 | $24.33 | $24.43 | $22.31 | 4,565 |
| 2018-07-26 | $24.55 | $24.55 | $24.46 | $24.48 | $22.35 | 4,651 |
| 2018-07-25 | $24.48 | $24.55 | $24.40 | $24.55 | $22.41 | 3,534 |
| 2018-07-24 | $24.55 | $24.55 | $24.52 | $24.55 | $22.41 | 5,800 |
| 2018-07-23 | $24.50 | $24.54 | $24.48 | $24.54 | $22.40 | 2,075 |
| 2018-07-20 | $24.54 | $24.55 | $24.45 | $24.50 | $22.37 | 6,432 |
| 2018-07-19 | $24.57 | $24.57 | $24.55 | $24.55 | $22.41 | 2,220 |
| 2018-07-18 | $24.44 | $24.58 | $24.44 | $24.56 | $22.42 | 5,152 |
| 2018-07-17 | $24.45 | $24.45 | $24.45 | $24.45 | $22.32 | 30 |
| 2018-07-16 | $24.42 | $24.45 | $24.42 | $24.45 | $22.32 | 1,210 |
| 2018-07-13 | $24.27 | $24.41 | $24.27 | $24.37 | $22.25 | 5,863 |
| 2018-07-12 | $24.44 | $24.44 | $24.32 | $24.40 | $22.28 | 1,910 |
| 2018-07-11 | $24.74 | $24.74 | $24.63 | $24.65 | $22.16 | 3,254 |
| 2018-07-10 | $24.65 | $24.72 | $24.65 | $24.72 | $22.22 | 5,785 |
| 2018-07-09 | $24.72 | $24.72 | $24.69 | $24.70 | $22.20 | 1,080 |
| 2018-07-06 | $24.74 | $24.74 | $24.70 | $24.74 | $22.24 | 2,100 |
| 2018-07-05 | $24.65 | $24.75 | $24.61 | $24.72 | $22.22 | 11,072 |
| 2018-07-03 | $24.56 | $24.70 | $24.56 | $24.65 | $22.16 | 3,150 |
| 2018-07-02 | $24.65 | $24.69 | $24.65 | $24.69 | $22.19 | 1,895 |
| 2018-06-29 | $24.59 | $24.70 | $24.59 | $24.70 | $22.20 | 10,660 |
| 2018-06-28 | $24.64 | $24.64 | $24.44 | $24.58 | $22.10 | 4,376 |
| 2018-06-27 | $24.55 | $24.55 | $24.53 | $24.55 | $22.07 | 4,711 |
| 2018-06-26 | $24.50 | $24.51 | $24.45 | $24.51 | $22.03 | 6,584 |
| 2018-06-25 | $24.52 | $24.52 | $24.49 | $24.49 | $22.01 | 2,600 |
| 2018-06-22 | $24.40 | $24.52 | $24.38 | $24.51 | $22.03 | 4,170 |
| 2018-06-21 | $24.42 | $24.54 | $24.36 | $24.47 | $22.00 | 7,822 |
| 2018-06-20 | $24.52 | $24.59 | $24.33 | $24.55 | $22.07 | 5,715 |
| 2018-06-19 | $24.62 | $24.65 | $24.50 | $24.58 | $22.09 | 16,616 |
| 2018-06-18 | $24.72 | $24.80 | $24.60 | $24.61 | $22.12 | 3,609 |
| 2018-06-15 | $24.69 | $24.69 | $24.63 | $24.69 | $22.19 | 1,325 |
| 2018-06-14 | $24.57 | $24.72 | $24.57 | $24.62 | $22.13 | 4,130 |
| 2018-06-13 | $24.64 | $24.72 | $24.64 | $24.72 | $22.22 | 2,910 |
| 2018-06-12 | $24.74 | $24.75 | $24.56 | $24.74 | $22.24 | 7,742 |
| 2018-06-11 | $24.68 | $24.74 | $24.68 | $24.74 | $22.24 | 1,210 |
| 2018-06-08 | $24.69 | $24.74 | $24.63 | $24.67 | $22.18 | 1,807 |
| 2018-06-07 | $24.69 | $24.75 | $24.64 | $24.74 | $22.24 | 1,626 |
| 2018-06-06 | $24.59 | $24.68 | $24.55 | $24.61 | $22.12 | 5,367 |
| 2018-06-05 | $24.70 | $24.70 | $24.52 | $24.53 | $22.05 | 5,446 |
| 2018-06-04 | $24.66 | $24.82 | $24.66 | $24.73 | $22.23 | 1,366 |
| 2018-06-01 | $24.68 | $24.80 | $24.65 | $24.80 | $22.29 | 1,880 |
| 2018-05-31 | $24.80 | $24.89 | $24.60 | $24.84 | $22.33 | 4,670 |
| 2018-05-30 | $24.71 | $24.78 | $24.71 | $24.78 | $22.27 | 200 |
| 2018-05-29 | $24.80 | $24.80 | $24.80 | $24.80 | $22.29 | 680 |
| 2018-05-25 | $24.58 | $24.82 | $24.58 | $24.82 | $22.31 | 1,300 |
| 2018-05-24 | $24.80 | $24.80 | $24.80 | $24.80 | $22.29 | 15 |
| 2018-05-23 | $24.69 | $24.80 | $24.69 | $24.80 | $22.29 | 1,539 |
| 2018-05-22 | $24.80 | $24.80 | $24.79 | $24.80 | $22.29 | 3,105 |
| 2018-05-21 | $24.70 | $24.84 | $24.56 | $24.84 | $22.33 | 2,239 |
| 2018-05-18 | $24.77 | $24.77 | $24.54 | $24.70 | $22.20 | 2,050 |
| 2018-05-17 | $24.80 | $24.82 | $24.80 | $24.82 | $22.31 | 2,480 |
| 2018-05-16 | $24.52 | $24.80 | $24.52 | $24.80 | $22.29 | 825 |
| 2018-05-15 | $24.85 | $24.85 | $24.58 | $24.80 | $22.29 | 1,950 |
| 2018-05-14 | $24.70 | $24.82 | $24.67 | $24.82 | $22.31 | 2,400 |
| 2018-05-11 | $24.72 | $24.72 | $24.72 | $24.72 | $22.22 | 208 |
| 2018-05-10 | $24.70 | $24.85 | $24.56 | $24.85 | $22.34 | 2,060 |
| 2018-05-09 | $24.53 | $24.85 | $24.53 | $24.70 | $22.20 | 7,551 |
| 2018-05-08 | $24.61 | $24.90 | $24.60 | $24.73 | $22.23 | 10,520 |
| 2018-05-07 | $24.49 | $24.74 | $24.47 | $24.73 | $22.23 | 4,401 |
| 2018-05-04 | $24.74 | $24.74 | $24.67 | $24.74 | $22.24 | 6,012 |
| 2018-05-03 | $24.60 | $24.60 | $24.60 | $24.60 | $22.11 | 390 |
| 2018-05-02 | $24.65 | $24.75 | $24.65 | $24.68 | $22.19 | 4,667 |
| 2018-05-01 | $24.45 | $24.67 | $24.45 | $24.67 | $22.18 | 527 |
| 2018-04-30 | $24.89 | $24.89 | $24.36 | $24.44 | $21.97 | 6,285 |
| 2018-04-27 | $24.52 | $24.74 | $24.37 | $24.52 | $22.04 | 10,028 |
| 2018-04-26 | $24.40 | $24.85 | $24.33 | $24.84 | $22.33 | 4,000 |
| 2018-04-25 | $24.46 | $24.62 | $24.37 | $24.37 | $21.91 | 2,469 |
| 2018-04-24 | $24.73 | $24.74 | $24.38 | $24.65 | $22.16 | 2,839 |
| 2018-04-23 | $24.49 | $24.61 | $24.44 | $24.59 | $22.10 | 4,344 |
| 2018-04-20 | $24.51 | $24.61 | $24.50 | $24.61 | $22.12 | 1,464 |
| 2018-04-19 | $24.43 | $24.70 | $24.40 | $24.64 | $22.15 | 28,975 |
| 2018-04-18 | $24.40 | $24.89 | $24.40 | $24.88 | $22.36 | 35,670 |
| 2018-04-17 | $24.65 | $24.84 | $24.37 | $24.84 | $22.33 | 426 |
| 2018-04-16 | $24.59 | $24.65 | $24.59 | $24.65 | $22.16 | 2,120 |
| 2018-04-13 | $24.70 | $24.90 | $24.66 | $24.90 | $22.38 | 5,770 |
| 2018-04-12 | $24.76 | $24.76 | $24.66 | $24.70 | $22.20 | 1,082 |
| 2018-04-11 | $24.92 | $24.92 | $24.78 | $24.91 | $22.05 | 1,225 |
| 2018-04-10 | $24.86 | $24.89 | $24.80 | $24.81 | $21.96 | 3,159 |
| 2018-04-09 | $24.76 | $24.97 | $24.76 | $24.78 | $21.94 | 1,896 |
| 2018-04-06 | $24.78 | $24.94 | $24.78 | $24.78 | $21.94 | 2,360 |
| 2018-04-05 | $24.90 | $24.98 | $24.79 | $24.98 | $22.11 | 1,600 |
| 2018-04-04 | $24.91 | $24.91 | $24.91 | $24.91 | $22.05 | 600 |
| 2018-04-03 | $24.85 | $24.94 | $24.78 | $24.81 | $21.96 | 4,323 |
| 2018-04-02 | $24.95 | $24.95 | $24.95 | $24.95 | $22.09 | 310 |
| 2018-03-29 | $24.78 | $24.97 | $24.78 | $24.96 | $22.09 | 1,345 |
| 2018-03-28 | $24.76 | $24.78 | $24.76 | $24.78 | $21.94 | 1,229 |
| 2018-03-27 | $24.78 | $24.82 | $24.59 | $24.78 | $21.94 | 4,955 |
| 2018-03-26 | $24.74 | $24.79 | $24.74 | $24.78 | $21.94 | 2,366 |
| 2018-03-23 | $24.74 | $24.84 | $24.42 | $24.84 | $21.99 | 1,875 |
| 2018-03-22 | $24.65 | $24.84 | $24.65 | $24.74 | $21.90 | 3,945 |
| 2018-03-21 | $24.52 | $24.65 | $24.49 | $24.65 | $21.82 | 4,135 |
| 2018-03-20 | $24.50 | $24.60 | $24.40 | $24.54 | $21.72 | 10,068 |
| 2018-03-19 | $24.61 | $24.70 | $24.05 | $24.60 | $21.77 | 9,255 |
| 2018-03-16 | $24.69 | $24.73 | $24.60 | $24.73 | $21.89 | 7,380 |
| 2018-03-15 | $24.70 | $24.70 | $24.59 | $24.70 | $21.86 | 5,017 |
| 2018-03-14 | $24.60 | $24.70 | $24.48 | $24.70 | $21.86 | 740 |
| 2018-03-13 | $24.53 | $24.58 | $24.53 | $24.58 | $21.75 | 2,225 |
| 2018-03-12 | $24.73 | $24.73 | $24.56 | $24.71 | $21.87 | 1,265 |
| 2018-03-09 | $24.69 | $24.69 | $24.58 | $24.58 | $21.76 | 1,395 |
| 2018-03-08 | $24.55 | $24.69 | $24.55 | $24.69 | $21.86 | 1,201 |
| 2018-03-07 | $24.42 | $24.65 | $24.42 | $24.65 | $21.82 | 1,165 |
| 2018-03-06 | $24.41 | $24.42 | $24.40 | $24.40 | $21.60 | 1,855 |
| 2018-03-05 | $24.52 | $24.55 | $24.47 | $24.55 | $21.73 | 4,746 |
| 2018-03-02 | $24.53 | $24.59 | $24.39 | $24.39 | $21.59 | 1,690 |
| 2018-03-01 | $24.58 | $24.59 | $24.58 | $24.59 | $21.77 | 541 |
| 2018-02-28 | $24.60 | $24.60 | $24.55 | $24.60 | $21.78 | 1,510 |
| 2018-02-27 | $24.55 | $24.60 | $24.53 | $24.59 | $21.76 | 2,853 |
| 2018-02-26 | $24.51 | $24.60 | $24.51 | $24.58 | $21.76 | 2,837 |
| 2018-02-23 | $24.41 | $24.60 | $24.40 | $24.60 | $21.78 | 2,041 |
| 2018-02-22 | $24.46 | $24.65 | $24.46 | $24.56 | $21.74 | 3,088 |
| 2018-02-21 | $24.60 | $24.70 | $24.60 | $24.60 | $21.78 | 6,438 |
| 2018-02-20 | $24.35 | $24.66 | $24.35 | $24.66 | $21.83 | 1,600 |
| 2018-02-16 | $24.62 | $24.66 | $24.54 | $24.54 | $21.72 | 2,443 |
| 2018-02-15 | $24.36 | $24.67 | $24.36 | $24.64 | $21.81 | 7,288 |
| 2018-02-14 | $24.69 | $24.69 | $24.29 | $24.29 | $21.50 | 4,890 |
| 2018-02-13 | $24.65 | $24.70 | $24.63 | $24.70 | $21.86 | 2,054 |
| 2018-02-12 | $24.66 | $24.68 | $24.58 | $24.58 | $21.76 | 4,440 |
| 2018-02-09 | $24.60 | $24.70 | $24.18 | $24.58 | $21.76 | 8,340 |
| 2018-02-08 | $24.50 | $24.71 | $24.50 | $24.60 | $21.78 | 3,820 |
| 2018-02-07 | $24.48 | $24.72 | $24.47 | $24.51 | $21.70 | 8,635 |
| 2018-02-06 | $24.01 | $24.75 | $24.01 | $24.50 | $21.69 | 7,371 |
| 2018-02-05 | $24.72 | $24.87 | $24.60 | $24.72 | $21.88 | 3,940 |
| 2018-02-02 | $24.56 | $24.84 | $24.56 | $24.65 | $21.82 | 3,732 |
| 2018-02-01 | $24.48 | $24.87 | $24.41 | $24.66 | $21.83 | 7,985 |
| 2018-01-31 | $24.88 | $24.88 | $24.40 | $24.75 | $21.91 | 2,021 |
| 2018-01-30 | $25.00 | $25.00 | $24.81 | $24.88 | $22.02 | 5,215 |
| 2018-01-29 | $25.00 | $25.00 | $24.86 | $24.98 | $22.11 | 1,786 |
| 2018-01-26 | $24.90 | $24.97 | $24.90 | $24.90 | $22.04 | 5,352 |
| 2018-01-25 | $24.91 | $24.91 | $24.91 | $24.91 | $22.05 | 225 |
| 2018-01-24 | $25.00 | $25.00 | $24.90 | $24.90 | $22.04 | 2,019 |
| 2018-01-23 | $24.91 | $25.05 | $24.90 | $24.90 | $22.04 | 4,118 |
| 2018-01-22 | $24.98 | $25.00 | $24.98 | $25.00 | $22.13 | 1,664 |
| 2018-01-19 | $25.00 | $25.03 | $24.98 | $24.98 | $22.11 | 2,209 |
| 2018-01-18 | $25.00 | $25.03 | $25.00 | $25.03 | $22.16 | 977 |
| 2018-01-17 | $24.90 | $25.07 | $24.90 | $25.00 | $22.13 | 3,868 |
| 2018-01-16 | $24.99 | $25.06 | $24.90 | $24.90 | $22.04 | 895 |
| 2018-01-12 | $24.98 | $25.00 | $24.89 | $25.00 | $22.13 | 2,271 |
| 2018-01-11 | $25.04 | $25.04 | $24.89 | $25.00 | $22.13 | 4,694 |
| 2018-01-10 | $25.25 | $25.33 | $25.25 | $25.33 | $22.08 | 10,187 |
| 2018-01-09 | $25.25 | $25.32 | $25.25 | $25.30 | $22.06 | 4,260 |
| 2018-01-08 | $25.21 | $25.32 | $25.21 | $25.32 | $22.07 | 1,414 |
| 2018-01-05 | $25.20 | $25.30 | $25.20 | $25.21 | $21.98 | 1,332 |
| 2018-01-04 | $25.31 | $25.31 | $25.19 | $25.19 | $21.96 | 1,723 |
| 2018-01-03 | $25.17 | $25.26 | $25.15 | $25.20 | $21.97 | 11,156 |
| 2018-01-02 | $25.26 | $25.33 | $25.25 | $25.25 | $22.01 | 2,851 |
| 2017-12-29 | $25.19 | $25.33 | $25.19 | $25.20 | $21.97 | 2,781 |
| 2017-12-28 | $25.12 | $25.26 | $25.12 | $25.21 | $21.98 | 2,443 |
| 2017-12-27 | $25.16 | $25.16 | $25.12 | $25.15 | $21.93 | 1,542 |
| 2017-12-26 | $25.08 | $25.16 | $25.08 | $25.16 | $21.94 | 520 |
| 2017-12-22 | $25.07 | $25.13 | $25.07 | $25.08 | $21.87 | 1,061 |
| 2017-12-21 | $25.07 | $25.14 | $25.07 | $25.10 | $21.89 | 5,451 |
| 2017-12-20 | $25.23 | $25.23 | $25.02 | $25.19 | $21.96 | 4,563 |
| 2017-12-19 | $25.17 | $25.22 | $25.16 | $25.22 | $21.99 | 6,030 |
| 2017-12-18 | $25.22 | $25.22 | $25.22 | $25.22 | $21.99 | 400 |
| 2017-12-15 | $25.16 | $25.19 | $25.15 | $25.19 | $21.96 | 4,284 |
| 2017-12-14 | $25.15 | $25.16 | $25.15 | $25.16 | $21.94 | 495 |
| 2017-12-13 | $25.14 | $25.14 | $25.14 | $25.14 | $21.92 | 0 |
| 2017-12-12 | $25.11 | $25.19 | $25.11 | $25.14 | $21.92 | 12,712 |
| 2017-12-11 | $25.11 | $25.18 | $25.05 | $25.18 | $21.95 | 3,625 |
| 2017-12-08 | $25.14 | $25.14 | $25.14 | $25.14 | $21.92 | 600 |
| 2017-12-07 | $25.27 | $25.27 | $25.09 | $25.15 | $21.92 | 11,948 |
| 2017-12-06 | $25.25 | $25.30 | $25.25 | $25.30 | $22.06 | 794 |
| 2017-12-05 | $25.30 | $25.33 | $25.26 | $25.32 | $22.08 | 6,239 |
| 2017-12-04 | $25.34 | $25.34 | $25.30 | $25.30 | $22.06 | 14,079 |
| 2017-12-01 | $25.27 | $25.27 | $25.26 | $25.26 | $22.02 | 517 |
| 2017-11-30 | $25.29 | $25.29 | $25.26 | $25.26 | $22.03 | 2,932 |
| 2017-11-29 | $25.29 | $25.30 | $25.26 | $25.26 | $22.02 | 2,670 |
| 2017-11-28 | $25.34 | $25.34 | $25.26 | $25.30 | $22.06 | 5,952 |
| 2017-11-27 | $25.34 | $25.34 | $25.25 | $25.27 | $22.03 | 4,711 |
| 2017-11-24 | $25.32 | $25.32 | $25.30 | $25.30 | $22.05 | 1,406 |
| 2017-11-22 | $25.20 | $25.32 | $25.20 | $25.20 | $21.97 | 900 |
| 2017-11-21 | $25.10 | $25.30 | $25.10 | $25.30 | $22.06 | 6,351 |
| 2017-11-20 | $25.15 | $25.22 | $25.06 | $25.20 | $21.97 | 5,268 |
| 2017-11-17 | $25.20 | $25.20 | $25.10 | $25.10 | $21.88 | 3,579 |
| 2017-11-16 | $25.20 | $25.28 | $25.15 | $25.15 | $21.93 | 2,089 |
| 2017-11-15 | $25.18 | $25.18 | $25.15 | $25.18 | $21.95 | 4,472 |
| 2017-11-14 | $25.25 | $25.30 | $25.18 | $25.18 | $21.95 | 1,017 |
| 2017-11-13 | $25.25 | $25.40 | $25.25 | $25.25 | $22.01 | 2,047 |
| 2017-11-10 | $25.25 | $25.30 | $25.21 | $25.25 | $22.01 | 4,643 |
| 2017-11-09 | $25.20 | $25.26 | $25.20 | $25.20 | $21.97 | 2,772 |
| 2017-11-08 | $25.25 | $25.33 | $25.25 | $25.33 | $22.08 | 2,100 |
| 2017-11-07 | $25.26 | $25.27 | $25.26 | $25.26 | $22.02 | 1,500 |
| 2017-11-06 | $25.30 | $25.30 | $25.25 | $25.25 | $22.01 | 2,429 |
| 2017-11-03 | $25.25 | $25.25 | $25.25 | $25.25 | $22.01 | 1,079 |
| 2017-11-02 | $25.39 | $25.39 | $25.25 | $25.25 | $22.01 | 3,585 |
| 2017-11-01 | $25.39 | $25.39 | $25.26 | $25.26 | $22.02 | 550 |
| 2017-10-31 | $25.41 | $25.41 | $25.25 | $25.35 | $22.10 | 3,435 |
| 2017-10-30 | $25.54 | $25.54 | $25.02 | $25.42 | $22.16 | 4,454 |
| 2017-10-27 | $25.45 | $25.64 | $25.26 | $25.61 | $22.33 | 1,328 |
| 2017-10-26 | $25.71 | $25.71 | $25.71 | $25.71 | $22.42 | 440 |
| 2017-10-25 | $25.35 | $25.46 | $25.35 | $25.46 | $22.20 | 2,538 |
| 2017-10-24 | $25.36 | $25.36 | $25.28 | $25.30 | $22.06 | 4,915 |
| 2017-10-23 | $25.31 | $25.31 | $25.20 | $25.31 | $22.07 | 6,847 |
| 2017-10-20 | $25.30 | $25.49 | $25.25 | $25.48 | $22.21 | 2,443 |
| 2017-10-19 | $25.25 | $25.61 | $25.24 | $25.29 | $22.05 | 6,500 |
| 2017-10-18 | $25.20 | $25.77 | $25.20 | $25.77 | $22.47 | 3,300 |
| 2017-10-17 | $25.27 | $25.27 | $25.20 | $25.20 | $21.97 | 18,512 |
| 2017-10-16 | $25.28 | $25.28 | $25.05 | $25.28 | $22.04 | 4,602 |
| 2017-10-13 | $25.23 | $25.28 | $25.15 | $25.25 | $22.01 | 6,189 |
| 2017-10-12 | $25.09 | $25.23 | $25.02 | $25.20 | $21.97 | 5,977 |
| 2017-10-11 | $25.46 | $25.49 | $25.42 | $25.48 | $21.88 | 14,582 |
| 2017-10-10 | $25.45 | $25.45 | $25.45 | $25.45 | $21.86 | 6,249 |
| 2017-10-09 | $25.47 | $25.47 | $25.35 | $25.35 | $21.77 | 931 |
| 2017-10-06 | $25.35 | $25.35 | $25.28 | $25.35 | $21.77 | 1,461 |
| 2017-10-05 | $25.35 | $25.49 | $25.35 | $25.35 | $21.77 | 3,087 |
| 2017-10-04 | $25.31 | $25.31 | $25.31 | $25.31 | $21.74 | 270 |
| 2017-10-03 | $25.39 | $25.39 | $25.39 | $25.39 | $21.80 | 614 |
| 2017-10-02 | $25.48 | $25.48 | $25.31 | $25.39 | $21.80 | 3,550 |
| 2017-09-29 | $25.28 | $25.37 | $25.28 | $25.37 | $21.79 | 18,048 |
| 2017-09-28 | $25.31 | $25.35 | $25.30 | $25.35 | $21.77 | 6,960 |
| 2017-09-27 | $25.35 | $25.35 | $25.31 | $25.31 | $21.74 | 4,600 |
| 2017-09-26 | $25.30 | $25.35 | $25.26 | $25.26 | $21.69 | 6,463 |
| 2017-09-25 | $25.25 | $25.32 | $25.25 | $25.32 | $21.74 | 3,208 |
| 2017-09-22 | $25.32 | $25.33 | $25.20 | $25.26 | $21.69 | 5,399 |
| 2017-09-21 | $25.25 | $25.35 | $25.25 | $25.25 | $21.68 | 3,636 |
| 2017-09-20 | $25.26 | $25.30 | $25.26 | $25.30 | $21.73 | 3,792 |
| 2017-09-19 | $25.25 | $25.29 | $25.20 | $25.29 | $21.72 | 6,753 |
| 2017-09-18 | $25.20 | $25.29 | $25.20 | $25.29 | $21.72 | 3,941 |
| 2017-09-15 | $25.25 | $25.28 | $25.20 | $25.21 | $21.65 | 4,440 |
| 2017-09-14 | $25.23 | $25.28 | $25.23 | $25.24 | $21.68 | 14,139 |
| 2017-09-13 | $25.20 | $25.28 | $25.20 | $25.24 | $21.68 | 12,678 |
| 2017-09-12 | $25.25 | $25.25 | $25.15 | $25.23 | $21.67 | 6,304 |
| 2017-09-11 | $25.27 | $25.29 | $25.13 | $25.28 | $21.71 | 5,600 |
| 2017-09-08 | $25.29 | $25.29 | $25.28 | $25.28 | $21.71 | 2,521 |
| 2017-09-07 | $25.17 | $25.29 | $25.17 | $25.28 | $21.71 | 1,701 |
| 2017-09-06 | $25.25 | $25.25 | $25.17 | $25.23 | $21.67 | 705 |
| 2017-09-05 | $25.17 | $25.17 | $25.17 | $25.17 | $21.61 | 300 |
| 2017-09-01 | $25.30 | $25.30 | $25.21 | $25.29 | $21.72 | 775 |
| 2017-08-31 | $25.20 | $25.30 | $25.19 | $25.19 | $21.64 | 2,897 |
| 2017-08-30 | $25.25 | $25.29 | $25.23 | $25.25 | $21.69 | 3,547 |
| 2017-08-29 | $25.25 | $25.30 | $25.25 | $25.29 | $21.72 | 3,843 |
| 2017-08-28 | $25.20 | $25.30 | $25.20 | $25.30 | $21.73 | 4,800 |
| 2017-08-25 | $25.25 | $25.27 | $25.17 | $25.17 | $21.62 | 5,920 |
| 2017-08-24 | $25.22 | $25.25 | $25.22 | $25.25 | $21.68 | 1,554 |
| 2017-08-23 | $25.26 | $25.26 | $25.26 | $25.26 | $21.69 | 224 |
| 2017-08-22 | $25.34 | $25.34 | $25.25 | $25.25 | $21.68 | 1,915 |
| 2017-08-21 | $25.29 | $25.31 | $25.29 | $25.30 | $21.73 | 1,125 |
| 2017-08-18 | $25.26 | $25.26 | $25.22 | $25.23 | $21.67 | 2,613 |
| 2017-08-17 | $25.28 | $25.31 | $25.22 | $25.31 | $21.74 | 7,192 |
| 2017-08-16 | $25.21 | $25.30 | $25.21 | $25.29 | $21.72 | 6,214 |
| 2017-08-15 | $25.24 | $25.32 | $25.21 | $25.32 | $21.74 | 3,393 |
| 2017-08-14 | $25.12 | $25.20 | $25.12 | $25.20 | $21.64 | 2,318 |
| 2017-08-11 | $25.29 | $25.30 | $25.20 | $25.23 | $21.67 | 6,654 |
| 2017-08-10 | $25.20 | $25.25 | $25.11 | $25.12 | $21.57 | 2,966 |
| 2017-08-09 | $25.27 | $25.27 | $25.11 | $25.20 | $21.64 | 4,083 |
| 2017-08-08 | $25.29 | $25.30 | $25.17 | $25.17 | $21.62 | 4,475 |
| 2017-08-07 | $25.23 | $25.23 | $25.20 | $25.20 | $21.64 | 3,290 |
| 2017-08-04 | $25.22 | $25.24 | $25.21 | $25.23 | $21.67 | 4,665 |
| 2017-08-03 | $25.12 | $25.25 | $25.12 | $25.24 | $21.68 | 9,039 |
| 2017-08-02 | $25.18 | $25.21 | $25.11 | $25.21 | $21.65 | 11,478 |
| 2017-08-01 | $25.22 | $25.29 | $25.16 | $25.22 | $21.66 | 3,001 |
| 2017-07-31 | $25.24 | $25.29 | $25.24 | $25.24 | $21.68 | 2,260 |
| 2017-07-28 | $25.19 | $25.19 | $25.18 | $25.18 | $21.62 | 2,052 |
| 2017-07-27 | $25.18 | $25.19 | $25.18 | $25.18 | $21.62 | 3,100 |
| 2017-07-26 | $25.20 | $25.20 | $25.10 | $25.14 | $21.59 | 5,203 |
| 2017-07-25 | $25.18 | $25.27 | $25.15 | $25.20 | $21.64 | 7,649 |
| 2017-07-24 | $25.17 | $25.18 | $25.10 | $25.17 | $21.62 | 29,513 |
| 2017-07-21 | $25.14 | $25.20 | $25.14 | $25.17 | $21.62 | 3,880 |
| 2017-07-20 | $25.19 | $25.21 | $25.15 | $25.15 | $21.60 | 5,546 |
| 2017-07-19 | $25.20 | $25.23 | $25.16 | $25.19 | $21.63 | 4,682 |
| 2017-07-18 | $25.10 | $25.23 | $25.10 | $25.23 | $21.67 | 15,139 |
| 2017-07-17 | $25.07 | $25.22 | $25.07 | $25.22 | $21.66 | 20,400 |
| 2017-07-14 | $25.07 | $25.16 | $25.06 | $25.10 | $21.56 | 29,706 |
| 2017-07-13 | $25.00 | $25.05 | $24.96 | $25.05 | $21.51 | 9,954 |
| 2017-07-12 | $25.05 | $25.05 | $24.96 | $24.97 | $21.44 | 36,165 |
| 2017-07-11 | $25.30 | $25.41 | $25.29 | $25.41 | $21.49 | 13,166 |
| 2017-07-10 | $25.35 | $25.38 | $25.30 | $25.33 | $21.43 | 6,932 |
| 2017-07-07 | $25.39 | $25.39 | $25.36 | $25.37 | $21.46 | 2,314 |
| 2017-07-06 | $25.40 | $25.40 | $25.35 | $25.39 | $21.48 | 5,359 |
| 2017-07-05 | $25.26 | $25.39 | $25.26 | $25.37 | $21.46 | 3,858 |
| 2017-07-03 | $25.34 | $25.35 | $25.32 | $25.35 | $21.44 | 3,852 |
| 2017-06-30 | $25.22 | $25.35 | $25.21 | $25.35 | $21.44 | 11,725 |
| 2017-06-29 | $25.07 | $25.20 | $25.07 | $25.20 | $21.31 | 6,530 |
| 2017-06-28 | $25.21 | $25.21 | $25.13 | $25.15 | $21.27 | 15,519 |
| 2017-06-27 | $25.22 | $25.22 | $25.07 | $25.08 | $21.21 | 2,814 |
| 2017-06-26 | $25.15 | $25.22 | $25.08 | $25.22 | $21.33 | 3,340 |
| 2017-06-23 | $25.04 | $25.13 | $25.04 | $25.05 | $21.19 | 47,498 |
| 2017-06-22 | $25.05 | $25.06 | $25.03 | $25.04 | $21.18 | 14,884 |
| 2017-06-21 | $25.15 | $25.15 | $25.05 | $25.10 | $21.23 | 7,475 |
| 2017-06-20 | $25.14 | $25.15 | $25.04 | $25.15 | $21.27 | 10,192 |
| 2017-06-19 | $25.13 | $25.14 | $25.06 | $25.06 | $21.20 | 7,631 |
| 2017-06-16 | $25.05 | $25.14 | $25.05 | $25.14 | $21.26 | 1,205 |
| 2017-06-15 | $25.08 | $25.23 | $25.05 | $25.05 | $21.19 | 3,736 |
| 2017-06-14 | $25.02 | $25.22 | $25.01 | $25.05 | $21.19 | 21,287 |
| 2017-06-13 | $25.04 | $25.06 | $24.87 | $25.02 | $21.16 | 21,200 |
| 2017-06-12 | $25.08 | $25.08 | $25.02 | $25.04 | $21.18 | 9,923 |
| 2017-06-09 | $25.07 | $25.10 | $25.04 | $25.07 | $21.21 | 14,899 |
| 2017-06-08 | $25.06 | $25.06 | $25.06 | $25.06 | $21.20 | 104 |
| 2017-06-07 | $25.11 | $25.17 | $25.04 | $25.06 | $21.20 | 12,483 |
| 2017-06-06 | $25.18 | $25.18 | $25.06 | $25.06 | $21.20 | 19,504 |
| 2017-06-05 | $25.20 | $25.21 | $25.19 | $25.19 | $21.31 | 1,065 |
| 2017-06-02 | $25.29 | $25.30 | $25.26 | $25.30 | $21.40 | 700 |
| 2017-06-01 | $25.25 | $25.30 | $25.25 | $25.30 | $21.40 | 415 |
| 2017-05-31 | $25.31 | $25.31 | $25.21 | $25.29 | $21.39 | 4,711 |
| 2017-05-30 | $25.29 | $25.30 | $25.20 | $25.25 | $21.36 | 3,540 |
| 2017-05-26 | $25.21 | $25.34 | $25.21 | $25.34 | $21.43 | 1,419 |
| 2017-05-25 | $25.30 | $25.30 | $25.30 | $25.30 | $21.40 | 1,096 |
| 2017-05-24 | $25.30 | $25.35 | $25.21 | $25.30 | $21.40 | 4,608 |
| 2017-05-23 | $25.33 | $25.35 | $25.25 | $25.25 | $21.36 | 1,333 |
| 2017-05-22 | $25.20 | $25.30 | $25.20 | $25.30 | $21.40 | 443 |
| 2017-05-19 | $25.25 | $25.25 | $25.18 | $25.18 | $21.30 | 3,335 |
| 2017-05-18 | $25.15 | $25.15 | $25.15 | $25.15 | $21.27 | 1,755 |
| 2017-05-17 | $25.35 | $25.35 | $25.26 | $25.26 | $21.37 | 1,130 |
| 2017-05-16 | $25.30 | $25.40 | $25.28 | $25.36 | $21.45 | 3,129 |
| 2017-05-15 | $25.42 | $25.42 | $25.25 | $25.26 | $21.37 | 3,214 |
| 2017-05-12 | $25.37 | $25.37 | $25.25 | $25.33 | $21.42 | 2,159 |
| 2017-05-11 | $25.33 | $25.37 | $25.26 | $25.37 | $21.46 | 11,159 |
| 2017-05-10 | $25.26 | $25.30 | $25.25 | $25.30 | $21.40 | 4,727 |
| 2017-05-09 | $25.25 | $25.38 | $25.25 | $25.35 | $21.44 | 1,865 |
| 2017-05-08 | $25.25 | $25.25 | $25.24 | $25.25 | $21.36 | 4,547 |
| 2017-05-05 | $25.45 | $25.45 | $25.45 | $25.45 | $21.53 | 373 |
| 2017-05-04 | $25.30 | $25.31 | $25.30 | $25.30 | $21.40 | 1,767 |
| 2017-05-03 | $25.20 | $25.30 | $25.20 | $25.30 | $21.40 | 6,525 |
| 2017-05-02 | $25.30 | $25.30 | $25.20 | $25.21 | $21.32 | 5,439 |
| 2017-05-01 | $25.21 | $25.25 | $25.19 | $25.24 | $21.35 | 2,805 |
| 2017-04-28 | $25.45 | $25.45 | $25.19 | $25.28 | $21.38 | 4,606 |
| 2017-04-27 | $25.34 | $25.34 | $25.16 | $25.17 | $21.29 | 4,653 |
| 2017-04-26 | $25.79 | $25.79 | $25.17 | $25.30 | $21.40 | 5,681 |
| 2017-04-25 | $25.10 | $25.60 | $25.10 | $25.60 | $21.65 | 8,614 |
| 2017-04-24 | $25.15 | $25.17 | $25.14 | $25.17 | $21.29 | 2,876 |
| 2017-04-21 | $25.20 | $25.30 | $25.17 | $25.17 | $21.29 | 3,848 |
| 2017-04-20 | $25.03 | $25.32 | $25.02 | $25.16 | $21.28 | 8,955 |
| 2017-04-19 | $25.63 | $25.64 | $24.98 | $25.13 | $21.26 | 21,704 |
| 2017-04-18 | $25.96 | $25.96 | $25.63 | $25.63 | $21.68 | 836 |
| 2017-04-17 | $25.88 | $25.88 | $25.88 | $25.88 | $21.89 | 250 |
| 2017-04-13 | $25.56 | $25.56 | $25.56 | $25.56 | $21.62 | 800 |
| 2017-04-12 | $26.03 | $26.03 | $25.77 | $25.77 | $21.80 | 3,701 |
| 2017-04-11 | $26.74 | $26.75 | $25.60 | $26.19 | $22.15 | 1,813 |
| 2017-04-10 | $25.91 | $26.71 | $25.87 | $26.05 | $21.72 | 5,965 |
| 2017-04-07 | $26.06 | $26.09 | $25.76 | $25.84 | $21.54 | 2,947 |
| 2017-04-06 | $25.97 | $25.97 | $25.70 | $25.72 | $21.44 | 476 |
| 2017-04-05 | $25.32 | $26.08 | $25.32 | $25.98 | $21.66 | 30,487 |
| 2017-04-04 | $25.45 | $25.62 | $25.28 | $25.29 | $21.08 | 6,887 |
| 2017-04-03 | $25.31 | $25.42 | $25.20 | $25.42 | $21.19 | 3,220 |
| 2017-03-31 | $25.21 | $25.45 | $25.15 | $25.15 | $20.97 | 10,147 |
| 2017-03-30 | $25.29 | $25.32 | $25.12 | $25.15 | $20.97 | 10,891 |
| 2017-03-29 | $25.20 | $25.61 | $25.20 | $25.49 | $21.25 | 12,867 |
| 2017-03-28 | $25.45 | $25.45 | $25.12 | $25.25 | $21.05 | 984 |
| 2017-03-27 | $25.50 | $25.50 | $25.01 | $25.46 | $21.22 | 20,537 |
| 2017-03-24 | $25.45 | $25.45 | $25.15 | $25.27 | $21.06 | 10,860 |
| 2017-03-23 | $25.23 | $25.36 | $25.10 | $25.20 | $21.01 | 8,169 |
| 2017-03-22 | $25.45 | $25.45 | $25.03 | $25.05 | $20.88 | 4,114 |
| 2017-03-21 | $25.05 | $25.50 | $25.05 | $25.45 | $21.22 | 7,576 |
| 2017-03-20 | $24.95 | $25.67 | $24.95 | $25.67 | $21.40 | 17,857 |
| 2017-03-17 | $25.90 | $25.90 | $24.82 | $24.82 | $20.69 | 2,470 |
| 2017-03-16 | $24.85 | $25.35 | $24.70 | $24.89 | $20.75 | 8,280 |
| 2017-03-15 | $24.50 | $24.92 | $24.50 | $24.92 | $20.77 | 10,789 |
| 2017-03-14 | $24.76 | $24.80 | $24.53 | $24.73 | $20.62 | 8,694 |
| 2017-03-13 | $24.75 | $24.84 | $24.70 | $24.76 | $20.64 | 19,416 |
| 2017-03-10 | $24.98 | $25.07 | $24.16 | $24.88 | $20.74 | 26,616 |
| 2017-03-09 | $25.45 | $25.46 | $25.20 | $25.21 | $21.02 | 10,465 |
| 2017-03-08 | $25.56 | $25.56 | $25.37 | $25.37 | $21.15 | 1,945 |
| 2017-03-07 | $25.95 | $25.95 | $25.55 | $25.55 | $21.30 | 484 |
| 2017-03-06 | $25.61 | $25.70 | $25.37 | $25.39 | $21.17 | 2,309 |
| 2017-03-03 | $25.40 | $25.79 | $25.40 | $25.79 | $21.50 | 390 |
| 2017-03-02 | $25.50 | $25.60 | $25.35 | $25.35 | $21.13 | 3,490 |
| 2017-03-01 | $25.77 | $25.90 | $25.34 | $25.34 | $21.12 | 4,689 |
| 2017-02-28 | $25.20 | $26.18 | $25.20 | $25.70 | $21.42 | 13,458 |
| 2017-02-27 | $25.32 | $25.32 | $25.29 | $25.30 | $21.09 | 2,163 |
| 2017-02-24 | $25.26 | $25.30 | $25.25 | $25.30 | $21.09 | 4,939 |
| 2017-02-23 | $25.35 | $25.35 | $25.17 | $25.24 | $21.04 | 4,116 |
| 2017-02-22 | $25.31 | $25.58 | $25.15 | $25.26 | $21.06 | 21,529 |
| 2017-02-21 | $25.20 | $26.24 | $25.20 | $25.81 | $21.52 | 13,315 |
| 2017-02-17 | $25.21 | $25.22 | $25.20 | $25.22 | $21.03 | 1,431 |
| 2017-02-16 | $25.15 | $25.15 | $25.15 | $25.15 | $20.97 | 499 |
| 2017-02-15 | $25.09 | $25.25 | $25.05 | $25.16 | $20.97 | 6,205 |
| 2017-02-14 | $25.34 | $25.34 | $25.10 | $25.22 | $21.02 | 6,368 |
| 2017-02-13 | $25.49 | $25.49 | $25.10 | $25.10 | $20.92 | 1,228 |
| 2017-02-10 | $25.12 | $25.51 | $25.12 | $25.13 | $20.95 | 18,935 |
| 2017-02-09 | $25.24 | $25.41 | $25.09 | $25.13 | $20.95 | 50,358 |
| 2017-02-08 | $25.20 | $25.27 | $25.15 | $25.24 | $21.04 | 3,317 |
| 2017-02-07 | $25.17 | $25.27 | $25.16 | $25.27 | $21.07 | 2,006 |
| 2017-02-06 | $25.25 | $25.25 | $25.25 | $25.25 | $21.05 | 0 |
| 2017-02-03 | $25.23 | $25.25 | $25.23 | $25.25 | $21.05 | 1,804 |
| 2017-02-02 | $25.18 | $25.18 | $25.18 | $25.18 | $20.99 | 350 |
| 2017-02-01 | $25.25 | $25.25 | $25.12 | $25.17 | $20.98 | 3,400 |
| 2017-01-31 | $25.19 | $25.24 | $25.14 | $25.20 | $21.01 | 1,774 |
| 2017-01-30 | $25.25 | $25.25 | $25.19 | $25.21 | $21.01 | 5,125 |
| 2017-01-27 | $25.19 | $25.19 | $25.01 | $25.06 | $20.89 | 3,396 |
| 2017-01-26 | $25.11 | $25.15 | $25.05 | $25.05 | $20.88 | 1,790 |
| 2017-01-25 | $25.19 | $25.20 | $25.06 | $25.10 | $20.92 | 13,630 |
| 2017-01-24 | $25.05 | $25.19 | $25.02 | $25.17 | $20.98 | 6,352 |
| 2017-01-23 | $25.00 | $25.05 | $25.00 | $25.05 | $20.88 | 7,225 |
| 2017-01-20 | $24.90 | $25.04 | $24.90 | $25.00 | $20.84 | 4,130 |
| 2017-01-19 | $24.90 | $24.92 | $24.90 | $24.92 | $20.77 | 2,003 |
| 2017-01-18 | $24.91 | $25.20 | $24.81 | $25.04 | $20.87 | 6,145 |
| 2017-01-17 | $25.18 | $25.20 | $24.81 | $24.89 | $20.75 | 5,053 |
| 2017-01-13 | $24.64 | $25.20 | $24.64 | $25.20 | $21.01 | 4,293 |
| 2017-01-12 | $25.20 | $25.24 | $25.08 | $25.24 | $21.04 | 3,029 |
| 2017-01-11 | $25.25 | $25.25 | $25.02 | $25.20 | $21.01 | 5,362 |
| 2017-01-10 | $24.98 | $25.25 | $24.98 | $25.25 | $20.73 | 7,367 |
| 2017-01-09 | $24.91 | $25.18 | $24.91 | $24.98 | $20.51 | 7,711 |
| 2017-01-06 | $24.91 | $24.95 | $24.90 | $24.92 | $20.46 | 3,101 |
| 2017-01-05 | $24.98 | $24.98 | $24.84 | $24.90 | $20.45 | 1,923 |
| 2017-01-04 | $24.88 | $24.92 | $24.77 | $24.82 | $20.38 | 2,938 |
| 2017-01-03 | $24.55 | $24.76 | $24.55 | $24.76 | $20.33 | 735 |
| 2016-12-30 | $24.65 | $24.65 | $24.65 | $24.65 | $20.24 | 200 |
| 2016-12-29 | $24.84 | $24.84 | $24.55 | $24.55 | $20.16 | 2,219 |
| 2016-12-28 | $24.55 | $24.79 | $24.55 | $24.55 | $20.16 | 2,916 |
| 2016-12-27 | $24.85 | $24.85 | $24.55 | $24.55 | $20.16 | 7,108 |
| 2016-12-23 | $24.60 | $24.93 | $24.60 | $24.65 | $20.24 | 3,372 |
| 2016-12-22 | $24.60 | $24.88 | $24.31 | $24.60 | $20.20 | 2,677 |
| 2016-12-21 | $24.40 | $24.50 | $24.26 | $24.40 | $20.03 | 6,881 |
| 2016-12-20 | $24.35 | $24.40 | $24.35 | $24.37 | $20.01 | 1,656 |
| 2016-12-19 | $24.44 | $24.44 | $24.25 | $24.40 | $20.04 | 4,218 |
| 2016-12-16 | $24.48 | $24.48 | $24.25 | $24.25 | $19.91 | 5,560 |
| 2016-12-15 | $24.34 | $24.88 | $24.25 | $24.25 | $19.91 | 5,947 |
| 2016-12-14 | $24.48 | $24.62 | $24.34 | $24.34 | $19.99 | 3,585 |
| 2016-12-13 | $24.62 | $25.00 | $24.31 | $24.32 | $19.97 | 3,275 |
| 2016-12-12 | $24.64 | $25.17 | $24.40 | $24.75 | $20.32 | 3,239 |
| 2016-12-09 | $24.65 | $25.14 | $24.51 | $24.80 | $20.37 | 3,072 |
| 2016-12-08 | $24.66 | $25.08 | $24.66 | $24.66 | $20.25 | 1,646 |
| 2016-12-07 | $24.53 | $25.20 | $24.51 | $24.65 | $20.24 | 5,787 |
| 2016-12-06 | $24.96 | $25.00 | $24.50 | $24.50 | $20.12 | 1,794 |
| 2016-12-05 | $24.58 | $25.03 | $24.26 | $24.33 | $19.98 | 5,973 |
| 2016-12-02 | $24.62 | $24.62 | $24.62 | $24.62 | $20.22 | 380 |
| 2016-12-01 | $24.82 | $24.89 | $24.81 | $24.83 | $20.39 | 2,945 |
| 2016-11-30 | $25.20 | $25.20 | $24.82 | $24.82 | $20.38 | 4,466 |
| 2016-11-29 | $24.90 | $25.49 | $24.81 | $25.02 | $20.55 | 8,977 |
| 2016-11-28 | $24.92 | $25.01 | $24.92 | $25.01 | $20.54 | 1,345 |
| 2016-11-25 | $25.52 | $25.52 | $24.93 | $24.93 | $20.47 | 346 |
| 2016-11-23 | $24.72 | $25.00 | $24.72 | $24.91 | $20.46 | 1,624 |
| 2016-11-22 | $24.87 | $25.20 | $24.81 | $25.13 | $20.63 | 3,571 |
| 2016-11-21 | $24.70 | $25.89 | $24.70 | $25.41 | $20.87 | 11,408 |
| 2016-11-18 | $24.70 | $25.70 | $24.70 | $24.70 | $20.28 | 4,555 |
| 2016-11-17 | $25.05 | $26.22 | $24.65 | $24.84 | $20.40 | 4,676 |
| 2016-11-16 | $25.00 | $25.15 | $24.72 | $24.72 | $20.30 | 7,071 |
| 2016-11-15 | $24.61 | $25.15 | $24.48 | $25.10 | $20.61 | 7,252 |
| 2016-11-14 | $25.16 | $25.16 | $23.90 | $24.61 | $20.21 | 9,011 |
| 2016-11-11 | $24.70 | $25.01 | $24.59 | $24.66 | $20.25 | 9,297 |
| 2016-11-10 | $24.86 | $24.86 | $24.51 | $24.60 | $20.20 | 7,181 |
| 2016-11-09 | $24.86 | $25.29 | $24.86 | $24.88 | $20.43 | 2,200 |
| 2016-11-08 | $25.22 | $25.25 | $24.92 | $24.92 | $20.46 | 23,709 |
| 2016-11-07 | $25.35 | $25.69 | $25.35 | $25.35 | $20.82 | 5,558 |
| 2016-11-04 | $25.47 | $25.47 | $25.47 | $25.47 | $20.92 | 149 |
| 2016-11-03 | $25.61 | $25.61 | $25.37 | $25.37 | $20.83 | 1,140 |
| 2016-11-02 | $25.20 | $25.40 | $25.20 | $25.36 | $20.82 | 3,050 |
| 2016-11-01 | $25.20 | $25.20 | $25.20 | $25.20 | $20.69 | 778 |
| 2016-10-31 | $25.62 | $26.50 | $25.41 | $25.47 | $20.92 | 5,083 |
| 2016-10-28 | $26.45 | $26.45 | $25.38 | $26.00 | $21.35 | 4,423 |
| 2016-10-27 | $25.35 | $26.05 | $25.35 | $26.05 | $21.39 | 1,280 |
| 2016-10-26 | $25.49 | $25.49 | $25.35 | $25.35 | $20.82 | 1,732 |
| 2016-10-25 | $25.21 | $25.25 | $25.21 | $25.25 | $20.73 | 1,125 |
| 2016-10-24 | $25.48 | $25.72 | $25.36 | $25.40 | $20.86 | 6,309 |
| 2016-10-21 | $25.40 | $25.40 | $25.16 | $25.16 | $20.66 | 2,242 |
| 2016-10-20 | $25.49 | $25.60 | $25.20 | $25.35 | $20.82 | 5,983 |
| 2016-10-19 | $25.40 | $25.40 | $25.40 | $25.40 | $20.86 | 450 |
| 2016-10-18 | $25.12 | $25.40 | $25.11 | $25.29 | $20.77 | 4,052 |
| 2016-10-17 | $25.11 | $25.62 | $25.11 | $25.62 | $21.04 | 5,812 |
| 2016-10-14 | $25.55 | $25.64 | $25.14 | $25.23 | $20.72 | 1,239 |
| 2016-10-13 | $25.64 | $26.04 | $25.11 | $25.21 | $20.70 | 3,415 |
| 2016-10-12 | $25.50 | $25.69 | $25.14 | $25.69 | $21.10 | 2,024 |
| 2016-10-11 | $26.15 | $26.15 | $25.54 | $25.55 | $20.67 | 2,766 |
| 2016-10-10 | $25.52 | $26.15 | $25.50 | $25.89 | $20.94 | 2,911 |
| 2016-10-07 | $25.61 | $25.65 | $25.60 | $25.65 | $20.75 | 1,240 |
| 2016-10-06 | $25.70 | $25.70 | $25.60 | $25.60 | $20.71 | 531 |
| 2016-10-05 | $26.05 | $26.05 | $25.61 | $25.61 | $20.72 | 1,640 |
| 2016-10-04 | $25.80 | $25.80 | $25.61 | $25.65 | $20.75 | 5,984 |
| 2016-10-03 | $26.05 | $26.05 | $25.80 | $25.80 | $20.88 | 886 |
| 2016-09-30 | $25.61 | $25.72 | $25.61 | $25.72 | $20.81 | 1,870 |
| 2016-09-29 | $25.96 | $25.96 | $25.60 | $25.80 | $20.88 | 2,567 |
| 2016-09-28 | $26.12 | $26.12 | $25.80 | $25.85 | $20.92 | 3,121 |
| 2016-09-27 | $25.65 | $26.14 | $25.65 | $25.85 | $20.92 | 6,241 |
| 2016-09-26 | $25.65 | $25.84 | $25.61 | $25.61 | $20.72 | 3,796 |
| 2016-09-23 | $26.00 | $26.15 | $25.60 | $25.75 | $20.83 | 14,376 |
| 2016-09-22 | $26.02 | $26.14 | $25.90 | $26.00 | $21.04 | 3,090 |
| 2016-09-21 | $25.81 | $25.89 | $25.65 | $25.66 | $20.76 | 3,948 |
| 2016-09-20 | $25.65 | $26.13 | $25.65 | $26.13 | $21.14 | 2,940 |
| 2016-09-19 | $25.80 | $26.12 | $25.70 | $25.81 | $20.88 | 2,304 |
| 2016-09-16 | $25.50 | $26.15 | $25.50 | $25.60 | $20.71 | 4,866 |
| 2016-09-15 | $25.50 | $25.51 | $25.50 | $25.51 | $20.64 | 901 |
| 2016-09-14 | $26.05 | $26.15 | $26.05 | $26.15 | $21.16 | 675 |
| 2016-09-13 | $25.73 | $25.73 | $25.73 | $25.73 | $20.82 | 1,000 |
| 2016-09-12 | $26.01 | $26.02 | $25.99 | $25.99 | $21.02 | 4,062 |
| 2016-09-09 | $26.01 | $26.14 | $26.01 | $26.14 | $21.15 | 1,067 |
| 2016-09-08 | $26.10 | $26.23 | $26.10 | $26.23 | $21.22 | 1,567 |
| 2016-09-07 | $26.10 | $26.10 | $25.90 | $25.90 | $20.96 | 2,089 |
| 2016-09-06 | $25.90 | $26.18 | $25.90 | $26.18 | $21.18 | 861 |
| 2016-09-02 | $25.95 | $25.95 | $25.95 | $25.95 | $21.00 | 100 |
| 2016-09-01 | $25.90 | $25.90 | $25.90 | $25.90 | $20.96 | 726 |
| 2016-08-31 | $25.97 | $26.29 | $25.90 | $26.27 | $21.26 | 4,700 |
| 2016-08-30 | $26.00 | $26.29 | $25.83 | $25.85 | $20.92 | 7,285 |
| 2016-08-29 | $25.73 | $26.00 | $25.73 | $25.95 | $21.00 | 2,797 |
| 2016-08-26 | $25.65 | $25.94 | $25.65 | $25.94 | $20.99 | 979 |
| 2016-08-25 | $25.85 | $25.85 | $25.75 | $25.75 | $20.84 | 2,402 |
| 2016-08-24 | $25.85 | $25.85 | $25.85 | $25.85 | $20.92 | 3,440 |
| 2016-08-23 | $25.85 | $25.99 | $25.85 | $25.85 | $20.92 | 1,021 |
| 2016-08-22 | $25.85 | $25.85 | $25.85 | $25.85 | $20.92 | 522 |
| 2016-08-19 | $25.70 | $25.83 | $25.70 | $25.83 | $20.90 | 1,650 |
| 2016-08-18 | $25.70 | $25.92 | $25.70 | $25.92 | $20.98 | 740 |
| 2016-08-17 | $25.75 | $25.75 | $25.44 | $25.51 | $20.64 | 6,773 |
| 2016-08-16 | $25.85 | $25.94 | $25.55 | $25.75 | $20.83 | 2,631 |
| 2016-08-15 | $25.80 | $25.85 | $25.80 | $25.85 | $20.91 | 903 |
| 2016-08-12 | $25.83 | $25.83 | $25.83 | $25.83 | $20.90 | 0 |
| 2016-08-11 | $25.79 | $26.00 | $25.79 | $25.83 | $20.90 | 4,336 |
| 2016-08-10 | $25.79 | $25.90 | $25.79 | $25.90 | $20.96 | 400 |
| 2016-08-09 | $26.00 | $26.00 | $25.85 | $25.85 | $20.92 | 1,520 |
| 2016-08-08 | $25.82 | $26.03 | $25.82 | $26.00 | $21.04 | 5,233 |
| 2016-08-05 | $25.70 | $26.05 | $25.50 | $25.76 | $20.84 | 4,775 |
| 2016-08-04 | $25.66 | $26.04 | $25.40 | $26.04 | $21.07 | 2,375 |
| 2016-08-03 | $25.65 | $25.70 | $25.40 | $25.40 | $20.55 | 3,281 |
| 2016-08-02 | $25.70 | $25.70 | $25.70 | $25.70 | $20.79 | 80 |
| 2016-08-01 | $25.64 | $26.05 | $25.64 | $25.70 | $20.79 | 2,506 |
| 2016-07-29 | $25.96 | $26.07 | $25.26 | $25.44 | $20.58 | 12,314 |
| 2016-07-28 | $25.44 | $25.90 | $25.44 | $25.89 | $20.95 | 5,271 |
| 2016-07-27 | $25.98 | $25.98 | $25.45 | $25.97 | $21.01 | 6,756 |
| 2016-07-26 | $25.50 | $25.50 | $25.26 | $25.26 | $20.44 | 660 |
| 2016-07-25 | $25.71 | $25.71 | $25.29 | $25.29 | $20.46 | 800 |
| 2016-07-22 | $25.55 | $25.55 | $25.24 | $25.24 | $20.42 | 1,865 |
| 2016-07-21 | $25.84 | $25.84 | $25.44 | $25.55 | $20.67 | 5,080 |
| 2016-07-20 | $25.39 | $26.08 | $25.32 | $25.87 | $20.93 | 3,840 |
| 2016-07-19 | $25.32 | $25.40 | $25.18 | $25.33 | $20.49 | 5,899 |
| 2016-07-18 | $25.12 | $25.24 | $25.06 | $25.20 | $20.39 | 6,918 |
| 2016-07-15 | $25.40 | $25.40 | $25.10 | $25.15 | $20.35 | 17,783 |
| 2016-07-14 | $25.25 | $25.35 | $25.25 | $25.35 | $20.51 | 5,944 |
| 2016-07-13 | $25.55 | $25.68 | $25.30 | $25.30 | $20.47 | 7,640 |
| 2016-07-12 | $26.01 | $26.09 | $25.52 | $25.92 | $20.66 | 4,942 |
| 2016-07-11 | $26.09 | $26.09 | $26.01 | $26.01 | $20.73 | 700 |
| 2016-07-08 | $26.01 | $26.25 | $26.01 | $26.01 | $20.73 | 1,325 |
| 2016-07-07 | $25.70 | $26.26 | $25.70 | $26.16 | $20.85 | 7,893 |
| 2016-07-06 | $25.72 | $26.20 | $25.60 | $25.60 | $20.40 | 10,896 |
| 2016-07-05 | $25.99 | $26.40 | $25.46 | $26.15 | $20.84 | 17,707 |
| 2016-07-01 | $25.50 | $25.84 | $25.45 | $25.83 | $20.59 | 31,377 |
| 2016-06-30 | $25.49 | $25.93 | $25.45 | $25.49 | $20.32 | 48,598 |
| 2016-06-29 | $25.49 | $25.49 | $25.45 | $25.49 | $20.32 | 7,375 |
| 2016-06-28 | $25.49 | $25.49 | $25.21 | $25.35 | $20.21 | 3,538 |
| 2016-06-27 | $25.45 | $25.45 | $25.38 | $25.45 | $20.29 | 2,632 |
| 2016-06-24 | $25.49 | $25.49 | $25.38 | $25.48 | $20.31 | 5,786 |
| 2016-06-23 | $25.49 | $25.49 | $25.42 | $25.47 | $20.30 | 12,673 |
| 2016-06-22 | $25.41 | $25.45 | $25.41 | $25.45 | $20.29 | 5,959 |
| 2016-06-21 | $25.45 | $25.49 | $25.41 | $25.49 | $20.32 | 3,900 |
| 2016-06-20 | $25.35 | $25.48 | $25.31 | $25.38 | $20.23 | 11,252 |
| 2016-06-17 | $25.28 | $25.30 | $25.26 | $25.30 | $20.17 | 2,400 |
| 2016-06-16 | $25.30 | $25.30 | $25.20 | $25.30 | $20.17 | 5,879 |
| 2016-06-15 | $25.14 | $25.30 | $25.14 | $25.27 | $20.14 | 3,251 |
| 2016-06-14 | $25.38 | $25.38 | $25.10 | $25.30 | $20.17 | 7,847 |
| 2016-06-13 | $25.11 | $25.21 | $25.06 | $25.10 | $20.01 | 6,800 |
| 2016-06-10 | $25.27 | $25.36 | $25.17 | $25.20 | $20.09 | 3,666 |
| 2016-06-09 | $25.06 | $25.36 | $25.06 | $25.10 | $20.01 | 5,651 |
| 2016-06-08 | $25.35 | $25.38 | $25.07 | $25.12 | $20.02 | 13,493 |
| 2016-06-07 | $25.37 | $25.40 | $25.08 | $25.15 | $20.05 | 6,659 |
| 2016-06-06 | $25.16 | $25.45 | $25.04 | $25.30 | $20.17 | 2,396 |
| 2016-06-03 | $25.04 | $25.47 | $25.04 | $25.20 | $20.09 | 6,902 |
| 2016-06-02 | $25.28 | $25.38 | $25.03 | $25.23 | $20.11 | 6,253 |
| 2016-06-01 | $25.10 | $25.49 | $25.10 | $25.36 | $20.21 | 10,433 |
| 2016-05-31 | $25.47 | $25.47 | $25.10 | $25.26 | $20.13 | 5,871 |
| 2016-05-27 | $25.12 | $25.28 | $25.10 | $25.13 | $20.03 | 3,410 |
| 2016-05-26 | $25.28 | $25.28 | $25.10 | $25.10 | $20.01 | 1,625 |
| 2016-05-25 | $25.07 | $25.44 | $25.01 | $25.20 | $20.09 | 2,520 |
| 2016-05-24 | $25.05 | $25.19 | $25.05 | $25.19 | $20.08 | 5,403 |
| 2016-05-23 | $25.09 | $25.16 | $25.09 | $25.10 | $20.01 | 3,793 |
| 2016-05-20 | $25.09 | $25.40 | $25.09 | $25.40 | $20.25 | 4,820 |
| 2016-05-19 | $25.30 | $25.30 | $25.05 | $25.10 | $20.01 | 3,638 |
| 2016-05-18 | $25.26 | $25.26 | $25.05 | $25.05 | $19.97 | 5,108 |
| 2016-05-17 | $25.35 | $25.46 | $25.05 | $25.09 | $20.00 | 7,178 |
| 2016-05-16 | $25.12 | $25.15 | $25.05 | $25.05 | $19.97 | 5,912 |
| 2016-05-13 | $25.35 | $25.49 | $25.06 | $25.07 | $19.98 | 3,255 |
| 2016-05-12 | $25.14 | $25.38 | $25.05 | $25.26 | $20.13 | 5,310 |
| 2016-05-11 | $25.05 | $25.27 | $25.05 | $25.09 | $20.00 | 5,408 |
| 2016-05-10 | $25.25 | $25.25 | $25.25 | $25.25 | $20.13 | 930 |
| 2016-05-09 | $25.10 | $25.16 | $25.10 | $25.16 | $20.05 | 1,430 |
| 2016-05-06 | $25.08 | $25.08 | $25.08 | $25.08 | $19.99 | 500 |
| 2016-05-05 | $25.27 | $25.49 | $24.91 | $24.91 | $19.85 | 3,926 |
| 2016-05-04 | $25.00 | $25.48 | $25.00 | $25.27 | $20.14 | 4,400 |
| 2016-05-03 | $25.05 | $25.32 | $25.01 | $25.01 | $19.93 | 8,445 |
| 2016-05-02 | $25.35 | $25.35 | $24.90 | $25.32 | $20.18 | 6,431 |
| 2016-04-29 | $25.39 | $25.49 | $25.00 | $25.00 | $19.93 | 15,331 |
| 2016-04-28 | $25.29 | $25.40 | $25.20 | $25.23 | $20.11 | 12,617 |
| 2016-04-27 | $25.22 | $25.28 | $25.05 | $25.20 | $20.09 | 15,302 |
| 2016-04-26 | $25.25 | $25.35 | $24.81 | $25.20 | $20.09 | 45,757 |
| 2016-04-25 | $25.22 | $25.24 | $24.82 | $24.82 | $19.78 | 11,010 |
| 2016-04-22 | $25.01 | $25.49 | $25.01 | $25.02 | $19.94 | 14,961 |
| 2016-04-21 | $24.83 | $25.25 | $24.83 | $25.25 | $20.13 | 9,186 |
| 2016-04-20 | $24.81 | $25.24 | $24.81 | $25.04 | $19.96 | 43,541 |
| 2016-04-19 | $25.04 | $25.04 | $24.82 | $24.82 | $19.78 | 4,682 |
| 2016-04-18 | $24.91 | $24.91 | $24.81 | $24.81 | $19.77 | 5,424 |
| 2016-04-15 | $25.25 | $25.25 | $24.79 | $25.11 | $20.01 | 3,672 |
| 2016-04-14 | $24.91 | $25.00 | $24.90 | $24.98 | $19.91 | 5,410 |
| 2016-04-13 | $25.00 | $25.13 | $24.78 | $24.90 | $19.85 | 10,682 |
| 2016-04-12 | $25.10 | $25.10 | $24.92 | $25.10 | $19.70 | 3,896 |
| 2016-04-11 | $25.13 | $25.14 | $24.78 | $25.14 | $19.73 | 1,490 |
| 2016-04-08 | $25.13 | $25.13 | $25.13 | $25.13 | $19.72 | 202 |
| 2016-04-07 | $25.13 | $25.15 | $25.00 | $25.00 | $19.62 | 2,033 |
| 2016-04-06 | $25.16 | $25.31 | $24.78 | $25.10 | $19.70 | 7,432 |
| 2016-04-05 | $25.19 | $25.34 | $25.00 | $25.34 | $19.89 | 3,500 |
| 2016-04-04 | $25.29 | $25.29 | $24.86 | $25.19 | $19.77 | 5,862 |
| 2016-04-01 | $25.43 | $25.43 | $24.52 | $25.32 | $19.88 | 3,624 |
| 2016-03-31 | $25.20 | $25.37 | $24.05 | $24.87 | $19.52 | 18,001 |
| 2016-03-30 | $24.97 | $25.47 | $24.90 | $25.47 | $19.99 | 10,408 |
| 2016-03-29 | $24.94 | $24.97 | $24.76 | $24.94 | $19.58 | 4,726 |
| 2016-03-28 | $24.84 | $24.87 | $24.79 | $24.87 | $19.52 | 1,599 |
| 2016-03-24 | $25.02 | $25.02 | $24.69 | $24.88 | $19.53 | 3,700 |
| 2016-03-23 | $24.54 | $24.89 | $24.38 | $24.89 | $19.54 | 6,428 |
| 2016-03-22 | $24.72 | $24.72 | $24.26 | $24.38 | $19.14 | 5,364 |
| 2016-03-21 | $24.57 | $24.73 | $24.38 | $24.73 | $19.41 | 3,246 |
| 2016-03-18 | $24.55 | $24.86 | $24.55 | $24.86 | $19.51 | 3,831 |
| 2016-03-17 | $24.28 | $24.85 | $24.28 | $24.84 | $19.50 | 4,157 |
| 2016-03-16 | $24.10 | $24.88 | $24.10 | $24.66 | $19.36 | 5,562 |
| 2016-03-15 | $24.30 | $24.79 | $24.30 | $24.37 | $19.13 | 2,909 |
| 2016-03-14 | $24.88 | $24.88 | $24.64 | $24.64 | $19.34 | 2,270 |
| 2016-03-11 | $23.99 | $24.65 | $23.88 | $24.26 | $19.04 | 9,688 |
| 2016-03-10 | $23.73 | $24.04 | $23.73 | $23.91 | $18.77 | 5,734 |
| 2016-03-09 | $24.00 | $24.00 | $23.82 | $23.82 | $18.70 | 3,430 |
| 2016-03-08 | $23.87 | $24.05 | $23.82 | $23.82 | $18.70 | 6,427 |
| 2016-03-07 | $24.02 | $24.02 | $23.89 | $23.99 | $18.83 | 6,920 |
| 2016-03-04 | $23.86 | $24.05 | $23.86 | $24.05 | $18.88 | 1,650 |
| 2016-03-03 | $23.75 | $24.06 | $23.75 | $24.04 | $18.87 | 9,345 |
| 2016-03-02 | $23.98 | $24.90 | $23.65 | $23.65 | $18.56 | 4,201 |
| 2016-03-01 | $23.98 | $24.74 | $23.80 | $23.80 | $18.68 | 54,962 |
| 2016-02-29 | $24.03 | $24.25 | $23.37 | $24.02 | $18.86 | 30,951 |
| 2016-02-26 | $24.11 | $24.11 | $23.82 | $23.82 | $18.70 | 1,451 |
| 2016-02-25 | $24.30 | $24.40 | $23.94 | $23.98 | $18.82 | 59,511 |
| 2016-02-24 | $23.94 | $24.10 | $23.58 | $23.86 | $18.73 | 8,842 |
| 2016-02-23 | $23.71 | $24.20 | $23.71 | $23.90 | $18.76 | 48,540 |
| 2016-02-22 | $24.44 | $24.98 | $23.74 | $23.95 | $18.80 | 31,749 |
| 2016-02-19 | $23.51 | $24.10 | $23.50 | $23.60 | $18.52 | 17,645 |
| 2016-02-18 | $23.72 | $24.47 | $23.11 | $23.73 | $18.63 | 46,807 |
| 2016-02-17 | $24.38 | $24.58 | $23.64 | $23.72 | $18.62 | 46,834 |
| 2016-02-16 | $24.00 | $24.90 | $23.73 | $24.00 | $18.84 | 43,438 |
| 2016-02-12 | $24.00 | $24.00 | $23.78 | $23.90 | $18.76 | 2,252 |
| 2016-02-11 | $24.40 | $24.40 | $23.63 | $23.70 | $18.60 | 4,090 |
| 2016-02-10 | $24.31 | $24.50 | $24.20 | $24.20 | $18.99 | 9,358 |
| 2016-02-09 | $24.97 | $24.97 | $24.39 | $24.44 | $19.19 | 3,038 |
| 2016-02-08 | $24.44 | $24.83 | $24.20 | $24.31 | $19.08 | 2,210 |
| 2016-02-05 | $24.50 | $24.50 | $24.21 | $24.31 | $19.08 | 3,159 |
| 2016-02-04 | $24.34 | $24.63 | $24.31 | $24.31 | $19.08 | 4,785 |
| 2016-02-03 | $24.34 | $24.50 | $24.10 | $24.37 | $19.13 | 7,376 |
| 2016-02-02 | $24.14 | $24.38 | $24.10 | $24.38 | $19.14 | 24,592 |
| 2016-02-01 | $24.15 | $24.23 | $23.55 | $24.22 | $19.01 | 5,302 |
| 2016-01-29 | $24.24 | $24.24 | $23.81 | $24.22 | $19.01 | 10,038 |
| 2016-01-28 | $24.24 | $24.24 | $23.31 | $24.19 | $18.99 | 11,000 |
| 2016-01-27 | $24.23 | $24.23 | $23.33 | $23.88 | $18.75 | 17,080 |
| 2016-01-26 | $23.98 | $24.23 | $23.61 | $24.23 | $19.02 | 11,515 |
| 2016-01-25 | $23.94 | $23.99 | $23.47 | $23.99 | $18.83 | 9,569 |
| 2016-01-22 | $23.79 | $23.99 | $23.54 | $23.92 | $18.78 | 4,884 |
| 2016-01-21 | $24.07 | $24.07 | $23.24 | $23.44 | $18.40 | 12,283 |
| 2016-01-20 | $23.50 | $23.60 | $22.65 | $23.24 | $18.24 | 39,916 |
| 2016-01-19 | $24.09 | $24.09 | $23.51 | $23.75 | $18.64 | 6,757 |
| 2016-01-15 | $24.37 | $24.37 | $23.62 | $24.09 | $18.91 | 15,799 |
| 2016-01-14 | $24.53 | $24.61 | $24.34 | $24.34 | $19.11 | 23,077 |
| 2016-01-13 | $25.10 | $25.10 | $24.20 | $24.85 | $19.51 | 15,303 |
| 2016-01-12 | $24.76 | $25.21 | $24.59 | $24.96 | $19.30 | 66,007 |
| 2016-01-11 | $25.11 | $25.31 | $23.83 | $25.11 | $19.41 | 95,359 |
| 2016-01-08 | $25.09 | $25.50 | $25.00 | $25.25 | $19.52 | 6,969 |
| 2016-01-07 | $24.44 | $25.34 | $24.41 | $25.00 | $19.33 | 12,832 |
| 2016-01-06 | $24.01 | $24.89 | $24.01 | $24.83 | $19.20 | 18,110 |
| 2016-01-05 | $24.00 | $24.46 | $23.31 | $24.29 | $18.78 | 38,120 |
| 2016-01-04 | $23.44 | $23.98 | $23.43 | $23.94 | $18.51 | 7,445 |
| 2015-12-31 | $23.70 | $23.77 | $23.19 | $23.77 | $18.38 | 6,983 |
| 2015-12-30 | $23.86 | $23.90 | $23.66 | $23.74 | $18.35 | 18,293 |
| 2015-12-29 | $23.94 | $23.96 | $23.74 | $23.90 | $18.48 | 8,648 |
| 2015-12-28 | $23.59 | $24.00 | $23.59 | $23.81 | $18.41 | 28,521 |
| 2015-12-24 | $23.66 | $23.73 | $23.58 | $23.73 | $18.35 | 9,762 |
| 2015-12-23 | $23.65 | $23.99 | $23.53 | $23.55 | $18.21 | 16,710 |
| 2015-12-22 | $23.74 | $23.97 | $23.60 | $23.60 | $18.24 | 23,154 |
| 2015-12-21 | $23.29 | $23.71 | $23.29 | $23.58 | $18.23 | 22,971 |
| 2015-12-18 | $24.00 | $24.00 | $22.85 | $23.29 | $18.01 | 23,560 |
| 2015-12-17 | $24.30 | $24.59 | $24.01 | $24.09 | $18.62 | 38,032 |
| 2015-12-16 | $24.51 | $24.52 | $24.30 | $24.38 | $18.85 | 26,586 |
| 2015-12-15 | $24.50 | $24.85 | $24.50 | $24.50 | $18.94 | 28,907 |
| 2015-12-14 | $24.73 | $24.76 | $24.40 | $24.40 | $18.86 | 5,450 |
| 2015-12-11 | $24.76 | $24.93 | $24.65 | $24.73 | $19.12 | 15,181 |
| 2015-12-10 | $24.62 | $24.89 | $24.59 | $24.65 | $19.06 | 9,533 |
| 2015-12-09 | $25.00 | $25.08 | $24.81 | $24.81 | $19.18 | 12,777 |
| 2015-12-08 | $25.03 | $25.03 | $24.71 | $24.99 | $19.32 | 10,046 |
| 2015-12-07 | $25.00 | $25.00 | $24.90 | $24.90 | $19.25 | 5,195 |
| 2015-12-04 | $25.17 | $25.17 | $25.00 | $25.00 | $19.33 | 10,852 |
| 2015-12-03 | $25.08 | $25.23 | $25.00 | $25.07 | $19.38 | 7,001 |
| 2015-12-02 | $25.10 | $25.23 | $25.02 | $25.19 | $19.47 | 5,332 |
| 2015-12-01 | $25.12 | $25.17 | $24.92 | $25.07 | $19.38 | 2,026 |
| 2015-11-30 | $24.91 | $25.29 | $24.91 | $25.22 | $19.50 | 18,723 |
| 2015-11-27 | $25.02 | $25.02 | $25.00 | $25.00 | $19.33 | 2,715 |
| 2015-11-25 | $24.95 | $24.95 | $24.85 | $24.95 | $19.29 | 3,700 |
| 2015-11-24 | $25.00 | $25.02 | $24.99 | $25.00 | $19.33 | 11,873 |
| 2015-11-23 | $25.01 | $25.01 | $24.74 | $24.78 | $19.16 | 7,108 |
| 2015-11-20 | $25.00 | $25.05 | $24.89 | $24.90 | $19.25 | 11,396 |
| 2015-11-19 | $25.05 | $25.05 | $24.75 | $24.95 | $19.29 | 6,767 |
| 2015-11-18 | $25.00 | $25.05 | $24.82 | $24.98 | $19.31 | 5,045 |
| 2015-11-17 | $25.05 | $25.05 | $24.89 | $25.00 | $19.33 | 7,050 |
| 2015-11-16 | $24.82 | $25.05 | $24.78 | $25.05 | $19.37 | 11,044 |
| 2015-11-13 | $24.96 | $24.96 | $24.79 | $24.95 | $19.29 | 2,032 |
| 2015-11-12 | $25.10 | $25.10 | $24.86 | $24.96 | $19.30 | 8,563 |
| 2015-11-11 | $24.72 | $25.08 | $24.72 | $25.07 | $19.38 | 8,329 |
| 2015-11-10 | $24.99 | $25.08 | $24.79 | $25.00 | $19.33 | 2,551 |
| 2015-11-09 | $24.99 | $25.09 | $24.85 | $25.09 | $19.40 | 6,595 |
| 2015-11-06 | $25.01 | $25.10 | $24.75 | $25.09 | $19.40 | 10,235 |
| 2015-11-05 | $25.32 | $25.32 | $24.75 | $24.78 | $19.16 | 17,047 |
| 2015-11-04 | $24.95 | $25.88 | $24.85 | $25.27 | $19.54 | 18,167 |
| 2015-11-03 | $24.99 | $24.99 | $24.79 | $24.99 | $19.32 | 5,672 |
| 2015-11-02 | $24.91 | $24.99 | $24.81 | $24.82 | $19.19 | 15,512 |
| 2015-10-30 | $24.90 | $24.91 | $24.75 | $24.88 | $19.23 | 7,651 |
| 2015-10-29 | $24.82 | $24.91 | $24.51 | $24.88 | $19.23 | 12,172 |
| 2015-10-28 | $24.68 | $24.90 | $24.52 | $24.75 | $19.13 | 7,916 |
| 2015-10-27 | $24.80 | $24.88 | $24.59 | $24.68 | $19.08 | 9,674 |
| 2015-10-26 | $24.80 | $24.91 | $24.80 | $24.90 | $19.25 | 3,588 |
| 2015-10-23 | $24.75 | $24.87 | $24.50 | $24.87 | $19.22 | 4,461 |
| 2015-10-22 | $24.75 | $24.91 | $24.55 | $24.55 | $18.98 | 8,846 |
| 2015-10-21 | $24.48 | $24.94 | $24.48 | $24.50 | $18.94 | 7,566 |
| 2015-10-20 | $24.97 | $24.97 | $24.46 | $24.46 | $18.91 | 3,896 |
| 2015-10-19 | $24.76 | $24.76 | $24.46 | $24.50 | $18.94 | 2,914 |
| 2015-10-16 | $24.91 | $24.96 | $24.38 | $24.44 | $18.89 | 2,475 |
| 2015-10-15 | $25.14 | $25.40 | $24.58 | $24.58 | $19.00 | 16,261 |
| 2015-10-14 | $24.74 | $24.74 | $24.39 | $24.59 | $19.01 | 4,150 |
| 2015-10-13 | $24.61 | $24.79 | $24.50 | $24.74 | $19.13 | 9,082 |
| 2015-10-12 | $25.10 | $25.15 | $25.05 | $25.05 | $19.07 | 8,836 |
| 2015-10-09 | $24.90 | $25.10 | $24.90 | $25.10 | $19.11 | 1,290 |
| 2015-10-08 | $24.78 | $25.25 | $24.54 | $25.10 | $19.11 | 8,503 |
| 2015-10-07 | $24.89 | $24.95 | $24.75 | $24.87 | $18.93 | 5,070 |
| 2015-10-06 | $24.57 | $24.89 | $24.57 | $24.89 | $18.95 | 1,400 |
| 2015-10-05 | $24.94 | $24.94 | $24.25 | $24.28 | $18.48 | 3,056 |
| 2015-10-02 | $24.36 | $24.95 | $24.30 | $24.95 | $18.99 | 10,205 |
| 2015-10-01 | $24.75 | $24.95 | $24.46 | $24.48 | $18.64 | 10,417 |
| 2015-09-30 | $24.76 | $24.85 | $24.63 | $24.75 | $18.84 | 7,208 |
| 2015-09-29 | $24.65 | $24.90 | $24.56 | $24.89 | $18.95 | 5,644 |
| 2015-09-28 | $24.46 | $24.85 | $24.46 | $24.85 | $18.92 | 8,115 |
| 2015-09-25 | $24.71 | $24.71 | $24.35 | $24.35 | $18.54 | 6,344 |
| 2015-09-24 | $24.35 | $24.75 | $24.35 | $24.45 | $18.61 | 6,160 |
| 2015-09-23 | $24.45 | $24.45 | $24.28 | $24.42 | $18.59 | 6,485 |
| 2015-09-22 | $24.49 | $24.49 | $24.21 | $24.30 | $18.50 | 8,659 |
| 2015-09-21 | $24.40 | $24.40 | $24.13 | $24.21 | $18.43 | 6,166 |
| 2015-09-18 | $24.19 | $24.49 | $24.19 | $24.39 | $18.57 | 1,932 |
| 2015-09-17 | $24.45 | $24.45 | $24.25 | $24.27 | $18.48 | 14,499 |
| 2015-09-16 | $24.10 | $24.49 | $24.10 | $24.34 | $18.53 | 4,575 |
| 2015-09-15 | $24.48 | $24.75 | $24.48 | $24.49 | $18.64 | 5,012 |
| 2015-09-14 | $24.49 | $24.50 | $24.00 | $24.09 | $18.34 | 2,152 |
| 2015-09-11 | $24.57 | $24.60 | $24.57 | $24.60 | $18.73 | 600 |
| 2015-09-10 | $24.44 | $24.54 | $24.29 | $24.50 | $18.65 | 1,483 |
| 2015-09-09 | $24.60 | $24.60 | $24.45 | $24.56 | $18.70 | 11,935 |
| 2015-09-08 | $24.75 | $24.75 | $24.44 | $24.46 | $18.62 | 5,065 |
| 2015-09-04 | $24.46 | $24.69 | $24.46 | $24.66 | $18.77 | 2,525 |
| 2015-09-03 | $24.51 | $24.73 | $24.42 | $24.57 | $18.71 | 12,736 |
| 2015-09-02 | $24.73 | $24.74 | $24.37 | $24.42 | $18.59 | 5,167 |
| 2015-09-01 | $24.40 | $24.75 | $24.36 | $24.36 | $18.55 | 7,648 |
| 2015-08-31 | $24.60 | $24.70 | $24.41 | $24.42 | $18.59 | 4,090 |
| 2015-08-28 | $24.64 | $24.64 | $24.18 | $24.63 | $18.75 | 8,856 |
| 2015-08-27 | $24.49 | $24.65 | $24.25 | $24.65 | $18.77 | 12,812 |
| 2015-08-26 | $24.50 | $24.50 | $23.91 | $24.25 | $18.46 | 5,900 |
| 2015-08-25 | $24.85 | $24.85 | $24.49 | $24.49 | $18.64 | 3,061 |
| 2015-08-24 | $24.54 | $24.62 | $23.80 | $24.50 | $18.65 | 3,262 |
| 2015-08-21 | $24.70 | $24.84 | $24.55 | $24.59 | $18.72 | 10,732 |
| 2015-08-20 | $25.23 | $25.23 | $24.75 | $24.80 | $18.88 | 14,495 |
| 2015-08-19 | $25.00 | $25.33 | $24.95 | $25.20 | $19.18 | 6,201 |
| 2015-08-18 | $25.00 | $25.50 | $24.98 | $24.98 | $19.02 | 7,848 |
| 2015-08-17 | $24.98 | $25.07 | $24.69 | $25.06 | $19.08 | 3,070 |
| 2015-08-14 | $25.04 | $25.04 | $25.04 | $25.04 | $19.06 | 101 |
| 2015-08-13 | $25.09 | $25.09 | $24.60 | $25.09 | $19.10 | 4,526 |
| 2015-08-12 | $25.09 | $25.09 | $24.92 | $25.08 | $19.09 | 5,400 |
| 2015-08-11 | $24.96 | $25.09 | $24.83 | $25.01 | $19.04 | 4,365 |