Pimco Income Opportunity Fund (PKO) Exchange: NYSE
Data as of Oct. 8, 2025
$23.77 ($-0.09) -0.38%
Pimco Income Opportunity Fund - Daily Information
Click for more stock information on Pimco Income Opportunity Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $23.89 |
| Previous Close | $23.77 |
| High | $23.91 |
| Low | $23.70 |
| Adjusted Open | $23.89 |
| Previous Adjusted Close | $23.77 |
| Adjusted High | $23.91 |
| Adjusted Low | $23.70 |
About Pimco Income Opportunity Fund (PKO)
PIMCO Income Opportunity Fund (the Fund) is a non-diversified, closed-end exchange traded investment company. The Fund's primary investment objective is to seek current income as a primary focus and also capital appreciation. It seeks to achieve its objective and produce total return for shareholders by investing in a global portfolio of corporate debt, government and sovereign debt, mortgage-backed and other asset-backed securities, bank loans and related instruments, convertible securities and income-producing securities of the United States and foreign issuers, including emerging market issuers. The Fund invests in sectors, such as non-captive cons. finance, insurance life, electric utility, integrated oil, independent E&P, airlines, real estate, pipelines, banks and aerospace/defense. Allianz Global Investors Fund Management LLC (the Investment Manager) serves as the Funds' investment manager and is an indirect, wholly owned subsidiary of Allianz Asset Management of America L.P.
Invest in Pimco Income Opportunity Fund (PKO)
Historical Stock Data for Pimco Income Opportunity Fund (PKO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | $23.89 | $23.91 | $23.70 | $23.77 | $23.77 | 50,778 |
| 2021-12-09 | $23.87 | $23.98 | $23.65 | $23.86 | $23.86 | 84,426 |
| 2021-12-08 | $24.25 | $24.25 | $23.73 | $23.88 | $23.88 | 89,193 |
| 2021-12-07 | $24.05 | $24.42 | $24.05 | $24.19 | $24.19 | 84,842 |
| 2021-12-06 | $23.86 | $24.38 | $23.81 | $24.22 | $24.03 | 100,998 |
| 2021-12-03 | $23.98 | $24.04 | $23.65 | $23.77 | $23.58 | 134,876 |
| 2021-12-02 | $23.82 | $24.10 | $23.82 | $23.99 | $23.80 | 72,942 |
| 2021-12-01 | $24.05 | $24.18 | $23.85 | $23.90 | $23.71 | 67,833 |
| 2021-11-30 | $24.07 | $24.20 | $23.73 | $23.92 | $23.73 | 80,087 |
| 2021-11-29 | $24.05 | $24.24 | $24.05 | $24.19 | $24.00 | 67,718 |
| 2021-11-26 | $23.91 | $24.13 | $23.70 | $24.00 | $23.81 | 53,669 |
| 2021-11-24 | $23.91 | $24.24 | $23.89 | $24.00 | $23.81 | 79,421 |
| 2021-11-23 | $24.21 | $24.21 | $23.94 | $24.01 | $23.82 | 89,707 |
| 2021-11-22 | $24.51 | $24.61 | $23.89 | $24.28 | $24.09 | 197,539 |
| 2021-11-19 | $24.56 | $24.71 | $24.50 | $24.54 | $24.35 | 43,101 |
| 2021-11-18 | $24.56 | $24.69 | $24.50 | $24.62 | $24.43 | 79,145 |
| 2021-11-17 | $24.60 | $24.69 | $24.57 | $24.57 | $24.38 | 46,739 |
| 2021-11-16 | $24.90 | $24.96 | $24.60 | $24.67 | $24.48 | 57,594 |
| 2021-11-15 | $24.90 | $24.90 | $24.71 | $24.86 | $24.67 | 51,196 |
| 2021-11-12 | $24.85 | $25.06 | $24.72 | $24.80 | $24.61 | 36,261 |
| 2021-11-11 | $25.16 | $25.23 | $24.86 | $24.91 | $24.72 | 68,463 |
| 2021-11-10 | $25.10 | $25.32 | $25.09 | $25.14 | $24.94 | 78,536 |
| 2021-11-09 | $25.36 | $25.45 | $25.28 | $25.37 | $24.98 | 86,076 |
| 2021-11-08 | $25.35 | $25.36 | $25.20 | $25.36 | $24.97 | 58,618 |
| 2021-11-05 | $25.30 | $25.36 | $25.23 | $25.25 | $24.87 | 49,317 |
| 2021-11-04 | $25.30 | $25.43 | $25.24 | $25.29 | $24.90 | 53,876 |
| 2021-11-03 | $25.20 | $25.30 | $25.15 | $25.30 | $24.91 | 82,579 |
| 2021-11-02 | $24.97 | $25.20 | $24.85 | $25.15 | $24.77 | 105,491 |
| 2021-11-01 | $24.84 | $24.97 | $24.81 | $24.96 | $24.58 | 88,462 |
| 2021-10-29 | $24.69 | $24.89 | $24.60 | $24.78 | $24.40 | 45,609 |
| 2021-10-28 | $24.75 | $24.87 | $24.65 | $24.78 | $24.40 | 50,133 |
| 2021-10-27 | $24.42 | $24.62 | $24.42 | $24.61 | $24.24 | 49,895 |
| 2021-10-26 | $24.48 | $24.56 | $24.36 | $24.41 | $24.04 | 87,648 |
| 2021-10-25 | $24.68 | $24.88 | $24.27 | $24.46 | $24.09 | 153,006 |
| 2021-10-22 | $24.65 | $24.84 | $24.57 | $24.66 | $24.28 | 49,589 |
| 2021-10-21 | $24.75 | $24.75 | $24.57 | $24.58 | $24.21 | 29,081 |
| 2021-10-20 | $24.90 | $24.90 | $24.71 | $24.74 | $24.36 | 52,371 |
| 2021-10-19 | $24.89 | $24.90 | $24.80 | $24.82 | $24.44 | 41,514 |
| 2021-10-18 | $24.84 | $24.92 | $24.84 | $24.86 | $24.48 | 32,916 |
| 2021-10-15 | $24.91 | $24.99 | $24.80 | $24.85 | $24.47 | 73,220 |
| 2021-10-14 | $24.72 | $24.95 | $24.72 | $24.77 | $24.39 | 54,599 |
| 2021-10-13 | $24.94 | $24.94 | $24.65 | $24.72 | $24.34 | 53,795 |
| 2021-10-12 | $24.93 | $24.98 | $24.73 | $24.84 | $24.46 | 47,848 |
| 2021-10-11 | $25.03 | $25.08 | $24.86 | $24.96 | $24.58 | 60,023 |
| 2021-10-08 | $24.94 | $25.08 | $24.94 | $25.04 | $24.66 | 35,695 |
| 2021-10-07 | $25.24 | $25.33 | $25.12 | $25.18 | $24.61 | 64,263 |
| 2021-10-06 | $25.23 | $25.27 | $24.86 | $25.12 | $24.55 | 67,790 |
| 2021-10-05 | $24.92 | $25.24 | $24.89 | $25.17 | $24.60 | 70,564 |
| 2021-10-04 | $24.68 | $24.96 | $24.61 | $24.86 | $24.30 | 148,979 |
| 2021-10-01 | $24.50 | $24.73 | $24.38 | $24.65 | $24.09 | 212,789 |
| 2021-09-30 | $24.45 | $24.57 | $24.35 | $24.51 | $23.95 | 118,551 |
| 2021-09-29 | $24.37 | $24.54 | $24.16 | $24.33 | $23.78 | 159,644 |
| 2021-09-28 | $24.30 | $24.47 | $24.10 | $24.13 | $23.58 | 157,869 |
| 2021-09-27 | $24.98 | $24.98 | $24.40 | $24.43 | $23.88 | 124,778 |
| 2021-09-24 | $24.76 | $24.90 | $24.76 | $24.86 | $24.30 | 36,678 |
| 2021-09-23 | $24.50 | $24.97 | $24.50 | $24.87 | $24.31 | 111,287 |
| 2021-09-22 | $24.49 | $24.68 | $24.36 | $24.47 | $23.92 | 106,670 |
| 2021-09-21 | $24.46 | $24.72 | $24.40 | $24.42 | $23.87 | 63,547 |
| 2021-09-20 | $24.69 | $24.77 | $24.32 | $24.48 | $23.93 | 77,539 |
| 2021-09-17 | $25.02 | $25.10 | $24.83 | $24.84 | $24.28 | 57,059 |
| 2021-09-16 | $24.92 | $25.09 | $24.92 | $25.05 | $24.48 | 60,423 |
| 2021-09-15 | $24.81 | $25.07 | $24.81 | $24.99 | $24.42 | 69,799 |
| 2021-09-14 | $25.25 | $25.35 | $24.63 | $24.80 | $24.24 | 120,039 |
| 2021-09-13 | $25.33 | $25.42 | $24.99 | $25.22 | $24.65 | 145,222 |
| 2021-09-10 | $25.56 | $25.70 | $25.29 | $25.32 | $24.75 | 71,139 |
| 2021-09-09 | $25.84 | $26.00 | $25.76 | $25.79 | $25.02 | 55,178 |
| 2021-09-08 | $25.58 | $25.90 | $25.55 | $25.83 | $25.06 | 55,634 |
| 2021-09-07 | $26.15 | $26.16 | $25.48 | $25.62 | $24.85 | 209,942 |
| 2021-09-03 | $26.54 | $26.54 | $26.02 | $26.10 | $25.32 | 96,248 |
| 2021-09-02 | $26.42 | $26.55 | $26.33 | $26.47 | $25.68 | 80,620 |
| 2021-09-01 | $26.71 | $26.82 | $26.38 | $26.73 | $25.93 | 75,934 |
| 2021-08-31 | $26.39 | $26.65 | $26.39 | $26.56 | $25.77 | 36,141 |
| 2021-08-30 | $26.36 | $26.54 | $26.19 | $26.46 | $25.67 | 50,460 |
| 2021-08-27 | $26.05 | $26.81 | $26.05 | $26.35 | $25.56 | 158,335 |
| 2021-08-26 | $26.59 | $26.60 | $25.95 | $26.10 | $25.32 | 56,572 |
| 2021-08-25 | $26.55 | $26.79 | $26.55 | $26.61 | $25.81 | 29,729 |
| 2021-08-24 | $26.64 | $26.69 | $26.48 | $26.57 | $25.77 | 31,317 |
| 2021-08-23 | $26.42 | $26.61 | $26.42 | $26.52 | $25.73 | 35,875 |
| 2021-08-20 | $26.50 | $26.62 | $26.40 | $26.42 | $25.63 | 46,546 |
| 2021-08-19 | $26.52 | $26.67 | $26.30 | $26.44 | $25.65 | 51,680 |
| 2021-08-18 | $26.52 | $26.80 | $26.52 | $26.60 | $25.80 | 17,474 |
| 2021-08-17 | $26.58 | $26.79 | $26.50 | $26.57 | $25.77 | 37,591 |
| 2021-08-16 | $26.53 | $26.63 | $26.50 | $26.57 | $25.77 | 41,569 |
| 2021-08-13 | $26.77 | $26.97 | $26.60 | $26.61 | $25.81 | 36,765 |
| 2021-08-12 | $26.71 | $27.00 | $26.61 | $26.73 | $25.93 | 47,233 |
| 2021-08-11 | $26.87 | $27.00 | $26.64 | $26.78 | $25.98 | 46,177 |
| 2021-08-10 | $27.14 | $27.16 | $26.87 | $27.02 | $26.03 | 57,532 |
| 2021-08-09 | $27.10 | $27.20 | $26.96 | $27.14 | $26.14 | 64,598 |
| 2021-08-06 | $26.97 | $27.15 | $26.92 | $27.07 | $26.07 | 35,060 |
| 2021-08-05 | $26.80 | $27.03 | $26.74 | $27.03 | $26.04 | 58,436 |
| 2021-08-04 | $26.69 | $26.79 | $26.61 | $26.75 | $25.77 | 55,035 |
| 2021-08-03 | $26.50 | $26.65 | $26.49 | $26.64 | $25.66 | 41,973 |
| 2021-08-02 | $26.48 | $26.55 | $26.38 | $26.48 | $25.51 | 58,503 |
| 2021-07-30 | $26.20 | $26.40 | $26.15 | $26.36 | $25.39 | 39,797 |
| 2021-07-29 | $26.07 | $26.28 | $26.06 | $26.22 | $25.26 | 43,750 |
| 2021-07-28 | $26.11 | $26.15 | $26.00 | $26.09 | $25.13 | 51,050 |
| 2021-07-27 | $26.43 | $26.44 | $25.92 | $26.14 | $25.18 | 101,757 |
| 2021-07-26 | $26.31 | $26.40 | $26.20 | $26.32 | $25.35 | 51,355 |
| 2021-07-23 | $26.46 | $26.57 | $26.35 | $26.41 | $25.44 | 42,859 |
| 2021-07-22 | $26.57 | $26.60 | $26.33 | $26.42 | $25.45 | 66,012 |
| 2021-07-21 | $26.40 | $26.60 | $26.35 | $26.57 | $25.59 | 65,549 |
| 2021-07-20 | $26.18 | $26.50 | $26.13 | $26.43 | $25.46 | 54,299 |
| 2021-07-19 | $26.45 | $26.47 | $25.50 | $26.15 | $25.19 | 205,152 |
| 2021-07-16 | $26.55 | $26.66 | $26.47 | $26.47 | $25.50 | 60,335 |
| 2021-07-15 | $26.50 | $26.63 | $26.47 | $26.58 | $25.60 | 36,950 |
| 2021-07-14 | $26.43 | $26.78 | $26.43 | $26.65 | $25.67 | 137,467 |
| 2021-07-13 | $26.52 | $26.58 | $26.41 | $26.57 | $25.59 | 63,244 |
| 2021-07-12 | $26.81 | $26.81 | $26.27 | $26.44 | $25.47 | 151,794 |
| 2021-07-09 | $26.89 | $26.89 | $26.63 | $26.65 | $25.67 | 66,464 |
| 2021-07-08 | $26.70 | $27.23 | $26.70 | $26.99 | $25.81 | 155,071 |
| 2021-07-07 | $26.75 | $26.88 | $26.75 | $26.80 | $25.63 | 49,717 |
| 2021-07-06 | $26.73 | $26.90 | $26.73 | $26.81 | $25.64 | 65,643 |
| 2021-07-02 | $26.80 | $26.85 | $26.66 | $26.78 | $25.61 | 56,233 |
| 2021-07-01 | $26.75 | $26.85 | $26.71 | $26.77 | $25.60 | 65,353 |
| 2021-06-30 | $26.46 | $26.74 | $26.46 | $26.65 | $25.49 | 53,301 |
| 2021-06-29 | $26.44 | $26.67 | $26.33 | $26.60 | $25.44 | 52,733 |
| 2021-06-28 | $26.70 | $26.82 | $26.18 | $26.52 | $25.36 | 123,246 |
| 2021-06-25 | $26.95 | $26.95 | $26.67 | $26.75 | $25.58 | 44,804 |
| 2021-06-24 | $27.00 | $27.00 | $26.87 | $26.91 | $25.74 | 53,136 |
| 2021-06-23 | $26.77 | $26.93 | $26.77 | $26.87 | $25.70 | 46,385 |
| 2021-06-22 | $26.79 | $26.99 | $26.77 | $26.88 | $25.71 | 27,298 |
| 2021-06-21 | $26.85 | $27.00 | $26.70 | $26.87 | $25.70 | 46,420 |
| 2021-06-18 | $27.00 | $27.00 | $26.70 | $26.83 | $25.66 | 27,043 |
| 2021-06-17 | $26.83 | $27.19 | $26.77 | $27.03 | $25.85 | 58,738 |
| 2021-06-16 | $26.59 | $27.04 | $26.59 | $27.02 | $25.84 | 60,705 |
| 2021-06-15 | $26.95 | $26.95 | $26.50 | $26.77 | $25.60 | 63,871 |
| 2021-06-14 | $26.84 | $26.95 | $26.75 | $26.88 | $25.71 | 71,559 |
| 2021-06-11 | $26.80 | $26.95 | $26.80 | $26.82 | $25.65 | 60,427 |
| 2021-06-10 | $26.84 | $27.04 | $26.75 | $26.87 | $25.70 | 76,312 |
| 2021-06-09 | $27.18 | $27.25 | $27.10 | $27.18 | $25.81 | 48,610 |
| 2021-06-08 | $27.10 | $27.19 | $27.08 | $27.08 | $25.72 | 33,185 |
| 2021-06-07 | $27.10 | $27.25 | $27.08 | $27.10 | $25.74 | 52,791 |
| 2021-06-04 | $27.19 | $27.20 | $26.98 | $27.10 | $25.74 | 61,951 |
| 2021-06-03 | $26.60 | $26.98 | $26.59 | $26.98 | $25.62 | 53,732 |
| 2021-06-02 | $26.71 | $26.88 | $26.71 | $26.80 | $25.45 | 52,399 |
| 2021-06-01 | $26.66 | $26.82 | $26.50 | $26.72 | $25.38 | 83,356 |
| 2021-05-28 | $26.85 | $26.85 | $26.57 | $26.72 | $25.38 | 51,481 |
| 2021-05-27 | $26.83 | $26.83 | $26.59 | $26.79 | $25.44 | 72,046 |
| 2021-05-26 | $27.05 | $27.07 | $26.42 | $26.67 | $25.33 | 68,050 |
| 2021-05-25 | $27.20 | $27.21 | $26.87 | $26.92 | $25.57 | 56,390 |
| 2021-05-24 | $27.09 | $27.20 | $27.01 | $27.20 | $25.83 | 52,308 |
| 2021-05-21 | $26.66 | $27.20 | $26.66 | $27.09 | $25.73 | 85,230 |
| 2021-05-20 | $26.39 | $26.95 | $26.36 | $26.75 | $25.40 | 58,929 |
| 2021-05-19 | $26.15 | $26.47 | $26.15 | $26.39 | $25.06 | 41,504 |
| 2021-05-18 | $26.27 | $26.45 | $26.19 | $26.28 | $24.96 | 44,757 |
| 2021-05-17 | $26.11 | $26.48 | $26.11 | $26.28 | $24.96 | 58,017 |
| 2021-05-14 | $26.15 | $26.49 | $26.15 | $26.35 | $25.02 | 68,636 |
| 2021-05-13 | $25.91 | $26.54 | $25.91 | $26.05 | $24.74 | 119,161 |
| 2021-05-12 | $27.66 | $27.66 | $25.37 | $25.85 | $24.55 | 287,966 |
| 2021-05-11 | $27.58 | $27.97 | $27.11 | $27.96 | $26.36 | 82,612 |
| 2021-05-10 | $27.85 | $27.98 | $27.69 | $27.97 | $26.37 | 76,546 |
| 2021-05-07 | $27.55 | $27.80 | $27.55 | $27.73 | $26.14 | 50,467 |
| 2021-05-06 | $27.37 | $27.81 | $27.17 | $27.67 | $26.09 | 52,529 |
| 2021-05-05 | $27.00 | $27.50 | $27.00 | $27.37 | $25.80 | 66,661 |
| 2021-05-04 | $26.81 | $26.94 | $26.65 | $26.90 | $25.36 | 66,505 |
| 2021-05-03 | $26.96 | $27.16 | $26.67 | $26.71 | $25.18 | 98,657 |
| 2021-04-30 | $26.99 | $27.14 | $26.84 | $27.02 | $25.47 | 52,728 |
| 2021-04-29 | $27.31 | $27.31 | $27.11 | $27.11 | $25.56 | 24,861 |
| 2021-04-28 | $27.14 | $27.29 | $27.00 | $27.17 | $25.62 | 47,962 |
| 2021-04-27 | $27.08 | $27.19 | $27.04 | $27.04 | $25.49 | 28,142 |
| 2021-04-26 | $27.00 | $27.26 | $27.00 | $27.04 | $25.49 | 84,016 |
| 2021-04-23 | $26.91 | $27.00 | $26.80 | $26.97 | $25.43 | 49,179 |
| 2021-04-22 | $26.97 | $26.98 | $26.70 | $26.78 | $25.25 | 46,206 |
| 2021-04-21 | $27.02 | $27.15 | $26.95 | $26.98 | $25.44 | 56,492 |
| 2021-04-20 | $27.19 | $27.22 | $26.78 | $26.89 | $25.35 | 71,162 |
| 2021-04-19 | $27.01 | $27.15 | $27.00 | $27.15 | $25.60 | 39,811 |
| 2021-04-16 | $27.05 | $27.19 | $26.98 | $27.14 | $25.59 | 63,359 |
| 2021-04-15 | $26.92 | $27.15 | $26.91 | $27.04 | $25.49 | 49,561 |
| 2021-04-14 | $27.00 | $27.05 | $26.80 | $26.88 | $25.34 | 61,237 |
| 2021-04-13 | $26.99 | $27.00 | $26.91 | $26.99 | $25.45 | 45,010 |
| 2021-04-12 | $26.83 | $26.99 | $26.83 | $26.90 | $25.36 | 47,998 |
| 2021-04-09 | $26.79 | $26.99 | $26.51 | $26.99 | $25.45 | 55,358 |
| 2021-04-08 | $26.75 | $27.00 | $26.54 | $26.94 | $25.22 | 95,374 |
| 2021-04-07 | $26.45 | $26.78 | $26.38 | $26.70 | $25.00 | 81,809 |
| 2021-04-06 | $26.22 | $26.50 | $26.20 | $26.41 | $24.72 | 61,588 |
| 2021-04-05 | $26.01 | $26.31 | $25.97 | $26.24 | $24.57 | 52,623 |
| 2021-04-01 | $26.30 | $26.44 | $25.75 | $25.81 | $24.16 | 155,195 |
| 2021-03-31 | $26.27 | $26.30 | $26.22 | $26.30 | $24.62 | 36,749 |
| 2021-03-30 | $26.30 | $26.30 | $26.14 | $26.16 | $24.49 | 43,167 |
| 2021-03-29 | $26.25 | $26.40 | $26.24 | $26.34 | $24.66 | 30,369 |
| 2021-03-26 | $26.27 | $26.29 | $26.11 | $26.25 | $24.57 | 48,512 |
| 2021-03-25 | $26.29 | $26.29 | $26.07 | $26.29 | $24.61 | 48,096 |
| 2021-03-24 | $26.18 | $26.44 | $26.18 | $26.27 | $24.59 | 50,667 |
| 2021-03-23 | $26.25 | $26.27 | $26.15 | $26.18 | $24.51 | 25,889 |
| 2021-03-22 | $26.28 | $26.28 | $26.16 | $26.25 | $24.57 | 33,910 |
| 2021-03-19 | $26.20 | $26.27 | $26.11 | $26.23 | $24.56 | 43,109 |
| 2021-03-18 | $26.26 | $26.30 | $26.16 | $26.23 | $24.56 | 32,287 |
| 2021-03-17 | $26.14 | $26.30 | $26.14 | $26.27 | $24.59 | 29,159 |
| 2021-03-16 | $26.17 | $26.35 | $26.04 | $26.22 | $24.55 | 95,117 |
| 2021-03-15 | $25.97 | $26.18 | $25.95 | $26.07 | $24.41 | 45,840 |
| 2021-03-12 | $25.70 | $25.90 | $25.70 | $25.85 | $24.20 | 47,431 |
| 2021-03-11 | $25.70 | $25.90 | $25.70 | $25.81 | $24.16 | 54,478 |
| 2021-03-10 | $25.75 | $25.85 | $25.56 | $25.69 | $24.05 | 57,479 |
| 2021-03-09 | $25.80 | $26.01 | $25.70 | $25.85 | $24.02 | 41,595 |
| 2021-03-08 | $25.64 | $25.95 | $25.57 | $25.60 | $23.79 | 100,838 |
| 2021-03-05 | $25.71 | $25.90 | $25.55 | $25.64 | $23.83 | 92,597 |
| 2021-03-04 | $26.30 | $26.40 | $25.45 | $25.55 | $23.74 | 116,586 |
| 2021-03-03 | $26.62 | $26.68 | $26.25 | $26.30 | $24.44 | 74,394 |
| 2021-03-02 | $26.08 | $26.59 | $26.08 | $26.49 | $24.62 | 71,474 |
| 2021-03-01 | $26.03 | $26.29 | $25.95 | $26.26 | $24.40 | 69,375 |
| 2021-02-26 | $25.85 | $25.92 | $25.54 | $25.87 | $24.04 | 56,208 |
| 2021-02-25 | $25.88 | $25.95 | $25.75 | $25.83 | $24.00 | 97,718 |
| 2021-02-24 | $25.78 | $25.90 | $25.78 | $25.90 | $24.07 | 46,133 |
| 2021-02-23 | $25.78 | $25.87 | $25.71 | $25.79 | $23.97 | 72,997 |
| 2021-02-22 | $25.85 | $25.89 | $25.71 | $25.78 | $23.96 | 84,379 |
| 2021-02-19 | $25.79 | $25.83 | $25.71 | $25.77 | $23.95 | 67,627 |
| 2021-02-18 | $25.63 | $25.88 | $25.61 | $25.70 | $23.88 | 64,611 |
| 2021-02-17 | $25.46 | $25.68 | $25.46 | $25.60 | $23.79 | 40,179 |
| 2021-02-16 | $25.45 | $25.69 | $25.45 | $25.62 | $23.81 | 60,300 |
| 2021-02-12 | $25.43 | $25.60 | $25.29 | $25.60 | $23.79 | 58,238 |
| 2021-02-11 | $25.23 | $25.40 | $25.23 | $25.36 | $23.57 | 39,917 |
| 2021-02-10 | $25.25 | $25.40 | $24.91 | $25.31 | $23.52 | 115,730 |
| 2021-02-09 | $25.43 | $25.49 | $25.37 | $25.49 | $23.51 | 83,783 |
| 2021-02-08 | $25.40 | $25.43 | $25.36 | $25.43 | $23.46 | 90,909 |
| 2021-02-05 | $25.39 | $25.40 | $25.28 | $25.38 | $23.41 | 80,952 |
| 2021-02-04 | $25.30 | $25.35 | $25.25 | $25.31 | $23.35 | 72,992 |
| 2021-02-03 | $25.20 | $25.29 | $25.16 | $25.21 | $23.25 | 96,461 |
| 2021-02-02 | $25.07 | $25.30 | $25.07 | $25.19 | $23.23 | 87,936 |
| 2021-02-01 | $25.00 | $25.13 | $24.92 | $25.13 | $23.18 | 79,509 |
| 2021-01-29 | $24.91 | $24.99 | $24.86 | $24.95 | $23.01 | 67,340 |
| 2021-01-28 | $24.76 | $24.92 | $24.76 | $24.90 | $22.97 | 31,022 |
| 2021-01-27 | $24.89 | $24.95 | $24.71 | $24.88 | $22.95 | 108,118 |
| 2021-01-26 | $24.97 | $24.97 | $24.84 | $24.89 | $22.96 | 83,731 |
| 2021-01-25 | $24.85 | $24.88 | $24.76 | $24.87 | $22.94 | 84,615 |
| 2021-01-22 | $24.72 | $24.84 | $24.72 | $24.82 | $22.89 | 85,020 |
| 2021-01-21 | $24.78 | $24.86 | $24.75 | $24.76 | $22.84 | 60,286 |
| 2021-01-20 | $24.65 | $24.79 | $24.65 | $24.70 | $22.78 | 71,947 |
| 2021-01-19 | $24.66 | $24.95 | $24.65 | $24.65 | $22.74 | 75,056 |
| 2021-01-15 | $24.76 | $24.77 | $24.57 | $24.68 | $22.76 | 54,994 |
| 2021-01-14 | $25.07 | $25.11 | $24.75 | $24.76 | $22.84 | 97,417 |
| 2021-01-13 | $25.01 | $25.20 | $25.01 | $25.11 | $23.16 | 76,446 |
| 2021-01-12 | $25.28 | $25.39 | $25.10 | $25.34 | $23.20 | 110,416 |
| 2021-01-11 | $25.47 | $25.53 | $25.29 | $25.47 | $23.32 | 88,033 |
| 2021-01-08 | $25.34 | $25.63 | $25.26 | $25.45 | $23.30 | 87,054 |
| 2021-01-07 | $25.29 | $25.41 | $25.21 | $25.37 | $23.23 | 91,682 |
| 2021-01-06 | $25.28 | $25.36 | $25.16 | $25.33 | $23.19 | 102,879 |
| 2021-01-05 | $25.32 | $25.36 | $25.23 | $25.28 | $23.14 | 69,190 |
| 2021-01-04 | $25.31 | $25.40 | $25.25 | $25.33 | $23.19 | 79,961 |
| 2020-12-31 | $25.10 | $25.31 | $25.05 | $25.27 | $23.13 | 54,060 |
| 2020-12-30 | $25.08 | $25.47 | $25.00 | $25.17 | $23.04 | 102,021 |
| 2020-12-29 | $24.91 | $25.08 | $24.91 | $25.04 | $22.92 | 68,977 |
| 2020-12-28 | $25.05 | $25.07 | $25.00 | $25.05 | $22.93 | 66,646 |
| 2020-12-24 | $25.07 | $25.07 | $24.90 | $24.97 | $22.86 | 29,701 |
| 2020-12-23 | $24.80 | $24.99 | $24.70 | $24.97 | $22.86 | 38,791 |
| 2020-12-22 | $25.16 | $25.16 | $24.71 | $24.83 | $22.73 | 57,227 |
| 2020-12-21 | $25.18 | $25.18 | $24.89 | $25.05 | $22.93 | 71,776 |
| 2020-12-18 | $25.12 | $25.26 | $24.97 | $25.18 | $23.05 | 89,701 |
| 2020-12-17 | $25.06 | $25.25 | $25.03 | $25.19 | $23.06 | 59,595 |
| 2020-12-16 | $25.05 | $25.06 | $24.75 | $25.06 | $22.94 | 57,873 |
| 2020-12-15 | $24.72 | $25.04 | $24.66 | $25.03 | $22.91 | 62,395 |
| 2020-12-14 | $24.90 | $24.90 | $24.66 | $24.72 | $22.63 | 84,727 |
| 2020-12-11 | $25.07 | $25.07 | $24.71 | $24.75 | $22.66 | 67,029 |
| 2020-12-10 | $25.42 | $25.46 | $24.80 | $25.10 | $22.98 | 94,235 |
| 2020-12-09 | $25.57 | $25.70 | $25.52 | $25.61 | $23.27 | 61,900 |
| 2020-12-08 | $25.56 | $25.66 | $25.53 | $25.61 | $23.27 | 62,739 |
| 2020-12-07 | $25.52 | $25.75 | $25.37 | $25.56 | $23.22 | 112,944 |
| 2020-12-04 | $25.43 | $25.69 | $25.43 | $25.52 | $23.19 | 83,475 |
| 2020-12-03 | $25.23 | $25.50 | $25.21 | $25.34 | $23.02 | 72,455 |
| 2020-12-02 | $25.10 | $25.17 | $25.00 | $25.15 | $22.85 | 86,308 |
| 2020-12-01 | $25.06 | $25.17 | $24.96 | $25.10 | $22.81 | 139,004 |
| 2020-11-30 | $24.58 | $24.95 | $24.49 | $24.83 | $22.56 | 187,562 |
| 2020-11-27 | $24.32 | $24.74 | $24.28 | $24.50 | $22.26 | 60,830 |
| 2020-11-25 | $24.20 | $24.30 | $24.03 | $24.30 | $22.08 | 88,508 |
| 2020-11-24 | $24.00 | $24.17 | $23.94 | $24.09 | $21.89 | 87,321 |
| 2020-11-23 | $23.81 | $24.17 | $23.81 | $23.99 | $21.80 | 95,950 |
| 2020-11-20 | $23.69 | $23.75 | $23.60 | $23.75 | $21.58 | 83,037 |
| 2020-11-19 | $23.63 | $23.67 | $23.50 | $23.67 | $21.51 | 35,660 |
| 2020-11-18 | $23.70 | $23.75 | $23.64 | $23.65 | $21.49 | 68,775 |
| 2020-11-17 | $23.54 | $23.70 | $23.51 | $23.70 | $21.53 | 36,431 |
| 2020-11-16 | $23.65 | $23.76 | $23.36 | $23.54 | $21.39 | 126,551 |
| 2020-11-13 | $23.59 | $23.70 | $23.57 | $23.66 | $21.50 | 31,524 |
| 2020-11-12 | $23.42 | $23.63 | $23.42 | $23.60 | $21.44 | 32,615 |
| 2020-11-11 | $23.44 | $23.57 | $23.44 | $23.55 | $21.40 | 50,724 |
| 2020-11-10 | $23.54 | $23.54 | $23.40 | $23.43 | $21.29 | 57,697 |
| 2020-11-09 | $23.65 | $23.79 | $23.55 | $23.60 | $21.27 | 96,334 |
| 2020-11-06 | $23.37 | $23.48 | $23.33 | $23.36 | $21.05 | 74,775 |
| 2020-11-05 | $23.07 | $23.37 | $23.04 | $23.24 | $20.95 | 121,329 |
| 2020-11-04 | $22.72 | $22.94 | $22.62 | $22.89 | $20.63 | 102,795 |
| 2020-11-03 | $22.77 | $22.83 | $22.70 | $22.72 | $20.48 | 71,153 |
| 2020-11-02 | $22.61 | $22.71 | $22.59 | $22.65 | $20.41 | 54,830 |
| 2020-10-30 | $22.58 | $22.75 | $22.48 | $22.55 | $20.32 | 42,319 |
| 2020-10-29 | $22.69 | $22.73 | $22.53 | $22.63 | $20.40 | 27,280 |
| 2020-10-28 | $22.82 | $22.85 | $22.47 | $22.65 | $20.41 | 56,927 |
| 2020-10-27 | $22.95 | $23.00 | $22.76 | $22.92 | $20.66 | 98,817 |
| 2020-10-26 | $23.19 | $23.19 | $22.80 | $22.91 | $20.64 | 96,485 |
| 2020-10-23 | $23.19 | $23.32 | $23.19 | $23.21 | $20.92 | 48,354 |
| 2020-10-22 | $23.02 | $23.21 | $22.96 | $23.20 | $20.91 | 41,217 |
| 2020-10-21 | $22.86 | $23.05 | $22.86 | $22.98 | $20.71 | 36,449 |
| 2020-10-20 | $22.88 | $23.03 | $22.75 | $22.86 | $20.60 | 50,309 |
| 2020-10-19 | $23.03 | $23.03 | $22.72 | $22.77 | $20.52 | 63,885 |
| 2020-10-16 | $23.00 | $23.05 | $22.89 | $22.89 | $20.63 | 41,402 |
| 2020-10-15 | $22.94 | $23.12 | $22.90 | $23.06 | $20.78 | 49,416 |
| 2020-10-14 | $23.10 | $23.10 | $22.93 | $23.06 | $20.78 | 70,275 |
| 2020-10-13 | $23.26 | $23.31 | $23.06 | $23.12 | $20.84 | 37,196 |
| 2020-10-12 | $23.39 | $23.39 | $23.08 | $23.26 | $20.96 | 99,060 |
| 2020-10-09 | $23.29 | $23.39 | $23.28 | $23.30 | $21.00 | 62,432 |
| 2020-10-08 | $23.46 | $23.64 | $23.43 | $23.57 | $21.07 | 67,815 |
| 2020-10-07 | $23.51 | $23.67 | $23.43 | $23.50 | $21.01 | 88,030 |
| 2020-10-06 | $23.45 | $23.48 | $23.35 | $23.47 | $20.98 | 67,569 |
| 2020-10-05 | $23.34 | $23.48 | $23.33 | $23.41 | $20.93 | 92,226 |
| 2020-10-02 | $22.96 | $23.35 | $22.96 | $23.32 | $20.85 | 71,277 |
| 2020-10-01 | $23.23 | $23.36 | $23.08 | $23.13 | $20.68 | 89,034 |
| 2020-09-30 | $22.86 | $23.10 | $22.80 | $23.10 | $20.65 | 82,673 |
| 2020-09-29 | $22.40 | $22.85 | $22.40 | $22.75 | $20.34 | 105,197 |
| 2020-09-28 | $22.34 | $22.54 | $22.30 | $22.33 | $19.96 | 97,531 |
| 2020-09-25 | $22.20 | $22.24 | $22.03 | $22.21 | $19.86 | 81,053 |
| 2020-09-24 | $22.31 | $22.38 | $21.95 | $22.31 | $19.94 | 108,861 |
| 2020-09-23 | $22.84 | $22.92 | $22.13 | $22.40 | $20.03 | 144,509 |
| 2020-09-22 | $22.83 | $22.83 | $22.50 | $22.75 | $20.34 | 75,293 |
| 2020-09-21 | $23.09 | $23.10 | $22.41 | $22.75 | $20.34 | 236,924 |
| 2020-09-18 | $23.42 | $23.42 | $23.27 | $23.30 | $20.83 | 34,356 |
| 2020-09-17 | $23.27 | $23.47 | $23.22 | $23.35 | $20.87 | 59,959 |
| 2020-09-16 | $23.40 | $23.50 | $23.21 | $23.36 | $20.88 | 74,776 |
| 2020-09-15 | $23.15 | $23.32 | $23.15 | $23.30 | $20.83 | 34,471 |
| 2020-09-14 | $23.15 | $23.40 | $23.15 | $23.20 | $20.74 | 94,480 |
| 2020-09-11 | $23.30 | $23.38 | $22.95 | $23.10 | $20.65 | 143,660 |
| 2020-09-10 | $23.41 | $23.65 | $23.05 | $23.27 | $20.80 | 133,313 |
| 2020-09-09 | $23.37 | $23.70 | $23.37 | $23.69 | $21.01 | 71,850 |
| 2020-09-08 | $23.46 | $23.53 | $23.28 | $23.36 | $20.71 | 89,519 |
| 2020-09-04 | $23.47 | $23.64 | $23.20 | $23.46 | $20.80 | 81,768 |
| 2020-09-03 | $23.64 | $23.82 | $23.47 | $23.59 | $20.92 | 63,210 |
| 2020-09-02 | $23.75 | $23.78 | $23.58 | $23.74 | $21.05 | 130,272 |
| 2020-09-01 | $23.20 | $24.03 | $23.20 | $23.69 | $21.01 | 114,495 |
| 2020-08-31 | $23.03 | $23.49 | $23.01 | $23.31 | $20.67 | 121,711 |
| 2020-08-28 | $23.05 | $23.15 | $22.92 | $23.07 | $20.46 | 114,002 |
| 2020-08-27 | $23.38 | $23.48 | $22.80 | $22.97 | $20.36 | 166,860 |
| 2020-08-26 | $23.91 | $23.96 | $23.38 | $23.38 | $20.73 | 174,044 |
| 2020-08-25 | $24.19 | $24.20 | $23.97 | $24.02 | $21.30 | 75,407 |
| 2020-08-24 | $24.07 | $24.14 | $24.06 | $24.10 | $21.37 | 77,273 |
| 2020-08-21 | $24.12 | $24.15 | $23.86 | $24.05 | $21.33 | 145,278 |
| 2020-08-20 | $23.96 | $24.17 | $23.91 | $24.17 | $21.43 | 59,631 |
| 2020-08-19 | $23.94 | $24.20 | $23.90 | $24.02 | $21.30 | 80,119 |
| 2020-08-18 | $23.93 | $24.00 | $23.81 | $23.92 | $21.21 | 95,046 |
| 2020-08-17 | $24.63 | $24.63 | $23.59 | $23.86 | $21.16 | 239,120 |
| 2020-08-14 | $24.39 | $24.58 | $24.35 | $24.53 | $21.75 | 46,735 |
| 2020-08-13 | $24.48 | $24.59 | $24.37 | $24.53 | $21.75 | 64,031 |
| 2020-08-12 | $24.61 | $24.67 | $24.40 | $24.50 | $21.72 | 59,623 |
| 2020-08-11 | $24.62 | $24.75 | $24.62 | $24.69 | $21.73 | 85,141 |
| 2020-08-10 | $24.55 | $24.63 | $24.43 | $24.60 | $21.65 | 63,424 |
| 2020-08-07 | $24.56 | $24.63 | $24.34 | $24.47 | $21.53 | 72,974 |
| 2020-08-06 | $24.49 | $24.63 | $24.36 | $24.57 | $21.62 | 50,098 |
| 2020-08-05 | $24.49 | $24.49 | $24.33 | $24.49 | $21.55 | 77,216 |
| 2020-08-04 | $24.25 | $24.39 | $24.25 | $24.33 | $21.41 | 59,154 |
| 2020-08-03 | $24.22 | $24.31 | $24.12 | $24.18 | $21.28 | 82,350 |
| 2020-07-31 | $24.01 | $24.10 | $23.90 | $24.10 | $21.21 | 59,243 |
| 2020-07-30 | $23.92 | $23.98 | $23.84 | $23.94 | $21.07 | 83,877 |
| 2020-07-29 | $23.99 | $24.10 | $23.86 | $23.95 | $21.07 | 56,724 |
| 2020-07-28 | $23.99 | $23.99 | $23.80 | $23.95 | $21.07 | 53,366 |
| 2020-07-27 | $23.80 | $23.99 | $23.71 | $23.93 | $21.06 | 71,492 |
| 2020-07-24 | $23.84 | $23.87 | $23.70 | $23.87 | $21.00 | 68,021 |
| 2020-07-23 | $23.80 | $23.99 | $23.67 | $23.80 | $20.94 | 74,933 |
| 2020-07-22 | $23.63 | $24.00 | $23.63 | $23.80 | $20.94 | 70,655 |
| 2020-07-21 | $23.49 | $23.69 | $23.46 | $23.61 | $20.77 | 85,384 |
| 2020-07-20 | $23.31 | $23.45 | $23.26 | $23.42 | $20.61 | 74,673 |
| 2020-07-17 | $23.31 | $23.34 | $23.20 | $23.28 | $20.48 | 47,956 |
| 2020-07-16 | $23.00 | $23.21 | $23.00 | $23.15 | $20.37 | 36,314 |
| 2020-07-15 | $23.27 | $23.27 | $22.90 | $22.98 | $20.22 | 68,951 |
| 2020-07-14 | $22.69 | $23.11 | $22.50 | $22.99 | $20.23 | 122,691 |
| 2020-07-13 | $22.96 | $23.08 | $22.84 | $22.85 | $20.11 | 69,157 |
| 2020-07-10 | $22.90 | $23.05 | $22.81 | $22.95 | $20.19 | 102,471 |
| 2020-07-09 | $23.03 | $23.25 | $23.03 | $23.16 | $20.21 | 115,085 |
| 2020-07-08 | $23.13 | $23.16 | $23.00 | $23.10 | $20.16 | 106,699 |
| 2020-07-07 | $23.00 | $23.10 | $22.98 | $23.02 | $20.09 | 67,728 |
| 2020-07-06 | $22.82 | $23.03 | $22.82 | $22.98 | $20.05 | 117,016 |
| 2020-07-02 | $23.00 | $23.12 | $22.62 | $22.69 | $19.80 | 190,232 |
| 2020-07-01 | $22.54 | $22.75 | $22.54 | $22.62 | $19.74 | 68,935 |
| 2020-06-30 | $22.50 | $22.63 | $22.50 | $22.56 | $19.69 | 72,209 |
| 2020-06-29 | $22.55 | $22.62 | $22.27 | $22.49 | $19.63 | 76,013 |
| 2020-06-26 | $22.75 | $23.01 | $22.27 | $22.57 | $19.70 | 97,011 |
| 2020-06-25 | $22.98 | $23.30 | $22.88 | $22.92 | $20.00 | 65,336 |
| 2020-06-24 | $23.24 | $23.43 | $22.71 | $23.13 | $20.19 | 77,334 |
| 2020-06-23 | $23.24 | $23.31 | $23.11 | $23.29 | $20.32 | 63,729 |
| 2020-06-22 | $22.90 | $23.09 | $22.86 | $23.03 | $20.10 | 88,693 |
| 2020-06-19 | $23.08 | $23.08 | $22.82 | $22.90 | $19.98 | 105,559 |
| 2020-06-18 | $22.47 | $22.85 | $22.47 | $22.78 | $19.88 | 76,030 |
| 2020-06-17 | $22.56 | $22.92 | $22.46 | $22.66 | $19.78 | 101,902 |
| 2020-06-16 | $23.00 | $23.00 | $22.30 | $22.30 | $19.46 | 68,123 |
| 2020-06-15 | $22.20 | $22.64 | $22.16 | $22.54 | $19.67 | 61,305 |
| 2020-06-12 | $22.11 | $22.80 | $21.94 | $22.59 | $19.71 | 143,391 |
| 2020-06-11 | $22.39 | $22.41 | $21.05 | $21.40 | $18.68 | 238,097 |
| 2020-06-10 | $23.16 | $23.34 | $23.01 | $23.22 | $20.26 | 88,391 |
| 2020-06-09 | $23.19 | $23.50 | $23.10 | $23.47 | $20.32 | 93,148 |
| 2020-06-08 | $23.67 | $23.90 | $23.13 | $23.30 | $20.17 | 230,898 |
| 2020-06-05 | $23.42 | $23.49 | $23.08 | $23.37 | $20.23 | 69,823 |
| 2020-06-04 | $23.02 | $23.09 | $22.80 | $22.99 | $19.90 | 93,384 |
| 2020-06-03 | $22.85 | $23.15 | $22.85 | $22.96 | $19.87 | 94,849 |
| 2020-06-02 | $22.72 | $22.75 | $22.57 | $22.69 | $19.64 | 106,820 |
| 2020-06-01 | $22.41 | $22.68 | $22.21 | $22.47 | $19.45 | 104,040 |
| 2020-05-29 | $21.98 | $22.35 | $21.98 | $22.23 | $19.24 | 78,458 |
| 2020-05-28 | $22.05 | $22.24 | $21.83 | $21.99 | $19.03 | 121,692 |
| 2020-05-27 | $22.09 | $22.09 | $21.66 | $21.83 | $18.90 | 89,176 |
| 2020-05-26 | $21.78 | $21.97 | $21.55 | $21.71 | $18.79 | 103,552 |
| 2020-05-22 | $20.93 | $21.20 | $20.76 | $21.17 | $18.32 | 123,071 |
| 2020-05-21 | $21.07 | $21.07 | $20.75 | $20.78 | $17.99 | 69,920 |
| 2020-05-20 | $20.87 | $21.09 | $20.85 | $20.93 | $18.12 | 119,938 |
| 2020-05-19 | $20.58 | $20.76 | $20.50 | $20.76 | $17.97 | 105,273 |
| 2020-05-18 | $20.30 | $20.69 | $20.29 | $20.58 | $17.81 | 101,945 |
| 2020-05-15 | $19.41 | $19.85 | $19.31 | $19.82 | $17.16 | 62,810 |
| 2020-05-14 | $19.35 | $19.49 | $19.13 | $19.46 | $16.84 | 114,550 |
| 2020-05-13 | $20.48 | $20.58 | $19.27 | $19.50 | $16.88 | 160,585 |
| 2020-05-12 | $20.60 | $20.64 | $20.30 | $20.31 | $17.58 | 72,692 |
| 2020-05-11 | $20.34 | $20.60 | $20.23 | $20.60 | $17.83 | 90,060 |
| 2020-05-08 | $20.72 | $20.72 | $20.43 | $20.61 | $17.84 | 91,779 |
| 2020-05-07 | $20.70 | $20.76 | $20.48 | $20.68 | $17.74 | 156,808 |
| 2020-05-06 | $20.71 | $20.72 | $20.45 | $20.57 | $17.64 | 222,927 |
| 2020-05-05 | $20.77 | $20.77 | $20.43 | $20.52 | $17.60 | 167,433 |
| 2020-05-04 | $20.15 | $20.34 | $19.82 | $20.29 | $17.40 | 102,132 |
| 2020-05-01 | $20.85 | $20.92 | $19.80 | $20.20 | $17.33 | 169,782 |
| 2020-04-30 | $21.00 | $21.00 | $20.79 | $20.85 | $17.88 | 97,720 |
| 2020-04-29 | $20.90 | $20.97 | $20.67 | $20.89 | $17.92 | 86,511 |
| 2020-04-28 | $20.80 | $20.89 | $20.35 | $20.46 | $17.55 | 88,233 |
| 2020-04-27 | $20.30 | $20.72 | $20.18 | $20.60 | $17.67 | 160,921 |
| 2020-04-24 | $20.23 | $20.32 | $19.82 | $20.15 | $17.28 | 100,345 |
| 2020-04-23 | $19.84 | $20.11 | $19.62 | $20.01 | $17.16 | 118,926 |
| 2020-04-22 | $19.94 | $20.32 | $19.57 | $19.75 | $16.94 | 161,105 |
| 2020-04-21 | $19.37 | $19.58 | $19.08 | $19.44 | $16.67 | 115,380 |
| 2020-04-20 | $20.01 | $20.44 | $19.42 | $19.62 | $16.83 | 181,969 |
| 2020-04-17 | $20.29 | $20.59 | $20.04 | $20.04 | $17.19 | 160,539 |
| 2020-04-16 | $20.17 | $20.27 | $19.51 | $19.65 | $16.85 | 236,470 |
| 2020-04-15 | $20.61 | $20.88 | $20.30 | $20.41 | $17.51 | 84,638 |
| 2020-04-14 | $21.30 | $21.76 | $20.16 | $20.86 | $17.89 | 157,997 |
| 2020-04-13 | $21.50 | $21.76 | $20.81 | $21.09 | $18.09 | 171,481 |
| 2020-04-09 | $21.55 | $23.09 | $21.26 | $22.03 | $18.90 | 210,752 |
| 2020-04-08 | $19.80 | $21.29 | $19.65 | $21.17 | $18.00 | 237,188 |
| 2020-04-07 | $19.07 | $20.07 | $18.88 | $19.51 | $16.59 | 242,721 |
| 2020-04-06 | $18.53 | $19.48 | $18.29 | $18.96 | $16.12 | 203,014 |
| 2020-04-03 | $19.13 | $19.37 | $17.55 | $18.24 | $15.51 | 186,905 |
| 2020-04-02 | $18.53 | $19.45 | $18.45 | $19.04 | $16.19 | 121,799 |
| 2020-04-01 | $19.68 | $19.97 | $17.94 | $18.38 | $15.63 | 187,874 |
| 2020-03-31 | $19.78 | $20.20 | $19.77 | $20.20 | $17.18 | 134,578 |
| 2020-03-30 | $19.41 | $20.38 | $19.16 | $20.00 | $17.01 | 222,667 |
| 2020-03-27 | $19.64 | $19.68 | $19.02 | $19.57 | $16.64 | 95,349 |
| 2020-03-26 | $18.53 | $20.34 | $18.53 | $19.74 | $16.79 | 275,908 |
| 2020-03-25 | $18.06 | $19.59 | $17.68 | $18.79 | $15.98 | 222,645 |
| 2020-03-24 | $17.06 | $18.22 | $17.06 | $18.01 | $15.32 | 167,655 |
| 2020-03-23 | $17.23 | $17.37 | $15.30 | $16.71 | $14.21 | 269,781 |
| 2020-03-20 | $17.99 | $18.70 | $17.10 | $17.65 | $15.01 | 301,998 |
| 2020-03-19 | $14.68 | $17.49 | $13.47 | $17.10 | $14.54 | 478,743 |
| 2020-03-18 | $18.40 | $18.69 | $13.88 | $14.67 | $12.47 | 573,956 |
| 2020-03-17 | $19.90 | $20.00 | $18.50 | $19.82 | $16.85 | 243,301 |
| 2020-03-16 | $18.09 | $20.93 | $18.01 | $20.08 | $17.08 | 256,359 |
| 2020-03-13 | $22.14 | $23.00 | $20.02 | $22.61 | $19.23 | 252,254 |
| 2020-03-12 | $19.46 | $21.70 | $17.74 | $20.70 | $17.60 | 407,309 |
| 2020-03-11 | $24.70 | $24.70 | $23.11 | $23.39 | $19.89 | 183,121 |
| 2020-03-10 | $25.05 | $25.43 | $24.62 | $25.21 | $21.26 | 117,871 |
| 2020-03-09 | $25.36 | $25.43 | $24.50 | $24.55 | $20.71 | 166,795 |
| 2020-03-06 | $25.95 | $26.70 | $25.95 | $26.52 | $22.37 | 169,413 |
| 2020-03-05 | $26.81 | $27.26 | $26.63 | $26.85 | $22.65 | 142,715 |
| 2020-03-04 | $27.00 | $27.55 | $26.81 | $27.55 | $23.24 | 81,930 |
| 2020-03-03 | $27.46 | $27.47 | $26.72 | $26.79 | $22.60 | 180,345 |
| 2020-03-02 | $25.78 | $27.26 | $25.55 | $27.26 | $22.99 | 260,402 |
| 2020-02-28 | $26.01 | $26.09 | $24.70 | $25.41 | $21.43 | 374,265 |
| 2020-02-27 | $27.85 | $28.00 | $26.62 | $27.01 | $22.78 | 268,007 |
| 2020-02-26 | $27.86 | $28.51 | $27.58 | $28.48 | $24.02 | 164,345 |
| 2020-02-25 | $28.45 | $28.53 | $27.72 | $27.90 | $23.53 | 183,393 |
| 2020-02-24 | $28.58 | $28.58 | $28.18 | $28.42 | $23.97 | 102,352 |
| 2020-02-21 | $28.63 | $28.73 | $28.62 | $28.73 | $24.23 | 41,319 |
| 2020-02-20 | $28.50 | $28.65 | $28.41 | $28.65 | $24.17 | 51,573 |
| 2020-02-19 | $28.31 | $28.54 | $28.31 | $28.50 | $24.04 | 45,638 |
| 2020-02-18 | $28.32 | $28.36 | $28.26 | $28.36 | $23.92 | 43,979 |
| 2020-02-14 | $28.28 | $28.33 | $28.25 | $28.33 | $23.90 | 32,206 |
| 2020-02-13 | $28.20 | $28.28 | $28.20 | $28.25 | $23.83 | 133,260 |
| 2020-02-12 | $28.33 | $28.36 | $28.13 | $28.13 | $23.73 | 62,062 |
| 2020-02-11 | $28.42 | $28.42 | $28.36 | $28.40 | $23.80 | 52,669 |
| 2020-02-10 | $28.40 | $28.40 | $28.35 | $28.38 | $23.78 | 59,854 |
| 2020-02-07 | $28.22 | $28.35 | $28.18 | $28.30 | $23.71 | 88,599 |
| 2020-02-06 | $28.42 | $28.48 | $28.18 | $28.19 | $23.62 | 84,841 |
| 2020-02-05 | $28.30 | $28.45 | $28.26 | $28.32 | $23.73 | 64,740 |
| 2020-02-04 | $28.29 | $28.38 | $28.21 | $28.26 | $23.68 | 80,787 |
| 2020-02-03 | $28.16 | $28.22 | $28.06 | $28.17 | $23.60 | 65,017 |
| 2020-01-31 | $28.17 | $28.17 | $28.11 | $28.11 | $23.55 | 40,476 |
| 2020-01-30 | $28.15 | $28.20 | $28.08 | $28.17 | $23.60 | 48,613 |
| 2020-01-29 | $28.13 | $28.13 | $28.06 | $28.10 | $23.54 | 31,577 |
| 2020-01-28 | $28.03 | $28.13 | $28.03 | $28.07 | $23.52 | 35,183 |
| 2020-01-27 | $28.04 | $28.21 | $28.00 | $28.05 | $23.50 | 40,328 |
| 2020-01-24 | $28.11 | $28.22 | $28.08 | $28.15 | $23.59 | 37,406 |
| 2020-01-23 | $28.03 | $28.15 | $28.03 | $28.15 | $23.59 | 70,128 |
| 2020-01-22 | $28.08 | $28.22 | $28.03 | $28.08 | $23.53 | 51,361 |
| 2020-01-21 | $28.18 | $28.18 | $28.00 | $28.08 | $23.53 | 49,136 |
| 2020-01-17 | $28.10 | $28.15 | $28.06 | $28.08 | $23.53 | 38,227 |
| 2020-01-16 | $28.20 | $28.27 | $28.06 | $28.07 | $23.52 | 54,739 |
| 2020-01-15 | $28.28 | $28.32 | $28.15 | $28.20 | $23.63 | 45,101 |
| 2020-01-14 | $28.13 | $28.28 | $28.10 | $28.28 | $23.69 | 46,977 |
| 2020-01-13 | $28.13 | $28.31 | $28.13 | $28.24 | $23.66 | 53,097 |
| 2020-01-10 | $28.13 | $28.23 | $28.01 | $28.23 | $23.65 | 61,339 |
| 2020-01-09 | $28.19 | $28.28 | $28.13 | $28.28 | $23.54 | 86,925 |
| 2020-01-08 | $28.13 | $28.20 | $28.04 | $28.14 | $23.42 | 66,518 |
| 2020-01-07 | $28.17 | $28.22 | $27.90 | $28.14 | $23.42 | 87,570 |
| 2020-01-06 | $27.99 | $28.20 | $27.89 | $28.15 | $23.43 | 126,468 |
| 2020-01-03 | $27.73 | $27.95 | $27.73 | $27.95 | $23.26 | 70,656 |
| 2020-01-02 | $27.89 | $27.89 | $27.66 | $27.80 | $23.14 | 141,321 |
| 2019-12-31 | $27.74 | $27.80 | $27.66 | $27.79 | $23.13 | 75,640 |
| 2019-12-30 | $27.60 | $27.69 | $27.55 | $27.60 | $22.97 | 38,124 |
| 2019-12-27 | $27.52 | $27.65 | $27.52 | $27.59 | $22.96 | 15,923 |
| 2019-12-26 | $27.50 | $27.60 | $27.50 | $27.51 | $22.90 | 29,349 |
| 2019-12-24 | $27.56 | $27.56 | $27.49 | $27.50 | $22.89 | 24,616 |
| 2019-12-23 | $27.54 | $27.58 | $27.52 | $27.56 | $22.94 | 47,070 |
| 2019-12-20 | $27.51 | $27.54 | $27.41 | $27.54 | $22.92 | 60,818 |
| 2019-12-19 | $27.46 | $27.59 | $27.30 | $27.48 | $22.87 | 72,100 |
| 2019-12-18 | $27.60 | $27.62 | $27.50 | $27.54 | $22.92 | 36,452 |
| 2019-12-17 | $27.53 | $27.68 | $27.52 | $27.57 | $22.95 | 34,724 |
| 2019-12-16 | $27.56 | $27.72 | $27.55 | $27.55 | $22.93 | 47,378 |
| 2019-12-13 | $27.69 | $27.69 | $27.40 | $27.62 | $22.99 | 53,555 |
| 2019-12-12 | $27.65 | $27.75 | $27.65 | $27.72 | $22.94 | 68,711 |
| 2019-12-11 | $27.78 | $27.78 | $27.52 | $27.58 | $22.82 | 80,820 |
| 2019-12-10 | $27.92 | $28.00 | $27.80 | $27.87 | $22.90 | 78,543 |
| 2019-12-09 | $27.94 | $27.96 | $27.74 | $27.87 | $22.90 | 95,467 |
| 2019-12-06 | $27.96 | $27.99 | $27.92 | $27.94 | $22.96 | 70,262 |
| 2019-12-05 | $27.96 | $27.96 | $27.89 | $27.94 | $22.96 | 55,423 |
| 2019-12-04 | $27.83 | $27.96 | $27.83 | $27.91 | $22.94 | 41,272 |
| 2019-12-03 | $27.85 | $27.87 | $27.69 | $27.82 | $22.86 | 66,252 |
| 2019-12-02 | $27.90 | $27.93 | $27.65 | $27.81 | $22.85 | 98,930 |
| 2019-11-29 | $27.89 | $27.89 | $27.78 | $27.83 | $22.87 | 19,336 |
| 2019-11-27 | $27.90 | $27.90 | $27.78 | $27.82 | $22.86 | 35,511 |
| 2019-11-26 | $27.79 | $27.81 | $27.70 | $27.76 | $22.81 | 40,568 |
| 2019-11-25 | $27.74 | $27.80 | $27.63 | $27.70 | $22.76 | 49,877 |
| 2019-11-22 | $27.74 | $27.74 | $27.62 | $27.69 | $22.76 | 59,924 |
| 2019-11-21 | $27.56 | $27.70 | $27.48 | $27.65 | $22.72 | 25,376 |
| 2019-11-20 | $27.70 | $27.77 | $27.60 | $27.68 | $22.75 | 41,591 |
| 2019-11-19 | $27.53 | $27.77 | $27.48 | $27.65 | $22.72 | 67,330 |
| 2019-11-18 | $27.47 | $27.71 | $27.25 | $27.59 | $22.67 | 144,931 |
| 2019-11-15 | $27.80 | $27.85 | $27.61 | $27.63 | $22.71 | 50,795 |
| 2019-11-14 | $27.62 | $27.68 | $27.50 | $27.67 | $22.74 | 44,412 |
| 2019-11-13 | $27.39 | $27.96 | $27.39 | $27.59 | $22.67 | 68,050 |
| 2019-11-12 | $27.43 | $27.55 | $27.37 | $27.50 | $22.60 | 48,536 |
| 2019-11-11 | $27.56 | $27.57 | $27.33 | $27.51 | $22.61 | 42,171 |
| 2019-11-08 | $27.53 | $27.55 | $27.33 | $27.52 | $22.62 | 36,969 |
| 2019-11-07 | $27.65 | $27.80 | $27.39 | $27.74 | $22.64 | 110,816 |
| 2019-11-06 | $27.60 | $27.74 | $27.50 | $27.65 | $22.57 | 117,887 |
| 2019-11-05 | $27.51 | $27.66 | $27.33 | $27.43 | $22.39 | 72,145 |
| 2019-11-04 | $27.32 | $27.73 | $27.13 | $27.57 | $22.50 | 173,117 |
| 2019-11-01 | $27.20 | $27.20 | $27.00 | $27.13 | $22.14 | 60,742 |
| 2019-10-31 | $27.09 | $27.10 | $26.98 | $27.08 | $22.10 | 30,329 |
| 2019-10-30 | $27.00 | $27.08 | $26.88 | $27.07 | $22.09 | 79,243 |
| 2019-10-29 | $26.75 | $27.04 | $26.73 | $27.02 | $22.05 | 80,629 |
| 2019-10-28 | $27.13 | $27.14 | $27.02 | $27.04 | $22.07 | 48,108 |
| 2019-10-25 | $27.10 | $27.10 | $26.99 | $27.04 | $22.07 | 32,077 |
| 2019-10-24 | $27.02 | $27.02 | $26.90 | $27.00 | $22.04 | 35,296 |
| 2019-10-23 | $26.97 | $27.01 | $26.90 | $26.92 | $21.97 | 52,687 |
| 2019-10-22 | $26.80 | $26.88 | $26.75 | $26.83 | $21.90 | 54,204 |
| 2019-10-21 | $26.77 | $26.88 | $26.70 | $26.77 | $21.85 | 50,977 |
| 2019-10-18 | $26.66 | $26.76 | $26.66 | $26.73 | $21.82 | 33,660 |
| 2019-10-17 | $26.65 | $26.70 | $26.60 | $26.70 | $21.79 | 35,732 |
| 2019-10-16 | $26.55 | $26.64 | $26.55 | $26.60 | $21.71 | 36,171 |
| 2019-10-15 | $26.60 | $26.65 | $26.54 | $26.58 | $21.69 | 42,156 |
| 2019-10-14 | $26.57 | $26.62 | $26.52 | $26.62 | $21.73 | 23,934 |
| 2019-10-11 | $26.56 | $26.63 | $26.55 | $26.59 | $21.70 | 42,262 |
| 2019-10-10 | $26.51 | $26.64 | $26.50 | $26.62 | $21.73 | 42,618 |
| 2019-10-09 | $26.71 | $26.80 | $26.70 | $26.79 | $21.71 | 75,195 |
| 2019-10-08 | $26.73 | $26.73 | $26.61 | $26.71 | $21.65 | 51,525 |
| 2019-10-07 | $26.75 | $26.77 | $26.65 | $26.74 | $21.67 | 40,580 |
| 2019-10-04 | $26.60 | $26.74 | $26.60 | $26.72 | $21.65 | 47,617 |
| 2019-10-03 | $26.48 | $26.63 | $26.42 | $26.55 | $21.52 | 56,833 |
| 2019-10-02 | $26.62 | $26.69 | $26.39 | $26.54 | $21.51 | 88,696 |
| 2019-10-01 | $26.70 | $26.70 | $26.52 | $26.60 | $21.56 | 99,738 |
| 2019-09-30 | $26.66 | $26.66 | $26.49 | $26.62 | $21.57 | 77,618 |
| 2019-09-27 | $26.53 | $26.73 | $26.50 | $26.52 | $21.49 | 70,007 |
| 2019-09-26 | $26.59 | $26.60 | $26.46 | $26.57 | $21.53 | 74,214 |
| 2019-09-25 | $26.56 | $26.67 | $26.53 | $26.59 | $21.55 | 78,091 |
| 2019-09-24 | $26.79 | $26.79 | $26.64 | $26.68 | $21.62 | 69,173 |
| 2019-09-23 | $26.75 | $26.80 | $26.62 | $26.67 | $21.61 | 97,903 |
| 2019-09-20 | $26.75 | $26.75 | $26.65 | $26.74 | $21.67 | 37,111 |
| 2019-09-19 | $26.54 | $26.74 | $26.38 | $26.63 | $21.58 | 121,845 |
| 2019-09-18 | $26.32 | $26.41 | $26.30 | $26.40 | $21.39 | 56,379 |
| 2019-09-17 | $26.21 | $26.40 | $26.21 | $26.33 | $21.34 | 84,878 |
| 2019-09-16 | $26.19 | $26.45 | $26.18 | $26.31 | $21.32 | 60,325 |
| 2019-09-13 | $26.38 | $26.41 | $26.31 | $26.35 | $21.35 | 81,690 |
| 2019-09-12 | $26.30 | $26.46 | $26.29 | $26.33 | $21.34 | 98,637 |
| 2019-09-11 | $26.49 | $26.50 | $26.36 | $26.42 | $21.26 | 45,135 |
| 2019-09-10 | $26.42 | $26.50 | $26.37 | $26.43 | $21.26 | 75,363 |
| 2019-09-09 | $26.47 | $26.56 | $26.35 | $26.46 | $21.29 | 83,173 |
| 2019-09-06 | $26.50 | $26.52 | $26.33 | $26.43 | $21.26 | 84,783 |
| 2019-09-05 | $26.47 | $26.54 | $26.42 | $26.47 | $21.30 | 92,883 |
| 2019-09-04 | $26.40 | $26.45 | $26.35 | $26.40 | $21.24 | 96,277 |
| 2019-09-03 | $26.41 | $26.42 | $26.19 | $26.39 | $21.23 | 44,676 |
| 2019-08-30 | $26.46 | $26.53 | $26.31 | $26.42 | $21.26 | 41,330 |
| 2019-08-29 | $26.42 | $26.49 | $26.29 | $26.42 | $21.26 | 55,790 |
| 2019-08-28 | $26.27 | $26.41 | $26.19 | $26.29 | $21.15 | 38,068 |
| 2019-08-27 | $26.36 | $26.50 | $26.32 | $26.35 | $21.20 | 27,692 |
| 2019-08-26 | $26.42 | $26.49 | $26.25 | $26.38 | $21.22 | 42,031 |
| 2019-08-23 | $26.40 | $26.54 | $26.21 | $26.41 | $21.25 | 40,446 |
| 2019-08-22 | $26.56 | $26.56 | $26.29 | $26.42 | $21.26 | 40,362 |
| 2019-08-21 | $26.34 | $26.44 | $26.33 | $26.44 | $21.27 | 55,206 |
| 2019-08-20 | $26.35 | $26.37 | $26.16 | $26.33 | $21.18 | 82,450 |
| 2019-08-19 | $26.21 | $26.35 | $25.52 | $26.24 | $21.11 | 37,427 |
| 2019-08-16 | $25.80 | $26.35 | $25.79 | $26.07 | $20.98 | 44,221 |
| 2019-08-15 | $26.25 | $26.25 | $25.52 | $25.87 | $20.81 | 135,801 |
| 2019-08-14 | $26.71 | $26.71 | $26.10 | $26.13 | $21.02 | 167,539 |
| 2019-08-13 | $26.78 | $26.81 | $26.71 | $26.74 | $21.51 | 57,877 |
| 2019-08-12 | $27.00 | $27.04 | $26.81 | $26.83 | $21.59 | 35,358 |
| 2019-08-09 | $27.06 | $27.21 | $27.05 | $27.05 | $21.76 | 30,351 |
| 2019-08-08 | $27.35 | $27.39 | $27.27 | $27.32 | $21.83 | 42,312 |
| 2019-08-07 | $27.30 | $27.48 | $27.22 | $27.27 | $21.79 | 66,669 |
| 2019-08-06 | $27.50 | $27.59 | $27.36 | $27.37 | $21.87 | 48,567 |
| 2019-08-05 | $27.81 | $27.88 | $27.16 | $27.25 | $21.77 | 71,780 |
| 2019-08-02 | $27.94 | $28.04 | $27.76 | $27.92 | $22.31 | 59,294 |
| 2019-08-01 | $27.70 | $27.75 | $27.58 | $27.75 | $22.17 | 62,582 |
| 2019-07-31 | $27.59 | $27.61 | $27.45 | $27.59 | $22.04 | 40,983 |
| 2019-07-30 | $27.46 | $27.50 | $27.37 | $27.44 | $21.92 | 54,103 |
| 2019-07-29 | $27.47 | $27.47 | $27.29 | $27.36 | $21.86 | 49,815 |
| 2019-07-26 | $27.40 | $27.40 | $27.28 | $27.36 | $21.86 | 18,792 |
| 2019-07-25 | $27.40 | $27.42 | $27.25 | $27.31 | $21.82 | 55,116 |
| 2019-07-24 | $27.39 | $27.43 | $27.21 | $27.31 | $21.82 | 64,522 |
| 2019-07-23 | $27.37 | $27.40 | $27.32 | $27.39 | $21.88 | 32,790 |
| 2019-07-22 | $27.19 | $27.34 | $27.09 | $27.29 | $21.80 | 43,718 |
| 2019-07-19 | $27.24 | $27.24 | $27.02 | $27.14 | $21.68 | 22,547 |
| 2019-07-18 | $27.15 | $27.19 | $26.97 | $27.03 | $21.60 | 50,985 |
| 2019-07-17 | $27.28 | $27.35 | $27.13 | $27.17 | $21.71 | 39,057 |
| 2019-07-16 | $27.24 | $27.30 | $27.13 | $27.30 | $21.81 | 40,390 |
| 2019-07-15 | $27.25 | $27.25 | $27.19 | $27.22 | $21.75 | 20,039 |
| 2019-07-12 | $27.39 | $27.39 | $27.14 | $27.22 | $21.75 | 35,782 |
| 2019-07-11 | $27.37 | $27.37 | $27.11 | $27.25 | $21.77 | 78,346 |
| 2019-07-10 | $27.46 | $27.46 | $27.36 | $27.43 | $21.76 | 44,658 |
| 2019-07-09 | $27.33 | $27.41 | $27.30 | $27.32 | $21.68 | 39,355 |
| 2019-07-08 | $27.26 | $27.35 | $27.23 | $27.29 | $21.65 | 55,836 |
| 2019-07-05 | $27.25 | $27.26 | $27.15 | $27.26 | $21.63 | 21,571 |
| 2019-07-03 | $27.24 | $27.44 | $27.08 | $27.10 | $21.50 | 58,964 |
| 2019-07-02 | $27.22 | $27.31 | $27.19 | $27.30 | $21.66 | 50,420 |
| 2019-07-01 | $27.24 | $27.24 | $27.15 | $27.15 | $21.54 | 57,104 |
| 2019-06-28 | $27.00 | $27.11 | $26.93 | $27.11 | $21.51 | 46,632 |
| 2019-06-27 | $26.92 | $27.00 | $26.91 | $27.00 | $21.42 | 34,575 |
| 2019-06-26 | $26.91 | $26.99 | $26.91 | $26.92 | $21.36 | 21,862 |
| 2019-06-25 | $26.94 | $26.95 | $26.82 | $26.93 | $21.37 | 30,448 |
| 2019-06-24 | $26.95 | $26.95 | $26.81 | $26.89 | $21.34 | 39,462 |
| 2019-06-21 | $26.60 | $26.91 | $26.60 | $26.84 | $21.30 | 40,297 |
| 2019-06-20 | $26.80 | $26.88 | $26.65 | $26.81 | $21.27 | 44,512 |
| 2019-06-19 | $26.89 | $26.89 | $26.64 | $26.75 | $21.22 | 34,971 |
| 2019-06-18 | $26.89 | $26.90 | $26.73 | $26.73 | $21.21 | 48,446 |
| 2019-06-17 | $26.72 | $26.80 | $26.70 | $26.73 | $21.21 | 39,005 |
| 2019-06-14 | $26.69 | $26.77 | $26.58 | $26.70 | $21.18 | 25,916 |
| 2019-06-13 | $26.64 | $26.69 | $26.55 | $26.58 | $21.09 | 29,452 |
| 2019-06-12 | $26.67 | $26.82 | $26.57 | $26.63 | $21.13 | 47,807 |
| 2019-06-11 | $26.85 | $26.85 | $26.76 | $26.82 | $21.13 | 53,654 |
| 2019-06-10 | $26.69 | $26.76 | $26.69 | $26.76 | $21.08 | 48,639 |
| 2019-06-07 | $26.65 | $26.70 | $26.62 | $26.69 | $21.03 | 56,478 |
| 2019-06-06 | $26.59 | $26.68 | $26.55 | $26.64 | $20.99 | 65,536 |
| 2019-06-05 | $26.55 | $26.62 | $26.47 | $26.59 | $20.95 | 48,946 |
| 2019-06-04 | $26.44 | $26.58 | $26.37 | $26.55 | $20.92 | 78,638 |
| 2019-06-03 | $26.30 | $26.43 | $26.30 | $26.39 | $20.79 | 36,547 |
| 2019-05-31 | $26.42 | $26.52 | $26.30 | $26.34 | $20.75 | 33,430 |
| 2019-05-30 | $26.44 | $26.60 | $26.35 | $26.56 | $20.92 | 41,209 |
| 2019-05-29 | $26.53 | $26.53 | $26.30 | $26.42 | $20.81 | 58,895 |
| 2019-05-28 | $26.50 | $26.57 | $26.31 | $26.40 | $20.80 | 72,910 |
| 2019-05-24 | $26.35 | $26.63 | $26.35 | $26.53 | $20.90 | 59,190 |
| 2019-05-23 | $26.66 | $26.72 | $26.35 | $26.41 | $20.81 | 52,295 |
| 2019-05-22 | $26.56 | $26.72 | $26.56 | $26.60 | $20.96 | 41,043 |
| 2019-05-21 | $26.64 | $26.79 | $26.55 | $26.67 | $21.01 | 20,019 |
| 2019-05-20 | $26.73 | $26.77 | $26.62 | $26.63 | $20.98 | 36,108 |
| 2019-05-17 | $26.64 | $26.80 | $26.61 | $26.63 | $20.98 | 13,893 |
| 2019-05-16 | $26.81 | $26.81 | $26.65 | $26.70 | $21.03 | 37,427 |
| 2019-05-15 | $26.58 | $26.73 | $26.58 | $26.63 | $20.98 | 27,819 |
| 2019-05-14 | $26.70 | $26.88 | $26.51 | $26.65 | $21.00 | 63,203 |
| 2019-05-13 | $26.55 | $26.95 | $26.50 | $26.57 | $20.93 | 74,088 |
| 2019-05-10 | $26.66 | $26.74 | $26.57 | $26.65 | $21.00 | 16,871 |
| 2019-05-09 | $26.84 | $26.87 | $26.64 | $26.81 | $20.97 | 38,244 |
| 2019-05-08 | $26.82 | $26.89 | $26.76 | $26.84 | $21.00 | 32,693 |
| 2019-05-07 | $26.88 | $26.90 | $26.64 | $26.82 | $20.98 | 39,577 |
| 2019-05-06 | $26.66 | $26.88 | $26.66 | $26.86 | $21.01 | 30,012 |
| 2019-05-03 | $26.86 | $26.89 | $26.81 | $26.85 | $21.00 | 39,462 |
| 2019-05-02 | $26.74 | $26.85 | $26.70 | $26.81 | $20.97 | 60,249 |
| 2019-05-01 | $26.66 | $26.83 | $26.57 | $26.73 | $20.91 | 70,309 |
| 2019-04-30 | $26.56 | $26.66 | $26.49 | $26.50 | $20.73 | 65,589 |
| 2019-04-29 | $26.62 | $26.73 | $26.53 | $26.58 | $20.79 | 42,198 |
| 2019-04-26 | $26.52 | $26.60 | $26.52 | $26.60 | $20.81 | 30,176 |
| 2019-04-25 | $26.64 | $26.64 | $26.47 | $26.58 | $20.79 | 45,817 |
| 2019-04-24 | $26.46 | $26.63 | $26.46 | $26.57 | $20.78 | 52,928 |
| 2019-04-23 | $26.41 | $26.54 | $26.41 | $26.51 | $20.74 | 41,975 |
| 2019-04-22 | $26.55 | $26.55 | $26.31 | $26.49 | $20.72 | 34,789 |
| 2019-04-18 | $26.51 | $26.59 | $26.50 | $26.54 | $20.76 | 25,445 |
| 2019-04-17 | $26.60 | $26.75 | $26.53 | $26.55 | $20.77 | 22,773 |
| 2019-04-16 | $26.70 | $26.71 | $26.52 | $26.70 | $20.89 | 46,541 |
| 2019-04-15 | $26.50 | $26.64 | $26.45 | $26.57 | $20.78 | 20,683 |
| 2019-04-12 | $26.62 | $26.69 | $26.51 | $26.59 | $20.80 | 27,652 |
| 2019-04-11 | $26.57 | $26.70 | $26.57 | $26.65 | $20.85 | 22,775 |
| 2019-04-10 | $26.76 | $26.79 | $26.61 | $26.65 | $20.85 | 32,231 |
| 2019-04-09 | $26.80 | $26.96 | $26.65 | $26.95 | $20.93 | 28,909 |
| 2019-04-08 | $26.91 | $26.95 | $26.83 | $26.95 | $20.93 | 72,053 |
| 2019-04-05 | $26.73 | $26.91 | $26.73 | $26.83 | $20.84 | 52,422 |
| 2019-04-04 | $26.72 | $26.87 | $26.63 | $26.81 | $20.82 | 25,714 |
| 2019-04-03 | $26.78 | $26.97 | $26.60 | $26.82 | $20.83 | 67,168 |
| 2019-04-02 | $26.64 | $26.79 | $26.39 | $26.78 | $20.80 | 60,233 |
| 2019-04-01 | $26.79 | $26.79 | $26.61 | $26.77 | $20.79 | 44,340 |
| 2019-03-29 | $26.63 | $26.63 | $26.51 | $26.63 | $20.68 | 42,701 |
| 2019-03-28 | $26.20 | $26.80 | $26.10 | $26.50 | $20.58 | 78,523 |
| 2019-03-27 | $26.25 | $26.25 | $25.91 | $26.04 | $20.23 | 62,279 |
| 2019-03-26 | $26.37 | $26.44 | $26.12 | $26.18 | $20.33 | 49,628 |
| 2019-03-25 | $26.45 | $26.45 | $26.19 | $26.36 | $20.47 | 37,261 |
| 2019-03-22 | $26.69 | $26.75 | $26.27 | $26.35 | $20.47 | 53,431 |
| 2019-03-21 | $26.51 | $26.69 | $26.51 | $26.61 | $20.67 | 54,337 |
| 2019-03-20 | $26.46 | $26.53 | $26.46 | $26.51 | $20.59 | 24,834 |
| 2019-03-19 | $26.40 | $26.54 | $26.40 | $26.49 | $20.57 | 41,683 |
| 2019-03-18 | $26.50 | $26.53 | $26.40 | $26.40 | $20.50 | 50,847 |
| 2019-03-15 | $26.45 | $26.51 | $26.41 | $26.45 | $20.54 | 26,966 |
| 2019-03-14 | $26.40 | $26.56 | $26.40 | $26.40 | $20.50 | 16,758 |
| 2019-03-13 | $26.40 | $26.53 | $26.37 | $26.43 | $20.53 | 27,510 |
| 2019-03-12 | $26.39 | $26.40 | $26.29 | $26.40 | $20.50 | 25,585 |
| 2019-03-11 | $26.24 | $26.37 | $26.24 | $26.30 | $20.43 | 45,020 |
| 2019-03-08 | $26.18 | $26.30 | $26.07 | $26.26 | $20.40 | 37,631 |
| 2019-03-07 | $26.51 | $26.61 | $26.32 | $26.51 | $20.44 | 52,022 |
| 2019-03-06 | $26.61 | $26.68 | $26.53 | $26.55 | $20.47 | 41,944 |
| 2019-03-05 | $26.57 | $26.70 | $26.51 | $26.67 | $20.57 | 34,990 |
| 2019-03-04 | $26.53 | $26.69 | $26.49 | $26.57 | $20.49 | 62,403 |
| 2019-03-01 | $26.40 | $26.48 | $26.35 | $26.46 | $20.40 | 73,676 |
| 2019-02-28 | $26.32 | $26.39 | $26.32 | $26.38 | $20.34 | 44,221 |
| 2019-02-27 | $26.31 | $26.40 | $26.30 | $26.33 | $20.30 | 28,802 |
| 2019-02-26 | $26.35 | $26.39 | $26.30 | $26.37 | $20.33 | 50,359 |
| 2019-02-25 | $26.18 | $26.38 | $26.18 | $26.30 | $20.28 | 78,320 |
| 2019-02-22 | $26.18 | $26.24 | $26.17 | $26.21 | $20.21 | 37,105 |
| 2019-02-21 | $26.15 | $26.21 | $26.12 | $26.18 | $20.19 | 36,999 |
| 2019-02-20 | $26.16 | $26.29 | $26.10 | $26.19 | $20.20 | 62,318 |
| 2019-02-19 | $26.20 | $26.21 | $26.15 | $26.18 | $20.19 | 76,817 |
| 2019-02-15 | $26.18 | $26.20 | $25.99 | $26.15 | $20.16 | 32,047 |
| 2019-02-14 | $26.27 | $26.30 | $26.18 | $26.24 | $20.23 | 15,519 |
| 2019-02-13 | $26.34 | $26.35 | $26.21 | $26.29 | $20.27 | 38,654 |
| 2019-02-12 | $26.33 | $26.39 | $26.22 | $26.35 | $20.32 | 47,295 |
| 2019-02-11 | $26.26 | $26.34 | $26.10 | $26.29 | $20.27 | 49,958 |
| 2019-02-08 | $26.24 | $26.25 | $26.09 | $26.23 | $20.23 | 46,410 |
| 2019-02-07 | $26.37 | $26.38 | $26.22 | $26.35 | $20.17 | 35,949 |
| 2019-02-06 | $26.38 | $26.38 | $26.23 | $26.35 | $20.17 | 37,673 |
| 2019-02-05 | $26.30 | $26.30 | $26.18 | $26.26 | $20.10 | 47,264 |
| 2019-02-04 | $26.08 | $26.22 | $26.06 | $26.17 | $20.03 | 62,592 |
| 2019-02-01 | $26.06 | $26.19 | $26.06 | $26.07 | $19.96 | 61,658 |
| 2019-01-31 | $25.87 | $26.02 | $25.81 | $26.00 | $19.90 | 68,970 |
| 2019-01-30 | $25.82 | $25.85 | $25.60 | $25.85 | $19.79 | 96,373 |
| 2019-01-29 | $25.76 | $25.86 | $25.63 | $25.64 | $19.63 | 137,985 |
| 2019-01-28 | $25.47 | $25.86 | $25.40 | $25.76 | $19.72 | 195,887 |
| 2019-01-25 | $25.38 | $25.70 | $25.37 | $25.56 | $19.57 | 166,896 |
| 2019-01-24 | $25.35 | $25.60 | $25.35 | $25.43 | $19.47 | 55,178 |
| 2019-01-23 | $25.49 | $25.79 | $25.27 | $25.40 | $19.45 | 91,226 |
| 2019-01-22 | $25.63 | $25.79 | $25.52 | $25.55 | $19.56 | 54,251 |
| 2019-01-18 | $25.89 | $25.98 | $25.81 | $25.81 | $19.76 | 34,806 |
| 2019-01-17 | $25.75 | $25.98 | $25.75 | $25.85 | $19.79 | 29,481 |
| 2019-01-16 | $25.76 | $26.00 | $25.76 | $25.83 | $19.77 | 75,338 |
| 2019-01-15 | $25.89 | $25.96 | $25.76 | $25.80 | $19.75 | 55,318 |
| 2019-01-14 | $25.75 | $25.89 | $25.73 | $25.83 | $19.77 | 28,550 |
| 2019-01-11 | $25.95 | $25.95 | $25.75 | $25.90 | $19.83 | 25,290 |
| 2019-01-10 | $25.99 | $26.10 | $25.96 | $26.03 | $19.78 | 30,480 |
| 2019-01-09 | $26.25 | $26.25 | $25.97 | $25.97 | $19.74 | 83,484 |
| 2019-01-08 | $26.04 | $26.10 | $25.97 | $26.01 | $19.77 | 51,524 |
| 2019-01-07 | $25.92 | $26.35 | $25.92 | $25.97 | $19.74 | 102,042 |
| 2019-01-04 | $25.46 | $25.97 | $25.46 | $25.90 | $19.68 | 99,870 |
| 2019-01-03 | $25.32 | $25.56 | $25.32 | $25.45 | $19.34 | 47,755 |
| 2019-01-02 | $25.30 | $25.48 | $25.20 | $25.44 | $19.33 | 55,435 |
| 2018-12-31 | $25.39 | $25.39 | $25.25 | $25.39 | $19.30 | 57,974 |
| 2018-12-28 | $25.23 | $25.42 | $25.12 | $25.25 | $19.19 | 94,366 |
| 2018-12-27 | $24.43 | $25.15 | $24.30 | $25.11 | $19.08 | 89,674 |
| 2018-12-26 | $23.80 | $24.55 | $23.61 | $24.55 | $18.66 | 75,945 |
| 2018-12-24 | $23.25 | $23.84 | $23.25 | $23.79 | $18.08 | 68,442 |
| 2018-12-21 | $23.60 | $23.80 | $23.22 | $23.27 | $17.69 | 114,324 |
| 2018-12-20 | $24.11 | $24.25 | $23.21 | $23.61 | $17.94 | 154,099 |
| 2018-12-19 | $24.18 | $24.63 | $24.18 | $24.36 | $18.51 | 50,148 |
| 2018-12-18 | $24.10 | $24.31 | $23.80 | $24.24 | $18.42 | 82,994 |
| 2018-12-17 | $24.52 | $24.68 | $23.97 | $24.01 | $18.25 | 100,411 |
| 2018-12-14 | $25.03 | $25.12 | $24.72 | $24.72 | $18.79 | 53,494 |
| 2018-12-13 | $25.76 | $25.84 | $25.50 | $25.58 | $19.15 | 58,872 |
| 2018-12-12 | $25.80 | $25.86 | $25.64 | $25.75 | $19.28 | 47,798 |
| 2018-12-11 | $25.64 | $26.00 | $25.64 | $25.90 | $19.25 | 112,902 |
| 2018-12-10 | $25.27 | $25.57 | $25.15 | $25.57 | $19.01 | 86,120 |
| 2018-12-07 | $25.04 | $25.24 | $25.04 | $25.23 | $18.75 | 37,815 |
| 2018-12-06 | $25.20 | $25.34 | $24.82 | $25.00 | $18.58 | 66,899 |
| 2018-12-04 | $25.57 | $25.82 | $25.30 | $25.35 | $18.84 | 77,196 |
| 2018-12-03 | $25.52 | $25.98 | $25.47 | $25.64 | $19.06 | 70,766 |
| 2018-11-30 | $25.15 | $25.48 | $25.15 | $25.46 | $18.92 | 54,910 |
| 2018-11-29 | $25.03 | $25.20 | $25.00 | $25.14 | $18.69 | 48,512 |
| 2018-11-28 | $24.76 | $25.00 | $24.70 | $24.89 | $18.50 | 64,995 |
| 2018-11-27 | $24.60 | $24.83 | $24.58 | $24.75 | $18.40 | 68,636 |
| 2018-11-26 | $24.66 | $24.86 | $24.64 | $24.79 | $18.43 | 59,001 |
| 2018-11-23 | $24.19 | $24.62 | $24.19 | $24.55 | $18.25 | 24,068 |
| 2018-11-21 | $24.27 | $24.52 | $24.10 | $24.24 | $18.02 | 58,830 |
| 2018-11-20 | $24.81 | $24.82 | $24.17 | $24.25 | $18.03 | 149,307 |
| 2018-11-19 | $25.19 | $25.19 | $24.90 | $24.90 | $18.51 | 38,128 |
| 2018-11-16 | $25.39 | $25.39 | $25.16 | $25.21 | $18.74 | 79,389 |
| 2018-11-15 | $25.57 | $25.59 | $25.04 | $25.33 | $18.83 | 104,403 |
| 2018-11-14 | $25.82 | $25.82 | $25.57 | $25.62 | $19.04 | 26,947 |
| 2018-11-13 | $25.76 | $25.84 | $25.49 | $25.72 | $19.12 | 51,890 |
| 2018-11-12 | $25.85 | $26.04 | $25.62 | $25.70 | $19.10 | 23,971 |
| 2018-11-09 | $26.01 | $26.27 | $25.91 | $25.93 | $19.27 | 28,828 |
| 2018-11-08 | $26.22 | $26.30 | $26.10 | $26.12 | $19.27 | 45,108 |
| 2018-11-07 | $26.14 | $26.24 | $25.96 | $26.19 | $19.33 | 72,906 |
| 2018-11-06 | $26.15 | $26.23 | $25.85 | $26.11 | $19.27 | 47,110 |
| 2018-11-05 | $25.75 | $26.22 | $25.70 | $25.94 | $19.14 | 65,967 |
| 2018-11-02 | $25.63 | $25.95 | $25.55 | $25.83 | $19.06 | 60,593 |
| 2018-11-01 | $25.56 | $25.62 | $25.41 | $25.60 | $18.89 | 53,387 |
| 2018-10-31 | $25.13 | $25.64 | $25.13 | $25.35 | $18.71 | 41,443 |
| 2018-10-30 | $25.18 | $25.18 | $24.80 | $25.02 | $18.46 | 46,753 |
| 2018-10-29 | $25.08 | $25.24 | $24.83 | $25.18 | $18.58 | 150,940 |
| 2018-10-26 | $25.28 | $25.30 | $24.80 | $24.97 | $18.43 | 106,048 |
| 2018-10-25 | $25.50 | $25.57 | $25.18 | $25.36 | $18.71 | 83,144 |
| 2018-10-24 | $25.87 | $25.96 | $25.50 | $25.50 | $18.82 | 84,750 |
| 2018-10-23 | $25.80 | $25.93 | $25.69 | $25.82 | $19.05 | 41,873 |
| 2018-10-22 | $26.12 | $26.17 | $25.83 | $25.83 | $19.06 | 48,281 |
| 2018-10-19 | $26.11 | $26.17 | $26.05 | $26.09 | $19.25 | 22,126 |
| 2018-10-18 | $26.33 | $26.33 | $25.94 | $26.02 | $19.20 | 37,420 |
| 2018-10-17 | $26.43 | $26.43 | $26.17 | $26.23 | $19.35 | 48,098 |
| 2018-10-16 | $26.30 | $26.48 | $26.29 | $26.36 | $19.45 | 49,115 |
| 2018-10-15 | $25.77 | $26.32 | $25.70 | $26.17 | $19.31 | 65,528 |
| 2018-10-12 | $25.50 | $25.91 | $25.50 | $25.70 | $18.96 | 81,635 |
| 2018-10-11 | $25.40 | $25.65 | $25.17 | $25.17 | $18.57 | 121,233 |
| 2018-10-10 | $26.48 | $26.48 | $25.63 | $25.81 | $18.90 | 184,026 |
| 2018-10-09 | $25.95 | $26.64 | $25.95 | $26.49 | $19.40 | 62,928 |
| 2018-10-08 | $26.66 | $26.66 | $25.63 | $26.06 | $19.09 | 155,100 |
| 2018-10-05 | $27.15 | $27.16 | $26.36 | $26.69 | $19.55 | 102,200 |
| 2018-10-04 | $27.37 | $27.54 | $26.92 | $26.99 | $19.77 | 97,054 |
| 2018-10-03 | $27.55 | $27.60 | $27.48 | $27.49 | $20.13 | 32,196 |
| 2018-10-02 | $27.63 | $27.63 | $27.37 | $27.50 | $20.14 | 84,982 |
| 2018-10-01 | $27.65 | $27.65 | $27.37 | $27.47 | $20.12 | 53,390 |
| 2018-09-28 | $27.51 | $27.61 | $27.41 | $27.61 | $20.22 | 44,315 |
| 2018-09-27 | $27.55 | $27.55 | $27.30 | $27.47 | $20.12 | 54,355 |
| 2018-09-26 | $27.42 | $27.57 | $27.35 | $27.35 | $20.03 | 74,732 |
| 2018-09-25 | $27.47 | $27.49 | $27.37 | $27.47 | $20.12 | 45,222 |
| 2018-09-24 | $27.36 | $27.45 | $27.36 | $27.37 | $20.04 | 55,130 |
| 2018-09-21 | $27.47 | $27.54 | $27.20 | $27.36 | $20.04 | 73,845 |
| 2018-09-20 | $27.31 | $27.61 | $27.31 | $27.34 | $20.02 | 141,565 |
| 2018-09-19 | $27.48 | $27.48 | $27.25 | $27.29 | $19.99 | 54,643 |
| 2018-09-18 | $27.38 | $27.49 | $27.38 | $27.42 | $20.08 | 33,795 |
| 2018-09-17 | $27.65 | $27.65 | $27.42 | $27.46 | $20.11 | 28,661 |
| 2018-09-14 | $27.51 | $27.51 | $27.41 | $27.47 | $20.12 | 27,439 |
| 2018-09-13 | $27.54 | $27.54 | $27.40 | $27.51 | $20.15 | 33,175 |
| 2018-09-12 | $27.63 | $27.75 | $27.54 | $27.70 | $20.15 | 41,398 |
| 2018-09-11 | $27.63 | $27.63 | $27.50 | $27.63 | $20.10 | 23,274 |
| 2018-09-10 | $27.65 | $27.65 | $27.39 | $27.60 | $20.07 | 55,882 |
| 2018-09-07 | $27.49 | $27.75 | $27.39 | $27.39 | $19.92 | 63,554 |
| 2018-09-06 | $27.56 | $27.60 | $27.42 | $27.44 | $19.96 | 31,530 |
| 2018-09-05 | $27.55 | $27.55 | $27.39 | $27.48 | $19.99 | 50,129 |
| 2018-09-04 | $27.51 | $27.55 | $27.44 | $27.47 | $19.98 | 44,200 |
| 2018-08-31 | $27.42 | $27.49 | $27.39 | $27.42 | $19.94 | 34,590 |
| 2018-08-30 | $27.41 | $27.43 | $27.31 | $27.31 | $19.86 | 19,113 |
| 2018-08-29 | $27.39 | $27.47 | $27.30 | $27.38 | $19.91 | 53,311 |
| 2018-08-28 | $27.35 | $27.39 | $27.30 | $27.39 | $19.92 | 26,331 |
| 2018-08-27 | $27.40 | $27.41 | $27.28 | $27.34 | $19.89 | 22,984 |
| 2018-08-24 | $27.36 | $27.36 | $27.25 | $27.31 | $19.86 | 49,120 |
| 2018-08-23 | $27.33 | $27.34 | $27.11 | $27.21 | $19.79 | 40,097 |
| 2018-08-22 | $27.29 | $27.31 | $27.24 | $27.24 | $19.81 | 32,804 |
| 2018-08-21 | $27.32 | $27.37 | $27.25 | $27.26 | $19.83 | 49,961 |
| 2018-08-20 | $27.43 | $27.43 | $27.29 | $27.31 | $19.86 | 22,330 |
| 2018-08-17 | $27.18 | $27.39 | $27.18 | $27.27 | $19.83 | 30,950 |
| 2018-08-16 | $27.31 | $27.35 | $27.13 | $27.15 | $19.75 | 36,516 |
| 2018-08-15 | $27.40 | $27.40 | $27.25 | $27.30 | $19.86 | 28,258 |
| 2018-08-14 | $27.38 | $27.39 | $27.21 | $27.31 | $19.86 | 58,224 |
| 2018-08-13 | $27.38 | $27.38 | $27.30 | $27.32 | $19.87 | 40,458 |
| 2018-08-10 | $27.40 | $27.45 | $27.34 | $27.34 | $19.89 | 38,151 |
| 2018-08-09 | $27.63 | $27.63 | $27.49 | $27.52 | $19.88 | 52,077 |
| 2018-08-08 | $27.75 | $27.75 | $27.54 | $27.55 | $19.90 | 35,268 |
| 2018-08-07 | $27.79 | $27.79 | $27.50 | $27.51 | $19.87 | 155,004 |
| 2018-08-06 | $27.59 | $27.77 | $27.59 | $27.68 | $19.99 | 42,589 |
| 2018-08-03 | $27.80 | $27.80 | $27.60 | $27.62 | $19.95 | 39,621 |
| 2018-08-02 | $27.79 | $27.79 | $27.58 | $27.63 | $19.96 | 41,746 |
| 2018-08-01 | $27.65 | $27.77 | $27.47 | $27.67 | $19.99 | 200,200 |
| 2018-07-31 | $27.36 | $27.50 | $27.36 | $27.50 | $19.86 | 25,308 |
| 2018-07-30 | $27.33 | $27.41 | $27.31 | $27.33 | $19.74 | 30,836 |
| 2018-07-27 | $27.42 | $27.42 | $27.31 | $27.33 | $19.74 | 15,669 |
| 2018-07-26 | $27.50 | $27.50 | $27.31 | $27.31 | $19.73 | 48,457 |
| 2018-07-25 | $27.44 | $27.50 | $27.38 | $27.40 | $19.79 | 29,111 |
| 2018-07-24 | $27.34 | $27.47 | $27.34 | $27.47 | $19.84 | 37,410 |
| 2018-07-23 | $27.38 | $27.45 | $27.34 | $27.34 | $19.75 | 22,501 |
| 2018-07-20 | $27.40 | $27.44 | $27.31 | $27.33 | $19.74 | 67,451 |
| 2018-07-19 | $27.40 | $27.50 | $27.25 | $27.31 | $19.73 | 40,875 |
| 2018-07-18 | $27.26 | $27.41 | $27.26 | $27.41 | $19.80 | 27,920 |
| 2018-07-17 | $27.27 | $27.28 | $27.11 | $27.25 | $19.68 | 58,370 |
| 2018-07-16 | $27.49 | $27.49 | $27.26 | $27.27 | $19.70 | 28,564 |
| 2018-07-13 | $27.50 | $27.50 | $27.38 | $27.40 | $19.79 | 25,115 |
| 2018-07-12 | $27.53 | $27.58 | $27.40 | $27.48 | $19.85 | 30,042 |
| 2018-07-11 | $27.82 | $27.82 | $27.53 | $27.61 | $19.81 | 42,650 |
| 2018-07-10 | $27.82 | $27.82 | $27.72 | $27.72 | $19.89 | 48,106 |
| 2018-07-09 | $27.66 | $27.82 | $27.64 | $27.73 | $19.89 | 49,892 |
| 2018-07-06 | $27.91 | $27.95 | $27.72 | $27.72 | $19.89 | 27,963 |
| 2018-07-05 | $27.76 | $27.91 | $27.71 | $27.79 | $19.94 | 48,921 |
| 2018-07-03 | $27.78 | $27.78 | $27.58 | $27.73 | $19.89 | 23,025 |
| 2018-07-02 | $27.44 | $27.61 | $27.40 | $27.61 | $19.81 | 33,606 |
| 2018-06-29 | $27.57 | $27.57 | $27.31 | $27.31 | $19.59 | 17,568 |
| 2018-06-28 | $27.33 | $27.45 | $27.22 | $27.42 | $19.67 | 197,343 |
| 2018-06-27 | $27.45 | $27.54 | $27.32 | $27.38 | $19.64 | 26,650 |
| 2018-06-26 | $27.20 | $27.46 | $27.17 | $27.32 | $19.60 | 56,087 |
| 2018-06-25 | $27.48 | $27.48 | $27.13 | $27.42 | $19.67 | 235,751 |
| 2018-06-22 | $27.35 | $27.42 | $27.23 | $27.42 | $19.67 | 224,640 |
| 2018-06-21 | $27.26 | $27.35 | $27.20 | $27.26 | $19.56 | 367,776 |
| 2018-06-20 | $27.08 | $27.38 | $27.08 | $27.25 | $19.55 | 207,210 |
| 2018-06-19 | $26.92 | $27.14 | $26.92 | $27.09 | $19.43 | 34,549 |
| 2018-06-18 | $27.00 | $27.04 | $26.82 | $26.92 | $19.31 | 79,260 |
| 2018-06-15 | $27.12 | $27.40 | $27.00 | $27.08 | $19.43 | 283,331 |
| 2018-06-14 | $27.44 | $27.50 | $27.01 | $27.13 | $19.46 | 50,821 |
| 2018-06-13 | $27.43 | $27.51 | $27.33 | $27.33 | $19.61 | 44,084 |
| 2018-06-12 | $27.60 | $27.64 | $27.45 | $27.48 | $19.71 | 32,341 |
| 2018-06-11 | $27.51 | $27.84 | $27.50 | $27.50 | $19.73 | 29,403 |
| 2018-06-08 | $27.66 | $27.68 | $27.45 | $27.54 | $19.76 | 38,576 |
| 2018-06-07 | $27.98 | $27.98 | $27.69 | $27.71 | $19.74 | 70,188 |
| 2018-06-06 | $27.84 | $27.84 | $27.61 | $27.80 | $19.81 | 66,720 |
| 2018-06-05 | $27.64 | $27.87 | $27.63 | $27.75 | $19.77 | 53,415 |
| 2018-06-04 | $27.55 | $27.69 | $27.30 | $27.64 | $19.69 | 216,962 |
| 2018-06-01 | $27.44 | $27.60 | $27.28 | $27.42 | $19.54 | 77,884 |
| 2018-05-31 | $27.57 | $27.60 | $27.29 | $27.59 | $19.66 | 331,315 |
| 2018-05-30 | $27.50 | $27.59 | $27.46 | $27.57 | $19.64 | 46,880 |
| 2018-05-29 | $27.50 | $27.50 | $27.31 | $27.38 | $19.51 | 49,683 |
| 2018-05-25 | $27.28 | $27.54 | $27.28 | $27.50 | $19.59 | 40,750 |
| 2018-05-24 | $27.43 | $27.43 | $27.26 | $27.28 | $19.44 | 29,922 |
| 2018-05-23 | $27.07 | $27.37 | $26.93 | $27.29 | $19.44 | 210,755 |
| 2018-05-22 | $27.36 | $27.40 | $26.96 | $27.01 | $19.24 | 108,643 |
| 2018-05-21 | $27.20 | $27.43 | $27.06 | $27.36 | $19.49 | 293,087 |
| 2018-05-18 | $27.17 | $27.17 | $26.98 | $27.12 | $19.32 | 26,420 |
| 2018-05-17 | $27.10 | $27.14 | $27.00 | $27.09 | $19.30 | 27,105 |
| 2018-05-16 | $26.90 | $27.15 | $26.79 | $27.02 | $19.25 | 217,092 |
| 2018-05-15 | $27.06 | $27.06 | $26.86 | $26.91 | $19.17 | 34,146 |
| 2018-05-14 | $27.06 | $27.23 | $26.92 | $27.10 | $19.31 | 223,743 |
| 2018-05-11 | $26.88 | $27.23 | $26.81 | $27.06 | $19.28 | 205,777 |
| 2018-05-10 | $27.21 | $27.25 | $26.81 | $27.00 | $19.24 | 65,419 |
| 2018-05-09 | $27.79 | $27.81 | $27.27 | $27.35 | $19.35 | 61,325 |
| 2018-05-08 | $27.82 | $27.85 | $27.26 | $27.60 | $19.53 | 84,539 |
| 2018-05-07 | $27.50 | $27.76 | $27.48 | $27.71 | $19.60 | 69,206 |
| 2018-05-04 | $27.49 | $27.50 | $27.35 | $27.47 | $19.43 | 39,929 |
| 2018-05-03 | $27.42 | $27.52 | $27.27 | $27.45 | $19.42 | 105,763 |
| 2018-05-02 | $26.89 | $27.43 | $26.89 | $27.21 | $19.25 | 220,167 |
| 2018-05-01 | $26.83 | $27.17 | $26.83 | $27.07 | $19.15 | 44,682 |
| 2018-04-30 | $27.06 | $27.17 | $26.84 | $26.85 | $19.00 | 65,483 |
| 2018-04-27 | $27.35 | $27.40 | $27.17 | $27.24 | $19.27 | 41,489 |
| 2018-04-26 | $27.41 | $27.50 | $27.26 | $27.40 | $19.38 | 257,756 |
| 2018-04-25 | $27.20 | $27.41 | $27.06 | $27.28 | $19.30 | 57,381 |
| 2018-04-24 | $27.23 | $27.30 | $27.11 | $27.18 | $19.23 | 61,197 |
| 2018-04-23 | $27.05 | $27.25 | $26.97 | $27.20 | $19.24 | 166,764 |
| 2018-04-20 | $27.02 | $27.10 | $26.89 | $27.00 | $19.10 | 24,808 |
| 2018-04-19 | $26.99 | $27.03 | $26.89 | $26.96 | $19.07 | 23,135 |
| 2018-04-18 | $26.67 | $27.05 | $26.67 | $27.01 | $19.11 | 49,911 |
| 2018-04-17 | $26.70 | $26.92 | $26.64 | $26.77 | $18.94 | 37,371 |
| 2018-04-16 | $26.53 | $26.65 | $26.45 | $26.65 | $18.85 | 28,718 |
| 2018-04-13 | $26.59 | $26.59 | $26.21 | $26.43 | $18.70 | 47,756 |
| 2018-04-12 | $26.95 | $26.99 | $26.42 | $26.64 | $18.85 | 48,249 |
| 2018-04-11 | $26.86 | $26.96 | $26.80 | $26.95 | $19.07 | 29,830 |
| 2018-04-10 | $27.11 | $27.20 | $26.90 | $27.14 | $19.07 | 159,339 |
| 2018-04-09 | $27.16 | $27.16 | $26.93 | $27.08 | $19.02 | 58,061 |
| 2018-04-06 | $26.84 | $27.10 | $26.78 | $27.00 | $18.97 | 50,577 |
| 2018-04-05 | $26.68 | $26.88 | $26.52 | $26.87 | $18.88 | 53,126 |
| 2018-04-04 | $26.11 | $26.65 | $26.11 | $26.62 | $18.70 | 56,871 |
| 2018-04-03 | $26.23 | $26.56 | $26.21 | $26.45 | $18.58 | 65,612 |
| 2018-04-02 | $26.00 | $26.40 | $25.95 | $26.28 | $18.46 | 63,351 |
| 2018-03-29 | $26.27 | $26.30 | $26.17 | $26.17 | $18.38 | 59,785 |
| 2018-03-28 | $26.18 | $26.35 | $25.94 | $26.24 | $18.43 | 79,931 |
| 2018-03-27 | $26.11 | $26.25 | $25.89 | $26.16 | $18.38 | 58,614 |
| 2018-03-26 | $25.92 | $26.10 | $25.82 | $25.96 | $18.24 | 26,927 |
| 2018-03-23 | $25.63 | $26.06 | $25.56 | $25.63 | $18.01 | 32,630 |
| 2018-03-22 | $25.80 | $26.14 | $25.38 | $25.50 | $17.91 | 40,542 |
| 2018-03-21 | $25.95 | $26.14 | $25.82 | $25.82 | $18.14 | 36,591 |
| 2018-03-20 | $25.94 | $26.00 | $25.80 | $25.95 | $18.23 | 48,611 |
| 2018-03-19 | $26.12 | $26.17 | $25.86 | $25.91 | $18.20 | 55,230 |
| 2018-03-16 | $25.97 | $26.14 | $25.97 | $26.14 | $18.36 | 42,660 |
| 2018-03-15 | $26.00 | $26.00 | $25.83 | $25.93 | $18.22 | 20,059 |
| 2018-03-14 | $26.04 | $26.04 | $25.79 | $25.95 | $18.23 | 27,361 |
| 2018-03-13 | $25.94 | $25.99 | $25.79 | $25.99 | $18.26 | 95,900 |
| 2018-03-12 | $25.95 | $25.95 | $25.79 | $25.90 | $18.20 | 32,345 |
| 2018-03-09 | $25.85 | $25.94 | $25.70 | $25.94 | $18.22 | 43,071 |
| 2018-03-08 | $25.94 | $25.94 | $25.74 | $25.79 | $17.99 | 44,010 |
| 2018-03-07 | $25.75 | $25.81 | $25.65 | $25.77 | $17.97 | 40,236 |
| 2018-03-06 | $25.52 | $25.80 | $25.40 | $25.80 | $17.99 | 42,177 |
| 2018-03-05 | $25.50 | $25.51 | $25.36 | $25.45 | $17.75 | 42,945 |
| 2018-03-02 | $25.36 | $25.45 | $25.33 | $25.45 | $17.75 | 41,228 |
| 2018-03-01 | $25.42 | $25.44 | $25.27 | $25.30 | $17.64 | 50,561 |
| 2018-02-28 | $25.43 | $25.43 | $25.27 | $25.31 | $17.65 | 52,304 |
| 2018-02-27 | $25.23 | $25.46 | $25.23 | $25.38 | $17.70 | 72,312 |
| 2018-02-26 | $25.30 | $25.38 | $25.26 | $25.31 | $17.65 | 61,257 |
| 2018-02-23 | $25.26 | $25.37 | $25.13 | $25.28 | $17.63 | 48,600 |
| 2018-02-22 | $25.27 | $25.27 | $25.13 | $25.22 | $17.59 | 55,456 |
| 2018-02-21 | $25.18 | $25.29 | $25.11 | $25.17 | $17.55 | 42,907 |
| 2018-02-20 | $25.03 | $25.16 | $25.00 | $25.11 | $17.51 | 59,915 |
| 2018-02-16 | $25.00 | $25.10 | $24.98 | $25.03 | $17.46 | 62,867 |
| 2018-02-15 | $25.29 | $25.29 | $24.89 | $25.05 | $17.47 | 53,348 |
| 2018-02-14 | $25.26 | $25.26 | $24.80 | $25.14 | $17.53 | 70,392 |
| 2018-02-13 | $25.06 | $25.18 | $24.95 | $24.97 | $17.41 | 97,836 |
| 2018-02-12 | $24.76 | $25.08 | $24.76 | $24.92 | $17.38 | 64,905 |
| 2018-02-09 | $25.17 | $25.17 | $24.56 | $24.75 | $17.26 | 107,221 |
| 2018-02-08 | $25.46 | $25.60 | $25.08 | $25.19 | $17.43 | 78,814 |
| 2018-02-07 | $25.21 | $25.59 | $25.21 | $25.57 | $17.70 | 57,598 |
| 2018-02-06 | $24.61 | $25.29 | $24.50 | $25.21 | $17.45 | 84,951 |
| 2018-02-05 | $25.47 | $25.54 | $24.80 | $24.85 | $17.20 | 109,314 |
| 2018-02-02 | $25.75 | $25.82 | $25.55 | $25.55 | $17.68 | 90,596 |
| 2018-02-01 | $25.71 | $25.93 | $25.71 | $25.84 | $17.88 | 45,145 |
| 2018-01-31 | $25.75 | $25.93 | $25.71 | $25.93 | $17.95 | 43,576 |
| 2018-01-30 | $25.49 | $25.72 | $25.38 | $25.67 | $17.77 | 46,048 |
| 2018-01-29 | $25.95 | $25.95 | $25.50 | $25.53 | $17.67 | 83,850 |
| 2018-01-26 | $25.90 | $25.99 | $25.71 | $25.90 | $17.93 | 51,328 |
| 2018-01-25 | $25.93 | $26.04 | $25.89 | $25.95 | $17.96 | 43,155 |
| 2018-01-24 | $26.08 | $26.08 | $25.78 | $25.98 | $17.98 | 61,830 |
| 2018-01-23 | $25.71 | $26.00 | $25.71 | $26.00 | $17.99 | 34,665 |
| 2018-01-22 | $25.81 | $25.90 | $25.51 | $25.74 | $17.81 | 60,539 |
| 2018-01-19 | $25.97 | $26.00 | $25.73 | $25.77 | $17.84 | 56,019 |
| 2018-01-18 | $26.13 | $26.17 | $25.95 | $25.97 | $17.97 | 47,735 |
| 2018-01-17 | $26.03 | $26.13 | $26.01 | $26.13 | $18.08 | 70,213 |
| 2018-01-16 | $25.96 | $26.08 | $25.95 | $25.96 | $17.97 | 66,326 |
| 2018-01-12 | $26.32 | $26.37 | $25.96 | $26.00 | $17.99 | 61,710 |
| 2018-01-11 | $26.52 | $26.70 | $26.19 | $26.37 | $18.25 | 58,025 |
| 2018-01-10 | $26.58 | $26.60 | $26.37 | $26.59 | $18.27 | 51,259 |
| 2018-01-09 | $26.62 | $26.68 | $26.47 | $26.61 | $18.28 | 58,067 |
| 2018-01-08 | $26.57 | $26.65 | $26.44 | $26.57 | $18.26 | 88,246 |
| 2018-01-05 | $26.33 | $26.48 | $26.33 | $26.37 | $18.12 | 56,164 |
| 2018-01-04 | $26.39 | $26.47 | $26.30 | $26.41 | $18.15 | 49,886 |
| 2018-01-03 | $26.26 | $26.36 | $26.20 | $26.36 | $18.11 | 67,676 |
| 2018-01-02 | $25.95 | $26.28 | $25.95 | $26.19 | $18.00 | 94,405 |
| 2017-12-29 | $26.00 | $26.01 | $25.87 | $25.91 | $17.80 | 64,764 |
| 2017-12-28 | $25.78 | $25.94 | $25.78 | $25.82 | $17.74 | 64,062 |
| 2017-12-27 | $26.05 | $26.05 | $25.72 | $25.77 | $17.71 | 183,753 |
| 2017-12-26 | $25.96 | $26.02 | $25.93 | $25.96 | $17.84 | 28,086 |
| 2017-12-22 | $25.93 | $26.18 | $25.91 | $26.05 | $17.90 | 28,879 |
| 2017-12-21 | $25.82 | $26.04 | $25.82 | $25.85 | $17.76 | 40,473 |
| 2017-12-20 | $25.92 | $26.03 | $25.75 | $25.90 | $17.80 | 56,735 |
| 2017-12-19 | $26.20 | $26.20 | $25.90 | $25.91 | $17.80 | 54,736 |
| 2017-12-18 | $26.11 | $26.27 | $26.08 | $26.17 | $17.98 | 34,139 |
| 2017-12-15 | $26.22 | $26.24 | $26.01 | $26.01 | $17.87 | 34,199 |
| 2017-12-14 | $25.92 | $26.28 | $25.81 | $26.19 | $18.00 | 97,588 |
| 2017-12-13 | $25.80 | $26.10 | $25.76 | $26.02 | $17.88 | 69,208 |
| 2017-12-12 | $26.21 | $26.21 | $25.81 | $25.82 | $17.74 | 52,135 |
| 2017-12-11 | $26.16 | $26.22 | $26.10 | $26.10 | $17.93 | 56,735 |
| 2017-12-08 | $26.23 | $26.32 | $26.07 | $26.22 | $18.02 | 45,883 |
| 2017-12-07 | $26.50 | $26.50 | $26.31 | $26.42 | $18.02 | 54,800 |
| 2017-12-06 | $26.40 | $26.46 | $26.35 | $26.35 | $17.98 | 43,942 |
| 2017-12-05 | $26.45 | $26.47 | $26.27 | $26.35 | $17.98 | 56,534 |
| 2017-12-04 | $26.30 | $26.34 | $26.15 | $26.34 | $17.97 | 61,222 |
| 2017-12-01 | $26.01 | $26.16 | $25.99 | $26.14 | $17.83 | 41,247 |
| 2017-11-30 | $25.92 | $26.15 | $25.87 | $25.90 | $17.67 | 58,675 |
| 2017-11-29 | $26.11 | $26.11 | $25.80 | $25.84 | $17.63 | 58,368 |
| 2017-11-28 | $26.18 | $26.45 | $25.99 | $26.06 | $17.78 | 102,701 |
| 2017-11-27 | $26.09 | $26.19 | $26.02 | $26.08 | $17.79 | 48,854 |
| 2017-11-24 | $26.15 | $26.15 | $26.04 | $26.09 | $17.80 | 17,583 |
| 2017-11-22 | $25.98 | $26.09 | $25.95 | $26.02 | $17.75 | 51,856 |
| 2017-11-21 | $26.07 | $26.16 | $26.00 | $26.06 | $17.78 | 47,706 |
| 2017-11-20 | $26.05 | $26.16 | $25.91 | $25.94 | $17.70 | 44,429 |
| 2017-11-17 | $25.86 | $26.27 | $25.85 | $26.04 | $17.76 | 78,788 |
| 2017-11-16 | $25.50 | $25.86 | $25.50 | $25.85 | $17.63 | 84,504 |
| 2017-11-15 | $25.19 | $25.55 | $24.75 | $25.46 | $17.37 | 94,216 |
| 2017-11-14 | $25.75 | $25.75 | $25.10 | $25.24 | $17.22 | 163,116 |
| 2017-11-13 | $26.01 | $26.04 | $25.72 | $25.75 | $17.57 | 58,244 |
| 2017-11-10 | $26.23 | $26.23 | $26.00 | $26.02 | $17.75 | 27,963 |
| 2017-11-09 | $26.53 | $26.53 | $26.28 | $26.33 | $17.83 | 52,715 |
| 2017-11-08 | $26.54 | $26.62 | $26.41 | $26.49 | $17.94 | 39,655 |
| 2017-11-07 | $26.40 | $26.58 | $26.40 | $26.58 | $18.00 | 45,250 |
| 2017-11-06 | $26.20 | $26.48 | $26.17 | $26.36 | $17.85 | 54,944 |
| 2017-11-03 | $26.13 | $26.18 | $26.06 | $26.14 | $17.70 | 40,015 |
| 2017-11-02 | $26.18 | $26.33 | $26.08 | $26.08 | $17.66 | 56,032 |
| 2017-11-01 | $26.64 | $26.65 | $26.18 | $26.22 | $17.76 | 44,604 |
| 2017-10-31 | $26.14 | $26.35 | $26.13 | $26.35 | $17.85 | 48,977 |
| 2017-10-30 | $25.97 | $26.16 | $25.97 | $26.08 | $17.66 | 37,758 |
| 2017-10-27 | $26.17 | $26.33 | $26.05 | $26.07 | $17.66 | 51,182 |
| 2017-10-26 | $25.90 | $26.27 | $25.89 | $26.16 | $17.72 | 49,595 |
| 2017-10-25 | $26.16 | $26.16 | $25.81 | $25.92 | $17.55 | 52,809 |
| 2017-10-24 | $26.19 | $26.39 | $26.09 | $26.25 | $17.78 | 58,580 |
| 2017-10-23 | $26.00 | $26.15 | $25.90 | $26.14 | $17.70 | 60,671 |
| 2017-10-20 | $25.84 | $26.10 | $25.84 | $25.91 | $17.55 | 69,653 |
| 2017-10-19 | $25.80 | $26.06 | $25.68 | $25.86 | $17.51 | 91,321 |
| 2017-10-18 | $26.34 | $26.36 | $25.81 | $25.87 | $17.52 | 160,449 |
| 2017-10-17 | $26.40 | $26.40 | $25.91 | $26.36 | $17.85 | 128,252 |
| 2017-10-16 | $26.69 | $26.75 | $26.33 | $26.49 | $17.94 | 48,255 |
| 2017-10-13 | $26.60 | $26.60 | $26.43 | $26.56 | $17.99 | 49,867 |
| 2017-10-12 | $26.42 | $26.58 | $26.42 | $26.49 | $17.94 | 47,157 |
| 2017-10-11 | $26.83 | $26.88 | $26.72 | $26.78 | $18.01 | 52,780 |
| 2017-10-10 | $26.73 | $26.82 | $26.65 | $26.78 | $18.01 | 42,547 |
| 2017-10-09 | $26.53 | $26.80 | $26.53 | $26.73 | $17.97 | 47,858 |
| 2017-10-06 | $26.41 | $26.69 | $26.35 | $26.62 | $17.90 | 69,309 |
| 2017-10-05 | $26.48 | $26.52 | $26.40 | $26.49 | $17.81 | 80,204 |
| 2017-10-04 | $26.41 | $26.43 | $26.29 | $26.43 | $17.77 | 58,308 |
| 2017-10-03 | $26.50 | $26.57 | $26.26 | $26.26 | $17.66 | 133,935 |
| 2017-10-02 | $26.48 | $26.49 | $26.39 | $26.46 | $17.79 | 41,654 |
| 2017-09-29 | $26.24 | $26.44 | $26.24 | $26.35 | $17.72 | 50,765 |
| 2017-09-28 | $26.32 | $26.32 | $26.10 | $26.22 | $17.63 | 40,771 |
| 2017-09-27 | $26.26 | $26.29 | $26.16 | $26.26 | $17.66 | 66,495 |
| 2017-09-26 | $26.20 | $26.34 | $26.15 | $26.21 | $17.62 | 43,145 |
| 2017-09-25 | $26.12 | $26.32 | $26.08 | $26.16 | $17.59 | 57,523 |
| 2017-09-22 | $26.02 | $26.13 | $26.01 | $26.13 | $17.57 | 39,952 |
| 2017-09-21 | $25.95 | $26.10 | $25.95 | $26.01 | $17.49 | 39,337 |
| 2017-09-20 | $25.95 | $26.02 | $25.85 | $25.98 | $17.47 | 60,237 |
| 2017-09-19 | $25.93 | $25.98 | $25.82 | $25.93 | $17.44 | 53,061 |
| 2017-09-18 | $26.01 | $26.10 | $25.93 | $25.94 | $17.44 | 44,108 |
| 2017-09-15 | $25.93 | $26.05 | $25.93 | $26.00 | $17.48 | 42,241 |
| 2017-09-14 | $25.81 | $26.05 | $25.80 | $26.02 | $17.50 | 42,206 |
| 2017-09-13 | $25.77 | $25.92 | $25.77 | $25.90 | $17.42 | 24,799 |
| 2017-09-12 | $25.93 | $26.00 | $25.80 | $25.81 | $17.36 | 47,314 |
| 2017-09-11 | $25.81 | $26.17 | $25.81 | $25.95 | $17.45 | 43,920 |
| 2017-09-08 | $25.93 | $25.93 | $25.70 | $25.82 | $17.36 | 43,214 |
| 2017-09-07 | $26.04 | $26.11 | $25.96 | $26.04 | $17.38 | 46,041 |
| 2017-09-06 | $25.96 | $26.10 | $25.91 | $26.09 | $17.42 | 73,792 |
| 2017-09-05 | $26.01 | $26.22 | $25.92 | $25.95 | $17.32 | 119,583 |
| 2017-09-01 | $26.03 | $26.11 | $25.97 | $25.97 | $17.34 | 37,235 |
| 2017-08-31 | $26.05 | $26.15 | $26.05 | $26.08 | $17.41 | 59,802 |
| 2017-08-30 | $25.90 | $26.08 | $25.83 | $26.06 | $17.40 | 77,231 |
| 2017-08-29 | $25.71 | $26.00 | $25.68 | $25.92 | $17.30 | 92,663 |
| 2017-08-28 | $25.85 | $25.87 | $25.71 | $25.79 | $17.22 | 67,264 |
| 2017-08-25 | $25.73 | $25.85 | $25.70 | $25.80 | $17.22 | 32,674 |
| 2017-08-24 | $25.75 | $25.78 | $25.67 | $25.71 | $17.16 | 44,546 |
| 2017-08-23 | $25.65 | $25.79 | $25.65 | $25.72 | $17.17 | 129,609 |
| 2017-08-22 | $25.41 | $25.71 | $25.41 | $25.71 | $17.16 | 49,170 |
| 2017-08-21 | $25.53 | $25.56 | $25.33 | $25.37 | $16.94 | 41,398 |
| 2017-08-18 | $25.31 | $25.72 | $25.20 | $25.50 | $17.02 | 67,472 |
| 2017-08-17 | $25.53 | $25.58 | $25.26 | $25.30 | $16.89 | 60,111 |
| 2017-08-16 | $25.62 | $25.68 | $25.54 | $25.56 | $17.06 | 104,383 |
| 2017-08-15 | $25.76 | $25.89 | $25.60 | $25.72 | $17.17 | 61,967 |
| 2017-08-14 | $25.72 | $25.98 | $25.67 | $25.83 | $17.24 | 75,602 |
| 2017-08-11 | $24.92 | $25.62 | $24.62 | $25.60 | $17.09 | 236,397 |
| 2017-08-10 | $25.87 | $25.92 | $25.10 | $25.16 | $16.79 | 312,719 |
| 2017-08-09 | $26.21 | $26.28 | $25.90 | $25.97 | $17.34 | 107,432 |
| 2017-08-08 | $26.71 | $26.87 | $26.48 | $26.51 | $17.57 | 77,366 |
| 2017-08-07 | $26.79 | $26.90 | $26.64 | $26.71 | $17.70 | 76,396 |
| 2017-08-04 | $26.81 | $27.00 | $26.63 | $26.77 | $17.74 | 84,775 |
| 2017-08-03 | $26.77 | $26.93 | $26.73 | $26.79 | $17.75 | 46,517 |
| 2017-08-02 | $26.57 | $26.96 | $26.57 | $26.75 | $17.73 | 69,384 |
| 2017-08-01 | $26.96 | $27.05 | $26.36 | $26.45 | $17.53 | 117,399 |
| 2017-07-31 | $27.02 | $27.14 | $26.94 | $26.95 | $17.86 | 44,354 |
| 2017-07-28 | $27.27 | $27.27 | $27.03 | $27.06 | $17.93 | 49,516 |
| 2017-07-27 | $27.04 | $27.20 | $27.03 | $27.13 | $17.98 | 129,206 |
| 2017-07-26 | $27.03 | $27.25 | $27.00 | $27.10 | $17.96 | 50,309 |
| 2017-07-25 | $27.10 | $27.17 | $27.05 | $27.07 | $17.94 | 39,554 |
| 2017-07-24 | $27.02 | $27.20 | $26.91 | $27.17 | $18.00 | 69,223 |
| 2017-07-21 | $26.87 | $26.93 | $26.78 | $26.83 | $17.78 | 65,119 |
| 2017-07-20 | $27.06 | $27.13 | $26.81 | $26.95 | $17.86 | 69,645 |
| 2017-07-19 | $27.08 | $27.24 | $26.99 | $27.13 | $17.98 | 50,921 |
| 2017-07-18 | $27.08 | $27.08 | $26.85 | $27.06 | $17.93 | 56,610 |
| 2017-07-17 | $27.11 | $27.11 | $26.95 | $27.03 | $17.91 | 54,708 |
| 2017-07-14 | $26.85 | $27.13 | $26.85 | $27.11 | $17.96 | 26,422 |
| 2017-07-13 | $27.01 | $27.17 | $26.81 | $26.85 | $17.79 | 41,774 |
| 2017-07-12 | $27.06 | $27.19 | $27.05 | $27.05 | $17.93 | 53,744 |
| 2017-07-11 | $27.12 | $27.27 | $27.12 | $27.21 | $17.91 | 34,897 |
| 2017-07-10 | $27.07 | $27.20 | $27.01 | $27.19 | $17.89 | 40,229 |
| 2017-07-07 | $27.03 | $27.11 | $26.99 | $27.07 | $17.81 | 43,629 |
| 2017-07-06 | $26.97 | $27.07 | $26.85 | $26.94 | $17.73 | 50,587 |
| 2017-07-05 | $26.81 | $26.98 | $26.81 | $26.93 | $17.72 | 38,902 |
| 2017-07-03 | $27.09 | $27.09 | $26.80 | $26.87 | $17.68 | 25,771 |
| 2017-06-30 | $26.87 | $26.98 | $26.80 | $26.85 | $17.67 | 54,185 |
| 2017-06-29 | $26.92 | $26.92 | $26.79 | $26.82 | $17.65 | 39,899 |
| 2017-06-28 | $26.83 | $27.07 | $26.83 | $26.88 | $17.69 | 44,634 |
| 2017-06-27 | $26.84 | $26.96 | $26.83 | $26.83 | $17.66 | 25,556 |
| 2017-06-26 | $26.79 | $26.93 | $26.79 | $26.93 | $17.72 | 40,125 |
| 2017-06-23 | $26.66 | $26.94 | $26.66 | $26.84 | $17.66 | 31,962 |
| 2017-06-22 | $26.80 | $26.90 | $26.69 | $26.78 | $17.62 | 50,192 |
| 2017-06-21 | $26.53 | $26.87 | $26.53 | $26.74 | $17.60 | 87,517 |
| 2017-06-20 | $26.36 | $26.57 | $26.36 | $26.53 | $17.46 | 64,523 |
| 2017-06-19 | $26.30 | $26.48 | $26.30 | $26.45 | $17.41 | 40,819 |
| 2017-06-16 | $26.35 | $26.42 | $26.14 | $26.30 | $17.31 | 43,341 |
| 2017-06-15 | $26.20 | $26.44 | $26.20 | $26.42 | $17.39 | 31,153 |
| 2017-06-14 | $26.32 | $26.32 | $26.15 | $26.24 | $17.27 | 44,397 |
| 2017-06-13 | $26.22 | $26.30 | $26.12 | $26.21 | $17.25 | 85,308 |
| 2017-06-12 | $26.47 | $26.48 | $26.20 | $26.22 | $17.25 | 70,536 |
| 2017-06-09 | $26.49 | $26.63 | $26.42 | $26.49 | $17.43 | 46,300 |
| 2017-06-08 | $26.38 | $26.52 | $26.32 | $26.47 | $17.42 | 42,594 |
| 2017-06-07 | $26.55 | $26.71 | $26.53 | $26.53 | $17.33 | 48,450 |
| 2017-06-06 | $26.65 | $26.68 | $26.51 | $26.61 | $17.39 | 58,908 |
| 2017-06-05 | $26.50 | $26.70 | $26.47 | $26.68 | $17.43 | 47,000 |
| 2017-06-02 | $26.46 | $26.56 | $26.44 | $26.55 | $17.35 | 57,019 |
| 2017-06-01 | $26.29 | $26.52 | $26.28 | $26.46 | $17.29 | 63,765 |
| 2017-05-31 | $26.09 | $26.29 | $26.09 | $26.29 | $17.18 | 35,875 |
| 2017-05-30 | $26.07 | $26.24 | $26.07 | $26.12 | $17.07 | 48,818 |
| 2017-05-26 | $26.32 | $26.32 | $26.11 | $26.14 | $17.08 | 28,488 |
| 2017-05-25 | $26.15 | $26.37 | $26.15 | $26.32 | $17.20 | 36,008 |
| 2017-05-24 | $26.06 | $26.19 | $26.05 | $26.15 | $17.09 | 37,681 |
| 2017-05-23 | $25.89 | $26.22 | $25.89 | $26.16 | $17.09 | 52,644 |
| 2017-05-22 | $25.71 | $25.97 | $25.71 | $25.88 | $16.91 | 28,511 |
| 2017-05-19 | $25.79 | $25.92 | $25.69 | $25.70 | $16.79 | 45,275 |
| 2017-05-18 | $25.61 | $25.90 | $25.60 | $25.79 | $16.85 | 38,612 |
| 2017-05-17 | $25.92 | $25.98 | $25.70 | $25.70 | $16.79 | 71,909 |
| 2017-05-16 | $25.76 | $25.99 | $25.76 | $25.99 | $16.98 | 49,717 |
| 2017-05-15 | $25.71 | $25.85 | $25.71 | $25.80 | $16.86 | 41,249 |
| 2017-05-12 | $25.67 | $25.78 | $25.62 | $25.74 | $16.82 | 56,557 |
| 2017-05-11 | $25.63 | $25.69 | $25.59 | $25.60 | $16.73 | 58,087 |
| 2017-05-10 | $25.72 | $25.86 | $25.47 | $25.73 | $16.81 | 121,815 |
| 2017-05-09 | $25.72 | $25.91 | $25.67 | $25.68 | $16.78 | 29,857 |
| 2017-05-08 | $26.02 | $26.06 | $25.93 | $25.98 | $16.85 | 98,313 |
| 2017-05-05 | $25.66 | $26.08 | $25.66 | $26.08 | $16.91 | 42,152 |
| 2017-05-04 | $26.02 | $26.07 | $25.63 | $25.77 | $16.71 | 131,189 |
| 2017-05-03 | $26.00 | $26.18 | $25.99 | $26.01 | $16.87 | 133,721 |
| 2017-05-02 | $25.98 | $26.12 | $25.96 | $26.05 | $16.90 | 70,017 |
| 2017-05-01 | $25.83 | $25.99 | $25.83 | $25.95 | $16.83 | 52,198 |
| 2017-04-28 | $25.52 | $25.81 | $25.52 | $25.78 | $16.72 | 55,772 |
| 2017-04-27 | $25.61 | $25.67 | $25.53 | $25.57 | $16.58 | 44,516 |
| 2017-04-26 | $25.55 | $25.64 | $25.53 | $25.63 | $16.62 | 70,139 |
| 2017-04-25 | $25.38 | $25.58 | $25.38 | $25.50 | $16.54 | 60,322 |
| 2017-04-24 | $25.43 | $25.49 | $25.30 | $25.45 | $16.51 | 44,114 |
| 2017-04-21 | $25.41 | $25.42 | $25.31 | $25.33 | $16.43 | 48,196 |
| 2017-04-20 | $25.31 | $25.46 | $25.29 | $25.44 | $16.50 | 65,275 |
| 2017-04-19 | $25.32 | $25.45 | $25.29 | $25.34 | $16.43 | 54,958 |
| 2017-04-18 | $25.25 | $25.35 | $25.18 | $25.26 | $16.38 | 57,119 |
| 2017-04-17 | $25.30 | $25.69 | $25.25 | $25.31 | $16.42 | 130,369 |
| 2017-04-13 | $25.27 | $25.35 | $25.11 | $25.24 | $16.37 | 67,084 |
| 2017-04-12 | $25.36 | $25.44 | $25.24 | $25.27 | $16.39 | 27,595 |
| 2017-04-11 | $25.26 | $25.45 | $25.17 | $25.43 | $16.49 | 57,065 |
| 2017-04-10 | $25.33 | $25.55 | $25.32 | $25.43 | $16.37 | 65,939 |
| 2017-04-07 | $25.26 | $25.39 | $25.26 | $25.37 | $16.33 | 63,799 |
| 2017-04-06 | $25.05 | $25.36 | $25.05 | $25.27 | $16.27 | 77,570 |
| 2017-04-05 | $25.21 | $25.38 | $25.16 | $25.17 | $16.20 | 131,493 |
| 2017-04-04 | $24.81 | $25.40 | $24.81 | $25.22 | $16.24 | 102,845 |
| 2017-04-03 | $24.81 | $25.07 | $24.81 | $25.02 | $16.11 | 56,375 |
| 2017-03-31 | $24.82 | $24.94 | $24.82 | $24.83 | $15.98 | 52,719 |
| 2017-03-30 | $24.85 | $24.92 | $24.80 | $24.83 | $15.98 | 53,263 |
| 2017-03-29 | $24.81 | $24.95 | $24.78 | $24.93 | $16.05 | 27,183 |
| 2017-03-28 | $24.72 | $24.85 | $24.70 | $24.78 | $15.95 | 38,684 |
| 2017-03-27 | $24.75 | $24.84 | $24.62 | $24.69 | $15.89 | 94,206 |
| 2017-03-24 | $24.78 | $24.83 | $24.73 | $24.81 | $15.97 | 20,708 |
| 2017-03-23 | $24.73 | $24.91 | $24.68 | $24.75 | $15.93 | 60,920 |
| 2017-03-22 | $24.55 | $24.84 | $24.50 | $24.75 | $15.93 | 62,841 |
| 2017-03-21 | $24.76 | $24.86 | $24.56 | $24.56 | $15.81 | 71,845 |
| 2017-03-20 | $24.84 | $24.89 | $24.74 | $24.75 | $15.93 | 47,657 |
| 2017-03-17 | $24.84 | $24.84 | $24.63 | $24.73 | $15.92 | 33,445 |
| 2017-03-16 | $24.53 | $24.89 | $24.51 | $24.70 | $15.90 | 132,942 |
| 2017-03-15 | $23.96 | $24.50 | $23.91 | $24.41 | $15.71 | 119,012 |
| 2017-03-14 | $24.17 | $24.24 | $23.92 | $23.97 | $15.43 | 44,775 |
| 2017-03-13 | $24.18 | $24.26 | $24.17 | $24.21 | $15.59 | 40,243 |
| 2017-03-10 | $24.25 | $24.45 | $24.08 | $24.19 | $15.57 | 99,354 |
| 2017-03-09 | $24.62 | $24.68 | $24.06 | $24.07 | $15.50 | 204,455 |
| 2017-03-08 | $25.13 | $25.14 | $24.81 | $24.93 | $15.92 | 105,636 |
| 2017-03-07 | $24.96 | $25.20 | $24.96 | $25.15 | $16.06 | 96,935 |
| 2017-03-06 | $24.80 | $25.09 | $24.77 | $25.06 | $16.01 | 119,898 |
| 2017-03-03 | $24.60 | $24.77 | $24.60 | $24.75 | $15.81 | 90,048 |
| 2017-03-02 | $24.57 | $24.60 | $24.46 | $24.57 | $15.69 | 153,413 |
| 2017-03-01 | $24.62 | $24.68 | $24.49 | $24.58 | $15.70 | 60,393 |
| 2017-02-28 | $24.43 | $24.59 | $24.43 | $24.45 | $15.62 | 47,939 |
| 2017-02-27 | $24.52 | $24.59 | $24.42 | $24.51 | $15.65 | 52,652 |
| 2017-02-24 | $24.51 | $24.59 | $24.39 | $24.39 | $15.58 | 77,888 |
| 2017-02-23 | $24.62 | $24.69 | $24.51 | $24.56 | $15.69 | 58,647 |
| 2017-02-22 | $24.38 | $24.63 | $24.36 | $24.61 | $15.72 | 72,178 |
| 2017-02-21 | $24.22 | $24.42 | $24.21 | $24.38 | $15.57 | 113,935 |
| 2017-02-17 | $23.85 | $24.27 | $23.85 | $24.27 | $15.50 | 126,534 |
| 2017-02-16 | $24.05 | $24.24 | $23.96 | $23.97 | $15.31 | 110,071 |
| 2017-02-15 | $24.34 | $24.46 | $24.15 | $24.24 | $15.48 | 106,531 |
| 2017-02-14 | $24.67 | $24.76 | $24.46 | $24.47 | $15.63 | 84,153 |
| 2017-02-13 | $24.83 | $24.93 | $24.70 | $24.75 | $15.81 | 54,917 |
| 2017-02-10 | $24.77 | $24.79 | $24.58 | $24.75 | $15.81 | 54,420 |
| 2017-02-09 | $24.68 | $24.73 | $24.46 | $24.70 | $15.78 | 121,710 |
| 2017-02-08 | $24.86 | $24.90 | $24.67 | $24.75 | $15.69 | 95,849 |
| 2017-02-07 | $24.85 | $24.91 | $24.80 | $24.91 | $15.79 | 64,691 |
| 2017-02-06 | $24.56 | $24.89 | $24.56 | $24.80 | $15.72 | 57,272 |
| 2017-02-03 | $24.39 | $24.67 | $24.39 | $24.67 | $15.64 | 58,752 |
| 2017-02-02 | $24.27 | $24.56 | $24.22 | $24.48 | $15.52 | 92,629 |
| 2017-02-01 | $24.25 | $24.46 | $24.20 | $24.43 | $15.48 | 72,477 |
| 2017-01-31 | $24.19 | $24.25 | $24.17 | $24.25 | $15.37 | 71,303 |
| 2017-01-30 | $24.17 | $24.23 | $24.14 | $24.23 | $15.36 | 48,114 |
| 2017-01-27 | $24.10 | $24.27 | $24.09 | $24.24 | $15.36 | 36,732 |
| 2017-01-26 | $23.93 | $24.11 | $23.93 | $24.06 | $15.25 | 52,712 |
| 2017-01-25 | $23.99 | $23.99 | $23.91 | $23.98 | $15.20 | 64,389 |
| 2017-01-24 | $23.95 | $23.98 | $23.83 | $23.95 | $15.18 | 49,498 |
| 2017-01-23 | $23.84 | $23.97 | $23.77 | $23.97 | $15.19 | 53,840 |
| 2017-01-20 | $23.97 | $23.99 | $23.70 | $23.79 | $15.08 | 89,933 |
| 2017-01-19 | $23.83 | $23.96 | $23.76 | $23.95 | $15.18 | 41,482 |
| 2017-01-18 | $23.75 | $23.99 | $23.71 | $23.99 | $15.21 | 90,969 |
| 2017-01-17 | $23.60 | $23.74 | $23.59 | $23.74 | $15.05 | 43,840 |
| 2017-01-13 | $23.58 | $23.70 | $23.55 | $23.68 | $15.01 | 42,526 |
| 2017-01-12 | $23.50 | $23.59 | $23.50 | $23.52 | $14.91 | 43,199 |
| 2017-01-11 | $23.37 | $23.61 | $23.37 | $23.51 | $14.90 | 70,240 |
| 2017-01-10 | $23.57 | $23.71 | $23.54 | $23.67 | $14.88 | 168,304 |
| 2017-01-09 | $23.53 | $23.64 | $23.39 | $23.52 | $14.79 | 73,537 |
| 2017-01-06 | $23.48 | $23.57 | $23.38 | $23.44 | $14.74 | 59,211 |
| 2017-01-05 | $23.27 | $23.48 | $23.27 | $23.37 | $14.69 | 92,867 |
| 2017-01-04 | $23.27 | $23.45 | $23.27 | $23.40 | $14.71 | 97,316 |
| 2017-01-03 | $23.28 | $23.28 | $23.20 | $23.25 | $14.62 | 64,384 |
| 2016-12-30 | $23.15 | $23.18 | $23.04 | $23.16 | $14.56 | 18,169 |
| 2016-12-29 | $23.17 | $23.17 | $23.09 | $23.09 | $14.52 | 9,572 |
| 2016-12-28 | $23.12 | $23.20 | $22.99 | $23.06 | $14.50 | 51,931 |
| 2016-12-27 | $23.25 | $23.25 | $23.00 | $23.02 | $14.47 | 48,214 |
| 2016-12-23 | $22.95 | $23.18 | $22.95 | $23.17 | $14.57 | 43,037 |
| 2016-12-22 | $23.00 | $23.13 | $22.93 | $22.99 | $14.46 | 88,761 |
| 2016-12-21 | $23.29 | $23.29 | $23.16 | $23.25 | $14.41 | 72,657 |
| 2016-12-20 | $23.09 | $23.24 | $23.09 | $23.24 | $14.40 | 68,923 |
| 2016-12-19 | $22.98 | $23.20 | $22.98 | $23.13 | $14.33 | 96,738 |
| 2016-12-16 | $23.03 | $23.14 | $23.00 | $23.10 | $14.31 | 80,653 |
| 2016-12-15 | $23.01 | $23.11 | $22.97 | $22.98 | $14.24 | 70,535 |
| 2016-12-14 | $23.08 | $23.18 | $23.00 | $23.10 | $14.31 | 100,068 |
| 2016-12-13 | $23.10 | $23.17 | $23.10 | $23.13 | $14.33 | 39,197 |
| 2016-12-12 | $23.06 | $23.16 | $23.02 | $23.14 | $14.34 | 98,367 |
| 2016-12-09 | $23.17 | $23.23 | $23.02 | $23.02 | $14.26 | 57,570 |
| 2016-12-08 | $23.14 | $23.17 | $23.02 | $23.04 | $14.28 | 66,690 |
| 2016-12-07 | $23.18 | $23.30 | $23.18 | $23.29 | $14.31 | 92,175 |
| 2016-12-06 | $23.20 | $23.25 | $23.09 | $23.23 | $14.28 | 92,857 |
| 2016-12-05 | $23.29 | $23.29 | $23.06 | $23.20 | $14.26 | 101,213 |
| 2016-12-02 | $22.96 | $23.27 | $22.96 | $23.20 | $14.26 | 197,708 |
| 2016-12-01 | $23.10 | $23.15 | $22.99 | $23.05 | $14.16 | 63,584 |
| 2016-11-30 | $23.05 | $23.21 | $23.03 | $23.19 | $14.25 | 51,623 |
| 2016-11-29 | $22.96 | $23.18 | $22.89 | $23.07 | $14.18 | 72,381 |
| 2016-11-28 | $22.87 | $23.01 | $22.85 | $22.90 | $14.07 | 141,379 |
| 2016-11-25 | $22.83 | $22.91 | $22.78 | $22.78 | $14.00 | 22,380 |
| 2016-11-23 | $22.70 | $22.84 | $22.70 | $22.74 | $13.97 | 49,402 |
| 2016-11-22 | $22.62 | $22.91 | $22.62 | $22.83 | $14.03 | 53,231 |
| 2016-11-21 | $22.32 | $22.70 | $22.32 | $22.68 | $13.94 | 96,348 |
| 2016-11-18 | $22.16 | $22.47 | $22.16 | $22.38 | $13.75 | 62,374 |
| 2016-11-17 | $22.15 | $22.34 | $22.10 | $22.22 | $13.65 | 104,366 |
| 2016-11-16 | $21.88 | $22.14 | $21.74 | $22.09 | $13.57 | 108,141 |
| 2016-11-15 | $21.27 | $21.79 | $21.25 | $21.78 | $13.38 | 73,958 |
| 2016-11-14 | $21.50 | $21.61 | $21.41 | $21.47 | $13.19 | 115,871 |
| 2016-11-11 | $21.69 | $21.71 | $21.53 | $21.59 | $13.27 | 128,593 |
| 2016-11-10 | $21.81 | $21.96 | $21.70 | $21.75 | $13.37 | 126,683 |
| 2016-11-09 | $21.72 | $22.00 | $21.52 | $21.97 | $13.50 | 85,001 |
| 2016-11-08 | $22.03 | $22.21 | $21.98 | $22.20 | $13.53 | 41,346 |
| 2016-11-07 | $22.21 | $22.32 | $21.99 | $22.01 | $13.41 | 152,851 |
| 2016-11-04 | $22.23 | $22.25 | $22.05 | $22.13 | $13.48 | 76,361 |
| 2016-11-03 | $22.15 | $22.34 | $22.15 | $22.30 | $13.59 | 52,450 |
| 2016-11-02 | $22.70 | $22.70 | $22.22 | $22.22 | $13.54 | 112,677 |
| 2016-11-01 | $22.83 | $22.83 | $22.70 | $22.74 | $13.85 | 50,738 |
| 2016-10-31 | $22.75 | $22.81 | $22.68 | $22.78 | $13.88 | 57,290 |
| 2016-10-28 | $22.62 | $22.77 | $22.51 | $22.72 | $13.84 | 65,495 |
| 2016-10-27 | $22.75 | $22.77 | $22.60 | $22.67 | $13.81 | 21,533 |
| 2016-10-26 | $22.69 | $22.83 | $22.66 | $22.76 | $13.87 | 34,725 |
| 2016-10-25 | $22.73 | $22.80 | $22.65 | $22.78 | $13.88 | 50,941 |
| 2016-10-24 | $22.81 | $22.83 | $22.63 | $22.68 | $13.82 | 83,305 |
| 2016-10-21 | $22.72 | $22.84 | $22.60 | $22.82 | $13.90 | 37,628 |
| 2016-10-20 | $22.76 | $22.80 | $22.65 | $22.73 | $13.85 | 44,861 |
| 2016-10-19 | $22.83 | $22.86 | $22.74 | $22.85 | $13.92 | 39,944 |
| 2016-10-18 | $22.78 | $22.81 | $22.69 | $22.78 | $13.88 | 39,910 |
| 2016-10-17 | $22.80 | $22.82 | $22.63 | $22.68 | $13.82 | 83,705 |
| 2016-10-14 | $22.43 | $22.74 | $22.31 | $22.69 | $13.82 | 74,460 |
| 2016-10-13 | $22.55 | $22.58 | $22.41 | $22.45 | $13.68 | 40,200 |
| 2016-10-12 | $22.58 | $22.65 | $22.54 | $22.58 | $13.76 | 49,406 |
| 2016-10-11 | $22.87 | $22.95 | $22.61 | $22.63 | $13.79 | 56,915 |
| 2016-10-10 | $23.13 | $23.15 | $23.02 | $23.10 | $13.96 | 45,911 |
| 2016-10-07 | $23.14 | $23.15 | $23.03 | $23.08 | $13.94 | 51,225 |
| 2016-10-06 | $23.10 | $23.19 | $23.02 | $23.15 | $13.99 | 41,263 |
| 2016-10-05 | $23.12 | $23.21 | $23.03 | $23.09 | $13.95 | 80,992 |
| 2016-10-04 | $23.05 | $23.16 | $23.05 | $23.11 | $13.96 | 88,130 |
| 2016-10-03 | $23.10 | $23.22 | $23.10 | $23.17 | $14.00 | 51,323 |
| 2016-09-30 | $23.13 | $23.29 | $23.10 | $23.16 | $13.99 | 87,625 |
| 2016-09-29 | $23.25 | $23.30 | $23.15 | $23.15 | $13.99 | 50,970 |
| 2016-09-28 | $23.25 | $23.30 | $23.23 | $23.24 | $14.04 | 42,436 |
| 2016-09-27 | $23.22 | $23.26 | $23.10 | $23.24 | $14.04 | 51,712 |
| 2016-09-26 | $23.30 | $23.31 | $23.16 | $23.16 | $13.99 | 33,645 |
| 2016-09-23 | $23.42 | $23.42 | $23.29 | $23.32 | $14.09 | 47,032 |
| 2016-09-22 | $23.49 | $23.52 | $23.28 | $23.40 | $14.14 | 114,839 |
| 2016-09-21 | $23.30 | $23.35 | $23.18 | $23.35 | $14.11 | 90,577 |
| 2016-09-20 | $23.22 | $23.29 | $23.17 | $23.19 | $14.01 | 26,550 |
| 2016-09-19 | $23.16 | $23.29 | $23.11 | $23.21 | $14.02 | 51,232 |
| 2016-09-16 | $23.24 | $23.24 | $23.11 | $23.18 | $14.00 | 28,863 |
| 2016-09-15 | $22.80 | $23.31 | $22.80 | $23.19 | $14.01 | 66,938 |
| 2016-09-14 | $22.44 | $22.93 | $22.44 | $22.90 | $13.84 | 72,842 |
| 2016-09-13 | $23.12 | $23.25 | $22.44 | $22.44 | $13.56 | 157,724 |
| 2016-09-12 | $23.29 | $23.38 | $23.10 | $23.30 | $14.08 | 60,351 |
| 2016-09-09 | $23.76 | $23.78 | $23.30 | $23.32 | $14.09 | 89,700 |
| 2016-09-08 | $23.88 | $23.93 | $23.82 | $23.87 | $14.42 | 48,364 |
| 2016-09-07 | $23.86 | $24.09 | $23.86 | $24.05 | $14.42 | 55,405 |
| 2016-09-06 | $23.72 | $23.94 | $23.72 | $23.91 | $14.33 | 37,796 |
| 2016-09-02 | $23.73 | $23.89 | $23.70 | $23.70 | $14.21 | 252,056 |
| 2016-09-01 | $23.82 | $23.93 | $23.72 | $23.72 | $14.22 | 65,009 |
| 2016-08-31 | $23.97 | $23.97 | $23.81 | $23.81 | $14.27 | 39,563 |
| 2016-08-30 | $23.82 | $23.99 | $23.82 | $23.89 | $14.32 | 61,444 |
| 2016-08-29 | $24.10 | $24.12 | $23.85 | $23.87 | $14.31 | 60,096 |
| 2016-08-26 | $23.93 | $24.19 | $23.79 | $24.10 | $14.45 | 57,352 |
| 2016-08-25 | $23.80 | $23.99 | $23.80 | $23.99 | $14.38 | 29,463 |
| 2016-08-24 | $23.88 | $23.98 | $23.82 | $23.91 | $14.33 | 25,612 |
| 2016-08-23 | $23.89 | $23.98 | $23.83 | $23.94 | $14.35 | 38,071 |
| 2016-08-22 | $23.87 | $23.88 | $23.80 | $23.86 | $14.30 | 30,427 |
| 2016-08-19 | $23.68 | $23.89 | $23.68 | $23.89 | $14.32 | 51,204 |
| 2016-08-18 | $23.75 | $23.81 | $23.73 | $23.78 | $14.25 | 24,460 |
| 2016-08-17 | $23.72 | $23.81 | $23.72 | $23.75 | $14.24 | 43,860 |
| 2016-08-16 | $23.79 | $23.79 | $23.68 | $23.74 | $14.23 | 24,835 |
| 2016-08-15 | $23.63 | $23.77 | $23.62 | $23.75 | $14.24 | 36,866 |
| 2016-08-12 | $23.58 | $23.72 | $23.56 | $23.63 | $14.16 | 35,102 |
| 2016-08-11 | $23.71 | $23.71 | $23.59 | $23.59 | $14.14 | 40,812 |
| 2016-08-10 | $23.61 | $23.71 | $23.57 | $23.70 | $14.21 | 38,376 |
| 2016-08-09 | $23.88 | $23.88 | $23.60 | $23.66 | $14.18 | 81,802 |
| 2016-08-08 | $23.90 | $24.00 | $23.80 | $23.96 | $14.25 | 42,518 |
| 2016-08-05 | $23.79 | $23.92 | $23.79 | $23.91 | $14.22 | 25,591 |
| 2016-08-04 | $23.66 | $23.83 | $23.57 | $23.72 | $14.10 | 52,210 |
| 2016-08-03 | $23.50 | $23.73 | $23.42 | $23.70 | $14.09 | 40,064 |
| 2016-08-02 | $23.79 | $23.89 | $23.50 | $23.54 | $14.00 | 79,195 |
| 2016-08-01 | $23.87 | $23.91 | $23.71 | $23.79 | $14.15 | 64,824 |
| 2016-07-29 | $23.80 | $23.90 | $23.70 | $23.82 | $14.16 | 79,413 |
| 2016-07-28 | $23.91 | $23.92 | $23.68 | $23.80 | $14.15 | 21,984 |
| 2016-07-27 | $23.89 | $23.94 | $23.73 | $23.85 | $14.18 | 26,109 |
| 2016-07-26 | $23.80 | $23.90 | $23.65 | $23.85 | $14.18 | 40,819 |
| 2016-07-25 | $23.74 | $23.84 | $23.65 | $23.70 | $14.09 | 38,137 |
| 2016-07-22 | $23.79 | $23.87 | $23.68 | $23.80 | $14.15 | 33,104 |
| 2016-07-21 | $23.72 | $23.84 | $23.68 | $23.70 | $14.09 | 36,308 |
| 2016-07-20 | $23.62 | $23.73 | $23.54 | $23.73 | $14.11 | 27,172 |
| 2016-07-19 | $23.31 | $23.60 | $23.29 | $23.59 | $14.03 | 58,812 |
| 2016-07-18 | $23.34 | $23.48 | $23.18 | $23.41 | $13.92 | 32,812 |
| 2016-07-15 | $23.32 | $23.36 | $23.11 | $23.26 | $13.83 | 47,602 |
| 2016-07-14 | $23.17 | $23.29 | $23.10 | $23.21 | $13.80 | 67,426 |
| 2016-07-13 | $23.20 | $23.20 | $23.00 | $23.02 | $13.69 | 68,951 |
| 2016-07-12 | $23.22 | $23.34 | $23.20 | $23.23 | $13.81 | 31,764 |
| 2016-07-11 | $23.15 | $23.30 | $23.09 | $23.18 | $13.78 | 36,903 |
| 2016-07-08 | $23.12 | $23.20 | $23.05 | $23.15 | $13.77 | 61,130 |
| 2016-07-07 | $23.18 | $23.20 | $22.94 | $23.05 | $13.71 | 42,142 |
| 2016-07-06 | $23.08 | $23.31 | $23.08 | $23.28 | $13.73 | 38,713 |
| 2016-07-05 | $23.01 | $23.20 | $23.00 | $23.15 | $13.65 | 8,606 |
| 2016-07-01 | $23.06 | $23.17 | $23.03 | $23.14 | $13.65 | 6,457 |
| 2016-06-30 | $22.70 | $23.04 | $22.70 | $23.00 | $13.56 | 93,380 |
| 2016-06-29 | $22.97 | $22.97 | $22.81 | $22.90 | $13.51 | 26,082 |
| 2016-06-28 | $22.84 | $22.84 | $22.60 | $22.79 | $13.44 | 39,942 |
| 2016-06-27 | $22.82 | $22.88 | $22.44 | $22.61 | $13.33 | 101,990 |
| 2016-06-24 | $22.65 | $23.00 | $22.35 | $22.93 | $13.52 | 89,966 |
| 2016-06-23 | $23.08 | $23.10 | $23.01 | $23.08 | $13.61 | 30,115 |
| 2016-06-22 | $22.99 | $23.03 | $22.81 | $22.89 | $13.50 | 25,486 |
| 2016-06-21 | $22.85 | $22.87 | $22.66 | $22.84 | $13.47 | 25,788 |
| 2016-06-20 | $22.79 | $22.84 | $22.70 | $22.79 | $13.44 | 38,681 |
| 2016-06-17 | $22.57 | $22.78 | $22.53 | $22.61 | $13.33 | 32,602 |
| 2016-06-16 | $22.77 | $22.77 | $22.50 | $22.60 | $13.33 | 97,114 |
| 2016-06-15 | $22.70 | $22.91 | $22.65 | $22.77 | $13.43 | 71,146 |
| 2016-06-14 | $22.72 | $22.80 | $22.49 | $22.65 | $13.36 | 78,063 |
| 2016-06-13 | $22.77 | $22.79 | $22.62 | $22.66 | $13.36 | 28,027 |
| 2016-06-10 | $23.04 | $23.15 | $22.80 | $22.88 | $13.49 | 51,236 |
| 2016-06-09 | $23.19 | $23.19 | $23.04 | $23.04 | $13.59 | 61,929 |
| 2016-06-08 | $23.28 | $23.38 | $23.22 | $23.30 | $13.63 | 73,949 |
| 2016-06-07 | $23.26 | $23.38 | $22.99 | $23.19 | $13.56 | 109,425 |
| 2016-06-06 | $22.91 | $23.28 | $22.82 | $23.26 | $13.61 | 72,999 |
| 2016-06-03 | $22.85 | $22.97 | $22.79 | $22.97 | $13.44 | 45,969 |
| 2016-06-02 | $22.54 | $22.96 | $22.53 | $22.79 | $13.33 | 233,416 |
| 2016-06-01 | $22.48 | $22.56 | $22.39 | $22.51 | $13.17 | 92,331 |
| 2016-05-31 | $22.40 | $22.48 | $22.40 | $22.43 | $13.12 | 46,804 |
| 2016-05-27 | $22.35 | $22.40 | $22.25 | $22.40 | $13.10 | 30,105 |
| 2016-05-26 | $22.16 | $22.38 | $22.11 | $22.24 | $13.01 | 75,780 |
| 2016-05-25 | $22.05 | $22.11 | $21.96 | $22.03 | $12.89 | 49,394 |
| 2016-05-24 | $21.92 | $22.00 | $21.80 | $21.96 | $12.85 | 53,650 |
| 2016-05-23 | $21.97 | $22.12 | $21.77 | $21.92 | $12.82 | 89,935 |
| 2016-05-20 | $21.81 | $21.89 | $21.68 | $21.86 | $12.79 | 65,191 |
| 2016-05-19 | $21.95 | $21.95 | $21.64 | $21.72 | $12.71 | 144,406 |
| 2016-05-18 | $22.30 | $22.42 | $21.99 | $22.01 | $12.87 | 75,548 |
| 2016-05-17 | $22.35 | $22.42 | $22.25 | $22.30 | $13.04 | 68,786 |
| 2016-05-16 | $22.35 | $22.36 | $22.06 | $22.30 | $13.04 | 90,656 |
| 2016-05-13 | $22.40 | $22.40 | $22.10 | $22.22 | $13.00 | 49,998 |
| 2016-05-12 | $22.42 | $22.42 | $22.19 | $22.33 | $13.06 | 63,876 |
| 2016-05-11 | $22.19 | $22.26 | $22.09 | $22.26 | $13.02 | 38,883 |
| 2016-05-10 | $22.10 | $22.22 | $22.10 | $22.19 | $12.98 | 39,509 |
| 2016-05-09 | $22.06 | $22.38 | $22.06 | $22.29 | $12.93 | 66,564 |
| 2016-05-06 | $22.35 | $22.43 | $22.00 | $22.10 | $12.82 | 164,511 |
| 2016-05-05 | $22.50 | $22.61 | $22.30 | $22.35 | $12.96 | 99,557 |
| 2016-05-04 | $22.42 | $22.59 | $22.37 | $22.49 | $13.04 | 90,613 |
| 2016-05-03 | $22.36 | $22.48 | $22.31 | $22.42 | $13.00 | 115,822 |
| 2016-05-02 | $22.08 | $22.35 | $21.94 | $22.34 | $12.96 | 76,288 |
| 2016-04-29 | $21.93 | $21.98 | $21.91 | $21.93 | $12.72 | 44,879 |
| 2016-04-28 | $21.84 | $21.99 | $21.80 | $21.99 | $12.75 | 41,203 |
| 2016-04-27 | $21.81 | $21.86 | $21.74 | $21.80 | $12.64 | 57,345 |
| 2016-04-26 | $21.55 | $21.75 | $21.55 | $21.69 | $12.58 | 67,993 |
| 2016-04-25 | $21.52 | $21.56 | $21.52 | $21.56 | $12.50 | 69,389 |
| 2016-04-22 | $21.47 | $21.55 | $21.47 | $21.52 | $12.48 | 70,788 |
| 2016-04-21 | $21.44 | $21.48 | $21.36 | $21.45 | $12.44 | 129,756 |
| 2016-04-20 | $20.98 | $21.28 | $20.98 | $21.28 | $12.34 | 35,252 |
| 2016-04-19 | $20.98 | $20.98 | $20.91 | $20.98 | $12.17 | 36,507 |
| 2016-04-18 | $20.76 | $20.98 | $20.76 | $20.96 | $12.16 | 52,799 |
| 2016-04-15 | $20.78 | $20.91 | $20.78 | $20.88 | $12.11 | 85,638 |
| 2016-04-14 | $20.77 | $20.91 | $20.61 | $20.90 | $12.12 | 72,491 |
| 2016-04-13 | $20.66 | $20.96 | $20.57 | $20.80 | $12.06 | 83,745 |
| 2016-04-12 | $20.62 | $20.69 | $20.57 | $20.69 | $12.00 | 43,298 |
| 2016-04-11 | $20.62 | $20.62 | $20.54 | $20.57 | $11.93 | 39,124 |
| 2016-04-08 | $20.45 | $20.54 | $20.44 | $20.54 | $11.91 | 34,950 |
| 2016-04-07 | $20.50 | $20.50 | $20.33 | $20.39 | $11.83 | 53,654 |
| 2016-04-06 | $20.56 | $20.65 | $20.53 | $20.64 | $11.86 | 59,299 |
| 2016-04-05 | $20.61 | $20.61 | $20.49 | $20.51 | $11.79 | 76,020 |
| 2016-04-04 | $20.65 | $20.69 | $20.54 | $20.62 | $11.85 | 74,685 |
| 2016-04-01 | $20.73 | $20.75 | $20.52 | $20.70 | $11.89 | 97,735 |
| 2016-03-31 | $20.62 | $20.75 | $20.59 | $20.75 | $11.92 | 43,778 |
| 2016-03-30 | $20.50 | $20.58 | $20.42 | $20.57 | $11.82 | 34,547 |
| 2016-03-29 | $20.39 | $20.42 | $20.28 | $20.42 | $11.73 | 39,553 |
| 2016-03-28 | $20.40 | $20.49 | $20.34 | $20.39 | $11.72 | 38,855 |
| 2016-03-24 | $20.61 | $20.61 | $20.40 | $20.45 | $11.75 | 54,321 |
| 2016-03-23 | $20.61 | $20.69 | $20.56 | $20.62 | $11.85 | 33,972 |
| 2016-03-22 | $20.46 | $20.64 | $20.46 | $20.61 | $11.84 | 55,331 |
| 2016-03-21 | $20.53 | $20.55 | $20.39 | $20.55 | $11.81 | 51,395 |
| 2016-03-18 | $20.48 | $20.50 | $20.35 | $20.49 | $11.77 | 71,825 |
| 2016-03-17 | $20.25 | $20.44 | $20.21 | $20.44 | $11.75 | 126,942 |
| 2016-03-16 | $20.11 | $20.25 | $20.05 | $20.25 | $11.64 | 105,696 |
| 2016-03-15 | $20.09 | $20.24 | $20.06 | $20.20 | $11.61 | 69,711 |
| 2016-03-14 | $20.33 | $20.33 | $20.17 | $20.20 | $11.61 | 43,474 |
| 2016-03-11 | $20.25 | $20.29 | $20.11 | $20.29 | $11.66 | 47,315 |
| 2016-03-10 | $20.15 | $20.22 | $20.02 | $20.10 | $11.55 | 50,056 |
| 2016-03-09 | $20.15 | $20.20 | $20.01 | $20.06 | $11.53 | 61,227 |
| 2016-03-08 | $20.14 | $20.24 | $20.10 | $20.22 | $11.51 | 52,003 |
| 2016-03-07 | $20.16 | $20.28 | $20.09 | $20.24 | $11.52 | 63,427 |
| 2016-03-04 | $20.03 | $20.22 | $19.95 | $20.19 | $11.49 | 60,768 |
| 2016-03-03 | $19.87 | $20.00 | $19.82 | $20.00 | $11.38 | 41,248 |
| 2016-03-02 | $19.74 | $19.88 | $19.72 | $19.82 | $11.28 | 54,986 |
| 2016-03-01 | $19.76 | $19.87 | $19.65 | $19.82 | $11.28 | 57,837 |
| 2016-02-29 | $19.41 | $19.64 | $19.41 | $19.63 | $11.17 | 69,629 |
| 2016-02-26 | $19.50 | $19.53 | $19.39 | $19.49 | $11.09 | 58,751 |
| 2016-02-25 | $19.38 | $19.48 | $19.30 | $19.48 | $11.09 | 22,623 |
| 2016-02-24 | $19.21 | $19.39 | $19.21 | $19.34 | $11.01 | 25,486 |
| 2016-02-23 | $19.26 | $19.38 | $19.23 | $19.35 | $11.01 | 63,460 |
| 2016-02-22 | $19.39 | $19.44 | $19.28 | $19.42 | $11.05 | 59,892 |
| 2016-02-19 | $19.25 | $19.26 | $19.16 | $19.26 | $10.96 | 45,819 |
| 2016-02-18 | $19.27 | $19.41 | $19.24 | $19.27 | $10.97 | 51,226 |
| 2016-02-17 | $19.38 | $19.41 | $19.25 | $19.27 | $10.97 | 88,006 |
| 2016-02-16 | $19.41 | $19.48 | $19.16 | $19.36 | $11.02 | 50,714 |
| 2016-02-12 | $19.40 | $19.53 | $19.17 | $19.40 | $11.04 | 35,766 |
| 2016-02-11 | $19.20 | $19.49 | $18.89 | $19.18 | $10.92 | 87,579 |
| 2016-02-10 | $19.46 | $19.50 | $19.34 | $19.43 | $11.06 | 52,888 |
| 2016-02-09 | $19.50 | $19.62 | $19.26 | $19.49 | $11.09 | 43,676 |
| 2016-02-08 | $20.00 | $20.03 | $19.69 | $19.78 | $11.15 | 44,083 |
| 2016-02-05 | $20.20 | $20.20 | $20.00 | $20.09 | $11.33 | 31,545 |
| 2016-02-04 | $20.23 | $20.23 | $20.04 | $20.22 | $11.40 | 76,769 |
| 2016-02-03 | $20.44 | $20.44 | $20.10 | $20.21 | $11.39 | 93,990 |
| 2016-02-02 | $20.29 | $20.34 | $20.01 | $20.30 | $11.44 | 184,912 |
| 2016-02-01 | $20.33 | $20.34 | $20.07 | $20.31 | $11.45 | 82,521 |
| 2016-01-29 | $20.30 | $20.39 | $20.25 | $20.28 | $11.43 | 55,472 |
| 2016-01-28 | $20.05 | $20.21 | $19.92 | $20.18 | $11.38 | 69,753 |
| 2016-01-27 | $19.84 | $19.99 | $19.68 | $19.99 | $11.27 | 89,953 |
| 2016-01-26 | $19.51 | $19.80 | $19.41 | $19.77 | $11.15 | 142,206 |
| 2016-01-25 | $19.48 | $19.67 | $19.40 | $19.57 | $11.03 | 59,628 |
| 2016-01-22 | $19.56 | $19.77 | $19.36 | $19.41 | $10.94 | 90,527 |
| 2016-01-21 | $19.30 | $19.54 | $19.09 | $19.26 | $10.86 | 92,027 |
| 2016-01-20 | $19.27 | $19.30 | $18.80 | $19.12 | $10.78 | 169,605 |
| 2016-01-19 | $19.68 | $19.79 | $19.35 | $19.50 | $10.99 | 95,333 |
| 2016-01-15 | $19.65 | $19.71 | $19.45 | $19.62 | $11.06 | 98,423 |
| 2016-01-14 | $19.82 | $20.01 | $19.79 | $19.99 | $11.27 | 102,425 |
| 2016-01-13 | $20.38 | $20.38 | $19.81 | $19.88 | $11.21 | 97,862 |
| 2016-01-12 | $20.69 | $20.69 | $20.35 | $20.45 | $11.53 | 60,530 |
| 2016-01-11 | $20.91 | $20.92 | $20.51 | $20.84 | $11.64 | 63,344 |
| 2016-01-08 | $21.01 | $21.06 | $20.85 | $20.93 | $11.69 | 47,403 |
| 2016-01-07 | $21.20 | $21.22 | $20.84 | $20.96 | $11.71 | 153,589 |
| 2016-01-06 | $21.31 | $21.33 | $21.13 | $21.29 | $11.89 | 68,454 |
| 2016-01-05 | $21.16 | $21.38 | $21.10 | $21.27 | $11.88 | 102,791 |
| 2016-01-04 | $20.98 | $21.26 | $20.83 | $21.25 | $11.87 | 86,919 |
| 2015-12-31 | $21.13 | $21.27 | $21.00 | $21.17 | $11.82 | 95,640 |
| 2015-12-30 | $21.13 | $21.27 | $21.13 | $21.23 | $11.86 | 127,472 |
| 2015-12-29 | $21.45 | $21.46 | $21.09 | $21.25 | $11.87 | 131,698 |
| 2015-12-28 | $21.22 | $21.31 | $21.04 | $21.28 | $11.89 | 113,484 |
| 2015-12-24 | $21.27 | $21.37 | $21.27 | $21.33 | $11.91 | 39,572 |
| 2015-12-23 | $21.15 | $21.41 | $21.15 | $21.38 | $11.94 | 140,245 |
| 2015-12-22 | $20.96 | $21.15 | $20.90 | $21.13 | $11.80 | 67,646 |
| 2015-12-21 | $20.90 | $20.98 | $20.76 | $20.93 | $11.69 | 200,548 |
| 2015-12-18 | $20.79 | $20.97 | $20.77 | $20.88 | $11.66 | 156,473 |
| 2015-12-17 | $20.86 | $20.96 | $20.66 | $20.80 | $11.62 | 218,825 |
| 2015-12-16 | $20.84 | $21.33 | $20.84 | $21.26 | $11.59 | 220,203 |
| 2015-12-15 | $20.52 | $20.98 | $20.52 | $20.75 | $11.31 | 257,595 |
| 2015-12-14 | $21.46 | $21.63 | $20.33 | $20.44 | $11.14 | 244,128 |
| 2015-12-11 | $21.64 | $21.85 | $21.32 | $21.36 | $11.65 | 174,106 |
| 2015-12-10 | $21.92 | $22.04 | $21.84 | $21.95 | $11.97 | 92,463 |
| 2015-12-09 | $22.10 | $22.21 | $21.95 | $21.95 | $11.97 | 37,826 |
| 2015-12-08 | $22.28 | $22.39 | $22.24 | $22.32 | $12.06 | 44,623 |
| 2015-12-07 | $22.50 | $22.55 | $22.24 | $22.36 | $12.09 | 53,789 |
| 2015-12-04 | $22.58 | $22.69 | $22.49 | $22.53 | $12.18 | 62,255 |
| 2015-12-03 | $22.49 | $22.70 | $22.37 | $22.69 | $12.26 | 55,120 |
| 2015-12-02 | $22.52 | $22.68 | $22.45 | $22.46 | $12.14 | 69,318 |
| 2015-12-01 | $22.62 | $22.75 | $22.40 | $22.58 | $12.20 | 56,083 |
| 2015-11-30 | $22.70 | $22.76 | $22.54 | $22.65 | $12.24 | 42,291 |
| 2015-11-27 | $22.84 | $22.84 | $22.72 | $22.74 | $12.29 | 14,684 |
| 2015-11-25 | $22.54 | $22.72 | $22.53 | $22.71 | $12.27 | 38,130 |
| 2015-11-24 | $22.44 | $22.63 | $22.44 | $22.59 | $12.21 | 18,684 |
| 2015-11-23 | $22.49 | $22.60 | $22.36 | $22.46 | $12.14 | 44,586 |
| 2015-11-20 | $22.60 | $22.70 | $22.47 | $22.48 | $12.15 | 38,407 |
| 2015-11-19 | $22.55 | $22.63 | $22.55 | $22.63 | $12.23 | 26,216 |
| 2015-11-18 | $22.52 | $22.65 | $22.49 | $22.61 | $12.22 | 22,762 |
| 2015-11-17 | $22.47 | $22.65 | $22.46 | $22.50 | $12.16 | 44,091 |
| 2015-11-16 | $22.40 | $22.60 | $22.39 | $22.57 | $12.20 | 38,298 |
| 2015-11-13 | $22.47 | $22.60 | $22.35 | $22.56 | $12.19 | 36,824 |
| 2015-11-12 | $22.56 | $22.72 | $22.50 | $22.61 | $12.22 | 41,213 |
| 2015-11-11 | $22.67 | $22.90 | $22.59 | $22.64 | $12.24 | 37,773 |
| 2015-11-10 | $22.72 | $22.99 | $22.72 | $22.72 | $12.28 | 46,526 |
| 2015-11-09 | $23.00 | $23.14 | $22.81 | $22.81 | $12.33 | 44,159 |
| 2015-11-06 | $23.33 | $23.33 | $23.11 | $23.20 | $12.44 | 48,750 |
| 2015-11-05 | $23.33 | $23.42 | $23.31 | $23.34 | $12.51 | 53,798 |
| 2015-11-04 | $23.59 | $23.59 | $23.32 | $23.34 | $12.51 | 45,375 |
| 2015-11-03 | $23.53 | $23.71 | $23.47 | $23.47 | $12.58 | 79,461 |
| 2015-11-02 | $23.45 | $23.65 | $23.44 | $23.57 | $12.63 | 63,879 |
| 2015-10-30 | $23.42 | $23.63 | $23.42 | $23.54 | $12.62 | 32,132 |
| 2015-10-29 | $23.59 | $23.62 | $23.48 | $23.48 | $12.59 | 27,106 |
| 2015-10-28 | $23.47 | $23.63 | $23.42 | $23.60 | $12.65 | 38,594 |
| 2015-10-27 | $23.70 | $23.70 | $23.53 | $23.58 | $12.64 | 42,481 |
| 2015-10-26 | $23.54 | $23.74 | $23.48 | $23.69 | $12.70 | 31,674 |
| 2015-10-23 | $23.48 | $23.56 | $23.39 | $23.47 | $12.58 | 33,978 |
| 2015-10-22 | $23.59 | $23.65 | $23.47 | $23.50 | $12.60 | 26,669 |
| 2015-10-21 | $23.44 | $23.46 | $23.33 | $23.43 | $12.56 | 23,771 |
| 2015-10-20 | $23.17 | $23.42 | $23.16 | $23.35 | $12.52 | 46,569 |
| 2015-10-19 | $23.22 | $23.41 | $23.16 | $23.20 | $12.44 | 60,795 |
| 2015-10-16 | $23.24 | $23.39 | $23.19 | $23.34 | $12.51 | 53,713 |
| 2015-10-15 | $23.49 | $23.74 | $23.27 | $23.34 | $12.51 | 65,652 |
| 2015-10-14 | $23.45 | $23.59 | $23.21 | $23.39 | $12.54 | 157,993 |
| 2015-10-13 | $23.84 | $23.84 | $23.59 | $23.62 | $12.66 | 56,053 |
| 2015-10-12 | $23.84 | $23.90 | $23.66 | $23.86 | $12.79 | 34,218 |
| 2015-10-09 | $23.55 | $23.83 | $23.55 | $23.74 | $12.73 | 37,837 |
| 2015-10-08 | $23.16 | $23.69 | $23.16 | $23.51 | $12.60 | 80,885 |
| 2015-10-07 | $23.23 | $23.48 | $23.19 | $23.34 | $12.51 | 39,993 |
| 2015-10-06 | $23.26 | $23.45 | $23.03 | $23.44 | $12.46 | 40,947 |
| 2015-10-05 | $22.93 | $23.27 | $22.86 | $23.24 | $12.36 | 77,682 |
| 2015-10-02 | $22.44 | $22.94 | $22.29 | $22.90 | $12.18 | 98,255 |
| 2015-10-01 | $22.85 | $22.97 | $22.25 | $22.69 | $12.06 | 137,396 |
| 2015-09-30 | $22.63 | $22.86 | $22.34 | $22.86 | $12.15 | 112,905 |
| 2015-09-29 | $23.01 | $23.01 | $22.33 | $22.47 | $11.95 | 99,012 |
| 2015-09-28 | $23.17 | $23.32 | $22.91 | $23.02 | $12.24 | 124,002 |
| 2015-09-25 | $23.26 | $23.44 | $22.94 | $23.28 | $12.38 | 99,137 |
| 2015-09-24 | $23.35 | $23.35 | $23.05 | $23.19 | $12.33 | 122,823 |
| 2015-09-23 | $23.36 | $23.43 | $23.17 | $23.37 | $12.43 | 98,096 |
| 2015-09-22 | $23.02 | $23.29 | $22.90 | $23.28 | $12.38 | 93,824 |
| 2015-09-21 | $23.23 | $23.33 | $22.83 | $23.14 | $12.30 | 84,446 |
| 2015-09-18 | $22.28 | $23.21 | $22.28 | $23.07 | $12.27 | 119,381 |
| 2015-09-17 | $22.10 | $22.59 | $22.04 | $22.58 | $12.01 | 116,057 |
| 2015-09-16 | $22.19 | $22.27 | $22.16 | $22.17 | $11.79 | 23,172 |
| 2015-09-15 | $22.26 | $22.29 | $22.06 | $22.14 | $11.77 | 50,258 |
| 2015-09-14 | $22.30 | $22.30 | $22.12 | $22.16 | $11.78 | 62,096 |
| 2015-09-11 | $22.44 | $22.53 | $22.28 | $22.32 | $11.87 | 36,128 |
| 2015-09-10 | $22.42 | $22.55 | $22.25 | $22.45 | $11.94 | 60,483 |
| 2015-09-09 | $22.46 | $22.50 | $22.25 | $22.41 | $11.92 | 73,666 |
| 2015-09-08 | $22.90 | $23.02 | $22.54 | $22.57 | $11.90 | 102,096 |
Pimco Income Opportunity Fund (PKO) News Headlines
.jpg)
.jpg)
European shares close at five-month highs after Powell hints at September rate cut
None
reuters.com Aug. 22, 2025Recent Pimco Income Opportunity Fund (PKO) News
Similar Companies to Pimco Income Opportunity Fund (PKO) 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 | -- | -- | -- |