EventShares U.S. Legislative Opportunities ETF (PLCY) Exchange: BATS
Data as of May 9, 2025
$25.16 ($0.00) 0.00%
EventShares U.S. Legislative Opportunities ETF - Daily Information
Click for more stock information on EventShares U.S. Legislative Opportunities ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.16 |
| Previous Close | $25.16 |
| High | $25.16 |
| Low | $25.16 |
| Adjusted Open | $25.16 |
| Previous Adjusted Close | $25.16 |
| Adjusted High | $25.16 |
| Adjusted Low | $25.16 |
Invest in EventShares U.S. Legislative Opportunities ETF (PLCY)
Historical Stock Data for EventShares U.S. Legislative Opportunities ETF (PLCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-08-28 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2020-08-27 | $25.17 | $25.17 | $25.14 | $25.16 | $25.16 | 39,762 |
| 2020-08-26 | $25.15 | $25.17 | $25.15 | $25.15 | $25.15 | 40,842 |
| 2020-08-25 | $25.14 | $25.15 | $25.14 | $25.14 | $25.14 | 624 |
| 2020-08-24 | $25.15 | $25.16 | $25.14 | $25.15 | $25.15 | 10,771 |
| 2020-08-21 | $25.09 | $25.16 | $25.09 | $25.14 | $25.14 | 5,633 |
| 2020-08-20 | $25.17 | $25.17 | $25.12 | $25.14 | $25.14 | 11,052 |
| 2020-08-19 | $25.22 | $25.29 | $25.09 | $25.14 | $25.14 | 23,857 |
| 2020-08-18 | $25.00 | $25.07 | $24.99 | $25.05 | $25.05 | 101,249 |
| 2020-08-17 | $25.19 | $25.20 | $25.03 | $25.14 | $25.14 | 12,735 |
| 2020-08-14 | $25.07 | $25.08 | $24.98 | $24.99 | $24.99 | 11,371 |
| 2020-08-13 | $25.05 | $25.19 | $24.94 | $24.94 | $24.94 | 8,975 |
| 2020-08-12 | $25.09 | $25.22 | $24.93 | $24.98 | $24.98 | 63,004 |
| 2020-08-11 | $25.13 | $25.35 | $24.80 | $24.82 | $24.82 | 9,234 |
| 2020-08-10 | $24.91 | $24.99 | $24.90 | $24.97 | $24.97 | 1,400 |
| 2020-08-07 | $24.92 | $24.94 | $24.76 | $24.89 | $24.89 | 14,793 |
| 2020-08-06 | $24.68 | $24.81 | $24.68 | $24.81 | $24.81 | 3,579 |
| 2020-08-05 | $24.69 | $24.73 | $24.58 | $24.73 | $24.73 | 6,152 |
| 2020-08-04 | $24.40 | $24.65 | $24.40 | $24.65 | $24.65 | 6,462 |
| 2020-08-03 | $24.15 | $24.40 | $24.08 | $24.39 | $24.39 | 9,108 |
| 2020-07-31 | $24.09 | $24.09 | $23.76 | $24.09 | $24.09 | 4,642 |
| 2020-07-30 | $24.00 | $24.09 | $23.82 | $24.09 | $24.09 | 3,540 |
| 2020-07-29 | $23.87 | $24.17 | $23.87 | $24.17 | $24.17 | 9,721 |
| 2020-07-28 | $23.82 | $23.93 | $23.74 | $23.76 | $23.76 | 9,277 |
| 2020-07-27 | $23.59 | $23.77 | $23.59 | $23.71 | $23.71 | 11,353 |
| 2020-07-24 | $23.75 | $23.81 | $23.51 | $23.59 | $23.59 | 16,528 |
| 2020-07-23 | $23.90 | $24.29 | $23.83 | $23.97 | $23.97 | 27,022 |
| 2020-07-22 | $23.80 | $24.05 | $23.79 | $23.97 | $23.97 | 109,702 |
| 2020-07-21 | $24.00 | $24.12 | $23.97 | $24.02 | $24.02 | 8,034 |
| 2020-07-20 | $23.78 | $23.82 | $23.78 | $23.80 | $23.80 | 2,000 |
| 2020-07-17 | $23.64 | $23.83 | $23.64 | $23.83 | $23.83 | 4,400 |
| 2020-07-16 | $23.57 | $23.60 | $23.51 | $23.60 | $23.60 | 1,100 |
| 2020-07-15 | $23.74 | $23.77 | $23.74 | $23.77 | $23.77 | 1,700 |
| 2020-07-14 | $22.95 | $23.09 | $22.60 | $23.09 | $23.09 | 2,100 |
| 2020-07-13 | $23.30 | $23.33 | $22.75 | $22.75 | $22.75 | 3,200 |
| 2020-07-10 | $22.90 | $23.18 | $22.90 | $23.12 | $23.12 | 5,700 |
| 2020-07-09 | $23.00 | $23.00 | $22.90 | $22.90 | $22.90 | 1,100 |
| 2020-07-08 | $23.27 | $23.30 | $23.11 | $23.26 | $23.26 | 4,300 |
| 2020-07-07 | $23.42 | $23.42 | $23.08 | $23.08 | $23.08 | 8,500 |
| 2020-07-06 | $23.69 | $23.72 | $23.40 | $23.40 | $23.40 | 3,900 |
| 2020-07-02 | $23.51 | $23.51 | $23.25 | $23.25 | $23.25 | 530 |
| 2020-07-01 | $23.33 | $23.36 | $23.22 | $23.22 | $23.22 | 3,300 |
| 2020-06-30 | $23.00 | $23.21 | $23.00 | $23.18 | $23.18 | 2,900 |
| 2020-06-29 | $22.79 | $22.95 | $22.79 | $22.89 | $22.89 | 5,200 |
| 2020-06-26 | $22.59 | $22.59 | $22.45 | $22.48 | $22.48 | 10,100 |
| 2020-06-25 | $22.68 | $22.95 | $22.68 | $22.95 | $22.95 | 600 |
| 2020-06-24 | $23.25 | $23.25 | $22.47 | $22.74 | $22.74 | 7,299 |
| 2020-06-23 | $23.74 | $23.74 | $23.49 | $23.52 | $23.52 | 4,036 |
| 2020-06-22 | $23.32 | $23.39 | $23.18 | $23.33 | $23.33 | 2,533 |
| 2020-06-19 | $23.67 | $23.70 | $23.32 | $23.32 | $23.32 | 2,546 |
| 2020-06-18 | $23.14 | $23.49 | $23.14 | $23.37 | $23.37 | 10,887 |
| 2020-06-17 | $23.76 | $23.76 | $23.47 | $23.47 | $23.47 | 5,735 |
| 2020-06-16 | $23.83 | $23.83 | $23.54 | $23.60 | $23.60 | 1,100 |
| 2020-06-15 | $22.08 | $23.17 | $22.08 | $23.17 | $23.17 | 1,982 |
| 2020-06-12 | $23.02 | $23.16 | $22.37 | $22.77 | $22.77 | 5,433 |
| 2020-06-11 | $23.08 | $23.43 | $22.33 | $22.39 | $22.39 | 10,537 |
| 2020-06-10 | $24.59 | $24.59 | $24.11 | $24.13 | $24.13 | 6,005 |
| 2020-06-09 | $24.77 | $24.77 | $24.38 | $24.52 | $24.52 | 16,302 |
| 2020-06-08 | $24.75 | $25.04 | $24.75 | $24.94 | $24.94 | 10,343 |
| 2020-06-05 | $24.55 | $24.90 | $24.55 | $24.63 | $24.63 | 5,600 |
| 2020-06-04 | $24.07 | $24.12 | $23.84 | $24.00 | $24.00 | 1,920 |
| 2020-06-03 | $23.80 | $24.17 | $23.80 | $24.07 | $24.07 | 4,604 |
| 2020-06-02 | $23.72 | $23.72 | $23.59 | $23.62 | $23.62 | 11,661 |
| 2020-06-01 | $23.36 | $23.66 | $23.36 | $23.49 | $23.49 | 11,969 |
| 2020-05-29 | $22.91 | $23.21 | $22.80 | $23.21 | $23.21 | 4,991 |
| 2020-05-28 | $23.23 | $23.33 | $22.93 | $22.93 | $22.93 | 18,483 |
| 2020-05-27 | $22.87 | $23.09 | $22.59 | $23.09 | $23.09 | 4,547 |
| 2020-05-26 | $22.70 | $22.76 | $22.56 | $22.63 | $22.63 | 17,986 |
| 2020-05-22 | $22.01 | $22.13 | $21.95 | $22.10 | $22.10 | 1,278 |
| 2020-05-21 | $22.11 | $22.11 | $21.98 | $22.01 | $22.01 | 3,515 |
| 2020-05-20 | $21.84 | $22.07 | $21.84 | $22.07 | $22.07 | 21,389 |
| 2020-05-19 | $21.78 | $21.82 | $21.52 | $21.60 | $21.60 | 3,388 |
| 2020-05-18 | $21.24 | $21.78 | $21.24 | $21.69 | $21.69 | 5,139 |
| 2020-05-15 | $20.50 | $20.66 | $20.47 | $20.66 | $20.66 | 2,700 |
| 2020-05-14 | $20.17 | $20.37 | $19.67 | $20.37 | $20.37 | 20,841 |
| 2020-05-13 | $21.13 | $21.13 | $20.31 | $20.48 | $20.48 | 7,221 |
| 2020-05-12 | $21.70 | $21.72 | $21.18 | $21.18 | $21.18 | 1,748 |
| 2020-05-11 | $21.49 | $21.82 | $21.49 | $21.70 | $21.70 | 1,200 |
| 2020-05-08 | $21.55 | $21.73 | $21.55 | $21.73 | $21.73 | 4,506 |
| 2020-05-07 | $21.18 | $21.25 | $21.07 | $21.16 | $21.16 | 1,700 |
| 2020-05-06 | $20.89 | $20.96 | $20.72 | $20.77 | $20.77 | 5,600 |
| 2020-05-05 | $21.18 | $21.19 | $21.01 | $21.01 | $21.01 | 900 |
| 2020-05-04 | $20.54 | $20.92 | $20.54 | $20.92 | $20.92 | 3,417 |
| 2020-05-01 | $21.19 | $21.19 | $20.72 | $20.91 | $20.91 | 5,492 |
| 2020-04-30 | $21.70 | $21.78 | $21.57 | $21.63 | $21.63 | 6,838 |
| 2020-04-29 | $21.98 | $22.20 | $21.97 | $22.06 | $22.06 | 11,000 |
| 2020-04-28 | $21.89 | $21.89 | $21.55 | $21.55 | $21.55 | 300 |
| 2020-04-27 | $21.05 | $21.43 | $21.05 | $21.34 | $21.34 | 23,028 |
| 2020-04-24 | $20.76 | $20.76 | $20.45 | $20.70 | $20.70 | 6,253 |
| 2020-04-23 | $20.68 | $20.68 | $20.56 | $20.56 | $20.56 | 700 |
| 2020-04-22 | $20.57 | $20.57 | $20.24 | $20.36 | $20.36 | 16,672 |
| 2020-04-21 | $20.28 | $20.47 | $20.00 | $20.06 | $20.06 | 12,200 |
| 2020-04-20 | $20.46 | $20.91 | $20.46 | $20.67 | $20.67 | 2,733 |
| 2020-04-17 | $20.55 | $20.90 | $20.55 | $20.85 | $20.85 | 8,956 |
| 2020-04-16 | $20.13 | $20.13 | $19.87 | $20.11 | $20.11 | 3,552 |
| 2020-04-15 | $19.86 | $20.05 | $19.80 | $19.96 | $19.96 | 12,751 |
| 2020-04-14 | $20.47 | $20.57 | $20.37 | $20.50 | $20.50 | 9,900 |
| 2020-04-13 | $20.39 | $20.39 | $19.84 | $19.95 | $19.95 | 3,892 |
| 2020-04-09 | $20.10 | $20.39 | $20.10 | $20.32 | $20.32 | 1,914 |
| 2020-04-08 | $19.21 | $19.89 | $19.21 | $19.83 | $19.83 | 6,383 |
| 2020-04-07 | $19.13 | $19.89 | $19.10 | $19.10 | $19.10 | 17,410 |
| 2020-04-06 | $18.95 | $19.13 | $18.75 | $19.13 | $19.13 | 14,000 |
| 2020-04-03 | $18.14 | $18.25 | $17.96 | $18.00 | $18.00 | 2,700 |
| 2020-04-02 | $18.00 | $18.60 | $18.00 | $18.40 | $18.40 | 3,757 |
| 2020-04-01 | $18.60 | $18.75 | $18.27 | $18.27 | $18.27 | 6,700 |
| 2020-03-31 | $19.10 | $19.27 | $18.86 | $19.04 | $19.04 | 1,754 |
| 2020-03-30 | $18.70 | $19.10 | $18.64 | $19.10 | $19.10 | 4,900 |
| 2020-03-27 | $18.73 | $19.06 | $18.45 | $18.63 | $18.63 | 2,832 |
| 2020-03-26 | $18.77 | $19.16 | $18.75 | $19.16 | $19.16 | 16,300 |
| 2020-03-25 | $17.87 | $18.73 | $17.58 | $18.16 | $18.16 | 10,726 |
| 2020-03-24 | $17.15 | $17.67 | $17.14 | $17.67 | $17.67 | 40,562 |
| 2020-03-23 | $16.47 | $16.49 | $15.62 | $16.17 | $16.17 | 10,569 |
| 2020-03-20 | $17.22 | $17.39 | $16.46 | $16.46 | $16.46 | 6,528 |
| 2020-03-19 | $16.02 | $16.90 | $16.02 | $16.88 | $16.88 | 5,643 |
| 2020-03-18 | $16.68 | $16.94 | $15.67 | $16.34 | $16.34 | 32,926 |
| 2020-03-17 | $16.69 | $17.53 | $16.32 | $17.43 | $17.43 | 7,946 |
| 2020-03-16 | $15.28 | $17.47 | $15.28 | $16.16 | $16.16 | 12,844 |
| 2020-03-13 | $18.26 | $18.89 | $17.16 | $18.89 | $18.89 | 30,144 |
| 2020-03-12 | $18.03 | $18.70 | $17.68 | $17.68 | $17.68 | 16,628 |
| 2020-03-11 | $20.35 | $20.43 | $19.52 | $19.79 | $19.79 | 15,400 |
| 2020-03-10 | $21.08 | $21.08 | $20.13 | $20.92 | $20.92 | 20,486 |
| 2020-03-09 | $20.50 | $21.08 | $20.33 | $20.33 | $20.33 | 7,323 |
| 2020-03-06 | $22.05 | $22.14 | $21.95 | $22.14 | $22.14 | 19,383 |
| 2020-03-05 | $22.68 | $22.87 | $22.31 | $22.46 | $22.46 | 4,106 |
| 2020-03-04 | $23.01 | $23.33 | $23.01 | $23.33 | $23.33 | 800 |
| 2020-03-03 | $23.21 | $23.54 | $22.60 | $22.63 | $22.63 | 5,872 |
| 2020-03-02 | $22.42 | $22.98 | $22.20 | $22.98 | $22.98 | 15,137 |
| 2020-02-28 | $21.91 | $22.39 | $21.81 | $22.32 | $22.32 | 14,138 |
| 2020-02-27 | $22.84 | $23.14 | $22.59 | $22.75 | $22.75 | 7,190 |
| 2020-02-26 | $23.75 | $23.83 | $23.29 | $23.39 | $23.39 | 13,482 |
| 2020-02-25 | $24.50 | $24.50 | $23.60 | $23.68 | $23.68 | 6,130 |
| 2020-02-24 | $24.47 | $24.65 | $24.46 | $24.55 | $24.55 | 3,048 |
| 2020-02-21 | $25.52 | $25.52 | $25.36 | $25.39 | $25.39 | 6,524 |
| 2020-02-20 | $25.70 | $25.72 | $25.52 | $25.60 | $25.60 | 1,688 |
| 2020-02-19 | $25.66 | $25.75 | $25.59 | $25.74 | $25.74 | 3,605 |
| 2020-02-18 | $25.28 | $25.52 | $25.28 | $25.52 | $25.52 | 1,716 |
| 2020-02-14 | $25.45 | $25.46 | $25.39 | $25.43 | $25.43 | 15,800 |
| 2020-02-13 | $25.40 | $25.48 | $25.39 | $25.46 | $25.46 | 2,863 |
| 2020-02-12 | $25.37 | $25.44 | $25.37 | $25.44 | $25.44 | 6,800 |
| 2020-02-11 | $25.00 | $25.21 | $25.00 | $25.17 | $25.17 | 14,900 |
| 2020-02-10 | $24.56 | $24.79 | $24.53 | $24.75 | $24.75 | 3,453 |
| 2020-02-07 | $24.69 | $24.69 | $24.52 | $24.56 | $24.56 | 4,900 |
| 2020-02-06 | $24.72 | $24.80 | $24.62 | $24.73 | $24.73 | 2,824 |
| 2020-02-05 | $24.49 | $24.76 | $24.46 | $24.76 | $24.76 | 4,067 |
| 2020-02-04 | $24.13 | $24.40 | $24.13 | $24.40 | $24.40 | 5,683 |
| 2020-02-03 | $23.86 | $23.94 | $23.86 | $23.89 | $23.89 | 3,454 |
| 2020-01-31 | $23.99 | $23.99 | $23.65 | $23.75 | $23.75 | 19,500 |
| 2020-01-30 | $23.95 | $24.22 | $23.92 | $24.22 | $24.22 | 11,922 |
| 2020-01-29 | $24.24 | $24.32 | $24.24 | $24.25 | $24.25 | 80,034 |
| 2020-01-28 | $24.15 | $24.33 | $24.15 | $24.28 | $24.28 | 14,416 |
| 2020-01-27 | $24.27 | $24.36 | $23.97 | $24.06 | $24.06 | 57,815 |
| 2020-01-24 | $24.77 | $24.77 | $24.24 | $24.37 | $24.37 | 33,626 |
| 2020-01-23 | $24.64 | $24.67 | $24.50 | $24.67 | $24.67 | 1,070 |
| 2020-01-22 | $24.80 | $24.80 | $24.63 | $24.66 | $24.66 | 7,688 |
| 2020-01-21 | $24.76 | $24.76 | $24.65 | $24.65 | $24.65 | 4,486 |
| 2020-01-17 | $24.81 | $24.81 | $24.80 | $24.80 | $24.80 | 1,500 |
| 2020-01-16 | $24.80 | $24.87 | $24.80 | $24.87 | $24.87 | 914 |
| 2020-01-15 | $24.65 | $24.68 | $24.54 | $24.57 | $24.57 | 10,700 |
| 2020-01-14 | $24.53 | $24.57 | $24.47 | $24.48 | $24.48 | 13,271 |
| 2020-01-13 | $24.42 | $24.53 | $24.42 | $24.53 | $24.53 | 1,600 |
| 2020-01-10 | $24.67 | $24.67 | $24.36 | $24.36 | $24.36 | 2,827 |
| 2020-01-09 | $24.56 | $24.58 | $24.51 | $24.51 | $24.51 | 1,700 |
| 2020-01-08 | $24.57 | $24.57 | $24.45 | $24.45 | $24.45 | 3,417 |
| 2020-01-07 | $24.45 | $24.48 | $24.43 | $24.43 | $24.43 | 2,504 |
| 2020-01-06 | $24.32 | $24.41 | $24.23 | $24.40 | $24.40 | 5,076 |
| 2020-01-03 | $24.05 | $24.37 | $24.05 | $24.36 | $24.36 | 956 |
| 2020-01-02 | $24.51 | $24.51 | $24.20 | $24.35 | $24.35 | 4,222 |
| 2019-12-31 | $24.22 | $24.31 | $24.21 | $24.21 | $24.21 | 4,700 |
| 2019-12-30 | $24.22 | $24.29 | $24.08 | $24.19 | $24.19 | 5,142 |
| 2019-12-27 | $24.38 | $24.42 | $24.36 | $24.36 | $24.20 | 11,800 |
| 2019-12-26 | $24.50 | $24.62 | $24.47 | $24.47 | $24.31 | 9,334 |
| 2019-12-24 | $24.57 | $24.57 | $24.48 | $24.50 | $24.33 | 3,166 |
| 2019-12-23 | $24.42 | $24.45 | $24.29 | $24.45 | $24.29 | 1,622 |
| 2019-12-20 | $24.42 | $24.42 | $24.30 | $24.34 | $24.17 | 3,017 |
| 2019-12-19 | $24.09 | $24.23 | $24.08 | $24.23 | $24.07 | 4,400 |
| 2019-12-18 | $23.97 | $24.03 | $23.95 | $24.03 | $23.87 | 8,100 |
| 2019-12-17 | $23.84 | $23.84 | $23.84 | $23.84 | $23.68 | 56 |
| 2019-12-16 | $23.72 | $23.80 | $23.67 | $23.75 | $23.59 | 4,165 |
| 2019-12-13 | $23.59 | $23.66 | $23.42 | $23.42 | $23.27 | 3,584 |
| 2019-12-12 | $23.53 | $23.56 | $23.46 | $23.54 | $23.38 | 5,100 |
| 2019-12-11 | $23.26 | $23.30 | $23.26 | $23.30 | $23.14 | 2,000 |
| 2019-12-10 | $23.38 | $23.38 | $23.23 | $23.23 | $23.08 | 4,634 |
| 2019-12-09 | $23.39 | $23.53 | $23.32 | $23.32 | $23.17 | 3,410 |
| 2019-12-06 | $23.50 | $23.53 | $23.50 | $23.52 | $23.36 | 900 |
| 2019-12-05 | $23.31 | $23.31 | $23.22 | $23.25 | $23.10 | 600 |
| 2019-12-04 | $23.41 | $23.41 | $23.36 | $23.36 | $23.21 | 300 |
| 2019-12-03 | $23.21 | $23.30 | $23.18 | $23.30 | $23.14 | 3,535 |
| 2019-12-02 | $23.73 | $23.73 | $23.33 | $23.33 | $23.18 | 3,054 |
| 2019-11-29 | $23.72 | $23.72 | $23.60 | $23.60 | $23.45 | 1,132 |
| 2019-11-27 | $23.68 | $23.71 | $23.66 | $23.69 | $23.53 | 1,600 |
| 2019-11-26 | $23.62 | $23.62 | $23.59 | $23.59 | $23.44 | 800 |
| 2019-11-25 | $23.15 | $23.55 | $23.15 | $23.55 | $23.39 | 1,395 |
| 2019-11-22 | $23.18 | $23.21 | $23.14 | $23.16 | $23.01 | 4,958 |
| 2019-11-21 | $23.15 | $23.20 | $23.15 | $23.18 | $23.02 | 1,300 |
| 2019-11-20 | $23.12 | $23.30 | $23.04 | $23.22 | $23.06 | 9,847 |
| 2019-11-19 | $23.18 | $23.27 | $23.16 | $23.20 | $23.05 | 1,400 |
| 2019-11-18 | $23.14 | $23.14 | $23.12 | $23.14 | $22.98 | 1,100 |
| 2019-11-15 | $23.01 | $23.18 | $23.00 | $23.18 | $23.03 | 1,302 |
| 2019-11-14 | $22.90 | $23.00 | $22.90 | $22.92 | $22.77 | 1,200 |
| 2019-11-13 | $22.85 | $22.88 | $22.73 | $22.88 | $22.72 | 2,100 |
| 2019-11-12 | $22.94 | $23.00 | $22.92 | $22.92 | $22.77 | 1,000 |
| 2019-11-11 | $22.71 | $22.88 | $22.71 | $22.88 | $22.73 | 1,376 |
| 2019-11-08 | $22.82 | $22.95 | $22.77 | $22.91 | $22.76 | 5,242 |
| 2019-11-07 | $22.86 | $22.88 | $22.71 | $22.73 | $22.58 | 2,600 |
| 2019-11-06 | $22.55 | $22.67 | $22.55 | $22.66 | $22.51 | 7,206 |
| 2019-11-05 | $22.84 | $22.84 | $22.65 | $22.66 | $22.51 | 1,246 |
| 2019-11-04 | $22.75 | $22.75 | $22.66 | $22.66 | $22.51 | 2,400 |
| 2019-11-01 | $22.57 | $22.63 | $22.57 | $22.61 | $22.46 | 3,700 |
| 2019-10-31 | $22.19 | $22.25 | $22.16 | $22.25 | $22.10 | 2,500 |
| 2019-10-30 | $22.53 | $22.53 | $22.30 | $22.42 | $22.28 | 1,806 |
| 2019-10-29 | $22.39 | $22.52 | $22.35 | $22.47 | $22.32 | 3,417 |
| 2019-10-28 | $22.47 | $22.51 | $22.44 | $22.47 | $22.32 | 3,886 |
| 2019-10-25 | $22.26 | $22.34 | $22.26 | $22.30 | $22.15 | 7,200 |
| 2019-10-24 | $22.35 | $22.41 | $22.35 | $22.41 | $22.26 | 1,300 |
| 2019-10-23 | $22.43 | $22.45 | $22.41 | $22.45 | $22.30 | 1,500 |
| 2019-10-22 | $22.36 | $22.41 | $22.31 | $22.31 | $22.16 | 1,800 |
| 2019-10-21 | $22.29 | $22.29 | $22.29 | $22.29 | $22.14 | 0 |
| 2019-10-18 | $22.20 | $22.21 | $22.14 | $22.17 | $22.02 | 1,923 |
| 2019-10-17 | $22.00 | $22.22 | $22.00 | $22.20 | $22.05 | 4,805 |
| 2019-10-16 | $22.11 | $22.11 | $21.96 | $21.96 | $21.81 | 2,662 |
| 2019-10-15 | $22.00 | $22.15 | $22.00 | $22.05 | $21.90 | 2,100 |
| 2019-10-14 | $21.89 | $21.89 | $21.89 | $21.89 | $21.75 | 96 |
| 2019-10-11 | $22.08 | $22.08 | $21.94 | $21.94 | $21.80 | 4,600 |
| 2019-10-10 | $21.70 | $21.70 | $21.58 | $21.67 | $21.53 | 2,800 |
| 2019-10-09 | $21.54 | $21.54 | $21.50 | $21.50 | $21.35 | 1,100 |
| 2019-10-08 | $21.31 | $21.47 | $21.29 | $21.32 | $21.18 | 1,590 |
| 2019-10-07 | $21.61 | $21.64 | $21.55 | $21.59 | $21.45 | 1,689 |
| 2019-10-04 | $21.35 | $21.57 | $21.35 | $21.57 | $21.43 | 800 |
| 2019-10-03 | $21.08 | $21.19 | $21.08 | $21.18 | $21.04 | 6,500 |
| 2019-10-02 | $21.07 | $21.07 | $20.92 | $21.02 | $20.88 | 2,972 |
| 2019-10-01 | $21.54 | $21.60 | $21.16 | $21.22 | $21.08 | 831 |
| 2019-09-30 | $21.49 | $21.57 | $21.46 | $21.57 | $21.42 | 905 |
| 2019-09-27 | $21.53 | $21.53 | $21.38 | $21.38 | $21.24 | 100 |
| 2019-09-26 | $21.55 | $21.62 | $21.55 | $21.62 | $21.48 | 200 |
| 2019-09-25 | $21.57 | $21.78 | $21.57 | $21.76 | $21.62 | 2,394 |
| 2019-09-24 | $21.92 | $21.92 | $21.57 | $21.57 | $21.43 | 500 |
| 2019-09-23 | $21.98 | $21.98 | $21.98 | $21.98 | $21.84 | 80 |
| 2019-09-20 | $22.02 | $22.02 | $21.92 | $21.92 | $21.78 | 300 |
| 2019-09-19 | $21.93 | $21.93 | $21.91 | $21.91 | $21.76 | 800 |
| 2019-09-18 | $21.96 | $22.03 | $21.87 | $22.03 | $21.89 | 900 |
| 2019-09-17 | $22.14 | $22.16 | $22.02 | $22.16 | $22.01 | 2,871 |
| 2019-09-16 | $22.13 | $22.14 | $22.12 | $22.14 | $22.00 | 700 |
| 2019-09-13 | $22.10 | $22.15 | $22.05 | $22.11 | $21.96 | 2,730 |
| 2019-09-12 | $21.98 | $22.10 | $21.95 | $22.10 | $21.95 | 2,500 |
| 2019-09-11 | $21.67 | $22.05 | $21.67 | $22.05 | $21.91 | 2,044 |
| 2019-09-10 | $21.67 | $21.67 | $21.67 | $21.67 | $21.52 | 25 |
| 2019-09-09 | $21.45 | $21.52 | $21.45 | $21.52 | $21.38 | 800 |
| 2019-09-06 | $21.42 | $21.48 | $21.41 | $21.43 | $21.29 | 576 |
| 2019-09-05 | $21.28 | $21.42 | $21.28 | $21.42 | $21.28 | 1,500 |
| 2019-09-04 | $20.93 | $21.00 | $20.90 | $21.00 | $20.87 | 11,300 |
| 2019-09-03 | $20.73 | $20.77 | $20.66 | $20.77 | $20.63 | 875 |
| 2019-08-30 | $21.00 | $21.00 | $20.92 | $20.98 | $20.84 | 5,400 |
| 2019-08-29 | $20.88 | $20.94 | $20.87 | $20.88 | $20.74 | 3,258 |
| 2019-08-28 | $20.59 | $20.59 | $20.59 | $20.59 | $20.45 | 270 |
| 2019-08-27 | $20.81 | $20.81 | $20.33 | $20.34 | $20.21 | 2,273 |
| 2019-08-26 | $20.59 | $20.62 | $20.59 | $20.62 | $20.48 | 410 |
| 2019-08-23 | $20.55 | $20.60 | $20.42 | $20.42 | $20.29 | 749 |
| 2019-08-22 | $21.08 | $21.24 | $21.07 | $21.10 | $20.96 | 4,148 |
| 2019-08-21 | $21.18 | $21.18 | $21.07 | $21.10 | $20.96 | 1,747 |
| 2019-08-20 | $20.94 | $21.03 | $20.94 | $20.98 | $20.84 | 441 |
| 2019-08-19 | $20.98 | $21.12 | $20.98 | $21.07 | $20.93 | 980 |
| 2019-08-16 | $20.35 | $20.76 | $20.35 | $20.73 | $20.59 | 1,762 |
| 2019-08-15 | $20.31 | $20.31 | $20.20 | $20.28 | $20.15 | 4,816 |
| 2019-08-14 | $20.60 | $20.60 | $20.34 | $20.38 | $20.25 | 3,240 |
| 2019-08-13 | $20.67 | $21.07 | $20.67 | $21.02 | $20.88 | 1,741 |
| 2019-08-12 | $20.82 | $20.83 | $20.75 | $20.79 | $20.65 | 1,574 |
| 2019-08-09 | $20.99 | $21.15 | $20.99 | $21.11 | $20.97 | 5,879 |
| 2019-08-08 | $21.01 | $21.32 | $20.96 | $21.31 | $21.17 | 2,504 |
| 2019-08-07 | $20.78 | $20.97 | $20.70 | $20.97 | $20.83 | 7,757 |
| 2019-08-06 | $21.00 | $21.01 | $20.78 | $20.98 | $20.84 | 5,552 |
| 2019-08-05 | $21.10 | $21.10 | $20.76 | $20.82 | $20.68 | 6,376 |
| 2019-08-02 | $21.51 | $21.51 | $21.35 | $21.46 | $21.32 | 3,087 |
| 2019-08-01 | $21.98 | $22.18 | $21.74 | $21.74 | $21.60 | 3,285 |
| 2019-07-31 | $22.23 | $22.30 | $22.04 | $22.04 | $21.89 | 4,391 |
| 2019-07-30 | $22.12 | $22.24 | $22.12 | $22.24 | $22.09 | 280 |
| 2019-07-29 | $22.41 | $22.42 | $22.20 | $22.26 | $22.11 | 5,130 |
| 2019-07-26 | $22.15 | $22.31 | $22.15 | $22.31 | $22.16 | 383 |
| 2019-07-25 | $22.21 | $22.21 | $22.05 | $22.05 | $21.90 | 5,065 |
| 2019-07-24 | $21.98 | $22.24 | $21.98 | $22.24 | $22.09 | 1,172 |
| 2019-07-23 | $21.78 | $21.94 | $21.78 | $21.93 | $21.79 | 6,775 |
| 2019-07-22 | $21.99 | $21.99 | $21.82 | $21.82 | $21.67 | 5,523 |
| 2019-07-19 | $22.02 | $22.02 | $21.91 | $21.91 | $21.76 | 4,773 |
| 2019-07-18 | $22.02 | $22.02 | $21.94 | $21.97 | $21.83 | 1,798 |
| 2019-07-17 | $22.20 | $22.20 | $22.04 | $22.04 | $21.89 | 7,161 |
| 2019-07-16 | $22.14 | $22.27 | $22.14 | $22.20 | $22.05 | 12,607 |
| 2019-07-15 | $22.28 | $22.28 | $22.15 | $22.18 | $22.04 | 11,219 |
| 2019-07-12 | $22.18 | $22.31 | $22.18 | $22.28 | $22.13 | 9,396 |
| 2019-07-11 | $22.02 | $22.09 | $22.02 | $22.09 | $21.94 | 8,182 |
| 2019-07-10 | $21.98 | $22.07 | $21.98 | $22.04 | $21.89 | 2,104 |
| 2019-07-09 | $21.98 | $22.04 | $21.93 | $22.04 | $21.89 | 4,421 |
| 2019-07-08 | $22.04 | $22.04 | $22.00 | $22.00 | $21.85 | 19,350 |
| 2019-07-05 | $22.03 | $22.20 | $22.03 | $22.18 | $22.03 | 1,656 |
| 2019-07-03 | $21.97 | $22.14 | $21.97 | $22.14 | $22.00 | 1,722 |
| 2019-07-02 | $21.96 | $21.96 | $21.93 | $21.93 | $21.79 | 389 |
| 2019-07-01 | $22.11 | $22.11 | $21.93 | $21.99 | $21.85 | 3,720 |
| 2019-06-28 | $21.80 | $21.91 | $21.78 | $21.91 | $21.77 | 2,440 |
| 2019-06-27 | $21.55 | $21.67 | $21.55 | $21.67 | $21.52 | 470 |
| 2019-06-26 | $21.47 | $21.47 | $21.39 | $21.39 | $21.24 | 1,625 |
| 2019-06-25 | $21.57 | $21.58 | $21.46 | $21.46 | $21.32 | 1,640 |
| 2019-06-24 | $21.76 | $21.78 | $21.66 | $21.66 | $21.52 | 4,041 |
| 2019-06-21 | $21.87 | $21.92 | $21.71 | $21.76 | $21.62 | 5,385 |
| 2019-06-20 | $21.85 | $21.90 | $21.74 | $21.83 | $21.69 | 5,542 |
| 2019-06-19 | $21.67 | $21.68 | $21.54 | $21.68 | $21.53 | 17,155 |
| 2019-06-18 | $21.54 | $21.69 | $21.54 | $21.54 | $21.40 | 6,257 |
| 2019-06-17 | $21.37 | $21.37 | $21.37 | $21.37 | $21.23 | 70 |
| 2019-06-14 | $21.23 | $21.29 | $21.23 | $21.29 | $21.15 | 1,759 |
| 2019-06-13 | $21.25 | $21.35 | $21.25 | $21.34 | $21.20 | 1,311 |
| 2019-06-12 | $21.21 | $21.21 | $21.19 | $21.19 | $21.05 | 363 |
| 2019-06-11 | $21.53 | $21.55 | $21.29 | $21.29 | $21.15 | 3,060 |
| 2019-06-10 | $21.45 | $21.59 | $21.44 | $21.44 | $21.30 | 2,277 |
| 2019-06-07 | $21.31 | $21.47 | $21.31 | $21.40 | $21.26 | 33,524 |
| 2019-06-06 | $21.23 | $21.28 | $21.23 | $21.28 | $21.14 | 4,425 |
| 2019-06-05 | $21.15 | $21.19 | $21.15 | $21.19 | $21.05 | 3,231 |
| 2019-06-04 | $20.85 | $21.10 | $20.85 | $21.10 | $20.96 | 936 |
| 2019-06-03 | $20.54 | $20.73 | $20.52 | $20.65 | $20.51 | 3,413 |
| 2019-05-31 | $20.57 | $20.60 | $20.41 | $20.56 | $20.42 | 3,395 |
| 2019-05-30 | $20.80 | $20.80 | $20.76 | $20.76 | $20.62 | 817 |
| 2019-05-29 | $20.69 | $20.77 | $20.60 | $20.72 | $20.59 | 11,315 |
| 2019-05-28 | $21.01 | $21.14 | $20.90 | $20.90 | $20.77 | 7,051 |
| 2019-05-24 | $21.02 | $21.08 | $21.00 | $21.07 | $20.93 | 11,458 |
| 2019-05-23 | $21.20 | $21.20 | $20.88 | $20.94 | $20.81 | 2,864 |
| 2019-05-22 | $21.44 | $21.44 | $21.35 | $21.40 | $21.26 | 4,599 |
| 2019-05-21 | $21.43 | $21.48 | $21.43 | $21.48 | $21.34 | 524 |
| 2019-05-20 | $21.20 | $21.21 | $21.12 | $21.21 | $21.07 | 2,906 |
| 2019-05-17 | $21.18 | $21.39 | $21.18 | $21.19 | $21.05 | 10,079 |
| 2019-05-16 | $21.28 | $21.52 | $21.28 | $21.44 | $21.30 | 6,064 |
| 2019-05-15 | $20.95 | $21.28 | $20.95 | $21.28 | $21.14 | 4,588 |
| 2019-05-14 | $21.06 | $21.25 | $21.06 | $21.20 | $21.06 | 3,333 |
| 2019-05-13 | $21.08 | $21.08 | $21.00 | $21.00 | $20.87 | 2,111 |
| 2019-05-10 | $21.35 | $21.57 | $21.18 | $21.57 | $21.43 | 5,018 |
| 2019-05-09 | $21.39 | $21.46 | $21.20 | $21.44 | $21.30 | 3,155 |
| 2019-05-08 | $21.47 | $21.54 | $21.43 | $21.43 | $21.29 | 8,434 |
| 2019-05-07 | $21.49 | $21.55 | $21.43 | $21.46 | $21.32 | 10,707 |
| 2019-05-06 | $21.62 | $21.81 | $21.62 | $21.76 | $21.62 | 12,238 |
| 2019-05-03 | $21.62 | $21.74 | $21.62 | $21.74 | $21.60 | 15,867 |
| 2019-05-02 | $21.31 | $21.46 | $21.31 | $21.46 | $21.32 | 13,703 |
| 2019-05-01 | $21.55 | $21.62 | $21.40 | $21.40 | $21.26 | 5,234 |
| 2019-04-30 | $21.54 | $21.57 | $21.39 | $21.57 | $21.43 | 21,076 |
| 2019-04-29 | $21.58 | $21.59 | $21.51 | $21.59 | $21.45 | 4,875 |
| 2019-04-26 | $21.27 | $21.48 | $21.27 | $21.48 | $21.34 | 2,362 |
| 2019-04-25 | $21.46 | $21.46 | $21.18 | $21.28 | $21.14 | 14,309 |
| 2019-04-24 | $21.41 | $21.50 | $21.41 | $21.48 | $21.34 | 1,669 |
| 2019-04-23 | $21.22 | $21.44 | $21.22 | $21.44 | $21.29 | 3,722 |
| 2019-04-22 | $20.98 | $21.17 | $20.98 | $21.17 | $21.03 | 1,132 |
| 2019-04-18 | $21.00 | $21.14 | $21.00 | $21.09 | $20.95 | 1,203 |
| 2019-04-17 | $21.48 | $21.48 | $21.00 | $21.00 | $20.86 | 12,990 |
| 2019-04-16 | $21.61 | $21.61 | $21.31 | $21.33 | $21.18 | 11,381 |
| 2019-04-15 | $21.45 | $21.46 | $21.45 | $21.46 | $21.31 | 381 |
| 2019-04-12 | $21.53 | $21.54 | $21.51 | $21.51 | $21.37 | 1,288 |
| 2019-04-11 | $21.52 | $21.52 | $21.43 | $21.47 | $21.33 | 2,798 |
| 2019-04-10 | $21.35 | $21.45 | $21.35 | $21.45 | $21.31 | 1,889 |
| 2019-04-09 | $21.40 | $21.42 | $21.36 | $21.36 | $21.21 | 1,433 |
| 2019-04-08 | $21.51 | $21.52 | $21.47 | $21.52 | $21.37 | 1,358 |
| 2019-04-05 | $21.44 | $21.53 | $21.44 | $21.53 | $21.39 | 630 |
| 2019-04-04 | $21.30 | $21.33 | $21.30 | $21.33 | $21.19 | 253 |
| 2019-04-03 | $21.43 | $21.43 | $21.18 | $21.23 | $21.09 | 3,702 |
| 2019-04-02 | $21.39 | $21.40 | $21.22 | $21.27 | $21.12 | 1,375 |
| 2019-04-01 | $21.26 | $21.32 | $21.22 | $21.32 | $21.18 | 5,732 |
| 2019-03-29 | $21.07 | $21.12 | $21.06 | $21.10 | $20.96 | 1,178 |
| 2019-03-28 | $20.97 | $20.97 | $20.83 | $20.93 | $20.79 | 793 |
| 2019-03-27 | $20.93 | $20.93 | $20.70 | $20.83 | $20.69 | 1,005 |
| 2019-03-26 | $20.98 | $20.98 | $20.88 | $20.88 | $20.74 | 5,913 |
| 2019-03-25 | $20.79 | $20.89 | $20.79 | $20.89 | $20.75 | 764 |
| 2019-03-22 | $21.20 | $21.20 | $20.89 | $20.89 | $20.75 | 5,025 |
| 2019-03-21 | $21.15 | $21.43 | $21.15 | $21.43 | $21.29 | 4,819 |
| 2019-03-20 | $21.39 | $21.39 | $21.12 | $21.17 | $21.03 | 7,443 |
| 2019-03-19 | $21.43 | $21.45 | $21.30 | $21.31 | $21.17 | 4,254 |
| 2019-03-18 | $21.35 | $21.40 | $21.27 | $21.40 | $21.26 | 8,423 |
| 2019-03-15 | $21.25 | $21.33 | $21.25 | $21.25 | $21.11 | 1,932 |
| 2019-03-14 | $21.22 | $21.28 | $21.22 | $21.26 | $21.12 | 1,169 |
| 2019-03-13 | $21.25 | $21.33 | $21.25 | $21.29 | $21.15 | 1,292 |
| 2019-03-12 | $21.13 | $21.15 | $21.11 | $21.13 | $20.99 | 1,648 |
| 2019-03-11 | $20.85 | $21.10 | $20.85 | $21.10 | $20.96 | 2,831 |
| 2019-03-08 | $20.64 | $20.82 | $20.64 | $20.82 | $20.68 | 4,696 |
| 2019-03-07 | $20.93 | $20.93 | $20.80 | $20.80 | $20.67 | 5,486 |
| 2019-03-06 | $21.25 | $21.25 | $21.02 | $21.02 | $20.88 | 1,104 |
| 2019-03-05 | $21.26 | $21.27 | $21.26 | $21.26 | $21.12 | 436 |
| 2019-03-04 | $21.55 | $21.60 | $21.21 | $21.31 | $21.17 | 4,902 |
| 2019-03-01 | $21.44 | $21.54 | $21.40 | $21.54 | $21.40 | 2,513 |
| 2019-02-28 | $21.46 | $21.46 | $21.38 | $21.38 | $21.24 | 2,987 |
| 2019-02-27 | $21.39 | $21.48 | $21.39 | $21.47 | $21.33 | 1,871 |
| 2019-02-26 | $21.63 | $21.64 | $21.56 | $21.56 | $21.42 | 1,340 |
| 2019-02-25 | $21.91 | $21.91 | $21.67 | $21.67 | $21.53 | 3,645 |
| 2019-02-22 | $21.65 | $21.76 | $21.65 | $21.76 | $21.62 | 3,114 |
| 2019-02-21 | $21.68 | $21.70 | $21.62 | $21.66 | $21.52 | 2,048 |
| 2019-02-20 | $21.65 | $21.72 | $21.64 | $21.71 | $21.56 | 3,435 |
| 2019-02-19 | $21.60 | $21.64 | $21.60 | $21.61 | $21.47 | 1,241 |
| 2019-02-15 | $21.50 | $21.57 | $21.48 | $21.57 | $21.43 | 2,695 |
| 2019-02-14 | $21.25 | $21.34 | $21.25 | $21.31 | $21.17 | 1,335 |
| 2019-02-13 | $21.20 | $21.28 | $21.20 | $21.27 | $21.13 | 2,240 |
| 2019-02-12 | $21.05 | $21.17 | $21.05 | $21.17 | $21.03 | 6,174 |
| 2019-02-11 | $20.90 | $20.94 | $20.90 | $20.94 | $20.81 | 4,930 |
| 2019-02-08 | $20.85 | $20.89 | $20.76 | $20.88 | $20.74 | 5,240 |
| 2019-02-07 | $20.87 | $20.93 | $20.80 | $20.85 | $20.71 | 11,389 |
| 2019-02-06 | $20.85 | $20.89 | $20.85 | $20.87 | $20.73 | 704 |
| 2019-02-05 | $20.95 | $20.95 | $20.89 | $20.90 | $20.76 | 5,526 |
| 2019-02-04 | $20.71 | $20.88 | $20.71 | $20.88 | $20.74 | 3,106 |
| 2019-02-01 | $20.70 | $20.71 | $20.63 | $20.69 | $20.56 | 4,253 |
| 2019-01-31 | $20.44 | $20.70 | $20.44 | $20.70 | $20.56 | 2,512 |
| 2019-01-30 | $20.43 | $20.54 | $20.43 | $20.53 | $20.39 | 3,642 |
| 2019-01-29 | $20.43 | $20.46 | $20.40 | $20.42 | $20.28 | 3,283 |
| 2019-01-28 | $20.33 | $20.39 | $20.32 | $20.35 | $20.21 | 5,914 |
| 2019-01-25 | $20.48 | $20.49 | $20.46 | $20.46 | $20.32 | 4,096 |
| 2019-01-24 | $20.31 | $20.31 | $20.25 | $20.29 | $20.16 | 4,500 |
| 2019-01-23 | $20.16 | $20.20 | $20.07 | $20.20 | $20.07 | 3,034 |
| 2019-01-22 | $20.26 | $20.26 | $20.03 | $20.06 | $19.93 | 9,216 |
| 2019-01-18 | $20.14 | $20.26 | $20.14 | $20.26 | $20.13 | 1,729 |
| 2019-01-17 | $19.94 | $20.08 | $19.94 | $20.01 | $19.88 | 2,883 |
| 2019-01-16 | $19.80 | $19.95 | $19.80 | $19.93 | $19.80 | 7,872 |
| 2019-01-15 | $19.71 | $19.80 | $19.71 | $19.80 | $19.67 | 2,900 |
| 2019-01-14 | $19.53 | $19.67 | $19.53 | $19.64 | $19.51 | 8,745 |
| 2019-01-11 | $19.72 | $19.72 | $19.58 | $19.69 | $19.56 | 10,570 |
| 2019-01-10 | $19.48 | $19.68 | $19.48 | $19.68 | $19.55 | 12,348 |
| 2019-01-09 | $19.60 | $19.66 | $19.57 | $19.61 | $19.48 | 6,294 |
| 2019-01-08 | $19.38 | $19.53 | $19.38 | $19.53 | $19.40 | 3,674 |
| 2019-01-07 | $19.26 | $19.38 | $19.20 | $19.31 | $19.18 | 5,151 |
| 2019-01-04 | $18.78 | $19.18 | $18.78 | $19.18 | $19.05 | 5,462 |
| 2019-01-03 | $18.73 | $18.73 | $18.72 | $18.72 | $18.60 | 959 |
| 2019-01-02 | $18.96 | $18.96 | $18.81 | $18.96 | $18.84 | 1,363 |
| 2018-12-31 | $18.92 | $19.00 | $18.92 | $19.00 | $18.87 | 3,802 |
| 2018-12-28 | $18.97 | $18.97 | $18.82 | $18.87 | $18.74 | 2,640 |
| 2018-12-27 | $18.63 | $18.80 | $18.49 | $18.80 | $18.67 | 3,348 |
| 2018-12-26 | $18.22 | $18.78 | $18.16 | $18.78 | $18.63 | 6,435 |
| 2018-12-24 | $18.43 | $18.49 | $18.32 | $18.32 | $18.17 | 6,748 |
| 2018-12-21 | $18.89 | $19.11 | $18.60 | $18.66 | $18.51 | 9,637 |
| 2018-12-20 | $19.18 | $19.18 | $18.78 | $18.92 | $18.77 | 15,047 |
| 2018-12-19 | $19.52 | $19.61 | $19.14 | $19.20 | $19.04 | 19,399 |
| 2018-12-18 | $19.57 | $19.75 | $19.39 | $19.50 | $19.34 | 11,229 |
| 2018-12-17 | $19.77 | $19.83 | $19.48 | $19.53 | $19.37 | 15,387 |
| 2018-12-14 | $20.17 | $20.17 | $19.90 | $19.90 | $19.74 | 9,441 |
| 2018-12-13 | $20.50 | $20.50 | $20.18 | $20.23 | $20.07 | 11,109 |
| 2018-12-12 | $20.36 | $20.60 | $20.36 | $20.45 | $20.28 | 6,168 |
| 2018-12-11 | $20.45 | $20.45 | $20.14 | $20.21 | $20.05 | 6,497 |
| 2018-12-10 | $20.14 | $20.27 | $19.93 | $20.25 | $20.09 | 10,338 |
| 2018-12-07 | $20.58 | $20.58 | $20.23 | $20.23 | $20.07 | 452 |
| 2018-12-06 | $20.31 | $20.52 | $20.13 | $20.52 | $20.36 | 10,033 |
| 2018-12-04 | $21.43 | $21.43 | $20.67 | $20.67 | $20.51 | 8,494 |
| 2018-12-03 | $21.51 | $21.51 | $21.27 | $21.35 | $21.18 | 4,850 |
| 2018-11-30 | $21.35 | $21.37 | $21.20 | $21.36 | $21.19 | 7,912 |
| 2018-11-29 | $21.23 | $21.36 | $21.20 | $21.36 | $21.19 | 875 |
| 2018-11-28 | $20.90 | $21.24 | $20.87 | $21.22 | $21.05 | 4,568 |
| 2018-11-27 | $20.94 | $20.94 | $20.75 | $20.78 | $20.61 | 8,081 |
| 2018-11-26 | $20.75 | $20.99 | $20.75 | $20.99 | $20.82 | 19,418 |
| 2018-11-23 | $20.78 | $20.80 | $20.78 | $20.78 | $20.61 | 2,124 |
| 2018-11-21 | $20.67 | $20.78 | $20.62 | $20.69 | $20.52 | 21,999 |
| 2018-11-20 | $20.69 | $20.73 | $20.51 | $20.55 | $20.39 | 55,556 |
| 2018-11-19 | $21.33 | $21.33 | $20.87 | $20.87 | $20.70 | 7,785 |
| 2018-11-16 | $21.22 | $21.29 | $21.17 | $21.29 | $21.12 | 7,529 |
| 2018-11-15 | $20.85 | $21.26 | $20.85 | $21.26 | $21.09 | 9,344 |
| 2018-11-14 | $21.26 | $21.26 | $20.86 | $20.91 | $20.74 | 9,452 |
| 2018-11-13 | $21.27 | $21.37 | $21.21 | $21.21 | $21.04 | 1,181 |
| 2018-11-12 | $21.58 | $21.58 | $21.19 | $21.23 | $21.06 | 6,529 |
| 2018-11-09 | $21.50 | $21.59 | $21.47 | $21.51 | $21.34 | 2,066 |
| 2018-11-08 | $21.78 | $21.79 | $21.71 | $21.71 | $21.54 | 998 |
| 2018-11-07 | $21.75 | $21.91 | $21.75 | $21.91 | $21.73 | 4,201 |
| 2018-11-06 | $21.29 | $21.38 | $21.29 | $21.38 | $21.20 | 7,630 |
| 2018-11-05 | $21.13 | $21.20 | $21.12 | $21.16 | $20.99 | 1,357 |
| 2018-11-02 | $21.30 | $21.30 | $21.18 | $21.19 | $21.02 | 13,972 |
| 2018-11-01 | $21.08 | $21.29 | $21.08 | $21.25 | $21.08 | 7,131 |
| 2018-10-31 | $21.05 | $21.07 | $20.95 | $20.95 | $20.78 | 2,594 |
| 2018-10-30 | $20.63 | $20.71 | $20.54 | $20.71 | $20.54 | 7,514 |
| 2018-10-29 | $20.71 | $20.71 | $20.52 | $20.52 | $20.36 | 1,873 |
| 2018-10-26 | $20.31 | $20.64 | $20.30 | $20.52 | $20.35 | 4,828 |
| 2018-10-25 | $20.39 | $20.67 | $20.38 | $20.65 | $20.49 | 6,533 |
| 2018-10-24 | $21.11 | $21.11 | $20.51 | $20.56 | $20.39 | 7,405 |
| 2018-10-23 | $21.00 | $21.31 | $20.94 | $21.31 | $21.14 | 12,081 |
| 2018-10-22 | $21.50 | $21.50 | $21.36 | $21.36 | $21.19 | 2,436 |
| 2018-10-19 | $21.50 | $21.71 | $21.44 | $21.47 | $21.30 | 5,006 |
| 2018-10-18 | $21.71 | $21.90 | $21.55 | $21.65 | $21.48 | 27,775 |
| 2018-10-17 | $22.05 | $22.05 | $21.78 | $21.91 | $21.74 | 2,680 |
| 2018-10-16 | $21.75 | $21.92 | $21.75 | $21.92 | $21.74 | 8,901 |
| 2018-10-15 | $21.35 | $21.58 | $21.35 | $21.58 | $21.41 | 4,859 |
| 2018-10-12 | $21.64 | $21.64 | $21.20 | $21.39 | $21.22 | 47,033 |
| 2018-10-11 | $21.70 | $21.78 | $21.39 | $21.41 | $21.24 | 6,157 |
| 2018-10-10 | $22.32 | $22.32 | $21.83 | $21.83 | $21.66 | 11,866 |
| 2018-10-09 | $22.47 | $22.48 | $22.43 | $22.45 | $22.27 | 3,094 |
| 2018-10-08 | $22.52 | $22.53 | $22.35 | $22.53 | $22.35 | 25,300 |
| 2018-10-05 | $22.57 | $23.00 | $22.47 | $23.00 | $22.82 | 3,500 |
| 2018-10-04 | $22.72 | $22.74 | $22.59 | $22.66 | $22.48 | 8,219 |
| 2018-10-03 | $22.96 | $22.97 | $22.76 | $22.76 | $22.58 | 2,882 |
| 2018-10-02 | $22.89 | $22.92 | $22.80 | $22.80 | $22.62 | 6,100 |
| 2018-10-01 | $23.20 | $23.20 | $22.93 | $22.93 | $22.75 | 6,891 |
| 2018-09-28 | $23.03 | $23.05 | $22.99 | $23.05 | $22.87 | 6,005 |
| 2018-09-27 | $22.93 | $23.05 | $22.93 | $22.97 | $22.79 | 6,004 |
| 2018-09-26 | $23.09 | $23.09 | $22.99 | $23.02 | $22.84 | 8,036 |
| 2018-09-25 | $23.04 | $23.04 | $23.00 | $23.01 | $22.83 | 15,536 |
| 2018-09-24 | $23.10 | $23.10 | $22.92 | $22.97 | $22.79 | 12,671 |
| 2018-09-21 | $23.10 | $23.15 | $23.10 | $23.12 | $22.94 | 14,342 |
| 2018-09-20 | $23.00 | $23.06 | $22.95 | $23.04 | $22.86 | 21,980 |
| 2018-09-19 | $23.19 | $23.22 | $22.94 | $22.94 | $22.74 | 27,748 |
| 2018-09-18 | $23.03 | $23.20 | $23.03 | $23.15 | $22.95 | 4,869 |
| 2018-09-17 | $23.05 | $23.05 | $22.99 | $23.00 | $22.80 | 2,759 |
| 2018-09-14 | $22.98 | $23.08 | $22.98 | $23.06 | $22.86 | 1,685 |
| 2018-09-13 | $23.01 | $23.04 | $22.99 | $23.04 | $22.84 | 7,540 |
| 2018-09-12 | $23.10 | $23.10 | $22.93 | $23.04 | $22.84 | 4,155 |
| 2018-09-11 | $23.00 | $23.15 | $23.00 | $23.14 | $22.94 | 5,786 |
| 2018-09-10 | $23.07 | $23.11 | $23.04 | $23.07 | $22.87 | 3,322 |
| 2018-09-07 | $23.04 | $23.08 | $23.04 | $23.06 | $22.86 | 1,125 |
| 2018-09-06 | $23.13 | $23.15 | $23.11 | $23.15 | $22.95 | 702 |
| 2018-09-05 | $23.24 | $23.24 | $23.05 | $23.16 | $22.96 | 3,435 |
| 2018-09-04 | $23.22 | $23.29 | $23.22 | $23.25 | $23.05 | 5,520 |
| 2018-08-31 | $23.19 | $23.22 | $23.16 | $23.22 | $23.02 | 1,040 |
| 2018-08-30 | $23.24 | $23.25 | $23.15 | $23.15 | $22.95 | 1,228 |
| 2018-08-29 | $23.19 | $23.21 | $23.16 | $23.16 | $22.96 | 7,058 |
| 2018-08-28 | $23.20 | $23.20 | $23.09 | $23.14 | $22.94 | 2,456 |
| 2018-08-27 | $23.19 | $23.23 | $23.14 | $23.14 | $22.94 | 6,399 |
| 2018-08-24 | $23.06 | $23.08 | $23.05 | $23.07 | $22.86 | 1,266 |
| 2018-08-23 | $23.06 | $23.09 | $22.97 | $22.97 | $22.77 | 10,278 |
| 2018-08-22 | $23.05 | $23.09 | $22.99 | $23.06 | $22.86 | 7,380 |
| 2018-08-21 | $22.92 | $23.06 | $22.92 | $23.06 | $22.86 | 3,468 |
| 2018-08-20 | $22.89 | $22.97 | $22.89 | $22.92 | $22.72 | 4,485 |
| 2018-08-17 | $22.75 | $22.83 | $22.75 | $22.82 | $22.62 | 1,593 |
| 2018-08-16 | $22.66 | $22.70 | $22.65 | $22.68 | $22.48 | 2,233 |
| 2018-08-15 | $22.36 | $22.48 | $22.36 | $22.41 | $22.21 | 2,953 |
| 2018-08-14 | $22.52 | $22.60 | $22.52 | $22.60 | $22.40 | 2,869 |
| 2018-08-13 | $22.39 | $22.50 | $22.38 | $22.38 | $22.19 | 1,415 |
| 2018-08-10 | $22.26 | $22.41 | $22.26 | $22.39 | $22.19 | 1,505 |
| 2018-08-09 | $22.55 | $22.55 | $22.44 | $22.46 | $22.26 | 9,327 |
| 2018-08-08 | $22.30 | $22.46 | $22.30 | $22.46 | $22.26 | 2,165 |
| 2018-08-07 | $22.29 | $22.39 | $22.29 | $22.33 | $22.14 | 2,775 |
| 2018-08-06 | $22.25 | $22.30 | $22.24 | $22.27 | $22.08 | 1,341 |
| 2018-08-03 | $22.34 | $22.34 | $22.20 | $22.22 | $22.03 | 3,327 |
| 2018-08-02 | $22.06 | $22.23 | $22.06 | $22.22 | $22.03 | 1,808 |
| 2018-08-01 | $22.06 | $22.11 | $22.03 | $22.06 | $21.87 | 5,803 |
| 2018-07-31 | $21.85 | $21.98 | $21.85 | $21.98 | $21.78 | 936 |
| 2018-07-30 | $22.11 | $22.11 | $21.82 | $21.82 | $21.63 | 4,103 |
| 2018-07-27 | $22.25 | $22.25 | $22.00 | $22.05 | $21.86 | 3,965 |
| 2018-07-26 | $22.33 | $22.46 | $22.33 | $22.45 | $22.26 | 3,774 |
| 2018-07-25 | $22.13 | $22.29 | $22.11 | $22.28 | $22.08 | 3,332 |
| 2018-07-24 | $22.37 | $22.37 | $22.01 | $22.02 | $21.83 | 8,098 |
| 2018-07-23 | $22.33 | $22.34 | $22.25 | $22.33 | $22.13 | 3,152 |
| 2018-07-20 | $22.25 | $22.31 | $22.25 | $22.28 | $22.08 | 2,339 |
| 2018-07-19 | $22.27 | $22.30 | $22.13 | $22.30 | $22.10 | 14,723 |
| 2018-07-18 | $22.18 | $22.22 | $22.07 | $22.22 | $22.03 | 6,016 |
| 2018-07-17 | $21.84 | $22.02 | $21.84 | $22.02 | $21.83 | 586 |
| 2018-07-16 | $22.12 | $22.12 | $21.93 | $21.93 | $21.74 | 7,213 |
| 2018-07-13 | $21.85 | $22.01 | $21.85 | $22.01 | $21.82 | 13,179 |
| 2018-07-12 | $21.82 | $21.92 | $21.82 | $21.90 | $21.71 | 5,646 |
| 2018-07-11 | $21.70 | $21.90 | $21.70 | $21.85 | $21.66 | 3,261 |
| 2018-07-10 | $21.89 | $21.97 | $21.88 | $21.88 | $21.69 | 4,861 |
| 2018-07-09 | $21.87 | $21.96 | $21.87 | $21.93 | $21.74 | 14,102 |
| 2018-07-06 | $21.60 | $21.74 | $21.57 | $21.73 | $21.54 | 2,901 |
| 2018-07-05 | $21.52 | $21.57 | $21.52 | $21.57 | $21.39 | 469 |
| 2018-07-03 | $21.50 | $21.60 | $21.50 | $21.54 | $21.35 | 2,306 |
| 2018-07-02 | $21.28 | $21.36 | $21.24 | $21.33 | $21.14 | 15,838 |
| 2018-06-29 | $21.41 | $21.47 | $21.38 | $21.39 | $21.20 | 7,581 |
| 2018-06-28 | $21.17 | $21.30 | $20.99 | $21.28 | $21.09 | 10,997 |
| 2018-06-27 | $21.57 | $21.61 | $21.24 | $21.25 | $21.06 | 27,903 |
| 2018-06-26 | $21.65 | $21.65 | $21.54 | $21.59 | $21.40 | 18,967 |
| 2018-06-25 | $21.76 | $21.76 | $21.49 | $21.53 | $21.35 | 38,224 |
| 2018-06-22 | $21.87 | $21.87 | $21.74 | $21.78 | $21.59 | 10,053 |
| 2018-06-21 | $23.79 | $23.79 | $21.65 | $21.65 | $21.46 | 19,768 |
| 2018-06-20 | $21.88 | $21.88 | $21.61 | $21.73 | $21.54 | 55,193 |
| 2018-06-19 | $21.54 | $21.61 | $21.50 | $21.55 | $21.33 | 6,985 |
| 2018-06-18 | $21.70 | $21.76 | $21.65 | $21.76 | $21.54 | 7,503 |
| 2018-06-15 | $21.61 | $21.74 | $21.61 | $21.74 | $21.52 | 490 |
| 2018-06-14 | $21.76 | $21.77 | $21.67 | $21.69 | $21.47 | 2,954 |
| 2018-06-13 | $21.84 | $21.87 | $21.79 | $21.79 | $21.57 | 9,575 |
| 2018-06-12 | $21.70 | $21.80 | $21.70 | $21.77 | $21.55 | 8,533 |
| 2018-06-11 | $21.71 | $21.83 | $21.71 | $21.81 | $21.59 | 5,223 |
| 2018-06-08 | $21.61 | $21.69 | $21.61 | $21.69 | $21.47 | 1,435 |
| 2018-06-07 | $21.75 | $21.75 | $21.60 | $21.66 | $21.44 | 20,265 |
| 2018-06-06 | $21.65 | $21.65 | $21.56 | $21.63 | $21.41 | 8,147 |
| 2018-06-05 | $21.60 | $21.61 | $21.53 | $21.55 | $21.33 | 19,311 |
| 2018-06-04 | $21.56 | $21.56 | $21.48 | $21.54 | $21.32 | 7,442 |
| 2018-06-01 | $21.46 | $21.48 | $21.41 | $21.41 | $21.19 | 6,584 |
| 2018-05-31 | $21.53 | $21.53 | $21.38 | $21.39 | $21.17 | 4,311 |
| 2018-05-30 | $21.47 | $21.64 | $21.47 | $21.61 | $21.39 | 9,714 |
| 2018-05-29 | $21.50 | $21.50 | $21.28 | $21.37 | $21.15 | 22,675 |
| 2018-05-25 | $21.52 | $21.60 | $21.52 | $21.60 | $21.38 | 12,244 |
| 2018-05-24 | $21.67 | $21.67 | $21.50 | $21.64 | $21.42 | 18,654 |
| 2018-05-23 | $21.57 | $21.63 | $21.51 | $21.61 | $21.39 | 13,584 |
| 2018-05-22 | $21.88 | $21.88 | $21.61 | $21.61 | $21.39 | 32,082 |
| 2018-05-21 | $21.94 | $21.94 | $21.75 | $21.77 | $21.55 | 36,063 |
| 2018-05-18 | $21.80 | $21.80 | $21.65 | $21.70 | $21.48 | 34,447 |
| 2018-05-17 | $21.67 | $21.72 | $21.60 | $21.67 | $21.45 | 78,603 |
| 2018-05-16 | $21.60 | $21.62 | $21.47 | $21.59 | $21.37 | 136,179 |
| 2018-05-15 | $21.42 | $21.42 | $21.36 | $21.39 | $21.17 | 2,887 |
| 2018-05-14 | $21.51 | $21.56 | $21.46 | $21.46 | $21.24 | 7,246 |
| 2018-05-11 | $21.52 | $21.57 | $21.50 | $21.50 | $21.28 | 1,945 |
| 2018-05-10 | $21.49 | $21.50 | $21.48 | $21.48 | $21.26 | 1,351 |
| 2018-05-09 | $21.27 | $21.39 | $21.27 | $21.39 | $21.17 | 2,175 |
| 2018-05-08 | $21.21 | $21.21 | $21.19 | $21.21 | $20.99 | 3,865 |
| 2018-05-07 | $21.12 | $21.19 | $21.12 | $21.15 | $20.93 | 5,520 |
| 2018-05-04 | $20.80 | $21.14 | $20.76 | $21.14 | $20.93 | 4,771 |
| 2018-05-03 | $21.05 | $21.10 | $21.05 | $21.10 | $20.89 | 302 |
| 2018-05-02 | $21.25 | $21.31 | $21.21 | $21.21 | $20.99 | 2,284 |
| 2018-05-01 | $21.12 | $21.13 | $20.95 | $21.04 | $20.83 | 3,197 |
| 2018-04-30 | $21.45 | $21.47 | $21.34 | $21.36 | $21.14 | 2,062 |
| 2018-04-27 | $21.23 | $21.40 | $21.23 | $21.36 | $21.14 | 3,861 |
| 2018-04-26 | $21.29 | $21.35 | $21.29 | $21.32 | $21.10 | 1,482 |
| 2018-04-25 | $21.24 | $21.24 | $21.17 | $21.17 | $20.96 | 265 |
| 2018-04-24 | $21.64 | $21.64 | $21.58 | $21.58 | $21.36 | 2,552 |
| 2018-04-23 | $21.52 | $21.57 | $21.52 | $21.55 | $21.33 | 1,261 |
| 2018-04-20 | $21.55 | $21.60 | $21.44 | $21.47 | $21.25 | 4,975 |
| 2018-04-19 | $21.59 | $21.62 | $21.51 | $21.51 | $21.29 | 3,272 |
| 2018-04-18 | $21.58 | $21.76 | $21.58 | $21.73 | $21.51 | 18,687 |
| 2018-04-17 | $21.48 | $21.58 | $21.48 | $21.58 | $21.36 | 2,607 |
| 2018-04-16 | $21.32 | $21.41 | $21.32 | $21.41 | $21.19 | 3,417 |
| 2018-04-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.00 | 36 |
| 2018-04-12 | $21.19 | $21.22 | $21.18 | $21.20 | $20.99 | 1,810 |
| 2018-04-11 | $21.06 | $21.14 | $21.06 | $21.14 | $20.92 | 915 |
| 2018-04-10 | $21.11 | $21.11 | $20.99 | $21.11 | $20.90 | 1,607 |
| 2018-04-09 | $20.93 | $20.98 | $20.93 | $20.94 | $20.73 | 5,800 |
| 2018-04-06 | $21.16 | $21.16 | $20.62 | $20.78 | $20.57 | 10,678 |
| 2018-04-05 | $21.13 | $21.31 | $21.13 | $21.31 | $21.09 | 6,633 |
| 2018-04-04 | $20.70 | $21.03 | $20.70 | $21.03 | $20.81 | 2,986 |
| 2018-04-03 | $20.61 | $20.61 | $20.61 | $20.61 | $20.40 | 418 |
| 2018-04-02 | $20.88 | $20.88 | $20.35 | $20.46 | $20.25 | 7,065 |
| 2018-03-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.79 | 683 |
| 2018-03-28 | $20.66 | $20.72 | $20.54 | $20.63 | $20.42 | 3,534 |
| 2018-03-27 | $20.74 | $20.75 | $20.74 | $20.75 | $20.54 | 1,055 |
| 2018-03-26 | $20.69 | $20.86 | $20.63 | $20.86 | $20.65 | 6,627 |
| 2018-03-23 | $20.80 | $20.80 | $20.55 | $20.57 | $20.36 | 5,092 |
| 2018-03-22 | $21.10 | $21.12 | $20.96 | $21.12 | $20.91 | 3,018 |
| 2018-03-21 | $21.15 | $21.35 | $21.15 | $21.30 | $21.08 | 1,608 |
| 2018-03-20 | $21.27 | $21.28 | $21.24 | $21.27 | $21.03 | 4,731 |
| 2018-03-19 | $21.28 | $21.28 | $21.09 | $21.18 | $20.94 | 2,958 |
| 2018-03-16 | $21.40 | $21.43 | $21.40 | $21.43 | $21.19 | 3,614 |
| 2018-03-15 | $21.36 | $21.36 | $21.28 | $21.28 | $21.04 | 1,076 |
| 2018-03-14 | $21.42 | $21.42 | $21.35 | $21.38 | $21.14 | 3,610 |
| 2018-03-13 | $21.55 | $21.59 | $21.40 | $21.40 | $21.16 | 6,400 |
| 2018-03-12 | $21.50 | $21.55 | $21.46 | $21.50 | $21.26 | 6,621 |
| 2018-03-09 | $21.31 | $21.52 | $21.31 | $21.47 | $21.23 | 9,836 |
| 2018-03-08 | $21.20 | $21.22 | $21.16 | $21.19 | $20.95 | 1,922 |
| 2018-03-07 | $21.14 | $21.17 | $21.06 | $21.17 | $20.93 | 4,572 |
| 2018-03-06 | $21.04 | $21.17 | $21.04 | $21.16 | $20.92 | 1,256 |
| 2018-03-05 | $20.69 | $21.04 | $20.69 | $21.03 | $20.79 | 3,715 |
| 2018-03-02 | $20.52 | $20.81 | $20.52 | $20.77 | $20.54 | 2,879 |
| 2018-03-01 | $20.92 | $20.93 | $20.55 | $20.67 | $20.43 | 7,916 |
| 2018-02-28 | $21.11 | $21.22 | $21.09 | $21.09 | $20.85 | 1,209 |
| 2018-02-27 | $21.29 | $21.41 | $21.20 | $21.20 | $20.96 | 2,036 |
| 2018-02-26 | $21.25 | $21.32 | $21.16 | $21.30 | $21.06 | 5,611 |
| 2018-02-23 | $20.89 | $21.00 | $20.89 | $21.00 | $20.77 | 2,336 |
| 2018-02-22 | $21.03 | $21.07 | $20.95 | $20.97 | $20.74 | 6,725 |
| 2018-02-21 | $21.08 | $21.28 | $21.06 | $21.06 | $20.82 | 3,390 |
| 2018-02-20 | $21.04 | $21.21 | $21.01 | $21.01 | $20.78 | 1,770 |
| 2018-02-16 | $20.97 | $21.25 | $20.97 | $21.19 | $20.95 | 4,734 |
| 2018-02-15 | $20.91 | $21.04 | $20.85 | $21.04 | $20.80 | 4,693 |
| 2018-02-14 | $20.69 | $21.02 | $20.68 | $20.98 | $20.75 | 10,043 |
| 2018-02-13 | $20.31 | $20.61 | $20.31 | $20.61 | $20.38 | 7,535 |
| 2018-02-12 | $20.32 | $20.53 | $20.29 | $20.46 | $20.23 | 6,259 |
| 2018-02-09 | $20.15 | $20.32 | $19.69 | $20.32 | $20.09 | 18,083 |
| 2018-02-08 | $20.69 | $20.69 | $20.06 | $20.06 | $19.83 | 10,862 |
| 2018-02-07 | $20.55 | $20.77 | $20.55 | $20.67 | $20.44 | 12,981 |
| 2018-02-06 | $20.01 | $20.64 | $20.01 | $20.60 | $20.37 | 14,710 |
| 2018-02-05 | $21.00 | $21.16 | $20.45 | $20.55 | $20.32 | 36,815 |
| 2018-02-02 | $21.50 | $21.51 | $21.19 | $21.24 | $21.00 | 28,340 |
| 2018-02-01 | $21.41 | $21.59 | $21.41 | $21.59 | $21.35 | 18,509 |
| 2018-01-31 | $21.43 | $21.80 | $21.43 | $21.55 | $21.31 | 23,761 |
| 2018-01-30 | $21.62 | $21.78 | $21.57 | $21.65 | $21.41 | 29,937 |
| 2018-01-29 | $22.00 | $22.02 | $21.85 | $21.85 | $21.61 | 13,784 |
| 2018-01-26 | $21.83 | $21.94 | $21.83 | $21.94 | $21.69 | 6,689 |
| 2018-01-25 | $21.99 | $21.99 | $21.80 | $21.82 | $21.58 | 14,699 |
| 2018-01-24 | $22.04 | $22.04 | $21.85 | $21.96 | $21.71 | 13,719 |
| 2018-01-23 | $21.86 | $21.91 | $21.81 | $21.90 | $21.66 | 44,278 |
| 2018-01-22 | $21.88 | $21.89 | $21.77 | $21.88 | $21.64 | 17,082 |
| 2018-01-19 | $21.75 | $21.81 | $21.69 | $21.81 | $21.57 | 15,510 |
| 2018-01-18 | $21.81 | $21.81 | $21.61 | $21.61 | $21.36 | 23,087 |
| 2018-01-17 | $21.69 | $21.75 | $21.65 | $21.75 | $21.51 | 17,261 |
| 2018-01-16 | $22.03 | $22.04 | $21.63 | $21.71 | $21.46 | 16,762 |
| 2018-01-12 | $21.81 | $21.96 | $21.78 | $21.93 | $21.68 | 28,256 |
| 2018-01-11 | $21.61 | $21.82 | $21.61 | $21.80 | $21.56 | 24,250 |
| 2018-01-10 | $21.56 | $21.57 | $21.48 | $21.49 | $21.25 | 13,417 |
| 2018-01-09 | $21.50 | $21.71 | $21.47 | $21.50 | $21.26 | 34,851 |
| 2018-01-08 | $21.42 | $21.70 | $21.35 | $21.59 | $21.35 | 57,964 |
| 2018-01-05 | $21.70 | $21.70 | $21.54 | $21.67 | $21.42 | 44,340 |
| 2018-01-04 | $21.54 | $21.75 | $21.41 | $21.66 | $21.42 | 34,138 |
| 2018-01-03 | $21.46 | $21.54 | $21.40 | $21.49 | $21.25 | 28,131 |
| 2018-01-02 | $21.62 | $21.62 | $21.38 | $21.45 | $21.21 | 48,980 |
| 2017-12-29 | $21.50 | $21.60 | $21.38 | $21.38 | $21.14 | 28,867 |
| 2017-12-28 | $21.66 | $21.66 | $21.45 | $21.48 | $21.24 | 21,349 |
| 2017-12-27 | $21.39 | $21.75 | $21.39 | $21.51 | $21.26 | 33,096 |
| 2017-12-26 | $21.50 | $21.79 | $21.42 | $21.50 | $21.26 | 25,099 |
| 2017-12-22 | $21.49 | $21.76 | $21.40 | $21.52 | $21.28 | 57,659 |
| 2017-12-21 | $21.55 | $21.94 | $21.36 | $21.47 | $21.23 | 167,200 |
| 2017-12-20 | $21.51 | $21.90 | $21.36 | $21.39 | $21.15 | 318,903 |
| 2017-12-19 | $21.50 | $22.10 | $21.32 | $21.35 | $21.11 | 22,934 |
| 2017-12-18 | $21.44 | $21.50 | $21.29 | $21.48 | $21.24 | 35,386 |
| 2017-12-15 | $20.85 | $22.10 | $20.85 | $21.16 | $20.92 | 12,512 |
| 2017-12-14 | $20.99 | $21.16 | $20.90 | $20.93 | $20.69 | 10,622 |
| 2017-12-13 | $21.15 | $21.17 | $21.06 | $21.06 | $20.82 | 9,078 |
| 2017-12-12 | $21.12 | $21.15 | $21.03 | $21.03 | $20.79 | 3,104 |
| 2017-12-11 | $21.36 | $21.36 | $21.08 | $21.11 | $20.87 | 7,807 |
| 2017-12-08 | $20.92 | $21.21 | $20.92 | $21.16 | $20.92 | 20,417 |
| 2017-12-07 | $21.05 | $21.71 | $20.85 | $21.00 | $20.76 | 34,582 |
| 2017-12-06 | $20.85 | $21.01 | $20.85 | $20.92 | $20.68 | 13,588 |
| 2017-12-05 | $21.18 | $21.34 | $20.24 | $21.01 | $20.77 | 75,816 |
| 2017-12-04 | $22.09 | $22.10 | $21.00 | $21.21 | $20.97 | 105,092 |
| 2017-12-01 | $20.76 | $21.27 | $19.42 | $20.98 | $20.74 | 20,838 |
| 2017-11-30 | $21.10 | $21.45 | $20.92 | $20.98 | $20.74 | 100,383 |
| 2017-11-29 | $20.46 | $22.50 | $20.45 | $20.87 | $20.64 | 8,074 |
| 2017-11-28 | $20.14 | $20.45 | $20.14 | $20.45 | $20.22 | 45,970 |
| 2017-11-27 | $20.26 | $20.27 | $20.20 | $20.21 | $19.98 | 2,250 |
| 2017-11-24 | $20.26 | $20.26 | $20.26 | $20.26 | $20.03 | 1,000 |
| 2017-11-22 | $20.32 | $20.33 | $20.27 | $20.27 | $20.04 | 750 |
| 2017-11-21 | $20.30 | $20.30 | $20.21 | $20.21 | $19.98 | 2,450 |
| 2017-11-20 | $20.05 | $20.08 | $20.05 | $20.06 | $19.83 | 1,291 |
| 2017-11-17 | $19.93 | $20.05 | $19.93 | $20.03 | $19.80 | 6,205 |
| 2017-11-16 | $19.99 | $19.99 | $19.95 | $19.95 | $19.73 | 704 |
| 2017-11-15 | $19.93 | $19.93 | $19.81 | $19.81 | $19.59 | 306 |
| 2017-11-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.65 | 60 |
| 2017-11-13 | $19.87 | $19.87 | $19.87 | $19.87 | $19.65 | 1,314 |
| 2017-11-10 | $19.98 | $19.98 | $19.98 | $19.98 | $19.75 | 108 |
| 2017-11-09 | $19.93 | $19.93 | $19.75 | $19.86 | $19.63 | 6,996 |
| 2017-11-08 | $19.90 | $20.02 | $19.90 | $19.99 | $19.76 | 13,020 |
| 2017-11-07 | $20.25 | $20.25 | $19.92 | $19.96 | $19.73 | 5,586 |
| 2017-11-06 | $20.15 | $20.21 | $20.10 | $20.19 | $19.96 | 7,960 |
| 2017-11-03 | $20.20 | $20.20 | $20.04 | $20.07 | $19.84 | 3,668 |
| 2017-11-02 | $20.00 | $20.14 | $20.00 | $20.14 | $19.91 | 8,935 |
| 2017-11-01 | $20.16 | $20.17 | $19.91 | $19.93 | $19.71 | 6,914 |
| 2017-10-31 | $20.10 | $20.10 | $19.95 | $19.99 | $19.76 | 9,552 |
| 2017-10-30 | $20.40 | $20.40 | $19.91 | $20.05 | $19.82 | 9,064 |
| 2017-10-27 | $20.20 | $20.20 | $20.01 | $20.10 | $19.87 | 2,877 |
| 2017-10-26 | $20.40 | $20.40 | $20.04 | $20.09 | $19.86 | 7,015 |
| 2017-10-25 | $20.04 | $20.04 | $19.95 | $19.99 | $19.76 | 2,939 |
| 2017-10-24 | $21.92 | $21.92 | $20.17 | $20.22 | $19.99 | 5,925 |
| 2017-10-23 | $20.25 | $20.25 | $20.15 | $20.15 | $19.92 | 16,882 |
| 2017-10-20 | $20.10 | $20.20 | $20.10 | $20.20 | $19.97 | 9,743 |
| 2017-10-19 | $19.95 | $20.01 | $19.95 | $19.99 | $19.77 | 788 |
| 2017-10-18 | $20.15 | $20.15 | $20.09 | $20.13 | $19.90 | 1,170 |
| 2017-10-17 | $20.00 | $20.86 | $20.00 | $20.05 | $19.83 | 103,694 |