Nationwide Risk-Based International Equity ETF (RBIN) Exchange: NYSE ARCA
Data as of April 29, 2024
$24.10 ($0.00) 0.00%
Nationwide Risk-Based International Equity ETF - Daily Information
Click for more stock information on Nationwide Risk-Based International Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $24.06 |
| Previous Close | $24.10 |
| High | $24.12 |
| Low | $24.06 |
| Adjusted Open | $24.06 |
| Previous Adjusted Close | $24.10 |
| Adjusted High | $24.12 |
| Adjusted Low | $24.06 |
Invest in Nationwide Risk-Based International Equity ETF (RBIN)
Historical Stock Data for Nationwide Risk-Based International Equity ETF (RBIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | $24.06 | $24.12 | $24.06 | $24.10 | $24.10 | 581 |
| 2022-05-24 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2022-05-23 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2022-05-20 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1 |
| 2022-05-19 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 6 |
| 2022-05-18 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 6 |
| 2022-05-17 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 4 |
| 2022-05-16 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 4 |
| 2022-05-13 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 900 |
| 2022-05-12 | $23.73 | $23.73 | $23.20 | $23.28 | $23.28 | 900 |
| 2022-05-11 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-05-10 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 105 |
| 2022-05-09 | $23.54 | $23.56 | $23.54 | $23.56 | $23.56 | 105 |
| 2022-05-06 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2022-05-05 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2022-05-04 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 1 |
| 2022-05-03 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1 |
| 2022-05-02 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 1 |
| 2022-04-29 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-04-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 301 |
| 2022-04-27 | $24.66 | $24.66 | $24.44 | $24.44 | $24.44 | 301 |
| 2022-04-26 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 2 |
| 2022-04-25 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 2 |
| 2022-04-22 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 27 |
| 2022-04-21 | $25.55 | $25.55 | $25.27 | $25.27 | $25.27 | 6,286 |
| 2022-04-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 2 |
| 2022-04-19 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2022-04-18 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2022-04-14 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 23 |
| 2022-04-13 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 1 |
| 2022-04-12 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-04-11 | $25.54 | $25.54 | $25.41 | $25.50 | $25.50 | 300 |
| 2022-04-08 | $25.62 | $25.71 | $25.62 | $25.71 | $25.71 | 100 |
| 2022-04-07 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 301 |
| 2022-04-06 | $25.46 | $25.60 | $25.46 | $25.60 | $25.60 | 100 |
| 2022-04-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-04-04 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2022-04-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2022-03-31 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 200 |
| 2022-03-30 | $25.95 | $26.04 | $25.95 | $26.04 | $26.04 | 200 |
| 2022-03-29 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 374 |
| 2022-03-28 | $25.56 | $25.67 | $25.56 | $25.67 | $25.67 | 216 |
| 2022-03-25 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 203 |
| 2022-03-24 | $25.51 | $25.57 | $25.51 | $25.57 | $25.57 | 110 |
| 2022-03-23 | $25.51 | $25.51 | $25.47 | $25.47 | $25.47 | 101 |
| 2022-03-22 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 400 |
| 2022-03-21 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 230 |
| 2022-03-18 | $25.28 | $25.83 | $25.28 | $25.83 | $25.83 | 230 |
| 2022-03-17 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 71 |
| 2022-03-16 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 140 |
| 2022-03-15 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 70 |
| 2022-03-14 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 3 |
| 2022-03-11 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 4 |
| 2022-03-10 | $24.44 | $24.46 | $24.44 | $24.46 | $24.46 | 102 |
| 2022-03-09 | $24.47 | $24.71 | $24.47 | $24.71 | $24.71 | 101 |
| 2022-03-08 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1 |
| 2022-03-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 9 |
| 2022-03-04 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 1 |
| 2022-03-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2022-03-02 | $25.77 | $25.78 | $25.42 | $25.42 | $25.42 | 407 |
| 2022-03-01 | $25.32 | $25.34 | $25.32 | $25.34 | $25.34 | 100 |
| 2022-02-28 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 2 |
| 2022-02-25 | $25.73 | $26.02 | $25.73 | $26.02 | $26.02 | 100 |
| 2022-02-24 | $24.93 | $25.46 | $24.91 | $25.46 | $25.46 | 500 |
| 2022-02-23 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 1 |
| 2022-02-22 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 4 |
| 2022-02-18 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 1 |
| 2022-02-17 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2022-02-16 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 70 |
| 2022-02-15 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 70 |
| 2022-02-14 | $26.21 | $26.37 | $25.92 | $26.06 | $26.06 | 611 |
| 2022-02-11 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 100 |
| 2022-02-10 | $26.53 | $26.53 | $26.52 | $26.52 | $26.52 | 100 |
| 2022-02-09 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 1 |
| 2022-02-08 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 28,414 |
| 2022-02-07 | $26.49 | $26.53 | $26.49 | $26.49 | $26.49 | 28,414 |
| 2022-02-04 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 5 |
| 2022-02-03 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 1 |
| 2022-02-02 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 70 |
| 2022-02-01 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 140 |
| 2022-01-31 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 104 |
| 2022-01-28 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 1 |
| 2022-01-27 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 1 |
| 2022-01-26 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 6 |
| 2022-01-25 | $26.00 | $26.19 | $26.00 | $26.19 | $26.19 | 208 |
| 2022-01-24 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 104 |
| 2022-01-21 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 2 |
| 2022-01-20 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 5 |
| 2022-01-19 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 1 |
| 2022-01-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 7 |
| 2022-01-14 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 4 |
| 2022-01-13 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 1 |
| 2022-01-12 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 103 |
| 2022-01-11 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 100 |
| 2022-01-10 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 4 |
| 2022-01-07 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2022-01-06 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 67 |
| 2022-01-05 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 67 |
| 2022-01-04 | $27.47 | $27.56 | $27.47 | $27.56 | $27.56 | 244 |
| 2022-01-03 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 105 |
| 2021-12-31 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 71 |
| 2021-12-30 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 19 |
| 2021-12-29 | $27.59 | $27.63 | $27.59 | $27.63 | $27.63 | 205 |
| 2021-12-28 | $27.56 | $27.56 | $27.54 | $27.54 | $27.54 | 470 |
| 2021-12-27 | $27.43 | $27.48 | $27.43 | $27.48 | $27.48 | 579 |
| 2021-12-23 | $27.37 | $27.42 | $27.37 | $27.42 | $27.42 | 100 |
| 2021-12-22 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 306 |
| 2021-12-21 | $27.80 | $27.80 | $27.80 | $27.80 | $27.07 | 5 |
| 2021-12-20 | $27.62 | $27.62 | $27.62 | $27.62 | $26.89 | 2 |
| 2021-12-17 | $27.79 | $27.79 | $27.62 | $27.62 | $26.89 | 200 |
| 2021-12-16 | $28.03 | $28.03 | $27.96 | $27.96 | $27.22 | 103 |
| 2021-12-15 | $27.92 | $27.92 | $27.92 | $27.92 | $27.18 | 103 |
| 2021-12-14 | $27.54 | $27.54 | $27.54 | $27.54 | $26.81 | 2 |
| 2021-12-13 | $27.86 | $27.86 | $27.77 | $27.77 | $27.04 | 102 |
| 2021-12-10 | $27.97 | $27.97 | $27.97 | $27.97 | $27.23 | 272 |
| 2021-12-09 | $27.93 | $27.93 | $27.93 | $27.93 | $27.19 | 111 |
| 2021-12-08 | $28.02 | $28.02 | $28.02 | $28.02 | $27.28 | 70 |
| 2021-12-07 | $27.95 | $27.97 | $27.95 | $27.97 | $27.23 | 502 |
| 2021-12-06 | $27.49 | $27.51 | $27.49 | $27.51 | $26.79 | 105 |
| 2021-12-03 | $27.25 | $27.33 | $27.22 | $27.33 | $26.61 | 4,850 |
| 2021-12-02 | $27.34 | $27.34 | $27.34 | $27.34 | $26.62 | 2 |
| 2021-12-01 | $27.13 | $27.13 | $27.13 | $27.13 | $26.41 | 6 |
| 2021-11-30 | $27.28 | $27.28 | $27.28 | $27.28 | $26.56 | 6 |
| 2021-11-29 | $27.59 | $27.59 | $27.59 | $27.59 | $26.86 | 27 |
| 2021-11-26 | $27.49 | $27.49 | $27.49 | $27.49 | $26.77 | 4 |
| 2021-11-24 | $27.84 | $27.91 | $27.84 | $27.91 | $27.17 | 101 |
| 2021-11-23 | $28.12 | $28.12 | $28.12 | $28.12 | $27.38 | 204 |
| 2021-11-22 | $28.21 | $28.21 | $28.21 | $28.21 | $27.46 | 17 |
| 2021-11-19 | $28.46 | $28.51 | $28.40 | $28.40 | $27.65 | 97,968 |
| 2021-11-18 | $28.46 | $28.46 | $28.46 | $28.46 | $27.70 | 2 |
| 2021-11-17 | $28.39 | $28.39 | $28.39 | $28.39 | $27.64 | 59 |
| 2021-11-16 | $28.45 | $28.45 | $28.45 | $28.45 | $27.70 | 3 |
| 2021-11-15 | $28.58 | $28.58 | $28.58 | $28.58 | $27.82 | 7 |
| 2021-11-12 | $28.67 | $28.67 | $28.67 | $28.67 | $27.91 | 11 |
| 2021-11-11 | $28.52 | $28.52 | $28.52 | $28.52 | $27.76 | 2 |
| 2021-11-10 | $28.44 | $28.44 | $28.44 | $28.44 | $27.69 | 4 |
| 2021-11-09 | $28.71 | $28.71 | $28.71 | $28.71 | $27.95 | 22 |
| 2021-11-08 | $28.76 | $28.76 | $28.76 | $28.76 | $28.00 | 2 |
| 2021-11-05 | $28.68 | $28.72 | $28.68 | $28.72 | $27.96 | 1,053 |
| 2021-11-04 | $28.81 | $28.81 | $28.81 | $28.81 | $28.05 | 6 |
| 2021-11-03 | $28.81 | $28.81 | $28.81 | $28.81 | $28.05 | 7 |
| 2021-11-02 | $28.61 | $28.61 | $28.61 | $28.61 | $27.85 | 8 |
| 2021-11-01 | $28.63 | $28.63 | $28.63 | $28.63 | $27.87 | 73 |
| 2021-10-29 | $28.32 | $28.37 | $28.32 | $28.37 | $27.62 | 344 |
| 2021-10-28 | $28.60 | $28.60 | $28.60 | $28.60 | $27.84 | 2 |
| 2021-10-27 | $28.37 | $28.37 | $28.37 | $28.37 | $27.63 | 2 |
| 2021-10-26 | $28.39 | $28.39 | $28.39 | $28.39 | $27.64 | 2 |
| 2021-10-25 | $28.41 | $28.41 | $28.41 | $28.41 | $27.66 | 37 |
| 2021-10-22 | $28.49 | $28.49 | $28.49 | $28.49 | $27.74 | 17 |
| 2021-10-21 | $28.38 | $28.38 | $28.38 | $28.38 | $27.63 | 1 |
| 2021-10-20 | $28.48 | $28.48 | $28.48 | $28.48 | $27.72 | 2 |
| 2021-10-19 | $28.37 | $28.37 | $28.37 | $28.37 | $27.62 | 2 |
| 2021-10-18 | $28.17 | $28.17 | $28.17 | $28.17 | $27.42 | 2 |
| 2021-10-15 | $28.28 | $28.28 | $28.28 | $28.28 | $27.53 | 3 |
| 2021-10-14 | $28.13 | $28.13 | $28.13 | $28.13 | $27.39 | 0 |
| 2021-10-13 | $27.94 | $27.94 | $27.94 | $27.94 | $27.20 | 11 |
| 2021-10-12 | $27.64 | $27.64 | $27.64 | $27.64 | $26.91 | 11 |
| 2021-10-11 | $27.72 | $27.72 | $27.63 | $27.63 | $26.90 | 132 |
| 2021-10-08 | $27.76 | $27.77 | $27.76 | $27.77 | $27.03 | 571 |
| 2021-10-07 | $27.86 | $27.86 | $27.86 | $27.86 | $27.12 | 6 |
| 2021-10-06 | $27.70 | $27.70 | $27.70 | $27.70 | $26.96 | 12 |
| 2021-10-05 | $27.85 | $27.85 | $27.85 | $27.85 | $27.12 | 12 |
| 2021-10-04 | $27.76 | $27.76 | $27.76 | $27.76 | $27.03 | 7 |
| 2021-10-01 | $28.05 | $28.05 | $28.05 | $28.05 | $27.31 | 5 |
| 2021-09-30 | $28.02 | $28.02 | $28.02 | $28.02 | $27.28 | 1 |
| 2021-09-29 | $28.07 | $28.07 | $28.07 | $28.07 | $27.33 | 5 |
| 2021-09-28 | $28.15 | $28.15 | $28.15 | $28.15 | $27.41 | 5 |
| 2021-09-27 | $28.80 | $28.80 | $28.80 | $28.80 | $28.04 | 4 |
| 2021-09-24 | $28.94 | $28.99 | $28.94 | $28.99 | $28.23 | 1,303 |
| 2021-09-23 | $29.28 | $29.28 | $29.28 | $29.28 | $28.50 | 2 |
| 2021-09-22 | $29.07 | $29.07 | $29.07 | $29.07 | $28.30 | 1 |
| 2021-09-21 | $29.12 | $29.12 | $29.12 | $29.12 | $28.35 | 14 |
| 2021-09-20 | $28.77 | $28.77 | $28.77 | $28.77 | $28.01 | 76 |
| 2021-09-17 | $29.19 | $29.19 | $29.19 | $29.19 | $28.42 | 72 |
| 2021-09-16 | $29.40 | $29.50 | $29.40 | $29.50 | $28.72 | 102 |
| 2021-09-15 | $29.51 | $29.51 | $29.51 | $29.51 | $28.73 | 201 |
| 2021-09-14 | $29.45 | $29.45 | $29.45 | $29.45 | $28.67 | 95 |
| 2021-09-13 | $29.60 | $29.60 | $29.60 | $29.60 | $28.82 | 95 |
| 2021-09-10 | $29.58 | $29.58 | $29.43 | $29.43 | $28.65 | 2,203 |
| 2021-09-09 | $29.57 | $29.57 | $29.57 | $29.57 | $28.78 | 1 |
| 2021-09-08 | $29.54 | $29.54 | $29.54 | $29.54 | $28.75 | 1 |
| 2021-09-07 | $29.72 | $29.72 | $29.72 | $29.72 | $28.94 | 5 |
| 2021-09-03 | $29.72 | $29.72 | $29.72 | $29.72 | $28.93 | 6 |
| 2021-09-02 | $29.53 | $29.53 | $29.53 | $29.53 | $28.75 | 11 |
| 2021-09-01 | $29.44 | $29.44 | $29.44 | $29.44 | $28.66 | 3 |
| 2021-08-31 | $29.12 | $29.12 | $29.12 | $29.12 | $28.35 | 3 |
| 2021-08-30 | $29.14 | $29.14 | $29.14 | $29.14 | $28.37 | 2 |
| 2021-08-27 | $29.11 | $29.13 | $29.11 | $29.13 | $28.36 | 800 |
| 2021-08-26 | $28.96 | $28.96 | $28.96 | $28.96 | $28.19 | 100 |
| 2021-08-25 | $29.11 | $29.11 | $29.09 | $29.09 | $28.32 | 479 |
| 2021-08-24 | $29.18 | $29.18 | $29.18 | $29.18 | $28.41 | 3 |
| 2021-08-23 | $29.12 | $29.12 | $29.12 | $29.12 | $28.35 | 4 |
| 2021-08-20 | $28.93 | $28.93 | $28.93 | $28.93 | $28.17 | 1 |
| 2021-08-19 | $28.75 | $28.75 | $28.75 | $28.75 | $27.99 | 4 |
| 2021-08-18 | $28.98 | $28.98 | $28.90 | $28.90 | $28.14 | 23,802 |
| 2021-08-17 | $28.91 | $28.91 | $28.91 | $28.91 | $28.14 | 2 |
| 2021-08-16 | $29.08 | $29.08 | $29.08 | $29.08 | $28.31 | 13 |
| 2021-08-13 | $29.08 | $29.15 | $29.08 | $29.15 | $28.38 | 1,000 |
| 2021-08-12 | $29.01 | $29.01 | $29.01 | $29.01 | $28.24 | 277 |
| 2021-08-11 | $28.96 | $29.04 | $28.96 | $29.04 | $28.27 | 277 |
| 2021-08-10 | $28.83 | $28.83 | $28.83 | $28.83 | $28.06 | 2 |
| 2021-08-09 | $28.77 | $28.77 | $28.77 | $28.77 | $28.01 | 5 |
| 2021-08-06 | $28.73 | $28.73 | $28.73 | $28.73 | $27.97 | 1 |
| 2021-08-05 | $28.90 | $28.90 | $28.90 | $28.90 | $28.14 | 0 |
| 2021-08-04 | $28.80 | $28.80 | $28.80 | $28.80 | $28.04 | 0 |
| 2021-08-03 | $28.87 | $28.87 | $28.87 | $28.87 | $28.11 | 84 |
| 2021-08-02 | $28.70 | $28.70 | $28.70 | $28.70 | $27.94 | 84 |
| 2021-07-30 | $28.61 | $28.61 | $28.58 | $28.58 | $27.83 | 1,402 |
| 2021-07-29 | $28.79 | $28.79 | $28.79 | $28.79 | $28.02 | 1 |
| 2021-07-28 | $28.69 | $28.69 | $28.69 | $28.69 | $27.93 | 1 |
| 2021-07-27 | $28.55 | $28.55 | $28.55 | $28.55 | $27.80 | 4 |
| 2021-07-26 | $28.58 | $28.58 | $28.58 | $28.58 | $27.82 | 3 |
| 2021-07-23 | $28.68 | $28.68 | $28.68 | $28.68 | $27.92 | 5 |
| 2021-07-22 | $28.53 | $28.53 | $28.53 | $28.53 | $27.78 | 1 |
| 2021-07-21 | $28.34 | $28.44 | $28.34 | $28.44 | $27.69 | 350 |
| 2021-07-20 | $28.22 | $28.22 | $28.22 | $28.22 | $27.48 | 14 |
| 2021-07-19 | $28.03 | $28.03 | $28.03 | $28.03 | $27.29 | 10 |
| 2021-07-16 | $28.50 | $28.50 | $28.38 | $28.38 | $27.63 | 1,602 |
| 2021-07-15 | $28.51 | $28.51 | $28.51 | $28.51 | $27.76 | 7 |
| 2021-07-14 | $28.75 | $28.75 | $28.75 | $28.75 | $27.99 | 2 |
| 2021-07-13 | $28.67 | $28.67 | $28.67 | $28.67 | $27.92 | 26 |
| 2021-07-12 | $28.79 | $28.79 | $28.79 | $28.79 | $28.03 | 2 |
| 2021-07-09 | $28.68 | $28.68 | $28.68 | $28.68 | $27.92 | 1 |
| 2021-07-08 | $28.31 | $28.31 | $28.31 | $28.31 | $27.56 | 4 |
| 2021-07-07 | $28.65 | $28.65 | $28.65 | $28.65 | $27.90 | 5 |
| 2021-07-06 | $28.45 | $28.45 | $28.45 | $28.45 | $27.70 | 3 |
| 2021-07-02 | $28.48 | $28.48 | $28.48 | $28.48 | $27.73 | 3 |
| 2021-07-01 | $28.34 | $28.34 | $28.34 | $28.34 | $27.59 | 65 |
| 2021-06-30 | $28.39 | $28.39 | $28.39 | $28.39 | $27.64 | 65 |
| 2021-06-29 | $28.54 | $28.54 | $28.54 | $28.54 | $27.79 | 26 |
| 2021-06-28 | $28.54 | $28.54 | $28.54 | $28.54 | $27.78 | 26 |
| 2021-06-25 | $28.62 | $28.62 | $28.58 | $28.58 | $27.83 | 126 |
| 2021-06-24 | $28.52 | $28.52 | $28.52 | $28.52 | $27.77 | 50 |
| 2021-06-23 | $28.24 | $28.24 | $28.24 | $28.24 | $27.50 | 18 |
| 2021-06-22 | $28.44 | $28.44 | $28.44 | $28.44 | $27.69 | 16 |
| 2021-06-21 | $28.40 | $28.40 | $28.40 | $28.40 | $27.65 | 102 |
| 2021-06-18 | $28.06 | $28.06 | $28.06 | $28.06 | $27.32 | 5 |
| 2021-06-17 | $28.43 | $28.43 | $28.43 | $28.43 | $27.67 | 30 |
| 2021-06-16 | $28.63 | $28.63 | $28.63 | $28.63 | $27.87 | 30 |
| 2021-06-15 | $28.73 | $28.73 | $28.73 | $28.73 | $27.97 | 5 |
| 2021-06-14 | $28.70 | $28.70 | $28.69 | $28.69 | $27.93 | 1,626,805 |
| 2021-06-11 | $28.61 | $28.61 | $28.61 | $28.61 | $27.85 | 11 |
| 2021-06-10 | $28.53 | $28.53 | $28.53 | $28.53 | $27.77 | 1,357,801 |
| 2021-06-09 | $28.44 | $28.46 | $28.44 | $28.46 | $27.71 | 1,357,801 |
| 2021-06-08 | $28.51 | $28.51 | $28.51 | $28.51 | $27.76 | 5 |
| 2021-06-07 | $28.50 | $28.50 | $28.50 | $28.50 | $27.74 | 5 |
| 2021-06-04 | $28.34 | $28.34 | $28.34 | $28.34 | $27.59 | 2,400 |
| 2021-06-03 | $28.05 | $28.05 | $28.05 | $28.05 | $27.31 | 2,400 |
| 2021-06-02 | $28.16 | $28.16 | $28.16 | $28.16 | $27.41 | 9 |
| 2021-06-01 | $28.16 | $28.16 | $28.16 | $28.16 | $27.41 | 9 |
| 2021-05-28 | $28.22 | $28.22 | $28.22 | $28.22 | $27.48 | 4 |
| 2021-05-27 | $28.15 | $28.18 | $28.15 | $28.18 | $27.43 | 104 |
| 2021-05-26 | $28.20 | $28.20 | $28.20 | $28.20 | $27.45 | 100 |
| 2021-05-25 | $28.21 | $28.21 | $28.21 | $28.21 | $27.46 | 12 |
| 2021-05-24 | $28.20 | $28.20 | $28.20 | $28.20 | $27.45 | 12 |
| 2021-05-21 | $28.07 | $28.07 | $28.07 | $28.07 | $27.33 | 0 |
| 2021-05-20 | $28.05 | $28.05 | $28.05 | $28.05 | $27.30 | 9 |
| 2021-05-19 | $27.71 | $27.71 | $27.71 | $27.71 | $26.98 | 1 |
| 2021-05-18 | $27.91 | $27.91 | $27.91 | $27.91 | $27.17 | 40 |
| 2021-05-17 | $27.72 | $27.72 | $27.72 | $27.72 | $26.99 | 31 |
| 2021-05-14 | $27.76 | $27.76 | $27.76 | $27.76 | $27.03 | 1 |
| 2021-05-13 | $27.34 | $27.34 | $27.34 | $27.34 | $26.62 | 3 |
| 2021-05-12 | $27.15 | $27.15 | $27.15 | $27.15 | $26.44 | 6 |
| 2021-05-11 | $27.72 | $27.72 | $27.72 | $27.72 | $26.98 | 99 |
| 2021-05-10 | $28.06 | $28.06 | $28.06 | $28.06 | $27.32 | 5 |
| 2021-05-07 | $28.20 | $28.20 | $28.20 | $28.20 | $27.45 | 4 |
| 2021-05-06 | $27.90 | $27.90 | $27.90 | $27.90 | $27.16 | 4 |
| 2021-05-05 | $27.86 | $27.86 | $27.84 | $27.84 | $27.10 | 356 |
| 2021-05-04 | $27.53 | $27.53 | $27.53 | $27.53 | $26.81 | 38 |
| 2021-05-03 | $27.84 | $27.96 | $27.84 | $27.92 | $27.19 | 8,784 |
| 2021-04-30 | $27.63 | $27.63 | $27.59 | $27.59 | $26.86 | 210 |
| 2021-04-29 | $27.92 | $27.92 | $27.92 | $27.92 | $27.18 | 1 |
| 2021-04-28 | $27.91 | $27.91 | $27.91 | $27.91 | $27.17 | 1 |
| 2021-04-27 | $27.95 | $27.95 | $27.90 | $27.94 | $27.20 | 521 |
| 2021-04-26 | $28.13 | $28.13 | $27.99 | $28.04 | $27.30 | 308 |
| 2021-04-23 | $28.16 | $28.16 | $28.16 | $28.16 | $27.42 | 3 |
| 2021-04-22 | $27.90 | $27.90 | $27.90 | $27.90 | $27.16 | 4 |
| 2021-04-21 | $27.86 | $27.92 | $27.86 | $27.92 | $27.18 | 204 |
| 2021-04-20 | $27.72 | $27.72 | $27.72 | $27.72 | $26.99 | 5 |
| 2021-04-19 | $27.98 | $27.98 | $27.98 | $27.98 | $27.24 | 5 |
| 2021-04-16 | $27.99 | $27.99 | $27.99 | $27.99 | $27.25 | 5 |
| 2021-04-15 | $27.79 | $27.79 | $27.79 | $27.79 | $27.06 | 2 |
| 2021-04-14 | $27.61 | $27.61 | $27.61 | $27.61 | $26.88 | 2 |
| 2021-04-13 | $27.64 | $27.64 | $27.64 | $27.64 | $26.91 | 0 |
| 2021-04-12 | $27.50 | $27.50 | $27.50 | $27.50 | $26.77 | 2 |
| 2021-04-09 | $27.57 | $27.57 | $27.57 | $27.57 | $26.84 | 2 |
| 2021-04-08 | $27.40 | $27.45 | $27.40 | $27.44 | $26.71 | 240 |
| 2021-04-07 | $27.23 | $27.23 | $27.23 | $27.23 | $26.51 | 7 |
| 2021-04-06 | $27.25 | $27.25 | $27.25 | $27.25 | $26.53 | 70 |
| 2021-04-05 | $27.54 | $27.54 | $27.54 | $27.54 | $26.81 | 370 |
| 2021-04-01 | $27.26 | $27.26 | $27.26 | $27.26 | $26.54 | 70 |
| 2021-03-31 | $27.02 | $27.02 | $27.02 | $27.02 | $26.31 | 3 |
| 2021-03-30 | $27.04 | $27.04 | $27.04 | $27.04 | $26.33 | 5 |
| 2021-03-29 | $27.29 | $27.29 | $27.29 | $27.29 | $26.57 | 13 |
| 2021-03-26 | $27.13 | $27.27 | $27.13 | $27.27 | $26.55 | 200 |
| 2021-03-25 | $26.97 | $26.97 | $26.97 | $26.97 | $26.26 | 0 |
| 2021-03-24 | $26.78 | $26.78 | $26.78 | $26.78 | $26.07 | 0 |
| 2021-03-23 | $26.99 | $26.99 | $26.99 | $26.99 | $26.28 | 2 |
| 2021-03-22 | $27.22 | $27.22 | $27.22 | $27.22 | $26.50 | 2 |
| 2021-03-19 | $27.09 | $27.09 | $27.09 | $27.09 | $26.38 | 2 |
| 2021-03-18 | $26.99 | $26.99 | $26.99 | $26.99 | $26.28 | 2 |
| 2021-03-17 | $27.20 | $27.20 | $27.20 | $27.20 | $26.48 | 11 |
| 2021-03-16 | $27.11 | $27.11 | $27.11 | $27.11 | $26.39 | 1 |
| 2021-03-15 | $27.03 | $27.03 | $27.03 | $27.03 | $26.32 | 1 |
| 2021-03-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.19 | 2 |
| 2021-03-11 | $26.88 | $26.88 | $26.88 | $26.88 | $26.17 | 2 |
| 2021-03-10 | $26.78 | $26.78 | $26.78 | $26.78 | $26.07 | 1 |
| 2021-03-09 | $26.60 | $26.60 | $26.60 | $26.60 | $25.90 | 1 |
| 2021-03-08 | $26.20 | $26.20 | $26.20 | $26.20 | $25.51 | 1 |
| 2021-03-05 | $26.33 | $26.33 | $26.33 | $26.33 | $25.63 | 182 |
| 2021-03-04 | $26.19 | $26.19 | $26.19 | $26.19 | $25.50 | 370 |
| 2021-03-03 | $26.56 | $26.56 | $26.48 | $26.48 | $25.78 | 370 |
| 2021-03-02 | $26.77 | $26.77 | $26.73 | $26.73 | $26.03 | 283 |
| 2021-03-01 | $26.76 | $26.76 | $26.76 | $26.76 | $26.06 | 1 |
| 2021-02-26 | $26.46 | $26.46 | $26.46 | $26.46 | $25.76 | 1 |
| 2021-02-25 | $27.02 | $27.02 | $26.79 | $26.79 | $26.08 | 100 |
| 2021-02-24 | $27.03 | $27.26 | $27.03 | $27.26 | $26.54 | 124 |
| 2021-02-23 | $27.20 | $27.21 | $27.20 | $27.21 | $26.49 | 433 |
| 2021-02-22 | $27.38 | $27.38 | $27.38 | $27.38 | $26.66 | 14 |
| 2021-02-19 | $27.60 | $27.60 | $27.60 | $27.60 | $26.87 | 0 |
| 2021-02-18 | $27.57 | $27.57 | $27.57 | $27.57 | $26.85 | 0 |
| 2021-02-17 | $27.71 | $27.71 | $27.71 | $27.71 | $26.98 | 2 |
| 2021-02-16 | $27.89 | $27.89 | $27.89 | $27.89 | $27.15 | 2 |
| 2021-02-12 | $27.86 | $27.86 | $27.86 | $27.86 | $27.12 | 85 |
| 2021-02-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.01 | 15 |
| 2021-02-10 | $27.50 | $27.51 | $27.48 | $27.51 | $26.78 | 25,703 |
| 2021-02-09 | $27.51 | $27.60 | $27.51 | $27.60 | $26.88 | 100 |
| 2021-02-08 | $27.48 | $27.48 | $27.48 | $27.48 | $26.75 | 112 |
| 2021-02-05 | $27.34 | $27.34 | $27.34 | $27.34 | $26.62 | 90 |
| 2021-02-04 | $27.21 | $27.21 | $27.21 | $27.21 | $26.49 | 90 |
| 2021-02-03 | $27.33 | $27.33 | $27.33 | $27.33 | $26.61 | 82 |
| 2021-02-02 | $27.23 | $27.23 | $27.23 | $27.23 | $26.51 | 3 |
| 2021-02-01 | $27.10 | $27.10 | $27.10 | $27.10 | $26.39 | 26 |
| 2021-01-29 | $26.89 | $26.89 | $26.85 | $26.89 | $26.18 | 541 |
| 2021-01-28 | $27.39 | $27.39 | $27.39 | $27.39 | $26.67 | 95 |
| 2021-01-27 | $27.27 | $27.27 | $27.27 | $27.27 | $26.55 | 4 |
| 2021-01-26 | $27.77 | $27.77 | $27.77 | $27.77 | $27.03 | 6 |
| 2021-01-25 | $27.76 | $27.76 | $27.76 | $27.76 | $27.03 | 6 |
| 2021-01-22 | $27.68 | $27.68 | $27.68 | $27.68 | $26.94 | 10 |
| 2021-01-21 | $27.71 | $27.71 | $27.71 | $27.71 | $26.97 | 10 |
| 2021-01-20 | $27.57 | $27.59 | $27.57 | $27.59 | $26.87 | 213 |
| 2021-01-19 | $27.53 | $27.54 | $27.42 | $27.54 | $26.81 | 13,336 |
| 2021-01-15 | $27.36 | $27.36 | $27.36 | $27.36 | $26.64 | 2 |
| 2021-01-14 | $27.65 | $27.69 | $27.65 | $27.69 | $26.96 | 105 |
| 2021-01-13 | $27.61 | $27.61 | $27.61 | $27.61 | $26.88 | 10 |
| 2021-01-12 | $27.56 | $27.56 | $27.56 | $27.56 | $26.83 | 112 |
| 2021-01-11 | $27.49 | $27.49 | $27.49 | $27.49 | $26.76 | 14 |
| 2021-01-08 | $27.80 | $27.80 | $27.80 | $27.80 | $27.07 | 56 |
| 2021-01-07 | $27.47 | $27.47 | $27.47 | $27.47 | $26.74 | 57 |
| 2021-01-06 | $27.54 | $27.54 | $27.54 | $27.54 | $26.81 | 23 |
| 2021-01-05 | $27.43 | $27.43 | $27.40 | $27.40 | $26.68 | 243 |
| 2021-01-04 | $27.22 | $27.22 | $27.22 | $27.22 | $26.50 | 14 |
| 2020-12-31 | $27.15 | $27.15 | $27.11 | $27.11 | $26.40 | 130 |
| 2020-12-30 | $27.33 | $27.33 | $27.33 | $27.33 | $26.61 | 310 |
| 2020-12-29 | $27.26 | $27.26 | $27.26 | $27.26 | $26.54 | 5 |
| 2020-12-28 | $27.48 | $27.48 | $27.48 | $27.48 | $26.28 | 7 |
| 2020-12-24 | $27.18 | $27.18 | $27.18 | $27.18 | $25.99 | 352 |
| 2020-12-23 | $27.27 | $27.27 | $27.26 | $27.26 | $26.07 | 352 |
| 2020-12-22 | $27.01 | $27.03 | $27.01 | $27.03 | $25.85 | 381 |
| 2020-12-21 | $27.12 | $27.12 | $27.12 | $27.12 | $25.94 | 8 |
| 2020-12-18 | $27.40 | $27.40 | $27.40 | $27.40 | $26.21 | 2 |
| 2020-12-17 | $27.38 | $27.38 | $27.38 | $27.38 | $26.19 | 4 |
| 2020-12-16 | $27.20 | $27.20 | $27.20 | $27.20 | $26.02 | 45 |
| 2020-12-15 | $27.10 | $27.10 | $27.10 | $27.10 | $25.92 | 3 |
| 2020-12-14 | $26.97 | $26.97 | $26.97 | $26.97 | $25.79 | 3 |
| 2020-12-11 | $26.83 | $26.83 | $26.83 | $26.83 | $25.66 | 158 |
| 2020-12-10 | $26.89 | $26.89 | $26.89 | $26.89 | $25.71 | 2 |
| 2020-12-09 | $26.78 | $26.78 | $26.78 | $26.78 | $25.61 | 2 |
| 2020-12-08 | $26.79 | $26.79 | $26.79 | $26.79 | $25.63 | 380 |
| 2020-12-07 | $26.67 | $26.67 | $26.67 | $26.67 | $25.51 | 380 |
| 2020-12-04 | $26.87 | $26.87 | $26.80 | $26.80 | $25.64 | 100 |
| 2020-12-03 | $26.75 | $26.75 | $26.75 | $26.75 | $25.58 | 7 |
| 2020-12-02 | $26.75 | $26.75 | $26.75 | $26.75 | $25.58 | 96,800 |
| 2020-12-01 | $26.78 | $26.81 | $26.73 | $26.81 | $25.65 | 96,800 |
| 2020-11-30 | $26.76 | $26.76 | $26.49 | $26.49 | $25.34 | 403 |
| 2020-11-27 | $26.82 | $26.84 | $26.82 | $26.84 | $25.67 | 412 |
| 2020-11-25 | $26.49 | $26.49 | $26.49 | $26.49 | $25.34 | 200 |
| 2020-11-24 | $26.54 | $26.54 | $26.54 | $26.54 | $25.39 | 2 |
| 2020-11-23 | $26.37 | $26.37 | $26.37 | $26.37 | $25.22 | 202 |
| 2020-11-20 | $26.42 | $26.53 | $26.42 | $26.53 | $25.38 | 106 |
| 2020-11-19 | $26.28 | $26.45 | $26.28 | $26.45 | $25.30 | 400 |
| 2020-11-18 | $26.36 | $26.36 | $26.16 | $26.16 | $25.02 | 18,700 |
| 2020-11-17 | $26.26 | $26.26 | $26.26 | $26.26 | $25.12 | 30 |
| 2020-11-16 | $26.31 | $26.31 | $26.31 | $26.31 | $25.17 | 31 |
| 2020-11-13 | $26.24 | $26.24 | $26.24 | $26.24 | $25.10 | 95 |
| 2020-11-12 | $25.98 | $25.98 | $25.98 | $25.98 | $24.85 | 308 |
| 2020-11-11 | $26.17 | $26.17 | $26.17 | $26.17 | $25.03 | 2 |
| 2020-11-10 | $25.93 | $25.93 | $25.93 | $25.93 | $24.80 | 2 |
| 2020-11-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.87 | 77 |
| 2020-11-06 | $25.83 | $25.83 | $25.83 | $25.83 | $24.71 | 65 |
| 2020-11-05 | $25.77 | $25.77 | $25.77 | $25.77 | $24.65 | 65 |
| 2020-11-04 | $25.16 | $25.16 | $25.16 | $25.16 | $24.06 | 100 |
| 2020-11-03 | $24.92 | $24.92 | $24.92 | $24.92 | $23.83 | 81 |
| 2020-11-02 | $24.41 | $24.41 | $24.41 | $24.41 | $23.34 | 200 |
| 2020-10-30 | $24.12 | $24.12 | $24.12 | $24.12 | $23.07 | 6 |
| 2020-10-29 | $24.36 | $24.36 | $24.36 | $24.36 | $23.30 | 6 |
| 2020-10-28 | $24.28 | $24.28 | $24.28 | $24.28 | $23.22 | 100 |
| 2020-10-27 | $24.82 | $24.82 | $24.82 | $24.82 | $23.74 | 1 |
| 2020-10-26 | $24.81 | $24.81 | $24.81 | $24.81 | $23.73 | 1 |
| 2020-10-23 | $25.18 | $25.33 | $25.15 | $25.28 | $24.18 | 2,409 |
| 2020-10-22 | $25.09 | $25.09 | $25.09 | $25.09 | $23.99 | 12 |
| 2020-10-21 | $25.11 | $25.11 | $25.11 | $25.11 | $24.01 | 4 |
| 2020-10-20 | $25.19 | $25.19 | $25.19 | $25.19 | $24.09 | 1 |
| 2020-10-19 | $25.10 | $25.10 | $25.10 | $25.10 | $24.01 | 100 |
| 2020-10-16 | $25.26 | $25.26 | $25.24 | $25.24 | $24.14 | 23,205 |
| 2020-10-15 | $25.15 | $25.15 | $25.15 | $25.15 | $24.05 | 6 |
| 2020-10-14 | $25.37 | $25.37 | $25.37 | $25.37 | $24.26 | 6 |
| 2020-10-13 | $25.30 | $25.30 | $25.30 | $25.30 | $24.20 | 1 |
| 2020-10-12 | $25.45 | $25.45 | $25.45 | $25.45 | $24.34 | 1 |
| 2020-10-09 | $25.29 | $25.29 | $25.29 | $25.29 | $24.19 | 1 |
| 2020-10-08 | $25.21 | $25.21 | $25.21 | $25.21 | $24.11 | 4 |
| 2020-10-07 | $25.06 | $25.06 | $25.06 | $25.06 | $23.97 | 10 |
| 2020-10-06 | $24.92 | $24.92 | $24.92 | $24.92 | $23.84 | 0 |
| 2020-10-05 | $25.24 | $25.24 | $25.24 | $25.24 | $24.14 | 10 |
| 2020-10-02 | $24.95 | $24.95 | $24.95 | $24.95 | $23.87 | 31 |
| 2020-10-01 | $25.06 | $25.06 | $25.06 | $25.06 | $23.97 | 10 |
| 2020-09-30 | $24.95 | $24.95 | $24.95 | $24.95 | $23.86 | 2 |
| 2020-09-29 | $25.26 | $25.26 | $25.04 | $25.04 | $23.95 | 1,202 |
| 2020-09-28 | $25.02 | $25.02 | $25.02 | $25.02 | $23.93 | 0 |
| 2020-09-25 | $24.68 | $24.68 | $24.68 | $24.68 | $23.60 | 382 |
| 2020-09-24 | $24.59 | $24.69 | $24.59 | $24.69 | $23.61 | 382 |
| 2020-09-23 | $24.69 | $24.69 | $24.69 | $24.69 | $23.62 | 0 |
| 2020-09-22 | $24.71 | $24.71 | $24.71 | $24.71 | $23.63 | 0 |
| 2020-09-21 | $24.71 | $24.71 | $24.71 | $24.71 | $23.63 | 0 |
| 2020-09-18 | $25.14 | $25.14 | $25.14 | $25.14 | $24.05 | 0 |
| 2020-09-17 | $25.20 | $25.20 | $25.20 | $25.20 | $24.11 | 57 |
| 2020-09-16 | $25.14 | $25.14 | $25.14 | $25.14 | $24.05 | 57 |
| 2020-09-15 | $25.12 | $25.12 | $25.07 | $25.07 | $23.98 | 156 |
| 2020-09-14 | $24.95 | $24.95 | $24.95 | $24.95 | $23.86 | 1 |
| 2020-09-11 | $24.94 | $24.94 | $24.94 | $24.94 | $23.85 | 0 |
| 2020-09-10 | $24.69 | $24.69 | $24.69 | $24.69 | $23.61 | 155 |
| 2020-09-09 | $24.92 | $24.92 | $24.91 | $24.91 | $23.83 | 155 |
| 2020-09-08 | $24.52 | $24.52 | $24.52 | $24.52 | $23.46 | 4 |
| 2020-09-04 | $24.78 | $24.78 | $24.78 | $24.78 | $23.70 | 1 |
| 2020-09-03 | $24.81 | $24.81 | $24.81 | $24.81 | $23.73 | 2 |
| 2020-09-02 | $25.19 | $25.34 | $25.19 | $25.34 | $24.24 | 3,500 |
| 2020-09-01 | $25.05 | $25.05 | $25.05 | $25.05 | $23.96 | 31 |
| 2020-08-31 | $25.11 | $25.11 | $25.11 | $25.11 | $24.02 | 2 |
| 2020-08-28 | $25.17 | $25.17 | $25.17 | $25.17 | $24.07 | 4 |
| 2020-08-27 | $25.12 | $25.12 | $25.12 | $25.12 | $24.03 | 30 |
| 2020-08-26 | $25.33 | $25.33 | $25.33 | $25.33 | $24.23 | 30 |
| 2020-08-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.15 | 0 |
| 2020-08-24 | $25.27 | $25.27 | $25.27 | $25.27 | $24.17 | 0 |
| 2020-08-21 | $24.99 | $24.99 | $24.99 | $24.99 | $23.90 | 0 |
| 2020-08-20 | $25.12 | $25.12 | $25.12 | $25.12 | $24.03 | 147,100 |
| 2020-08-19 | $25.33 | $25.34 | $25.13 | $25.13 | $24.04 | 147,100 |
| 2020-08-18 | $25.26 | $25.26 | $25.26 | $25.26 | $24.16 | 1 |
| 2020-08-17 | $25.16 | $25.16 | $25.16 | $25.16 | $24.06 | 0 |
| 2020-08-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.91 | 30 |
| 2020-08-13 | $25.10 | $25.10 | $25.10 | $25.10 | $24.01 | 701 |
| 2020-08-12 | $25.00 | $25.11 | $25.00 | $25.11 | $24.01 | 701 |
| 2020-08-11 | $24.57 | $24.57 | $24.57 | $24.57 | $23.50 | 70 |
| 2020-08-10 | $24.60 | $24.60 | $24.60 | $24.60 | $23.53 | 0 |
| 2020-08-07 | $24.64 | $24.64 | $24.64 | $24.64 | $23.56 | 0 |
| 2020-08-06 | $24.67 | $24.67 | $24.67 | $24.67 | $23.60 | 0 |
| 2020-08-05 | $24.68 | $24.68 | $24.68 | $24.68 | $23.61 | 0 |
| 2020-08-04 | $24.65 | $24.65 | $24.65 | $24.65 | $23.58 | 0 |
| 2020-08-03 | $24.57 | $24.57 | $24.57 | $24.57 | $23.50 | 101 |
| 2020-07-31 | $24.22 | $24.22 | $24.22 | $24.22 | $23.17 | 101 |
| 2020-07-30 | $24.66 | $24.66 | $24.66 | $24.66 | $23.58 | 0 |
| 2020-07-29 | $24.94 | $24.94 | $24.94 | $24.94 | $23.86 | 0 |
| 2020-07-28 | $24.78 | $24.78 | $24.78 | $24.78 | $23.70 | 1,102 |
| 2020-07-27 | $24.84 | $24.87 | $24.84 | $24.87 | $23.79 | 1,102 |
| 2020-07-24 | $24.47 | $24.47 | $24.47 | $24.47 | $23.41 | 1 |
| 2020-07-23 | $24.58 | $24.58 | $24.58 | $24.58 | $23.51 | 0 |
| 2020-07-22 | $24.69 | $24.69 | $24.69 | $24.69 | $23.62 | 0 |
| 2020-07-21 | $24.67 | $24.67 | $24.67 | $24.67 | $23.59 | 0 |
| 2020-07-20 | $24.68 | $24.68 | $24.68 | $24.68 | $23.61 | 0 |
| 2020-07-17 | $24.49 | $24.49 | $24.49 | $24.49 | $23.42 | 0 |
| 2020-07-16 | $24.35 | $24.35 | $24.35 | $24.35 | $23.28 | 0 |
| 2020-07-15 | $24.51 | $24.51 | $24.51 | $24.51 | $23.44 | 0 |
| 2020-07-14 | $24.30 | $24.30 | $24.30 | $24.30 | $23.24 | 0 |
| 2020-07-13 | $24.06 | $24.06 | $24.06 | $24.06 | $23.01 | 0 |
| 2020-07-10 | $24.21 | $24.21 | $24.21 | $24.21 | $23.16 | 0 |
| 2020-07-09 | $24.19 | $24.19 | $24.06 | $24.06 | $23.01 | 700 |
| 2020-07-08 | $24.31 | $24.31 | $24.31 | $24.31 | $23.25 | 0 |
| 2020-07-07 | $24.11 | $24.11 | $24.11 | $24.11 | $23.06 | 0 |
| 2020-07-06 | $24.33 | $24.33 | $24.33 | $24.33 | $23.27 | 100 |
| 2020-07-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.95 | 0 |
| 2020-07-01 | $23.81 | $23.81 | $23.81 | $23.81 | $22.77 | 2 |
| 2020-06-30 | $23.80 | $23.80 | $23.80 | $23.80 | $22.76 | 42 |
| 2020-06-29 | $23.69 | $23.69 | $23.69 | $23.69 | $22.66 | 2 |
| 2020-06-26 | $23.69 | $23.69 | $23.69 | $23.69 | $22.66 | 2 |
| 2020-06-25 | $23.95 | $23.95 | $23.95 | $23.95 | $22.91 | 0 |
| 2020-06-24 | $23.66 | $23.66 | $23.66 | $23.66 | $22.63 | 8 |
| 2020-06-23 | $24.15 | $24.15 | $24.15 | $24.15 | $23.10 | 2 |
| 2020-06-22 | $24.08 | $24.08 | $24.08 | $24.08 | $23.03 | 9 |
| 2020-06-19 | $23.83 | $23.83 | $23.83 | $23.83 | $22.79 | 1 |
| 2020-06-18 | $23.88 | $23.88 | $23.88 | $23.88 | $22.84 | 0 |
| 2020-06-17 | $23.97 | $23.97 | $23.97 | $23.97 | $22.92 | 0 |
| 2020-06-16 | $23.95 | $23.95 | $23.86 | $23.86 | $22.82 | 59,902 |
| 2020-06-15 | $23.66 | $23.66 | $23.66 | $23.66 | $22.63 | 0 |
| 2020-06-12 | $23.59 | $23.59 | $23.59 | $23.59 | $22.57 | 2 |
| 2020-06-11 | $23.29 | $23.29 | $23.29 | $23.29 | $22.28 | 2 |
| 2020-06-10 | $24.21 | $24.22 | $24.08 | $24.22 | $23.17 | 8,809 |
| 2020-06-09 | $24.14 | $24.14 | $24.14 | $24.14 | $23.09 | 122 |
| 2020-06-08 | $24.29 | $24.29 | $24.29 | $24.29 | $23.23 | 1,210 |
| 2020-06-05 | $24.27 | $24.27 | $24.27 | $24.27 | $23.21 | 1 |
| 2020-06-04 | $24.05 | $24.05 | $24.05 | $24.05 | $23.00 | 0 |
| 2020-06-03 | $24.03 | $24.15 | $24.03 | $24.15 | $23.10 | 2,400 |
| 2020-06-02 | $23.91 | $23.91 | $23.91 | $23.91 | $22.87 | 0 |
| 2020-06-01 | $23.76 | $23.76 | $23.76 | $23.76 | $22.72 | 10 |
| 2020-05-29 | $23.39 | $23.39 | $23.39 | $23.39 | $22.37 | 101 |
| 2020-05-28 | $23.29 | $23.29 | $23.29 | $23.29 | $22.28 | 10 |
| 2020-05-27 | $23.02 | $23.02 | $23.02 | $23.02 | $22.02 | 43 |
| 2020-05-26 | $22.92 | $22.92 | $22.92 | $22.92 | $21.92 | 0 |
| 2020-05-22 | $22.47 | $22.47 | $22.47 | $22.47 | $21.49 | 0 |
| 2020-05-21 | $22.46 | $22.46 | $22.46 | $22.46 | $21.48 | 0 |
| 2020-05-20 | $22.64 | $22.64 | $22.64 | $22.64 | $21.65 | 0 |
| 2020-05-19 | $22.33 | $22.33 | $22.22 | $22.22 | $21.25 | 500 |
| 2020-05-18 | $22.46 | $22.58 | $22.46 | $22.58 | $21.59 | 1,111 |
| 2020-05-15 | $21.91 | $21.91 | $21.91 | $21.91 | $20.95 | 98 |
| 2020-05-14 | $21.89 | $21.89 | $21.89 | $21.89 | $20.94 | 39 |
| 2020-05-13 | $22.11 | $22.11 | $22.11 | $22.11 | $21.15 | 61 |
| 2020-05-12 | $22.30 | $22.30 | $22.09 | $22.09 | $21.13 | 2,045 |
| 2020-05-11 | $22.21 | $22.21 | $22.21 | $22.21 | $21.24 | 3 |
| 2020-05-08 | $21.89 | $21.89 | $21.89 | $21.89 | $20.93 | 0 |
| 2020-05-07 | $21.63 | $21.63 | $21.63 | $21.63 | $20.69 | 0 |
| 2020-05-06 | $21.74 | $21.74 | $21.74 | $21.74 | $20.79 | 110 |
| 2020-05-05 | $21.78 | $21.78 | $21.78 | $21.78 | $20.83 | 1 |
| 2020-05-04 | $21.67 | $21.78 | $21.67 | $21.78 | $20.83 | 1,223 |
| 2020-05-01 | $21.72 | $21.72 | $21.72 | $21.72 | $20.77 | 300 |
| 2020-04-30 | $22.46 | $22.46 | $22.46 | $22.46 | $21.49 | 0 |
| 2020-04-29 | $22.12 | $22.12 | $22.12 | $22.12 | $21.16 | 0 |
| 2020-04-28 | $22.25 | $22.25 | $22.12 | $22.12 | $21.16 | 2,100 |
| 2020-04-27 | $21.95 | $21.95 | $21.95 | $21.95 | $20.99 | 10 |
| 2020-04-24 | $21.70 | $21.70 | $21.70 | $21.70 | $20.75 | 57 |
| 2020-04-23 | $21.83 | $21.83 | $21.83 | $21.83 | $20.88 | 0 |
| 2020-04-22 | $21.83 | $21.83 | $21.83 | $21.83 | $20.88 | 0 |
| 2020-04-21 | $21.57 | $21.57 | $21.57 | $21.57 | $20.63 | 200 |
| 2020-04-20 | $21.97 | $21.97 | $21.97 | $21.97 | $21.02 | 92 |
| 2020-04-17 | $21.92 | $21.97 | $21.90 | $21.97 | $21.02 | 214 |
| 2020-04-16 | $21.62 | $21.62 | $21.62 | $21.62 | $20.68 | 22 |
| 2020-04-15 | $21.62 | $21.62 | $21.62 | $21.62 | $20.68 | 39 |
| 2020-04-14 | $21.97 | $21.97 | $21.97 | $21.97 | $21.01 | 145 |
| 2020-04-13 | $21.61 | $21.66 | $21.60 | $21.66 | $20.71 | 2,100 |
| 2020-04-09 | $21.49 | $21.49 | $21.49 | $21.49 | $20.55 | 0 |
| 2020-04-08 | $21.48 | $21.48 | $21.48 | $21.48 | $20.55 | 110 |
| 2020-04-07 | $21.27 | $21.27 | $21.27 | $21.27 | $20.34 | 100 |
| 2020-04-06 | $21.03 | $21.27 | $21.03 | $21.27 | $20.34 | 14,300 |
| 2020-04-03 | $20.74 | $20.74 | $20.74 | $20.74 | $19.84 | 0 |
| 2020-04-02 | $20.74 | $20.74 | $20.74 | $20.74 | $19.84 | 0 |
| 2020-04-01 | $20.30 | $20.30 | $20.30 | $20.30 | $19.42 | 0 |
| 2020-03-31 | $21.09 | $21.09 | $21.09 | $21.09 | $20.17 | 3 |
| 2020-03-30 | $21.43 | $21.43 | $21.43 | $21.43 | $20.49 | 4 |
| 2020-03-27 | $21.23 | $21.23 | $21.23 | $21.23 | $20.30 | 50 |
| 2020-03-26 | $21.27 | $21.27 | $21.27 | $21.27 | $20.34 | 305 |
| 2020-03-25 | $19.99 | $20.45 | $19.95 | $20.45 | $19.56 | 5,988 |
| 2020-03-24 | $19.60 | $19.89 | $19.54 | $19.89 | $19.03 | 16,800 |
| 2020-03-23 | $18.88 | $18.88 | $18.88 | $18.88 | $18.05 | 0 |
| 2020-03-20 | $19.57 | $19.57 | $19.26 | $19.26 | $18.42 | 5,540 |
| 2020-03-19 | $19.23 | $19.31 | $19.23 | $19.31 | $18.47 | 274 |
| 2020-03-18 | $18.88 | $18.88 | $18.88 | $18.88 | $18.06 | 300 |
| 2020-03-17 | $19.28 | $19.64 | $19.28 | $19.64 | $18.79 | 571 |
| 2020-03-16 | $18.92 | $18.92 | $18.92 | $18.92 | $18.10 | 0 |
| 2020-03-13 | $20.59 | $21.34 | $20.53 | $20.58 | $19.68 | 19,844 |
| 2020-03-12 | $19.87 | $19.87 | $19.87 | $19.87 | $19.00 | 0 |
| 2020-03-11 | $22.16 | $22.16 | $22.16 | $22.16 | $21.19 | 300 |
| 2020-03-10 | $23.08 | $23.08 | $23.08 | $23.08 | $22.08 | 0 |
| 2020-03-09 | $23.10 | $23.10 | $22.60 | $22.60 | $21.62 | 700 |
| 2020-03-06 | $23.93 | $23.93 | $23.93 | $23.93 | $22.89 | 0 |
| 2020-03-05 | $24.17 | $24.17 | $24.17 | $24.17 | $23.12 | 100 |
| 2020-03-04 | $24.35 | $24.67 | $24.35 | $24.67 | $23.59 | 175,700 |
| 2020-03-03 | $23.94 | $23.94 | $23.94 | $23.94 | $22.89 | 0 |
| 2020-03-02 | $24.09 | $24.09 | $24.09 | $24.09 | $23.04 | 0 |
| 2020-02-28 | $23.53 | $23.70 | $23.53 | $23.70 | $22.67 | 402 |
| 2020-02-27 | $23.94 | $23.94 | $23.94 | $23.94 | $22.90 | 202 |
| 2020-02-26 | $24.53 | $24.53 | $24.53 | $24.53 | $23.46 | 0 |
| 2020-02-25 | $24.56 | $24.56 | $24.56 | $24.56 | $23.49 | 1 |
| 2020-02-24 | $24.94 | $24.94 | $24.94 | $24.94 | $23.85 | 2 |
| 2020-02-21 | $25.77 | $25.77 | $25.77 | $25.77 | $24.65 | 200 |
| 2020-02-20 | $25.85 | $25.85 | $25.85 | $25.85 | $24.72 | 0 |
| 2020-02-19 | $26.10 | $26.10 | $26.10 | $26.10 | $24.97 | 0 |
| 2020-02-18 | $25.99 | $25.99 | $25.99 | $25.99 | $24.86 | 201 |
| 2020-02-14 | $26.03 | $26.03 | $26.03 | $26.03 | $24.90 | 1,100 |
| 2020-02-13 | $26.09 | $26.09 | $26.09 | $26.09 | $24.95 | 300 |
| 2020-02-12 | $26.20 | $26.20 | $26.20 | $26.20 | $25.06 | 0 |
| 2020-02-11 | $26.21 | $26.21 | $26.21 | $26.21 | $25.07 | 300 |
| 2020-02-10 | $26.06 | $26.06 | $26.06 | $26.06 | $24.92 | 210 |
| 2020-02-07 | $26.03 | $26.03 | $26.03 | $26.03 | $24.90 | 300 |
| 2020-02-06 | $26.24 | $26.24 | $26.24 | $26.24 | $25.09 | 0 |
| 2020-02-05 | $26.19 | $26.19 | $26.19 | $26.19 | $25.05 | 0 |
| 2020-02-04 | $25.99 | $25.99 | $25.99 | $25.99 | $24.86 | 0 |
| 2020-02-03 | $25.72 | $25.72 | $25.72 | $25.72 | $24.60 | 8 |
| 2020-01-31 | $25.54 | $25.54 | $25.54 | $25.54 | $24.42 | 0 |
| 2020-01-30 | $25.68 | $25.84 | $25.68 | $25.84 | $24.71 | 8,100 |
| 2020-01-29 | $25.80 | $25.80 | $25.80 | $25.80 | $24.68 | 0 |
| 2020-01-28 | $25.86 | $25.86 | $25.86 | $25.86 | $24.73 | 0 |
| 2020-01-27 | $25.64 | $25.64 | $25.64 | $25.64 | $24.53 | 0 |
| 2020-01-24 | $26.04 | $26.04 | $26.04 | $26.04 | $24.91 | 0 |
| 2020-01-23 | $26.06 | $26.06 | $26.06 | $26.06 | $24.92 | 200 |
| 2020-01-22 | $26.07 | $26.07 | $26.07 | $26.07 | $24.93 | 0 |
| 2020-01-21 | $26.02 | $26.02 | $26.02 | $26.02 | $24.89 | 0 |
| 2020-01-17 | $26.14 | $26.14 | $26.14 | $26.14 | $25.00 | 0 |
| 2020-01-16 | $26.08 | $26.11 | $26.08 | $26.11 | $24.97 | 100 |
| 2020-01-15 | $25.99 | $25.99 | $25.99 | $25.99 | $24.86 | 0 |
| 2020-01-14 | $25.97 | $25.97 | $25.97 | $25.97 | $24.83 | 0 |
| 2020-01-13 | $25.92 | $25.92 | $25.92 | $25.92 | $24.79 | 0 |
| 2020-01-10 | $25.81 | $25.81 | $25.81 | $25.81 | $24.69 | 0 |
| 2020-01-09 | $25.92 | $25.92 | $25.92 | $25.92 | $24.79 | 0 |
| 2020-01-08 | $25.81 | $25.83 | $25.81 | $25.83 | $24.71 | 200 |
| 2020-01-07 | $25.79 | $25.79 | $25.79 | $25.79 | $24.67 | 0 |
| 2020-01-06 | $25.53 | $25.85 | $25.53 | $25.85 | $24.72 | 160 |
| 2020-01-03 | $25.76 | $25.76 | $25.76 | $25.76 | $24.63 | 0 |
| 2020-01-02 | $25.97 | $25.97 | $25.97 | $25.97 | $24.84 | 0 |
| 2019-12-31 | $25.82 | $25.82 | $25.82 | $25.82 | $24.70 | 0 |
| 2019-12-30 | $25.76 | $25.76 | $25.76 | $25.76 | $24.64 | 0 |
| 2019-12-27 | $25.92 | $25.92 | $25.92 | $25.92 | $24.79 | 1 |
| 2019-12-26 | $25.74 | $25.79 | $25.74 | $25.79 | $24.67 | 8,400 |
| 2019-12-24 | $25.74 | $25.74 | $25.74 | $25.74 | $24.62 | 43 |
| 2019-12-23 | $25.77 | $25.77 | $25.77 | $25.77 | $24.64 | 40 |
| 2019-12-20 | $25.75 | $25.75 | $25.75 | $25.75 | $24.63 | 0 |
| 2019-12-19 | $26.30 | $26.30 | $25.68 | $25.68 | $24.56 | 2,901 |
| 2019-12-18 | $26.37 | $26.37 | $26.37 | $26.37 | $24.56 | 0 |
| 2019-12-17 | $26.42 | $26.42 | $26.42 | $26.42 | $24.61 | 0 |
| 2019-12-16 | $26.54 | $26.54 | $26.54 | $26.54 | $24.72 | 0 |
| 2019-12-13 | $26.24 | $26.24 | $26.24 | $26.24 | $24.45 | 0 |
| 2019-12-12 | $26.10 | $26.10 | $26.10 | $26.10 | $24.32 | 300 |
| 2019-12-11 | $26.07 | $26.07 | $26.07 | $26.07 | $24.29 | 0 |
| 2019-12-10 | $25.92 | $25.92 | $25.92 | $25.92 | $24.15 | 0 |
| 2019-12-09 | $25.92 | $25.92 | $25.92 | $25.92 | $24.15 | 0 |
| 2019-12-06 | $26.04 | $26.04 | $26.04 | $26.04 | $24.26 | 200 |
| 2019-12-05 | $25.85 | $25.85 | $25.85 | $25.85 | $24.08 | 0 |
| 2019-12-04 | $25.91 | $25.91 | $25.91 | $25.91 | $24.14 | 200 |
| 2019-12-03 | $25.69 | $25.69 | $25.69 | $25.69 | $23.93 | 0 |
| 2019-12-02 | $25.72 | $25.72 | $25.72 | $25.72 | $23.96 | 0 |
| 2019-11-29 | $25.89 | $25.89 | $25.89 | $25.89 | $24.12 | 0 |
| 2019-11-27 | $26.02 | $26.02 | $26.02 | $26.02 | $24.24 | 0 |
| 2019-11-26 | $25.92 | $25.98 | $25.92 | $25.98 | $24.20 | 3,501 |
| 2019-11-25 | $25.96 | $25.96 | $25.96 | $25.96 | $24.19 | 104 |
| 2019-11-22 | $25.83 | $25.83 | $25.82 | $25.82 | $24.05 | 1,300 |
| 2019-11-21 | $25.79 | $25.79 | $25.79 | $25.79 | $24.03 | 0 |
| 2019-11-20 | $25.80 | $25.80 | $25.80 | $25.80 | $24.04 | 0 |
| 2019-11-19 | $25.92 | $25.92 | $25.92 | $25.92 | $24.15 | 0 |
| 2019-11-18 | $25.96 | $25.96 | $25.96 | $25.96 | $24.18 | 0 |
| 2019-11-15 | $25.91 | $25.91 | $25.91 | $25.91 | $24.14 | 102 |
| 2019-11-14 | $25.79 | $25.79 | $25.79 | $25.79 | $24.03 | 300 |
| 2019-11-13 | $25.82 | $25.82 | $25.82 | $25.82 | $24.06 | 0 |
| 2019-11-12 | $25.85 | $25.85 | $25.85 | $25.85 | $24.09 | 0 |
| 2019-11-11 | $25.87 | $25.87 | $25.87 | $25.87 | $24.10 | 0 |
| 2019-11-08 | $25.87 | $25.87 | $25.87 | $25.87 | $24.10 | 0 |
| 2019-11-07 | $25.97 | $25.97 | $25.97 | $25.97 | $24.20 | 100 |
| 2019-11-06 | $25.91 | $25.91 | $25.91 | $25.91 | $24.14 | 100 |
| 2019-11-05 | $25.92 | $25.92 | $25.92 | $25.92 | $24.15 | 500 |
| 2019-11-04 | $26.03 | $26.03 | $26.03 | $26.03 | $24.25 | 201 |
| 2019-11-01 | $25.96 | $25.96 | $25.96 | $25.96 | $24.19 | 0 |
| 2019-10-31 | $25.79 | $25.79 | $25.79 | $25.79 | $24.03 | 0 |
| 2019-10-30 | $25.81 | $25.81 | $25.81 | $25.81 | $24.05 | 0 |
| 2019-10-29 | $25.64 | $25.64 | $25.64 | $25.64 | $23.89 | 0 |
| 2019-10-28 | $25.68 | $25.68 | $25.68 | $25.68 | $23.92 | 0 |
| 2019-10-25 | $25.68 | $25.68 | $25.68 | $25.68 | $23.93 | 100 |
| 2019-10-24 | $25.73 | $25.73 | $25.73 | $25.73 | $23.97 | 300 |
| 2019-10-23 | $25.74 | $25.74 | $25.74 | $25.74 | $23.98 | 300 |
| 2019-10-22 | $25.64 | $25.64 | $25.64 | $25.64 | $23.89 | 100 |
| 2019-10-21 | $25.69 | $25.69 | $25.69 | $25.69 | $23.93 | 300 |
| 2019-10-18 | $25.60 | $25.60 | $25.60 | $25.60 | $23.85 | 200 |
| 2019-10-17 | $25.57 | $25.57 | $25.57 | $25.57 | $23.82 | 300 |
| 2019-10-16 | $25.54 | $25.54 | $25.54 | $25.54 | $23.79 | 300 |
| 2019-10-15 | $25.54 | $25.54 | $25.54 | $25.54 | $23.79 | 371 |
| 2019-10-14 | $25.26 | $25.26 | $25.26 | $25.26 | $23.53 | 300 |
| 2019-10-11 | $25.33 | $25.33 | $25.33 | $25.33 | $23.60 | 300 |
| 2019-10-10 | $25.03 | $25.03 | $25.03 | $25.03 | $23.32 | 200 |
| 2019-10-09 | $24.97 | $24.97 | $24.97 | $24.97 | $23.26 | 300 |
| 2019-10-08 | $24.85 | $24.85 | $24.85 | $24.85 | $23.15 | 0 |
| 2019-10-07 | $25.03 | $25.03 | $25.03 | $25.03 | $23.32 | 300 |
| 2019-10-04 | $25.05 | $25.05 | $25.05 | $25.05 | $23.34 | 300 |
| 2019-10-03 | $24.84 | $24.84 | $24.84 | $24.84 | $23.14 | 100 |
| 2019-10-02 | $24.66 | $24.70 | $24.66 | $24.70 | $23.01 | 1,020 |
| 2019-10-01 | $25.08 | $25.08 | $25.08 | $25.08 | $23.37 | 0 |
| 2019-09-30 | $25.23 | $25.23 | $25.23 | $25.23 | $23.51 | 300 |
| 2019-09-27 | $25.24 | $25.24 | $25.24 | $25.24 | $23.51 | 0 |
| 2019-09-26 | $25.34 | $25.34 | $25.34 | $25.34 | $23.61 | 0 |
| 2019-09-25 | $25.24 | $25.24 | $25.24 | $25.24 | $23.52 | 300 |
| 2019-09-24 | $25.36 | $25.36 | $25.36 | $25.36 | $23.63 | 200 |
| 2019-09-23 | $25.33 | $25.33 | $25.33 | $25.33 | $23.60 | 200 |
| 2019-09-20 | $25.33 | $25.33 | $25.33 | $25.33 | $23.60 | 200 |
| 2019-09-19 | $25.35 | $25.35 | $25.35 | $25.35 | $23.62 | 300 |
| 2019-09-18 | $25.24 | $25.24 | $25.24 | $25.24 | $23.52 | 300 |
| 2019-09-17 | $25.26 | $25.26 | $25.26 | $25.26 | $23.53 | 300 |
| 2019-09-16 | $25.15 | $25.15 | $25.09 | $25.09 | $23.38 | 6,900 |
| 2019-09-13 | $25.26 | $25.26 | $25.26 | $25.26 | $23.53 | 300 |
| 2019-09-12 | $25.19 | $25.19 | $25.19 | $25.19 | $23.47 | 300 |
| 2019-09-11 | $25.09 | $25.09 | $25.09 | $25.09 | $23.38 | 300 |
| 2019-09-10 | $24.92 | $24.92 | $24.92 | $24.92 | $23.22 | 201 |
| 2019-09-09 | $24.95 | $24.95 | $24.95 | $24.95 | $23.25 | 300 |
| 2019-09-06 | $25.01 | $25.01 | $25.01 | $25.01 | $23.30 | 300 |
| 2019-09-05 | $24.99 | $24.99 | $24.99 | $24.99 | $23.28 | 300 |
| 2019-09-04 | $24.98 | $24.98 | $24.98 | $24.98 | $23.27 | 300 |
| 2019-09-03 | $24.68 | $24.68 | $24.68 | $24.68 | $22.99 | 347 |
| 2019-08-30 | $24.67 | $24.67 | $24.67 | $24.67 | $22.99 | 0 |
| 2019-08-29 | $24.57 | $24.57 | $24.57 | $24.57 | $22.89 | 300 |
| 2019-08-28 | $24.44 | $24.44 | $24.44 | $24.44 | $22.77 | 326 |
| 2019-08-27 | $24.42 | $24.42 | $24.42 | $24.42 | $22.75 | 371 |
| 2019-08-26 | $24.33 | $24.33 | $24.33 | $24.33 | $22.67 | 300 |
| 2019-08-23 | $24.20 | $24.20 | $24.20 | $24.20 | $22.55 | 0 |
| 2019-08-22 | $24.50 | $24.50 | $24.50 | $24.50 | $22.83 | 0 |
| 2019-08-21 | $24.50 | $24.50 | $24.50 | $24.50 | $22.83 | 0 |
| 2019-08-20 | $24.38 | $24.38 | $24.38 | $24.38 | $22.71 | 0 |
| 2019-08-19 | $24.47 | $24.47 | $24.47 | $24.47 | $22.79 | 0 |
| 2019-08-16 | $24.30 | $24.36 | $24.30 | $24.36 | $22.70 | 803 |
| 2019-08-15 | $24.14 | $24.14 | $24.14 | $24.14 | $22.49 | 100 |
| 2019-08-14 | $24.01 | $24.01 | $24.01 | $24.01 | $22.37 | 1,200 |
| 2019-08-13 | $24.61 | $24.61 | $24.47 | $24.61 | $22.93 | 200 |
| 2019-08-12 | $24.62 | $24.62 | $24.62 | $24.62 | $22.94 | 3,200 |
| 2019-08-09 | $24.62 | $24.62 | $24.62 | $24.62 | $22.94 | 0 |
| 2019-08-08 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 225 |
| 2019-08-07 | $24.43 | $24.58 | $24.43 | $24.58 | $22.90 | 503 |
| 2019-08-06 | $24.36 | $24.36 | $24.36 | $24.36 | $22.69 | 200 |
| 2019-08-05 | $24.25 | $24.25 | $24.25 | $24.25 | $22.59 | 200 |
| 2019-08-02 | $24.69 | $24.69 | $24.69 | $24.69 | $23.00 | 1,800 |
| 2019-08-01 | $24.91 | $24.91 | $24.68 | $24.68 | $23.00 | 303 |
| 2019-07-31 | $24.66 | $24.66 | $24.66 | $24.66 | $22.97 | 200 |
| 2019-07-30 | $24.83 | $24.83 | $24.83 | $24.83 | $23.13 | 1 |
| 2019-07-29 | $25.16 | $25.16 | $25.16 | $25.16 | $23.44 | 102 |
| 2019-07-26 | $25.08 | $25.08 | $25.08 | $25.08 | $23.37 | 0 |
| 2019-07-25 | $24.94 | $24.94 | $24.94 | $24.94 | $23.24 | 0 |
| 2019-07-24 | $25.22 | $25.22 | $25.22 | $25.22 | $23.50 | 200 |
| 2019-07-23 | $25.19 | $25.19 | $25.19 | $25.19 | $23.47 | 200 |
| 2019-07-22 | $25.12 | $25.12 | $25.12 | $25.12 | $23.41 | 7,700 |
| 2019-07-19 | $25.18 | $25.18 | $25.18 | $25.18 | $23.45 | 0 |
| 2019-07-18 | $25.25 | $25.25 | $25.25 | $25.25 | $23.52 | 0 |
| 2019-07-17 | $25.14 | $25.14 | $25.14 | $25.14 | $23.42 | 0 |
| 2019-07-16 | $25.15 | $25.15 | $25.15 | $25.15 | $23.43 | 0 |
| 2019-07-15 | $25.30 | $25.30 | $25.30 | $25.30 | $23.57 | 0 |
| 2019-07-12 | $25.26 | $25.26 | $25.26 | $25.26 | $23.53 | 0 |
| 2019-07-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.53 | 0 |
| 2019-07-10 | $25.21 | $25.21 | $25.21 | $25.21 | $23.48 | 0 |
| 2019-07-09 | $25.13 | $25.13 | $25.13 | $25.13 | $23.41 | 300 |
| 2019-07-08 | $25.17 | $25.17 | $25.17 | $25.17 | $23.45 | 300 |
| 2019-07-05 | $25.31 | $25.31 | $25.31 | $25.31 | $23.58 | 0 |
| 2019-07-03 | $25.53 | $25.53 | $25.53 | $25.53 | $23.79 | 400 |
| 2019-07-02 | $25.14 | $25.26 | $25.14 | $25.26 | $23.53 | 200 |
| 2019-07-01 | $25.12 | $25.12 | $25.12 | $25.12 | $23.40 | 0 |
| 2019-06-28 | $25.05 | $25.05 | $25.05 | $25.05 | $23.34 | 600 |
| 2019-06-27 | $24.99 | $24.99 | $24.99 | $24.99 | $23.28 | 0 |
| 2019-06-26 | $24.98 | $24.98 | $24.98 | $24.98 | $23.27 | 600 |
| 2019-06-25 | $25.05 | $25.05 | $25.05 | $25.05 | $23.34 | 0 |
| 2019-06-24 | $25.12 | $25.12 | $25.12 | $25.12 | $23.40 | 300 |
| 2019-06-21 | $25.14 | $25.14 | $25.14 | $25.14 | $23.43 | 0 |
| 2019-06-20 | $25.24 | $25.24 | $25.24 | $25.24 | $23.51 | 0 |
| 2019-06-19 | $25.03 | $25.03 | $25.03 | $25.03 | $23.32 | 600 |
| 2019-06-18 | $25.02 | $25.02 | $25.02 | $25.02 | $23.31 | 600 |
| 2019-06-17 | $24.76 | $24.76 | $24.76 | $24.76 | $23.07 | 0 |
| 2019-06-14 | $24.81 | $24.81 | $24.81 | $24.81 | $23.11 | 0 |
| 2019-06-13 | $24.88 | $24.88 | $24.88 | $24.88 | $23.18 | 0 |
| 2019-06-12 | $25.81 | $25.81 | $24.92 | $24.93 | $23.23 | 6,185 |
| 2019-06-11 | $25.02 | $25.02 | $25.02 | $25.02 | $23.31 | 0 |
| 2019-06-10 | $24.99 | $24.99 | $24.99 | $24.99 | $23.28 | 0 |
| 2019-06-07 | $24.99 | $24.99 | $24.99 | $24.99 | $23.28 | 0 |
| 2019-06-06 | $24.68 | $24.75 | $24.68 | $24.75 | $23.06 | 257 |
| 2019-06-05 | $24.59 | $24.59 | $24.59 | $24.59 | $22.91 | 34 |
| 2019-06-04 | $24.44 | $24.61 | $24.44 | $24.61 | $22.93 | 26,500 |
| 2019-06-03 | $24.41 | $24.41 | $24.41 | $24.41 | $22.74 | 0 |
| 2019-05-31 | $24.17 | $24.17 | $24.17 | $24.17 | $22.52 | 0 |
| 2019-05-30 | $24.37 | $24.37 | $24.37 | $24.37 | $22.70 | 0 |
| 2019-05-29 | $24.28 | $24.28 | $24.28 | $24.28 | $22.62 | 0 |
| 2019-05-28 | $24.49 | $24.49 | $24.49 | $24.49 | $22.82 | 200 |
| 2019-05-24 | $24.72 | $24.72 | $24.72 | $24.72 | $23.03 | 0 |
| 2019-05-23 | $24.46 | $24.46 | $24.46 | $24.46 | $22.79 | 100 |
| 2019-05-22 | $24.62 | $24.62 | $24.62 | $24.62 | $22.94 | 100 |
| 2019-05-21 | $24.73 | $24.73 | $24.73 | $24.73 | $23.04 | 0 |
| 2019-05-20 | $24.60 | $24.60 | $24.60 | $24.60 | $22.92 | 0 |
| 2019-05-17 | $24.59 | $24.59 | $24.59 | $24.59 | $22.91 | 0 |
| 2019-05-16 | $24.70 | $24.70 | $24.70 | $24.70 | $23.01 | 0 |
| 2019-05-15 | $24.55 | $24.55 | $24.55 | $24.55 | $22.87 | 0 |
| 2019-05-14 | $24.52 | $24.52 | $24.52 | $24.52 | $22.84 | 0 |
| 2019-05-13 | $24.33 | $24.33 | $24.33 | $24.33 | $22.66 | 0 |
| 2019-05-10 | $24.71 | $24.71 | $24.71 | $24.71 | $23.02 | 0 |
| 2019-05-09 | $24.52 | $24.52 | $24.52 | $24.52 | $22.84 | 0 |
| 2019-05-08 | $24.57 | $24.57 | $24.57 | $24.57 | $22.89 | 0 |
| 2019-05-07 | $24.62 | $24.62 | $24.62 | $24.62 | $22.94 | 0 |
| 2019-05-06 | $24.73 | $24.81 | $24.73 | $24.81 | $23.12 | 130 |
| 2019-05-03 | $24.93 | $25.02 | $24.93 | $25.02 | $23.31 | 100 |
| 2019-05-02 | $24.74 | $24.74 | $24.74 | $24.74 | $23.04 | 0 |
| 2019-05-01 | $24.83 | $24.83 | $24.83 | $24.83 | $23.13 | 0 |
| 2019-04-30 | $24.96 | $24.96 | $24.96 | $24.96 | $23.25 | 0 |
| 2019-04-29 | $24.92 | $24.92 | $24.92 | $24.92 | $23.22 | 0 |
| 2019-04-26 | $24.80 | $24.83 | $24.77 | $24.83 | $23.13 | 58,300 |
| 2019-04-25 | $24.69 | $24.69 | $24.69 | $24.69 | $23.00 | 79 |
| 2019-04-24 | $24.69 | $24.69 | $24.68 | $24.68 | $23.00 | 425 |
| 2019-04-23 | $24.94 | $24.94 | $24.89 | $24.89 | $23.19 | 1,006 |
| 2019-04-22 | $24.85 | $24.85 | $24.85 | $24.85 | $23.15 | 0 |
| 2019-04-18 | $24.89 | $24.89 | $24.89 | $24.89 | $23.18 | 0 |
| 2019-04-17 | $24.93 | $24.93 | $24.93 | $24.93 | $23.23 | 0 |
| 2019-04-16 | $24.96 | $24.96 | $24.96 | $24.96 | $23.26 | 0 |
| 2019-04-15 | $24.92 | $24.92 | $24.92 | $24.92 | $23.22 | 0 |
| 2019-04-12 | $24.93 | $24.93 | $24.93 | $24.93 | $23.22 | 0 |
| 2019-04-11 | $24.84 | $24.84 | $24.84 | $24.84 | $23.14 | 0 |
| 2019-04-10 | $24.88 | $24.88 | $24.88 | $24.88 | $23.18 | 200 |
| 2019-04-09 | $24.80 | $24.80 | $24.80 | $24.80 | $23.11 | 0 |
| 2019-04-08 | $24.97 | $24.97 | $24.97 | $24.97 | $23.27 | 0 |
| 2019-04-05 | $24.99 | $24.99 | $24.99 | $24.99 | $23.28 | 0 |
| 2019-04-04 | $25.03 | $25.03 | $25.03 | $25.03 | $23.31 | 200 |
| 2019-04-03 | $25.09 | $25.09 | $25.09 | $25.09 | $23.37 | 0 |
| 2019-04-02 | $24.96 | $24.96 | $24.96 | $24.96 | $23.25 | 0 |
| 2019-04-01 | $25.05 | $25.05 | $25.05 | $25.05 | $23.34 | 0 |
| 2019-03-29 | $24.89 | $24.89 | $24.87 | $24.87 | $23.17 | 100 |
| 2019-03-28 | $24.86 | $24.86 | $24.86 | $24.86 | $23.16 | 0 |
| 2019-03-27 | $24.92 | $24.92 | $24.92 | $24.92 | $23.21 | 0 |
| 2019-03-26 | $24.98 | $24.98 | $24.98 | $24.98 | $23.27 | 0 |
| 2019-03-25 | $24.83 | $24.83 | $24.83 | $24.83 | $23.13 | 0 |
| 2019-03-22 | $24.78 | $24.78 | $24.78 | $24.78 | $23.09 | 200 |
| 2019-03-21 | $25.13 | $25.13 | $25.13 | $25.13 | $23.41 | 300 |
| 2019-03-20 | $25.11 | $25.11 | $25.11 | $25.11 | $23.39 | 200 |
| 2019-03-19 | $25.07 | $25.07 | $25.07 | $25.07 | $23.36 | 200 |
| 2019-03-18 | $25.07 | $25.07 | $25.07 | $25.07 | $23.36 | 200 |
| 2019-03-15 | $24.99 | $24.99 | $24.99 | $24.99 | $23.28 | 100 |
| 2019-03-14 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 100 |
| 2019-03-13 | $24.74 | $24.74 | $24.74 | $24.74 | $23.05 | 300 |
| 2019-03-12 | $24.60 | $24.60 | $24.60 | $24.60 | $22.92 | 200 |
| 2019-03-11 | $24.58 | $24.58 | $24.58 | $24.58 | $22.90 | 300 |
| 2019-03-08 | $24.39 | $24.39 | $24.39 | $24.39 | $22.72 | 300 |
| 2019-03-07 | $24.43 | $24.46 | $24.34 | $24.34 | $22.68 | 2,415 |
| 2019-03-06 | $24.52 | $24.52 | $24.52 | $24.52 | $22.84 | 300 |
| 2019-03-05 | $24.61 | $24.61 | $24.59 | $24.59 | $22.91 | 625 |
| 2019-03-04 | $24.58 | $24.58 | $24.54 | $24.54 | $22.86 | 500 |
| 2019-03-01 | $24.65 | $24.69 | $24.65 | $24.69 | $23.00 | 400 |
| 2019-02-28 | $24.56 | $24.56 | $24.56 | $24.56 | $22.88 | 300 |
| 2019-02-27 | $24.62 | $24.62 | $24.62 | $24.62 | $22.94 | 300 |
| 2019-02-26 | $24.76 | $24.76 | $24.76 | $24.76 | $23.07 | 300 |
| 2019-02-25 | $24.64 | $24.64 | $24.64 | $24.64 | $22.96 | 400 |
| 2019-02-22 | $24.62 | $24.62 | $24.62 | $24.62 | $22.94 | 390 |
| 2019-02-21 | $24.52 | $24.52 | $24.52 | $24.52 | $22.84 | 370 |
| 2019-02-20 | $24.58 | $24.58 | $24.58 | $24.58 | $22.90 | 300 |
| 2019-02-19 | $25.44 | $25.44 | $24.50 | $24.50 | $22.83 | 100 |
| 2019-02-15 | $24.39 | $24.49 | $24.39 | $24.49 | $22.82 | 295 |
| 2019-02-14 | $24.24 | $24.24 | $24.23 | $24.23 | $22.57 | 200 |
| 2019-02-13 | $24.20 | $24.20 | $24.20 | $24.20 | $22.55 | 0 |
| 2019-02-12 | $24.20 | $24.20 | $24.20 | $24.20 | $22.55 | 0 |
| 2019-02-11 | $23.99 | $23.99 | $23.99 | $23.99 | $22.35 | 0 |
| 2019-02-08 | $23.96 | $24.00 | $23.96 | $24.00 | $22.36 | 142 |
| 2019-02-07 | $24.08 | $24.08 | $24.08 | $24.08 | $22.44 | 0 |
| 2019-02-06 | $24.36 | $24.36 | $24.36 | $24.36 | $22.69 | 0 |
| 2019-02-05 | $24.54 | $24.54 | $24.54 | $24.54 | $22.86 | 3 |
| 2019-02-04 | $24.32 | $24.32 | $24.32 | $24.32 | $22.66 | 0 |
| 2019-02-01 | $24.30 | $24.30 | $24.26 | $24.26 | $22.60 | 500 |
| 2019-01-31 | $24.29 | $24.29 | $24.29 | $24.29 | $22.63 | 1 |
| 2019-01-30 | $24.27 | $24.27 | $24.27 | $24.27 | $22.61 | 50 |
| 2019-01-29 | $24.05 | $24.05 | $24.05 | $24.05 | $22.41 | 0 |
| 2019-01-28 | $23.88 | $23.94 | $23.88 | $23.94 | $22.31 | 100 |
| 2019-01-25 | $24.00 | $24.05 | $23.97 | $24.05 | $22.40 | 7,450 |
| 2019-01-24 | $23.89 | $23.89 | $23.89 | $23.89 | $22.26 | 0 |
| 2019-01-23 | $23.89 | $23.89 | $23.88 | $23.89 | $22.26 | 5,800 |
| 2019-01-22 | $23.88 | $23.88 | $23.78 | $23.78 | $22.16 | 100 |
| 2019-01-18 | $23.76 | $23.76 | $23.76 | $23.76 | $22.14 | 0 |
| 2019-01-17 | $23.76 | $23.87 | $23.75 | $23.76 | $22.14 | 2,100 |
| 2019-01-16 | $23.69 | $23.70 | $23.69 | $23.70 | $22.08 | 100 |
| 2019-01-15 | $23.63 | $23.65 | $23.63 | $23.65 | $22.04 | 100 |
| 2019-01-14 | $23.73 | $23.73 | $23.73 | $23.73 | $22.11 | 0 |
| 2019-01-11 | $23.73 | $23.73 | $23.73 | $23.73 | $22.11 | 100 |
| 2019-01-10 | $23.83 | $23.83 | $23.83 | $23.83 | $22.20 | 1 |
| 2019-01-09 | $23.69 | $23.69 | $23.69 | $23.69 | $22.07 | 0 |
| 2019-01-08 | $23.47 | $23.47 | $23.47 | $23.47 | $21.86 | 0 |
| 2019-01-07 | $23.31 | $23.31 | $23.31 | $23.31 | $21.72 | 2 |
| 2019-01-04 | $23.08 | $23.32 | $23.08 | $23.31 | $21.72 | 20,800 |
| 2019-01-03 | $22.68 | $22.68 | $22.68 | $22.68 | $21.13 | 1 |
| 2019-01-02 | $22.66 | $22.71 | $22.66 | $22.71 | $21.16 | 401 |
| 2018-12-31 | $22.85 | $22.90 | $22.76 | $22.76 | $21.20 | 95,902 |
| 2018-12-28 | $22.73 | $22.73 | $22.73 | $22.73 | $21.17 | 400 |
| 2018-12-27 | $22.88 | $22.88 | $22.88 | $22.88 | $21.32 | 0 |
| 2018-12-26 | $23.18 | $23.18 | $23.18 | $23.18 | $20.99 | 0 |
| 2018-12-24 | $22.88 | $22.88 | $22.88 | $22.88 | $20.71 | 300 |
| 2018-12-21 | $23.01 | $23.01 | $23.01 | $23.01 | $20.84 | 0 |
| 2018-12-20 | $23.42 | $23.42 | $23.42 | $23.42 | $21.21 | 0 |
| 2018-12-19 | $23.35 | $23.35 | $23.35 | $23.35 | $21.14 | 0 |
| 2018-12-18 | $23.60 | $23.60 | $23.60 | $23.60 | $21.37 | 0 |
| 2018-12-17 | $23.52 | $23.52 | $23.52 | $23.52 | $21.29 | 0 |
| 2018-12-14 | $23.78 | $23.78 | $23.78 | $23.78 | $21.53 | 0 |
| 2018-12-13 | $24.01 | $24.01 | $24.01 | $24.01 | $21.74 | 0 |
| 2018-12-12 | $24.13 | $24.13 | $24.13 | $24.13 | $21.84 | 0 |
| 2018-12-11 | $23.85 | $23.85 | $23.85 | $23.85 | $21.59 | 800 |
| 2018-12-10 | $24.42 | $24.42 | $24.42 | $24.42 | $22.11 | 0 |
| 2018-12-07 | $24.42 | $24.42 | $24.42 | $24.42 | $22.11 | 0 |
| 2018-12-06 | $24.42 | $24.42 | $24.42 | $24.42 | $22.11 | 4,800 |
| 2018-12-04 | $24.42 | $24.42 | $24.42 | $24.42 | $22.11 | 0 |
| 2018-12-03 | $24.42 | $24.42 | $24.42 | $24.42 | $22.11 | 0 |
| 2018-11-30 | $24.42 | $24.42 | $24.42 | $24.42 | $22.11 | 0 |
| 2018-11-29 | $24.42 | $24.42 | $24.42 | $24.42 | $22.11 | 0 |
| 2018-11-28 | $24.44 | $24.44 | $24.42 | $24.42 | $22.11 | 4,800 |
| 2018-11-27 | $24.40 | $24.40 | $24.40 | $24.40 | $22.09 | 0 |
| 2018-11-26 | $24.40 | $24.40 | $24.40 | $24.40 | $22.09 | 0 |
| 2018-11-23 | $24.40 | $24.40 | $24.40 | $24.40 | $22.09 | 100 |
| 2018-11-21 | $24.40 | $24.40 | $24.40 | $24.40 | $22.09 | 0 |
| 2018-11-20 | $24.40 | $24.40 | $24.40 | $24.40 | $22.09 | 0 |
| 2018-11-19 | $24.40 | $24.40 | $24.40 | $24.40 | $22.09 | 0 |
| 2018-11-16 | $24.40 | $24.40 | $24.40 | $24.40 | $22.09 | 0 |
| 2018-11-15 | $24.40 | $24.40 | $24.40 | $24.40 | $22.09 | 0 |
| 2018-11-14 | $24.40 | $24.40 | $24.40 | $24.40 | $22.09 | 0 |
| 2018-11-13 | $24.40 | $24.40 | $24.40 | $24.40 | $22.09 | 0 |
| 2018-11-12 | $24.40 | $24.40 | $24.40 | $24.40 | $22.09 | 100 |
| 2018-11-09 | $24.71 | $24.82 | $24.71 | $24.82 | $22.47 | 4,700 |
| 2018-11-08 | $24.90 | $24.90 | $24.90 | $24.90 | $22.54 | 0 |
| 2018-11-07 | $24.90 | $24.90 | $24.90 | $24.90 | $22.54 | 4,799 |
| 2018-11-06 | $24.50 | $24.50 | $24.50 | $24.50 | $22.18 | 0 |
| 2018-11-05 | $24.50 | $24.50 | $24.50 | $24.50 | $22.18 | 0 |
| 2018-11-02 | $24.50 | $24.50 | $24.50 | $24.50 | $22.18 | 200 |
| 2018-11-01 | $24.60 | $24.63 | $24.60 | $24.63 | $22.30 | 300 |
| 2018-10-31 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 0 |
| 2018-10-30 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 0 |
| 2018-10-29 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 0 |
| 2018-10-26 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 0 |
| 2018-10-25 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 0 |
| 2018-10-24 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 0 |
| 2018-10-23 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 0 |
| 2018-10-22 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 0 |
| 2018-10-19 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 0 |
| 2018-10-18 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 0 |
| 2018-10-17 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 0 |
| 2018-10-16 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 0 |
| 2018-10-15 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 0 |
| 2018-10-12 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 0 |
| 2018-10-11 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 0 |
| 2018-10-10 | $24.88 | $24.88 | $24.88 | $24.88 | $22.52 | 100 |
| 2018-10-09 | $25.41 | $25.41 | $25.41 | $25.41 | $23.00 | 381 |
| 2018-10-08 | $25.31 | $25.31 | $25.31 | $25.31 | $22.91 | 200 |
| 2018-10-05 | $26.05 | $26.05 | $26.05 | $26.05 | $23.58 | 0 |
| 2018-10-04 | $26.05 | $26.05 | $26.05 | $26.05 | $23.58 | 2 |
| 2018-10-03 | $26.05 | $26.05 | $26.05 | $26.05 | $23.58 | 0 |
| 2018-10-02 | $26.05 | $26.05 | $26.05 | $26.05 | $23.58 | 0 |
| 2018-10-01 | $26.05 | $26.05 | $26.05 | $26.05 | $23.58 | 0 |
| 2018-09-28 | $26.05 | $26.05 | $26.05 | $26.05 | $23.58 | 100 |
| 2018-09-27 | $25.71 | $25.71 | $25.71 | $25.71 | $23.28 | 0 |
| 2018-09-26 | $25.71 | $25.71 | $25.71 | $25.71 | $23.28 | 0 |
| 2018-09-25 | $25.71 | $25.71 | $25.71 | $25.71 | $23.28 | 0 |
| 2018-09-24 | $25.71 | $25.71 | $25.71 | $25.71 | $23.28 | 0 |
| 2018-09-21 | $25.71 | $25.71 | $25.71 | $25.71 | $23.28 | 0 |
| 2018-09-20 | $25.71 | $25.71 | $25.71 | $25.71 | $23.28 | 0 |
| 2018-09-19 | $25.71 | $25.71 | $25.71 | $25.71 | $23.28 | 0 |
| 2018-09-18 | $25.71 | $25.71 | $25.71 | $25.71 | $23.28 | 0 |
| 2018-09-17 | $25.71 | $25.71 | $25.71 | $25.71 | $23.28 | 0 |
| 2018-09-14 | $25.71 | $25.71 | $25.71 | $25.71 | $23.28 | 101 |
| 2018-09-13 | $25.65 | $25.65 | $25.65 | $25.65 | $23.22 | 0 |
| 2018-09-12 | $25.65 | $25.65 | $25.65 | $25.65 | $23.22 | 100 |
| 2018-09-11 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 200 |
| 2018-09-10 | $25.96 | $25.96 | $25.96 | $25.96 | $23.50 | 0 |
| 2018-09-07 | $25.96 | $25.96 | $25.96 | $25.96 | $23.50 | 0 |
| 2018-09-06 | $25.96 | $25.96 | $25.96 | $25.96 | $23.50 | 0 |
| 2018-09-05 | $25.96 | $25.96 | $25.96 | $25.96 | $23.50 | 0 |
| 2018-09-04 | $25.96 | $25.96 | $25.96 | $25.96 | $23.50 | 0 |
| 2018-08-31 | $25.96 | $25.96 | $25.96 | $25.96 | $23.50 | 175 |
| 2018-08-30 | $26.20 | $26.20 | $26.20 | $26.20 | $23.72 | 0 |
| 2018-08-29 | $26.20 | $26.20 | $26.20 | $26.20 | $23.72 | 0 |
| 2018-08-28 | $26.20 | $26.20 | $26.20 | $26.20 | $23.72 | 0 |
| 2018-08-27 | $26.23 | $26.23 | $26.20 | $26.20 | $23.72 | 440 |
| 2018-08-24 | $26.00 | $26.00 | $26.00 | $26.00 | $23.54 | 100 |
| 2018-08-23 | $25.94 | $25.94 | $25.94 | $25.94 | $23.48 | 0 |
| 2018-08-22 | $25.94 | $25.94 | $25.94 | $25.94 | $23.48 | 0 |
| 2018-08-21 | $25.94 | $25.94 | $25.94 | $25.94 | $23.48 | 200 |
| 2018-08-20 | $25.79 | $25.79 | $25.79 | $25.79 | $23.35 | 100 |
| 2018-08-17 | $25.40 | $25.40 | $25.40 | $25.40 | $23.00 | 0 |
| 2018-08-16 | $25.40 | $25.40 | $25.40 | $25.40 | $23.00 | 60 |
| 2018-08-15 | $25.40 | $25.40 | $25.40 | $25.40 | $23.00 | 0 |
| 2018-08-14 | $25.40 | $25.40 | $25.40 | $25.40 | $23.00 | 0 |
| 2018-08-13 | $25.40 | $25.40 | $25.40 | $25.40 | $23.00 | 0 |
| 2018-08-10 | $25.57 | $25.59 | $25.38 | $25.40 | $23.00 | 5,400 |
| 2018-08-09 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-08-08 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-08-07 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-08-06 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-08-03 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-08-02 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-08-01 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 100 |
| 2018-07-31 | $26.29 | $26.29 | $26.29 | $26.29 | $23.80 | 0 |
| 2018-07-30 | $26.29 | $26.29 | $26.29 | $26.29 | $23.80 | 0 |
| 2018-07-27 | $26.29 | $26.29 | $26.29 | $26.29 | $23.80 | 0 |
| 2018-07-26 | $26.28 | $27.90 | $26.19 | $26.29 | $23.80 | 14,100 |
| 2018-07-25 | $25.77 | $25.77 | $25.77 | $25.77 | $23.33 | 0 |
| 2018-07-24 | $25.77 | $25.77 | $25.77 | $25.77 | $23.33 | 0 |
| 2018-07-23 | $25.77 | $25.77 | $25.77 | $25.77 | $23.33 | 0 |
| 2018-07-20 | $25.77 | $25.77 | $25.77 | $25.77 | $23.33 | 0 |
| 2018-07-19 | $25.77 | $25.77 | $25.77 | $25.77 | $23.33 | 23,700 |
| 2018-07-18 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 0 |
| 2018-07-17 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 0 |
| 2018-07-16 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 0 |
| 2018-07-13 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 0 |
| 2018-07-12 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 0 |
| 2018-07-11 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 0 |
| 2018-07-10 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 0 |
| 2018-07-09 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 0 |
| 2018-07-06 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 0 |
| 2018-07-05 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 0 |
| 2018-07-03 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 0 |
| 2018-07-02 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 0 |
| 2018-06-29 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 0 |
| 2018-06-28 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 0 |
| 2018-06-27 | $25.45 | $25.45 | $25.45 | $25.45 | $23.04 | 100 |
| 2018-06-26 | $25.89 | $25.89 | $25.89 | $25.89 | $23.44 | 0 |
| 2018-06-25 | $25.89 | $25.89 | $25.89 | $25.89 | $23.44 | 0 |
| 2018-06-22 | $25.89 | $25.89 | $25.89 | $25.89 | $23.44 | 0 |
| 2018-06-21 | $25.89 | $25.89 | $25.89 | $25.89 | $23.44 | 0 |
| 2018-06-20 | $25.89 | $25.89 | $25.89 | $25.89 | $23.44 | 0 |
| 2018-06-19 | $25.89 | $25.89 | $25.89 | $25.89 | $23.44 | 0 |
| 2018-06-18 | $25.89 | $25.89 | $25.89 | $25.89 | $23.44 | 100 |
| 2018-06-15 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-06-14 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-06-13 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-06-12 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-06-11 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-06-08 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-06-07 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-06-06 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-06-05 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-06-04 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-06-01 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-31 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-30 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 22 |
| 2018-05-29 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-25 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-24 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-23 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-22 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-21 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-18 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-17 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-16 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-15 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-14 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-11 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-10 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-09 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 0 |
| 2018-05-08 | $26.33 | $26.33 | $26.33 | $26.33 | $23.84 | 83,400 |
| 2018-05-07 | $26.43 | $26.43 | $26.43 | $26.43 | $23.93 | 0 |
| 2018-05-04 | $26.43 | $26.43 | $26.43 | $26.43 | $23.93 | 0 |
| 2018-05-03 | $26.43 | $26.43 | $26.43 | $26.43 | $23.93 | 0 |
| 2018-05-02 | $26.43 | $26.43 | $26.43 | $26.43 | $23.93 | 0 |
| 2018-05-01 | $26.43 | $26.43 | $26.43 | $26.43 | $23.93 | 0 |
| 2018-04-30 | $26.45 | $26.45 | $26.43 | $26.43 | $23.93 | 8,700 |
| 2018-04-27 | $26.43 | $26.43 | $26.43 | $26.43 | $23.93 | 0 |
| 2018-04-26 | $26.44 | $26.44 | $26.43 | $26.43 | $23.93 | 5,400 |
| 2018-04-25 | $26.61 | $26.61 | $26.61 | $26.61 | $24.09 | 0 |
| 2018-04-24 | $26.61 | $26.61 | $26.61 | $26.61 | $24.09 | 0 |
| 2018-04-23 | $26.61 | $26.61 | $26.61 | $26.61 | $24.09 | 0 |
| 2018-04-20 | $26.61 | $26.61 | $26.61 | $26.61 | $24.09 | 0 |
| 2018-04-19 | $26.61 | $26.61 | $26.61 | $26.61 | $24.09 | 10,000 |
| 2018-04-18 | $26.52 | $26.52 | $26.52 | $26.52 | $24.01 | 0 |
| 2018-04-17 | $26.58 | $26.58 | $26.52 | $26.52 | $24.01 | 24,600 |
| 2018-04-16 | $26.51 | $26.51 | $26.48 | $26.48 | $23.97 | 7,900 |
| 2018-04-13 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-04-12 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-04-11 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-04-10 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-04-09 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-04-06 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-04-05 | $26.29 | $26.29 | $26.28 | $26.28 | $23.79 | 20,600 |
| 2018-04-04 | $26.23 | $26.23 | $26.23 | $26.23 | $23.75 | 200 |
| 2018-04-03 | $26.03 | $26.03 | $26.03 | $26.03 | $23.57 | 14,200 |
| 2018-04-02 | $25.89 | $25.89 | $25.89 | $25.89 | $23.44 | 3,800 |
| 2018-03-29 | $26.26 | $26.26 | $26.26 | $26.26 | $23.77 | 200 |
| 2018-03-28 | $26.03 | $26.03 | $26.03 | $26.03 | $23.57 | 200 |
| 2018-03-27 | $26.03 | $26.03 | $26.03 | $26.03 | $23.57 | 0 |
| 2018-03-26 | $26.03 | $26.03 | $26.03 | $26.03 | $23.57 | 200 |
| 2018-03-23 | $26.17 | $26.17 | $26.17 | $26.17 | $23.69 | 0 |
| 2018-03-22 | $26.17 | $26.17 | $26.17 | $26.17 | $23.69 | 0 |
| 2018-03-21 | $26.17 | $26.17 | $26.17 | $26.17 | $23.69 | 0 |
| 2018-03-20 | $26.17 | $26.17 | $26.17 | $26.17 | $23.69 | 200 |
| 2018-03-19 | $26.39 | $26.39 | $26.39 | $26.39 | $23.89 | 0 |
| 2018-03-16 | $26.39 | $26.39 | $26.39 | $26.39 | $23.89 | 0 |
| 2018-03-15 | $26.38 | $26.39 | $26.38 | $26.39 | $23.89 | 504 |
| 2018-03-14 | $26.41 | $26.41 | $26.38 | $26.38 | $23.88 | 225 |
| 2018-03-13 | $26.45 | $26.45 | $26.45 | $26.45 | $23.95 | 0 |
| 2018-03-12 | $26.45 | $26.45 | $26.45 | $26.45 | $23.95 | 0 |
| 2018-03-09 | $26.41 | $26.45 | $26.41 | $26.45 | $23.95 | 900 |
| 2018-03-08 | $26.30 | $26.31 | $26.29 | $26.29 | $23.80 | 1,025 |
| 2018-03-07 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-03-06 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-03-05 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-03-02 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-03-01 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-02-28 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-02-27 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 1 |
| 2018-02-26 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-02-23 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 22 |
| 2018-02-22 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 0 |
| 2018-02-21 | $26.28 | $26.28 | $26.28 | $26.28 | $23.79 | 2,300 |
| 2018-02-20 | $25.60 | $25.60 | $25.60 | $25.60 | $23.18 | 0 |
| 2018-02-16 | $25.60 | $25.60 | $25.60 | $25.60 | $23.18 | 22 |
| 2018-02-15 | $25.60 | $25.60 | $25.60 | $25.60 | $23.18 | 0 |
| 2018-02-14 | $25.60 | $25.60 | $25.60 | $25.60 | $23.18 | 0 |
| 2018-02-13 | $25.60 | $25.60 | $25.60 | $25.60 | $23.18 | 13,000 |
| 2018-02-12 | $25.72 | $25.72 | $25.72 | $25.72 | $23.29 | 0 |
| 2018-02-09 | $25.72 | $25.72 | $25.72 | $25.72 | $23.29 | 0 |
| 2018-02-08 | $25.72 | $25.72 | $25.72 | $25.72 | $23.29 | 0 |
| 2018-02-07 | $25.72 | $25.72 | $25.72 | $25.72 | $23.29 | 200 |
| 2018-02-06 | $25.62 | $25.86 | $25.53 | $25.86 | $23.41 | 1,377 |
| 2018-02-05 | $27.37 | $27.37 | $27.37 | $27.37 | $24.78 | 0 |
| 2018-02-02 | $27.37 | $27.37 | $27.37 | $27.37 | $24.78 | 0 |
| 2018-02-01 | $27.37 | $27.37 | $27.37 | $27.37 | $24.78 | 0 |
| 2018-01-31 | $27.37 | $27.37 | $27.37 | $27.37 | $24.78 | 0 |
| 2018-01-30 | $27.37 | $27.37 | $27.37 | $27.37 | $24.78 | 0 |
| 2018-01-29 | $27.37 | $27.37 | $27.37 | $27.37 | $24.78 | 0 |
| 2018-01-26 | $27.37 | $27.37 | $27.37 | $27.37 | $24.78 | 0 |
| 2018-01-25 | $27.37 | $27.37 | $27.37 | $27.37 | $24.78 | 6,000 |
| 2018-01-24 | $27.45 | $27.45 | $27.45 | $27.45 | $24.85 | 5,900 |
| 2018-01-23 | $26.89 | $26.89 | $26.89 | $26.89 | $24.34 | 0 |
| 2018-01-22 | $26.89 | $26.89 | $26.89 | $26.89 | $24.34 | 0 |
| 2018-01-19 | $26.89 | $26.89 | $26.89 | $26.89 | $24.34 | 60 |
| 2018-01-18 | $26.89 | $26.89 | $26.89 | $26.89 | $24.34 | 0 |
| 2018-01-17 | $26.89 | $26.89 | $26.89 | $26.89 | $24.34 | 0 |
| 2018-01-16 | $26.89 | $26.89 | $26.89 | $26.89 | $24.34 | 600 |
| 2018-01-12 | $26.38 | $26.38 | $26.38 | $26.38 | $23.88 | 60 |
| 2018-01-11 | $26.38 | $26.38 | $26.38 | $26.38 | $23.88 | 0 |
| 2018-01-10 | $26.38 | $26.38 | $26.38 | $26.38 | $23.88 | 0 |
| 2018-01-09 | $26.38 | $26.38 | $26.38 | $26.38 | $23.88 | 4,600 |
| 2018-01-08 | $26.74 | $26.74 | $26.74 | $26.74 | $24.21 | 160 |
| 2018-01-05 | $26.38 | $26.38 | $26.38 | $26.38 | $23.88 | 8,000 |
| 2018-01-04 | $25.95 | $25.95 | $25.95 | $25.95 | $23.49 | 0 |
| 2018-01-03 | $25.95 | $25.95 | $25.95 | $25.95 | $23.49 | 0 |
| 2018-01-02 | $25.95 | $25.95 | $25.95 | $25.95 | $23.49 | 1 |
| 2017-12-29 | $25.95 | $25.95 | $25.95 | $25.95 | $23.49 | 19,900 |
| 2017-12-28 | $25.90 | $25.90 | $25.90 | $25.90 | $23.45 | 0 |
| 2017-12-27 | $25.77 | $25.77 | $25.77 | $25.77 | $23.33 | 0 |
| 2017-12-26 | $25.90 | $25.90 | $25.90 | $25.90 | $23.31 | 0 |
| 2017-12-22 | $25.90 | $25.90 | $25.90 | $25.90 | $23.31 | 0 |
| 2017-12-21 | $25.90 | $25.90 | $25.90 | $25.90 | $23.31 | 0 |
| 2017-12-20 | $25.90 | $25.90 | $25.90 | $25.90 | $23.31 | 0 |
| 2017-12-19 | $25.90 | $25.90 | $25.90 | $25.90 | $23.31 | 0 |
| 2017-12-18 | $25.90 | $25.90 | $25.90 | $25.90 | $23.31 | 1,000 |
| 2017-12-15 | $25.57 | $25.59 | $25.57 | $25.59 | $23.03 | 200 |
| 2017-12-14 | $25.73 | $25.73 | $25.64 | $25.64 | $23.08 | 19,000 |
| 2017-12-13 | $25.78 | $25.78 | $25.72 | $25.72 | $23.15 | 200 |
| 2017-12-12 | $25.66 | $25.66 | $25.66 | $25.66 | $23.10 | 100 |
| 2017-12-11 | $25.70 | $25.70 | $25.70 | $25.70 | $23.13 | 400 |
| 2017-12-08 | $25.71 | $25.75 | $25.71 | $25.75 | $23.18 | 401 |
| 2017-12-07 | $25.60 | $25.60 | $25.60 | $25.60 | $23.04 | 1,102 |
| 2017-12-06 | $25.50 | $25.50 | $25.50 | $25.50 | $22.95 | 500 |
| 2017-12-05 | $25.68 | $25.68 | $25.68 | $25.68 | $23.11 | 200 |
| 2017-12-04 | $25.61 | $25.70 | $25.61 | $25.70 | $23.13 | 201 |
| 2017-12-01 | $25.61 | $25.61 | $25.61 | $25.61 | $23.05 | 402 |
| 2017-11-30 | $25.91 | $25.91 | $25.91 | $25.91 | $23.32 | 200 |
| 2017-11-29 | $25.78 | $25.78 | $25.78 | $25.78 | $23.20 | 100 |
| 2017-11-28 | $25.73 | $25.73 | $25.66 | $25.66 | $23.10 | 600 |
| 2017-11-27 | $25.65 | $25.65 | $25.61 | $25.61 | $23.05 | 2,800 |
| 2017-11-24 | $25.75 | $25.75 | $25.75 | $25.75 | $23.18 | 300 |
| 2017-11-22 | $25.57 | $25.57 | $25.52 | $25.52 | $22.97 | 2,500 |
| 2017-11-21 | $25.47 | $25.54 | $25.47 | $25.54 | $22.99 | 200 |
| 2017-11-20 | $25.35 | $25.39 | $25.35 | $25.39 | $22.85 | 350 |
| 2017-11-17 | $25.33 | $25.33 | $25.33 | $25.33 | $22.80 | 100 |
| 2017-11-16 | $25.31 | $25.43 | $25.31 | $25.43 | $22.89 | 400 |
| 2017-11-15 | $25.10 | $25.10 | $25.10 | $25.10 | $22.59 | 100 |
| 2017-11-14 | $25.21 | $25.21 | $25.21 | $25.21 | $22.69 | 200 |
| 2017-11-13 | $25.17 | $25.32 | $25.17 | $25.32 | $22.79 | 351 |
| 2017-11-10 | $25.44 | $25.47 | $25.44 | $25.47 | $22.92 | 400 |
| 2017-11-09 | $25.40 | $25.51 | $25.40 | $25.51 | $22.96 | 1,300 |
| 2017-11-08 | $25.64 | $25.64 | $25.64 | $25.64 | $23.08 | 200 |
| 2017-11-07 | $25.60 | $25.60 | $25.60 | $25.60 | $23.04 | 100 |
| 2017-11-06 | $25.50 | $25.64 | $25.50 | $25.64 | $23.08 | 400 |
| 2017-11-03 | $25.55 | $25.56 | $25.55 | $25.56 | $23.01 | 1,900 |
| 2017-11-02 | $25.40 | $25.40 | $25.40 | $25.40 | $22.86 | 2,800 |
| 2017-11-01 | $25.67 | $25.67 | $25.58 | $25.58 | $23.02 | 2,300 |
| 2017-10-31 | $25.43 | $25.55 | $25.43 | $25.55 | $23.00 | 600 |
| 2017-10-30 | $25.38 | $25.44 | $25.38 | $25.44 | $22.90 | 200 |
| 2017-10-27 | $25.26 | $25.26 | $25.26 | $25.26 | $22.73 | 201 |
| 2017-10-26 | $25.28 | $25.31 | $25.28 | $25.31 | $22.78 | 500 |
| 2017-10-25 | $25.29 | $25.29 | $25.29 | $25.29 | $22.76 | 1 |
| 2017-10-24 | $25.29 | $25.29 | $25.29 | $25.29 | $22.76 | 100 |
| 2017-10-23 | $25.46 | $25.46 | $25.46 | $25.46 | $22.91 | 100 |
| 2017-10-20 | $25.45 | $25.45 | $25.45 | $25.45 | $22.91 | 202 |
| 2017-10-19 | $25.35 | $25.35 | $25.35 | $25.35 | $22.82 | 2,900 |
| 2017-10-18 | $25.52 | $25.52 | $25.52 | $25.52 | $22.97 | 500 |
| 2017-10-17 | $25.33 | $25.44 | $25.33 | $25.44 | $22.90 | 400 |
| 2017-10-16 | $25.46 | $25.46 | $25.46 | $25.46 | $22.91 | 2,502 |
| 2017-10-13 | $25.49 | $25.49 | $25.49 | $25.49 | $22.94 | 600 |
| 2017-10-12 | $25.40 | $25.40 | $25.40 | $25.40 | $22.86 | 300 |
| 2017-10-11 | $25.39 | $25.39 | $25.39 | $25.39 | $22.85 | 400 |
| 2017-10-10 | $25.26 | $25.26 | $25.25 | $25.25 | $22.73 | 3,998 |
| 2017-10-09 | $25.15 | $25.15 | $24.90 | $24.90 | $22.41 | 800 |
| 2017-10-06 | $24.96 | $25.03 | $24.96 | $25.03 | $22.53 | 600 |
| 2017-10-05 | $25.14 | $25.14 | $25.14 | $25.14 | $22.63 | 100 |
| 2017-10-04 | $25.18 | $25.18 | $25.17 | $25.17 | $22.65 | 298 |
| 2017-10-03 | $25.09 | $25.09 | $25.09 | $25.09 | $22.58 | 2,800 |
| 2017-10-02 | $24.96 | $24.96 | $24.96 | $24.96 | $22.46 | 0 |
| 2017-09-29 | $24.96 | $24.96 | $24.96 | $24.96 | $22.46 | 0 |
| 2017-09-28 | $24.96 | $24.96 | $24.96 | $24.96 | $22.46 | 300 |
| 2017-09-27 | $24.86 | $24.86 | $24.86 | $24.86 | $22.37 | 200 |
| 2017-09-26 | $25.02 | $25.02 | $25.02 | $25.02 | $22.52 | 800 |
| 2017-09-25 | $25.14 | $25.14 | $25.14 | $25.14 | $22.63 | 9,400 |
| 2017-09-22 | $25.16 | $25.16 | $25.16 | $25.16 | $22.64 | 304 |
| 2017-09-21 | $25.11 | $25.11 | $25.11 | $25.11 | $22.60 | 1 |
| 2017-09-20 | $25.11 | $25.11 | $25.11 | $25.11 | $22.60 | 0 |
| 2017-09-19 | $25.11 | $25.11 | $25.11 | $25.11 | $22.60 | 0 |
| 2017-09-18 | $25.12 | $25.12 | $25.04 | $25.11 | $22.60 | 500 |