Southern California Edison Company (SCE-P-C) Exchange: NYSE MKT
Data as of Oct. 8, 2025
$25.85 ($0.01) 0.05%
Southern California Edison Company - Daily Information
Click for more stock information on Southern California Edison Company.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.83 |
| Previous Close | $25.85 |
| High | $25.86 |
| Low | $25.83 |
| Adjusted Open | $25.83 |
| Previous Adjusted Close | $25.85 |
| Adjusted High | $25.86 |
| Adjusted Low | $25.83 |
Invest in Southern California Edison Company (SCE-P-C)
Historical Stock Data for Southern California Edison Company (SCE-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-09-25 | $25.83 | $25.86 | $25.83 | $25.85 | $25.85 | 3,291 |
| 2020-09-24 | $25.83 | $25.84 | $25.83 | $25.84 | $25.84 | 200 |
| 2020-09-23 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 500 |
| 2020-09-22 | $25.84 | $25.84 | $25.83 | $25.83 | $25.83 | 503 |
| 2020-09-21 | $25.83 | $25.84 | $25.83 | $25.83 | $25.83 | 1,519 |
| 2020-09-18 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 401 |
| 2020-09-17 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 302 |
| 2020-09-16 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 48 |
| 2020-09-15 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 100 |
| 2020-09-14 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 100 |
| 2020-09-11 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 387 |
| 2020-09-10 | $25.86 | $25.86 | $25.82 | $25.86 | $25.86 | 593 |
| 2020-09-09 | $25.82 | $25.86 | $25.82 | $25.86 | $25.86 | 500 |
| 2020-09-08 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2020-09-04 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 1,101 |
| 2020-09-03 | $25.78 | $25.85 | $25.78 | $25.83 | $25.83 | 15,352 |
| 2020-09-02 | $25.81 | $25.87 | $25.81 | $25.87 | $25.87 | 2,691 |
| 2020-09-01 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 948 |
| 2020-08-31 | $25.81 | $25.81 | $25.76 | $25.81 | $25.81 | 2,057 |
| 2020-08-28 | $25.72 | $25.91 | $25.70 | $25.81 | $25.81 | 17,230 |
| 2020-08-27 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 10 |
| 2020-08-26 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 182 |
| 2020-08-25 | $23.36 | $23.40 | $23.36 | $23.36 | $23.36 | 1,763 |
| 2020-08-24 | $23.29 | $23.31 | $23.23 | $23.25 | $23.25 | 2,136 |
| 2020-08-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2020-08-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 200 |
| 2020-08-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 201 |
| 2020-08-18 | $23.77 | $23.77 | $23.51 | $23.61 | $23.61 | 700 |
| 2020-08-17 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2020-08-14 | $23.46 | $23.46 | $23.30 | $23.32 | $23.32 | 878 |
| 2020-08-13 | $23.32 | $23.77 | $23.32 | $23.77 | $23.77 | 1,000 |
| 2020-08-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2020-08-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 95 |
| 2020-08-10 | $24.00 | $24.05 | $23.80 | $23.80 | $23.80 | 2,287 |
| 2020-08-07 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 60 |
| 2020-08-06 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 200 |
| 2020-08-05 | $24.03 | $24.05 | $23.65 | $23.65 | $23.65 | 5,269 |
| 2020-08-04 | $23.24 | $23.75 | $23.24 | $23.75 | $23.75 | 406 |
| 2020-08-03 | $24.05 | $24.05 | $24.05 | $24.05 | $23.78 | 2,641 |
| 2020-07-31 | $24.00 | $24.04 | $24.00 | $24.00 | $23.74 | 10,447 |
| 2020-07-30 | $23.95 | $24.02 | $23.36 | $23.46 | $23.20 | 3,130 |
| 2020-07-29 | $23.75 | $24.08 | $23.75 | $23.95 | $23.69 | 1,778 |
| 2020-07-28 | $23.32 | $23.75 | $23.31 | $23.31 | $23.05 | 1,352 |
| 2020-07-27 | $23.66 | $23.66 | $23.66 | $23.66 | $23.40 | 115 |
| 2020-07-24 | $23.15 | $23.50 | $23.05 | $23.31 | $23.05 | 845 |
| 2020-07-23 | $23.15 | $23.15 | $23.15 | $23.15 | $22.89 | 54 |
| 2020-07-22 | $23.15 | $23.15 | $23.15 | $23.15 | $22.89 | 25 |
| 2020-07-21 | $23.15 | $23.15 | $23.15 | $23.15 | $22.89 | 100 |
| 2020-07-20 | $23.20 | $23.20 | $23.20 | $23.20 | $22.94 | 29 |
| 2020-07-17 | $23.20 | $23.20 | $23.20 | $23.20 | $22.94 | 300 |
| 2020-07-16 | $23.48 | $23.48 | $23.06 | $23.06 | $22.81 | 800 |
| 2020-07-15 | $23.34 | $23.34 | $23.34 | $23.34 | $23.08 | 100 |
| 2020-07-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.24 | 0 |
| 2020-07-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.24 | 0 |
| 2020-07-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.24 | 0 |
| 2020-07-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.24 | 300 |
| 2020-07-08 | $23.23 | $23.50 | $23.23 | $23.50 | $23.24 | 300 |
| 2020-07-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.65 | 400 |
| 2020-07-06 | $22.71 | $22.71 | $22.71 | $22.71 | $22.46 | 0 |
| 2020-07-02 | $22.71 | $22.71 | $22.71 | $22.71 | $22.46 | 10 |
| 2020-07-01 | $22.94 | $22.94 | $22.71 | $22.71 | $22.46 | 400 |
| 2020-06-30 | $22.92 | $22.92 | $22.92 | $22.92 | $22.67 | 0 |
| 2020-06-29 | $22.92 | $22.92 | $22.92 | $22.92 | $22.67 | 111 |
| 2020-06-26 | $23.54 | $23.54 | $23.48 | $23.48 | $23.22 | 500 |
| 2020-06-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.75 | 300 |
| 2020-06-24 | $23.52 | $23.52 | $23.51 | $23.51 | $23.25 | 300 |
| 2020-06-23 | $22.93 | $23.60 | $22.66 | $22.66 | $22.41 | 2,000 |
| 2020-06-22 | $22.99 | $22.99 | $22.61 | $22.61 | $22.36 | 1,400 |
| 2020-06-19 | $22.49 | $22.49 | $22.38 | $22.38 | $22.13 | 200 |
| 2020-06-18 | $22.84 | $22.84 | $22.20 | $22.20 | $21.96 | 5,900 |
| 2020-06-17 | $23.20 | $23.20 | $23.20 | $23.20 | $22.94 | 100 |
| 2020-06-16 | $23.20 | $23.20 | $23.20 | $23.20 | $22.94 | 61 |
| 2020-06-15 | $23.20 | $23.20 | $23.20 | $23.20 | $22.94 | 0 |
| 2020-06-12 | $23.20 | $23.20 | $23.20 | $23.20 | $22.94 | 0 |
| 2020-06-11 | $23.20 | $23.20 | $23.20 | $23.20 | $22.94 | 500 |
| 2020-06-10 | $23.02 | $23.02 | $23.02 | $23.02 | $22.77 | 0 |
| 2020-06-09 | $23.78 | $24.20 | $22.56 | $23.02 | $22.77 | 2,500 |
| 2020-06-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 0 |
| 2020-06-05 | $24.00 | $24.00 | $22.67 | $24.00 | $23.74 | 5,100 |
| 2020-06-04 | $22.52 | $23.00 | $22.52 | $23.00 | $22.75 | 1,500 |
| 2020-06-03 | $22.50 | $23.00 | $22.50 | $23.00 | $22.75 | 4,300 |
| 2020-06-02 | $22.80 | $22.80 | $22.80 | $22.80 | $22.55 | 1,000 |
| 2020-06-01 | $23.74 | $23.74 | $23.74 | $23.74 | $23.48 | 16 |
| 2020-05-29 | $23.74 | $23.74 | $23.74 | $23.74 | $23.48 | 25 |
| 2020-05-28 | $23.74 | $24.27 | $23.62 | $23.74 | $23.48 | 2,000 |
| 2020-05-27 | $22.80 | $22.80 | $22.80 | $22.80 | $22.55 | 500 |
| 2020-05-26 | $22.36 | $22.42 | $22.36 | $22.42 | $22.17 | 500 |
| 2020-05-22 | $22.32 | $22.32 | $22.32 | $22.32 | $22.07 | 0 |
| 2020-05-21 | $22.32 | $22.32 | $22.32 | $22.32 | $22.07 | 100 |
| 2020-05-20 | $22.85 | $22.85 | $22.85 | $22.85 | $22.60 | 0 |
| 2020-05-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.60 | 200 |
| 2020-05-18 | $22.59 | $22.59 | $22.59 | $22.59 | $22.34 | 2 |
| 2020-05-15 | $22.59 | $22.59 | $22.59 | $22.59 | $22.34 | 21 |
| 2020-05-14 | $22.50 | $22.59 | $22.50 | $22.59 | $22.34 | 200 |
| 2020-05-13 | $23.02 | $23.02 | $22.90 | $22.90 | $22.65 | 500 |
| 2020-05-12 | $22.91 | $23.25 | $22.91 | $23.11 | $22.85 | 1,300 |
| 2020-05-11 | $22.20 | $22.25 | $22.09 | $22.25 | $22.00 | 1,000 |
| 2020-05-08 | $22.18 | $22.95 | $22.18 | $22.95 | $22.70 | 1,300 |
| 2020-05-07 | $22.10 | $22.92 | $22.10 | $22.85 | $22.60 | 1,700 |
| 2020-05-06 | $22.99 | $23.49 | $22.99 | $23.49 | $23.23 | 400 |
| 2020-05-05 | $21.96 | $21.96 | $21.96 | $21.96 | $21.72 | 0 |
| 2020-05-04 | $21.96 | $21.96 | $21.96 | $21.96 | $21.72 | 300 |
| 2020-05-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.47 | 0 |
| 2020-04-30 | $23.32 | $25.47 | $23.00 | $23.00 | $22.47 | 3,000 |
| 2020-04-29 | $22.97 | $22.99 | $21.78 | $21.80 | $21.30 | 1,300 |
| 2020-04-28 | $22.67 | $22.67 | $22.67 | $22.67 | $22.15 | 126 |
| 2020-04-27 | $22.67 | $22.67 | $22.67 | $22.67 | $22.15 | 400 |
| 2020-04-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.09 | 100 |
| 2020-04-23 | $22.11 | $22.51 | $22.11 | $22.51 | $22.00 | 1,100 |
| 2020-04-22 | $22.82 | $22.82 | $22.82 | $22.82 | $22.30 | 0 |
| 2020-04-21 | $22.82 | $22.82 | $22.82 | $22.82 | $22.30 | 0 |
| 2020-04-20 | $22.98 | $22.98 | $21.43 | $22.82 | $22.30 | 1,400 |
| 2020-04-17 | $21.33 | $22.00 | $21.33 | $22.00 | $21.50 | 1,900 |
| 2020-04-16 | $21.25 | $21.50 | $21.15 | $21.50 | $21.01 | 700 |
| 2020-04-15 | $21.97 | $21.97 | $21.15 | $21.21 | $20.73 | 1,500 |
| 2020-04-14 | $22.05 | $22.05 | $21.50 | $22.00 | $21.50 | 900 |
| 2020-04-13 | $22.08 | $22.08 | $22.08 | $22.08 | $21.58 | 300 |
| 2020-04-09 | $21.80 | $22.00 | $21.80 | $21.92 | $21.42 | 900 |
| 2020-04-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.13 | 200 |
| 2020-04-07 | $21.25 | $21.36 | $21.25 | $21.36 | $20.87 | 200 |
| 2020-04-06 | $21.00 | $21.25 | $20.45 | $21.25 | $20.76 | 2,100 |
| 2020-04-03 | $20.83 | $20.83 | $20.45 | $20.56 | $20.09 | 3,400 |
| 2020-04-02 | $21.00 | $22.00 | $21.00 | $22.00 | $21.50 | 800 |
| 2020-04-01 | $22.00 | $22.22 | $20.65 | $20.65 | $20.18 | 800 |
| 2020-03-31 | $21.45 | $22.00 | $21.45 | $22.00 | $21.50 | 400 |
| 2020-03-30 | $22.25 | $22.29 | $20.71 | $20.75 | $20.28 | 800 |
| 2020-03-27 | $22.00 | $22.87 | $22.00 | $22.87 | $22.35 | 800 |
| 2020-03-26 | $20.12 | $22.51 | $20.00 | $22.50 | $21.99 | 13,900 |
| 2020-03-25 | $20.03 | $21.61 | $20.03 | $21.21 | $20.73 | 600 |
| 2020-03-24 | $21.25 | $21.40 | $19.75 | $21.40 | $20.91 | 2,500 |
| 2020-03-23 | $20.70 | $20.70 | $20.50 | $20.50 | $20.03 | 1,900 |
| 2020-03-20 | $21.91 | $21.91 | $21.91 | $21.91 | $21.41 | 0 |
| 2020-03-19 | $21.91 | $21.91 | $21.91 | $21.91 | $21.41 | 1 |
| 2020-03-18 | $21.91 | $21.91 | $21.91 | $21.91 | $21.41 | 5 |
| 2020-03-17 | $22.89 | $22.89 | $21.91 | $21.91 | $21.41 | 1,100 |
| 2020-03-16 | $20.04 | $21.43 | $20.00 | $21.43 | $20.94 | 3,900 |
| 2020-03-13 | $21.45 | $21.45 | $21.45 | $21.45 | $20.96 | 0 |
| 2020-03-12 | $22.53 | $22.53 | $20.00 | $21.45 | $20.96 | 4,400 |
| 2020-03-11 | $23.03 | $23.04 | $22.55 | $22.88 | $22.36 | 1,000 |
| 2020-03-10 | $23.57 | $23.57 | $22.65 | $22.65 | $22.13 | 1,800 |
| 2020-03-09 | $23.74 | $23.74 | $23.00 | $23.58 | $23.04 | 2,000 |
| 2020-03-06 | $23.41 | $23.41 | $23.41 | $23.41 | $22.88 | 100 |
| 2020-03-05 | $23.28 | $23.71 | $23.20 | $23.41 | $22.88 | 1,200 |
| 2020-03-04 | $24.73 | $24.73 | $24.73 | $24.73 | $24.17 | 109 |
| 2020-03-03 | $24.73 | $24.73 | $24.73 | $24.73 | $24.17 | 117 |
| 2020-03-02 | $24.25 | $24.95 | $24.25 | $24.73 | $24.17 | 700 |
| 2020-02-28 | $23.96 | $24.50 | $22.55 | $24.50 | $23.94 | 30,100 |
| 2020-02-27 | $23.90 | $23.90 | $23.85 | $23.90 | $23.35 | 1,000 |
| 2020-02-26 | $24.29 | $24.38 | $24.29 | $24.33 | $23.77 | 500 |
| 2020-02-25 | $22.90 | $23.90 | $22.90 | $23.90 | $23.35 | 3,500 |
| 2020-02-24 | $22.75 | $23.65 | $22.75 | $23.50 | $22.96 | 4,900 |
| 2020-02-21 | $23.80 | $23.80 | $23.79 | $23.79 | $23.25 | 200 |
| 2020-02-20 | $24.36 | $24.36 | $24.17 | $24.17 | $23.62 | 2,000 |
| 2020-02-19 | $23.82 | $23.82 | $23.82 | $23.82 | $23.27 | 1 |
| 2020-02-18 | $23.82 | $23.82 | $23.82 | $23.82 | $23.28 | 0 |
| 2020-02-14 | $23.40 | $23.82 | $23.40 | $23.82 | $23.28 | 200 |
| 2020-02-13 | $23.75 | $23.75 | $23.62 | $23.62 | $23.08 | 1,800 |
| 2020-02-12 | $23.88 | $23.88 | $23.57 | $23.57 | $23.03 | 2,400 |
| 2020-02-11 | $23.85 | $23.85 | $23.77 | $23.77 | $23.23 | 600 |
| 2020-02-10 | $23.08 | $24.23 | $23.08 | $24.23 | $23.68 | 9,600 |
| 2020-02-07 | $22.93 | $22.95 | $22.84 | $22.95 | $22.43 | 800 |
| 2020-02-06 | $23.55 | $23.87 | $23.36 | $23.60 | $23.06 | 6,800 |
| 2020-02-05 | $22.83 | $23.37 | $22.83 | $23.37 | $22.83 | 420 |
| 2020-02-04 | $22.93 | $23.67 | $22.81 | $23.00 | $22.47 | 2,400 |
| 2020-02-03 | $24.00 | $24.00 | $22.69 | $22.99 | $22.21 | 7,300 |
| 2020-01-31 | $24.00 | $24.00 | $23.67 | $23.69 | $22.89 | 2,900 |
| 2020-01-30 | $24.21 | $24.21 | $24.21 | $24.21 | $23.39 | 1 |
| 2020-01-29 | $24.21 | $24.21 | $24.21 | $24.21 | $23.39 | 100 |
| 2020-01-28 | $24.24 | $24.24 | $24.24 | $24.24 | $23.42 | 100 |
| 2020-01-27 | $24.50 | $24.80 | $23.75 | $24.29 | $23.47 | 3,800 |
| 2020-01-24 | $24.15 | $24.15 | $24.15 | $24.15 | $23.33 | 0 |
| 2020-01-23 | $24.20 | $24.20 | $24.15 | $24.15 | $23.33 | 1,600 |
| 2020-01-22 | $23.99 | $24.16 | $23.99 | $24.16 | $23.34 | 1,100 |
| 2020-01-21 | $23.61 | $23.77 | $23.61 | $23.65 | $22.85 | 2,400 |
| 2020-01-17 | $23.61 | $23.64 | $23.51 | $23.63 | $22.83 | 900 |
| 2020-01-16 | $23.75 | $23.75 | $23.61 | $23.66 | $22.86 | 1,300 |
| 2020-01-15 | $24.12 | $24.15 | $23.77 | $23.77 | $22.96 | 900 |
| 2020-01-14 | $24.15 | $24.35 | $24.15 | $24.35 | $23.52 | 600 |
| 2020-01-13 | $24.25 | $24.25 | $24.25 | $24.25 | $23.43 | 100 |
| 2020-01-10 | $24.20 | $24.25 | $23.90 | $24.25 | $23.43 | 1,200 |
| 2020-01-09 | $23.75 | $23.76 | $23.75 | $23.75 | $22.94 | 700 |
| 2020-01-08 | $23.55 | $23.55 | $23.55 | $23.55 | $22.75 | 90 |
| 2020-01-07 | $24.30 | $24.30 | $23.54 | $23.55 | $22.75 | 800 |
| 2020-01-06 | $23.42 | $23.72 | $23.42 | $23.50 | $22.70 | 1,600 |
| 2020-01-03 | $23.50 | $23.70 | $23.50 | $23.70 | $22.90 | 400 |
| 2020-01-02 | $23.70 | $24.00 | $23.65 | $24.00 | $23.19 | 13,800 |
| 2019-12-31 | $22.89 | $23.70 | $22.80 | $23.70 | $22.90 | 1,900 |
| 2019-12-30 | $22.80 | $22.80 | $22.40 | $22.80 | $22.03 | 1,500 |
| 2019-12-27 | $22.46 | $22.80 | $22.46 | $22.80 | $22.03 | 1,600 |
| 2019-12-26 | $22.50 | $22.50 | $22.49 | $22.50 | $21.74 | 500 |
| 2019-12-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.25 | 0 |
| 2019-12-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.25 | 0 |
| 2019-12-20 | $23.70 | $23.70 | $21.22 | $22.00 | $21.25 | 1,100 |
| 2019-12-19 | $22.55 | $22.55 | $22.55 | $22.55 | $21.78 | 0 |
| 2019-12-18 | $22.53 | $22.55 | $22.53 | $22.55 | $21.78 | 500 |
| 2019-12-17 | $22.40 | $22.50 | $22.35 | $22.50 | $21.74 | 2,600 |
| 2019-12-16 | $21.52 | $21.90 | $21.52 | $21.90 | $21.16 | 4,000 |
| 2019-12-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.01 | 20 |
| 2019-12-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.01 | 11 |
| 2019-12-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.01 | 1 |
| 2019-12-10 | $21.93 | $22.20 | $21.75 | $21.75 | $21.01 | 4,800 |
| 2019-12-09 | $22.63 | $22.63 | $22.63 | $22.63 | $21.86 | 100 |
| 2019-12-06 | $21.35 | $21.35 | $21.35 | $21.35 | $20.63 | 0 |
| 2019-12-05 | $21.35 | $21.35 | $21.35 | $21.35 | $20.63 | 99 |
| 2019-12-04 | $21.48 | $21.91 | $21.11 | $21.35 | $20.63 | 5,100 |
| 2019-12-03 | $21.24 | $21.74 | $20.86 | $21.50 | $20.77 | 1,400 |
| 2019-12-02 | $21.00 | $21.26 | $21.00 | $21.25 | $20.53 | 6,200 |
| 2019-11-29 | $20.65 | $21.00 | $20.50 | $20.99 | $20.28 | 3,100 |
| 2019-11-27 | $20.36 | $20.36 | $20.36 | $20.36 | $19.67 | 100 |
| 2019-11-26 | $21.00 | $21.25 | $19.82 | $20.41 | $19.72 | 5,100 |
| 2019-11-25 | $20.90 | $20.90 | $20.89 | $20.90 | $20.19 | 1,100 |
| 2019-11-22 | $19.73 | $20.95 | $19.73 | $20.95 | $20.24 | 7,300 |
| 2019-11-21 | $20.84 | $20.90 | $19.78 | $19.78 | $19.11 | 6,100 |
| 2019-11-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.19 | 1,400 |
| 2019-11-19 | $20.62 | $20.92 | $20.62 | $20.92 | $20.21 | 700 |
| 2019-11-18 | $21.10 | $21.20 | $20.58 | $20.80 | $20.09 | 2,900 |
| 2019-11-15 | $20.58 | $21.00 | $20.58 | $21.00 | $20.29 | 1,300 |
| 2019-11-14 | $20.88 | $21.00 | $20.88 | $21.00 | $20.29 | 1,200 |
| 2019-11-13 | $20.56 | $20.77 | $20.56 | $20.77 | $20.06 | 1,400 |
| 2019-11-12 | $20.80 | $20.80 | $20.74 | $20.74 | $20.04 | 1,000 |
| 2019-11-11 | $20.82 | $20.82 | $20.82 | $20.82 | $20.11 | 0 |
| 2019-11-08 | $20.81 | $20.82 | $20.79 | $20.82 | $20.11 | 1,100 |
| 2019-11-07 | $20.41 | $20.41 | $20.41 | $20.41 | $19.72 | 0 |
| 2019-11-06 | $20.41 | $20.41 | $20.41 | $20.41 | $19.72 | 0 |
| 2019-11-05 | $20.40 | $20.65 | $20.40 | $20.41 | $19.72 | 800 |
| 2019-11-04 | $20.63 | $20.63 | $20.40 | $20.40 | $19.71 | 5,200 |
| 2019-11-01 | $20.75 | $20.83 | $20.75 | $20.83 | $19.86 | 600 |
| 2019-10-31 | $20.68 | $21.14 | $20.46 | $20.77 | $19.81 | 4,900 |
| 2019-10-30 | $21.08 | $21.50 | $19.93 | $21.05 | $20.07 | 3,201 |
| 2019-10-29 | $21.08 | $21.37 | $21.08 | $21.37 | $20.38 | 3,000 |
| 2019-10-28 | $21.09 | $21.18 | $21.08 | $21.18 | $20.20 | 700 |
| 2019-10-25 | $21.08 | $21.42 | $21.01 | $21.08 | $20.10 | 3,600 |
| 2019-10-24 | $21.38 | $21.38 | $21.38 | $21.38 | $20.39 | 100 |
| 2019-10-23 | $21.27 | $21.27 | $21.27 | $21.27 | $20.28 | 19 |
| 2019-10-22 | $21.27 | $21.27 | $21.27 | $21.27 | $20.28 | 0 |
| 2019-10-21 | $21.21 | $21.27 | $21.21 | $21.27 | $20.28 | 200 |
| 2019-10-18 | $21.89 | $21.89 | $21.89 | $21.89 | $20.88 | 300 |
| 2019-10-17 | $21.02 | $21.51 | $21.02 | $21.02 | $20.05 | 700 |
| 2019-10-16 | $21.24 | $21.28 | $21.01 | $21.28 | $20.29 | 2,000 |
| 2019-10-15 | $21.65 | $21.65 | $21.17 | $21.21 | $20.23 | 800 |
| 2019-10-14 | $21.50 | $21.50 | $21.50 | $21.50 | $20.50 | 600 |
| 2019-10-11 | $22.00 | $22.22 | $21.90 | $21.90 | $20.89 | 800 |
| 2019-10-10 | $21.51 | $22.34 | $21.40 | $22.34 | $21.30 | 4,000 |
| 2019-10-09 | $21.59 | $22.35 | $21.54 | $22.24 | $21.21 | 2,200 |
| 2019-10-08 | $21.47 | $21.50 | $21.47 | $21.50 | $20.50 | 2,100 |
| 2019-10-07 | $21.40 | $21.40 | $21.40 | $21.40 | $20.41 | 0 |
| 2019-10-04 | $21.40 | $21.40 | $21.40 | $21.40 | $20.41 | 56 |
| 2019-10-03 | $21.37 | $21.40 | $21.37 | $21.40 | $20.41 | 700 |
| 2019-10-02 | $21.42 | $21.42 | $21.37 | $21.37 | $20.38 | 600 |
| 2019-10-01 | $21.48 | $21.48 | $21.48 | $21.48 | $20.48 | 1,000 |
| 2019-09-30 | $21.24 | $21.37 | $21.24 | $21.37 | $20.38 | 500 |
| 2019-09-27 | $21.25 | $21.25 | $20.85 | $20.85 | $19.88 | 1,100 |
| 2019-09-26 | $21.53 | $21.58 | $21.53 | $21.58 | $20.58 | 1,000 |
| 2019-09-25 | $21.60 | $21.60 | $21.60 | $21.60 | $20.60 | 400 |
| 2019-09-24 | $21.23 | $21.23 | $21.23 | $21.23 | $20.25 | 0 |
| 2019-09-23 | $21.82 | $21.82 | $21.23 | $21.23 | $20.25 | 2,300 |
| 2019-09-20 | $21.25 | $21.25 | $21.25 | $21.25 | $20.27 | 200 |
| 2019-09-19 | $21.90 | $21.90 | $21.90 | $21.90 | $20.89 | 61 |
| 2019-09-18 | $21.90 | $21.90 | $21.90 | $21.90 | $20.89 | 200 |
| 2019-09-17 | $21.90 | $21.90 | $21.76 | $21.76 | $20.75 | 900 |
| 2019-09-16 | $22.04 | $22.04 | $21.20 | $21.50 | $20.50 | 2,300 |
| 2019-09-13 | $21.75 | $22.15 | $21.07 | $21.20 | $20.22 | 700 |
| 2019-09-12 | $21.50 | $21.50 | $21.50 | $21.50 | $20.50 | 0 |
| 2019-09-11 | $21.50 | $21.50 | $21.50 | $21.50 | $20.50 | 0 |
| 2019-09-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.50 | 200 |
| 2019-09-09 | $21.00 | $21.35 | $21.00 | $21.35 | $20.36 | 4,600 |
| 2019-09-06 | $21.26 | $21.26 | $20.65 | $20.65 | $19.69 | 900 |
| 2019-09-05 | $21.05 | $21.20 | $21.05 | $21.20 | $20.22 | 2,300 |
| 2019-09-04 | $21.24 | $21.24 | $20.90 | $21.00 | $20.03 | 3,100 |
| 2019-09-03 | $20.51 | $20.51 | $20.51 | $20.51 | $19.56 | 82 |
| 2019-08-30 | $21.00 | $21.00 | $20.51 | $20.51 | $19.56 | 1,800 |
| 2019-08-29 | $21.24 | $21.25 | $21.24 | $21.25 | $20.27 | 500 |
| 2019-08-28 | $21.20 | $21.20 | $21.19 | $21.20 | $20.22 | 700 |
| 2019-08-27 | $21.04 | $21.50 | $20.75 | $21.00 | $20.03 | 4,100 |
| 2019-08-26 | $22.00 | $22.00 | $21.70 | $21.70 | $20.69 | 7,000 |
| 2019-08-23 | $21.23 | $21.23 | $21.23 | $21.23 | $20.25 | 29 |
| 2019-08-22 | $21.23 | $21.23 | $21.23 | $21.23 | $20.25 | 0 |
| 2019-08-21 | $21.20 | $21.23 | $21.20 | $21.23 | $20.25 | 300 |
| 2019-08-20 | $20.24 | $20.24 | $20.24 | $20.24 | $19.30 | 200 |
| 2019-08-19 | $21.03 | $21.03 | $21.03 | $21.03 | $20.06 | 0 |
| 2019-08-15 | $21.39 | $21.39 | $21.03 | $21.03 | $20.06 | 700 |
| 2019-08-14 | $21.40 | $21.40 | $21.12 | $21.12 | $20.14 | 1,700 |
| 2019-08-13 | $21.00 | $21.24 | $21.00 | $21.24 | $20.26 | 600 |
| 2019-08-12 | $20.76 | $21.24 | $20.73 | $21.24 | $20.26 | 1,100 |
| 2019-08-09 | $21.11 | $21.70 | $20.72 | $21.70 | $20.69 | 1,100 |
| 2019-08-08 | $20.73 | $20.73 | $20.60 | $20.60 | $19.65 | 1,400 |
| 2019-08-07 | $21.90 | $21.90 | $21.88 | $21.90 | $20.89 | 500 |
| 2019-08-06 | $21.80 | $21.85 | $21.80 | $21.85 | $20.84 | 1,000 |
| 2019-08-05 | $20.90 | $20.99 | $20.32 | $20.99 | $20.02 | 1,500 |
| 2019-08-02 | $20.81 | $21.25 | $20.70 | $20.99 | $20.02 | 3,800 |
| 2019-08-01 | $20.81 | $21.25 | $20.70 | $21.25 | $20.01 | 3,800 |
| 2019-07-31 | $20.90 | $20.94 | $20.32 | $20.41 | $19.22 | 1,500 |
| 2019-07-30 | $20.90 | $20.90 | $20.90 | $20.90 | $19.68 | 400 |
| 2019-07-29 | $21.04 | $21.04 | $21.04 | $21.04 | $19.81 | 600 |
| 2019-07-26 | $20.64 | $21.21 | $20.60 | $21.20 | $19.97 | 1,200 |
| 2019-07-25 | $20.87 | $21.21 | $20.50 | $21.21 | $19.97 | 1,400 |
| 2019-07-24 | $21.10 | $21.20 | $20.50 | $20.50 | $19.31 | 1,000 |
| 2019-07-23 | $21.10 | $21.10 | $21.10 | $21.10 | $19.87 | 100 |
| 2019-07-22 | $20.88 | $21.23 | $20.25 | $21.10 | $19.87 | 5,600 |
| 2019-07-19 | $20.66 | $20.66 | $20.66 | $20.66 | $19.46 | 500 |
| 2019-07-18 | $20.85 | $20.85 | $20.31 | $20.67 | $19.47 | 3,600 |
| 2019-07-17 | $20.87 | $20.87 | $20.87 | $20.87 | $19.65 | 200 |
| 2019-07-16 | $20.83 | $20.94 | $20.30 | $20.30 | $19.12 | 2,000 |
| 2019-07-15 | $21.14 | $21.14 | $20.31 | $20.82 | $19.61 | 2,700 |
| 2019-07-12 | $20.25 | $21.14 | $20.25 | $21.14 | $19.91 | 1,300 |
| 2019-07-11 | $20.25 | $20.25 | $20.25 | $20.25 | $19.07 | 300 |
| 2019-07-10 | $21.41 | $21.41 | $21.41 | $21.41 | $20.16 | 15 |
| 2019-07-09 | $21.41 | $21.41 | $21.41 | $21.41 | $20.16 | 200 |
| 2019-07-08 | $20.31 | $20.61 | $20.21 | $20.21 | $19.03 | 1,200 |
| 2019-07-05 | $20.20 | $20.20 | $20.20 | $20.20 | $19.02 | 600 |
| 2019-07-03 | $20.79 | $20.79 | $20.79 | $20.79 | $19.58 | 0 |
| 2019-07-02 | $20.79 | $20.79 | $20.79 | $20.79 | $19.58 | 1,000 |
| 2019-07-01 | $20.95 | $20.95 | $20.95 | $20.95 | $19.73 | 0 |
| 2019-06-28 | $20.55 | $20.95 | $20.55 | $20.95 | $19.73 | 400 |
| 2019-06-27 | $20.20 | $20.20 | $20.20 | $20.20 | $19.02 | 0 |
| 2019-06-26 | $20.20 | $20.20 | $20.20 | $20.20 | $19.02 | 0 |
| 2019-06-25 | $20.20 | $20.20 | $20.20 | $20.20 | $19.02 | 0 |
| 2019-06-24 | $20.21 | $20.21 | $20.20 | $20.20 | $19.02 | 500 |
| 2019-06-21 | $19.80 | $21.25 | $19.80 | $20.06 | $18.89 | 2,000 |
| 2019-06-20 | $19.83 | $20.00 | $19.64 | $19.64 | $18.50 | 2,290 |
| 2019-06-19 | $19.83 | $19.83 | $19.83 | $19.83 | $18.68 | 1,200 |
| 2019-06-18 | $20.00 | $20.48 | $19.83 | $20.04 | $18.87 | 1,600 |
| 2019-06-17 | $20.38 | $20.38 | $20.10 | $20.10 | $18.93 | 1,100 |
| 2019-06-14 | $20.00 | $20.00 | $20.00 | $20.00 | $18.84 | 0 |
| 2019-06-13 | $20.00 | $20.00 | $20.00 | $20.00 | $18.84 | 100 |
| 2019-06-12 | $20.00 | $20.00 | $20.00 | $20.00 | $18.84 | 1 |
| 2019-06-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.84 | 100 |
| 2019-06-07 | $19.70 | $20.00 | $19.70 | $20.00 | $18.84 | 3,032 |
| 2019-06-06 | $19.89 | $19.90 | $19.89 | $19.89 | $18.73 | 1,000 |
| 2019-06-05 | $19.59 | $19.90 | $19.44 | $19.47 | $18.34 | 2,300 |
| 2019-06-04 | $20.00 | $20.00 | $19.92 | $19.92 | $18.76 | 700 |
| 2019-06-03 | $20.00 | $20.00 | $20.00 | $20.00 | $18.84 | 300 |
| 2019-05-31 | $19.71 | $19.71 | $19.71 | $19.71 | $18.56 | 100 |
| 2019-05-30 | $19.51 | $19.71 | $19.51 | $19.71 | $18.56 | 800 |
| 2019-05-29 | $20.12 | $20.12 | $19.50 | $19.50 | $18.36 | 700 |
| 2019-05-28 | $20.10 | $20.10 | $20.10 | $20.10 | $18.93 | 0 |
| 2019-05-24 | $20.10 | $20.10 | $20.10 | $20.10 | $18.93 | 600 |
| 2019-05-23 | $19.76 | $19.76 | $19.76 | $19.76 | $18.61 | 100 |
| 2019-05-22 | $19.31 | $19.54 | $19.31 | $19.54 | $18.40 | 1,300 |
| 2019-05-21 | $19.25 | $19.31 | $19.25 | $19.31 | $18.19 | 1,200 |
| 2019-05-20 | $20.18 | $20.18 | $19.32 | $19.32 | $18.19 | 2,300 |
| 2019-05-17 | $20.16 | $20.16 | $20.16 | $20.16 | $18.99 | 500 |
| 2019-05-16 | $20.15 | $20.15 | $20.15 | $20.15 | $18.98 | 400 |
| 2019-05-15 | $20.13 | $20.13 | $20.13 | $20.13 | $18.96 | 100 |
| 2019-05-14 | $20.13 | $20.13 | $20.13 | $20.13 | $18.96 | 200 |
| 2019-05-13 | $20.11 | $20.11 | $20.11 | $20.11 | $18.94 | 200 |
| 2019-05-10 | $20.94 | $20.94 | $20.25 | $20.25 | $19.07 | 600 |
| 2019-05-09 | $20.00 | $20.10 | $20.00 | $20.10 | $18.93 | 2,300 |
| 2019-05-08 | $19.97 | $20.05 | $19.97 | $20.01 | $18.84 | 2,000 |
| 2019-05-07 | $20.01 | $20.01 | $20.01 | $20.01 | $18.84 | 500 |
| 2019-05-06 | $20.10 | $20.10 | $20.10 | $20.10 | $18.93 | 100 |
| 2019-05-03 | $20.13 | $20.15 | $20.08 | $20.10 | $18.93 | 5,400 |
| 2019-05-02 | $21.20 | $21.20 | $20.66 | $20.66 | $19.46 | 600 |
| 2019-05-01 | $21.25 | $21.25 | $21.25 | $21.25 | $19.76 | 89 |
| 2019-04-30 | $21.25 | $21.25 | $21.25 | $21.25 | $19.76 | 500 |
| 2019-04-29 | $20.49 | $20.49 | $20.49 | $20.49 | $19.05 | 0 |
| 2019-04-26 | $20.60 | $20.60 | $20.49 | $20.49 | $19.05 | 775 |
| 2019-04-25 | $21.07 | $21.07 | $20.31 | $20.41 | $18.98 | 1,500 |
| 2019-04-24 | $21.00 | $22.00 | $20.51 | $20.51 | $19.07 | 1,300 |
| 2019-04-23 | $20.99 | $20.99 | $20.99 | $20.99 | $19.52 | 100 |
| 2019-04-22 | $20.99 | $20.99 | $20.99 | $20.99 | $19.52 | 600 |
| 2019-04-18 | $19.94 | $20.99 | $19.94 | $20.99 | $19.52 | 500 |
| 2019-04-17 | $20.37 | $20.37 | $20.37 | $20.37 | $18.94 | 0 |
| 2019-04-15 | $20.00 | $20.49 | $20.00 | $20.37 | $18.94 | 3,400 |
| 2019-04-12 | $19.75 | $19.75 | $19.75 | $19.75 | $18.36 | 15 |
| 2019-04-11 | $19.75 | $19.75 | $19.75 | $19.75 | $18.36 | 2,100 |
| 2019-04-10 | $19.42 | $19.69 | $19.42 | $19.69 | $18.31 | 800 |
| 2019-04-09 | $19.21 | $19.30 | $19.21 | $19.30 | $17.95 | 300 |
| 2019-04-08 | $19.38 | $19.38 | $19.38 | $19.38 | $18.02 | 200 |
| 2019-04-05 | $19.45 | $19.45 | $19.45 | $19.45 | $18.09 | 200 |
| 2019-04-04 | $19.14 | $19.14 | $19.13 | $19.13 | $17.79 | 400 |
| 2019-04-03 | $19.14 | $19.14 | $19.14 | $19.14 | $17.80 | 200 |
| 2019-04-02 | $18.41 | $19.14 | $18.41 | $19.14 | $17.80 | 1,100 |
| 2019-04-01 | $18.82 | $19.00 | $18.82 | $19.00 | $17.67 | 3,700 |
| 2019-03-29 | $18.36 | $19.35 | $18.36 | $19.35 | $17.99 | 500 |
| 2019-03-28 | $18.71 | $18.71 | $18.71 | $18.71 | $17.40 | 100 |
| 2019-03-27 | $18.80 | $19.34 | $18.80 | $19.34 | $17.98 | 2,300 |
| 2019-03-26 | $18.27 | $18.27 | $18.27 | $18.27 | $16.99 | 0 |
| 2019-03-25 | $19.39 | $19.39 | $18.03 | $18.27 | $16.99 | 700 |
| 2019-03-22 | $18.49 | $18.49 | $18.49 | $18.49 | $17.19 | 0 |
| 2019-03-21 | $18.49 | $18.49 | $18.49 | $18.49 | $17.19 | 700 |
| 2019-03-20 | $18.17 | $18.99 | $18.17 | $18.99 | $17.66 | 3,100 |
| 2019-03-19 | $17.85 | $18.62 | $17.85 | $18.61 | $17.30 | 5,206 |
| 2019-03-18 | $18.75 | $18.75 | $17.65 | $17.65 | $16.41 | 2,500 |
| 2019-03-15 | $18.65 | $18.86 | $18.65 | $18.86 | $17.53 | 450 |
| 2019-03-14 | $18.36 | $18.62 | $18.35 | $18.35 | $17.06 | 800 |
| 2019-03-13 | $18.64 | $18.64 | $18.64 | $18.64 | $17.33 | 0 |
| 2019-03-12 | $18.31 | $18.64 | $18.31 | $18.64 | $17.33 | 1,000 |
| 2019-03-11 | $18.31 | $18.31 | $18.31 | $18.31 | $17.03 | 300 |
| 2019-03-08 | $18.23 | $18.45 | $18.23 | $18.40 | $17.11 | 4,600 |
| 2019-03-07 | $18.20 | $18.23 | $18.00 | $18.23 | $16.95 | 2,700 |
| 2019-03-06 | $18.44 | $18.45 | $18.00 | $18.32 | $17.03 | 2,200 |
| 2019-03-05 | $18.21 | $18.37 | $18.21 | $18.37 | $17.08 | 6,600 |
| 2019-03-04 | $18.25 | $18.34 | $18.25 | $18.34 | $17.05 | 2,200 |
| 2019-03-01 | $18.19 | $18.51 | $17.81 | $18.21 | $16.93 | 3,400 |
| 2019-02-28 | $18.20 | $18.59 | $18.20 | $18.51 | $17.21 | 2,500 |
| 2019-02-27 | $18.33 | $18.33 | $18.33 | $18.33 | $17.04 | 100 |
| 2019-02-26 | $18.50 | $18.50 | $18.18 | $18.24 | $16.96 | 3,000 |
| 2019-02-25 | $18.50 | $18.62 | $18.50 | $18.62 | $17.32 | 800 |
| 2019-02-22 | $18.08 | $18.75 | $17.93 | $18.51 | $17.21 | 4,600 |
| 2019-02-21 | $18.08 | $18.10 | $18.08 | $18.10 | $16.83 | 671 |
| 2019-02-20 | $18.50 | $18.50 | $18.11 | $18.11 | $16.84 | 2,700 |
| 2019-02-19 | $18.39 | $18.65 | $18.34 | $18.50 | $17.20 | 13,627 |
| 2019-02-15 | $17.73 | $18.20 | $17.73 | $18.15 | $16.88 | 3,100 |
| 2019-02-14 | $17.91 | $18.07 | $17.76 | $18.01 | $16.75 | 3,700 |
| 2019-02-13 | $17.80 | $18.11 | $17.76 | $17.84 | $16.59 | 4,000 |
| 2019-02-12 | $18.02 | $18.05 | $17.33 | $17.33 | $16.11 | 8,100 |
| 2019-02-11 | $18.45 | $18.45 | $18.45 | $18.45 | $17.16 | 0 |
| 2019-02-08 | $17.99 | $18.49 | $17.99 | $18.45 | $17.16 | 3,500 |
| 2019-02-07 | $18.17 | $18.48 | $17.55 | $17.60 | $16.37 | 1,200 |
| 2019-02-06 | $17.85 | $17.85 | $17.85 | $17.85 | $16.60 | 600 |
| 2019-02-05 | $17.15 | $18.00 | $17.15 | $17.53 | $16.30 | 600 |
| 2019-02-04 | $18.18 | $18.18 | $18.18 | $18.18 | $16.90 | 0 |
| 2019-02-01 | $17.75 | $18.18 | $17.75 | $18.18 | $16.66 | 900 |
| 2019-01-31 | $17.45 | $18.01 | $17.08 | $17.83 | $16.34 | 6,900 |
| 2019-01-30 | $17.40 | $17.40 | $17.40 | $17.40 | $15.95 | 100 |
| 2019-01-29 | $17.18 | $18.18 | $17.01 | $17.45 | $15.99 | 3,600 |
| 2019-01-28 | $17.70 | $17.70 | $17.70 | $17.70 | $16.22 | 100 |
| 2019-01-25 | $17.90 | $17.90 | $17.90 | $17.90 | $16.40 | 100 |
| 2019-01-24 | $17.94 | $17.94 | $17.22 | $17.90 | $16.40 | 2,100 |
| 2019-01-23 | $17.75 | $18.09 | $17.03 | $17.05 | $15.63 | 5,500 |
| 2019-01-18 | $17.75 | $17.75 | $17.73 | $17.73 | $16.25 | 1,500 |
| 2019-01-17 | $17.35 | $17.35 | $17.35 | $17.35 | $15.90 | 0 |
| 2019-01-16 | $17.35 | $17.35 | $17.35 | $17.35 | $15.90 | 1,600 |
| 2019-01-15 | $17.10 | $17.29 | $17.00 | $17.29 | $15.85 | 3,000 |
| 2019-01-14 | $17.50 | $17.50 | $16.55 | $17.00 | $15.58 | 7,200 |
| 2019-01-11 | $17.52 | $17.75 | $17.52 | $17.75 | $16.27 | 4,900 |
| 2019-01-10 | $17.74 | $17.74 | $17.47 | $17.47 | $16.01 | 500 |
| 2019-01-09 | $17.75 | $17.75 | $17.75 | $17.75 | $16.27 | 0 |
| 2019-01-08 | $17.87 | $17.94 | $17.44 | $17.75 | $16.27 | 7,300 |
| 2019-01-07 | $18.20 | $18.20 | $17.83 | $18.16 | $16.64 | 2,100 |
| 2019-01-04 | $18.15 | $18.20 | $17.54 | $18.20 | $16.68 | 8,300 |
| 2019-01-03 | $17.91 | $18.15 | $17.91 | $18.15 | $16.63 | 5,400 |
| 2019-01-02 | $17.70 | $17.70 | $17.70 | $17.70 | $16.22 | 353 |
| 2018-12-31 | $17.29 | $18.00 | $17.20 | $18.00 | $16.50 | 2,600 |
| 2018-12-28 | $17.11 | $17.29 | $17.11 | $17.29 | $15.85 | 735 |
| 2018-12-27 | $17.91 | $17.91 | $17.91 | $17.91 | $16.41 | 0 |
| 2018-12-26 | $17.10 | $17.91 | $17.10 | $17.91 | $16.41 | 1,300 |
| 2018-12-24 | $17.95 | $17.95 | $17.95 | $17.95 | $16.45 | 0 |
| 2018-12-21 | $17.99 | $18.00 | $17.95 | $17.95 | $16.45 | 400 |
| 2018-12-20 | $17.49 | $18.75 | $16.25 | $17.10 | $15.67 | 16,400 |
| 2018-12-19 | $17.05 | $17.54 | $16.90 | $17.54 | $16.07 | 13,246 |
| 2018-12-18 | $17.75 | $17.75 | $16.61 | $16.75 | $15.35 | 13,700 |
| 2018-12-17 | $17.47 | $17.50 | $17.22 | $17.22 | $15.78 | 3,425 |
| 2018-12-14 | $17.67 | $17.67 | $17.50 | $17.50 | $16.04 | 700 |
| 2018-12-13 | $17.80 | $18.02 | $17.70 | $17.70 | $16.22 | 900 |
| 2018-12-12 | $18.02 | $18.02 | $17.57 | $17.79 | $16.30 | 3,200 |
| 2018-12-11 | $17.75 | $17.75 | $17.75 | $17.75 | $16.27 | 500 |
| 2018-12-10 | $17.99 | $18.00 | $17.75 | $17.75 | $16.27 | 500 |
| 2018-12-07 | $18.20 | $18.20 | $17.75 | $17.79 | $16.30 | 5,400 |
| 2018-12-06 | $18.01 | $18.20 | $18.00 | $18.20 | $16.68 | 1,193 |
| 2018-12-04 | $17.89 | $18.20 | $17.89 | $18.20 | $16.68 | 1,100 |
| 2018-12-03 | $17.96 | $18.50 | $17.63 | $18.50 | $16.95 | 1,000 |
| 2018-11-30 | $18.31 | $18.78 | $17.75 | $18.31 | $16.78 | 4,900 |
| 2018-11-29 | $19.07 | $19.25 | $18.77 | $18.77 | $17.20 | 1,200 |
| 2018-11-28 | $20.10 | $20.10 | $18.61 | $19.10 | $17.50 | 3,600 |
| 2018-11-27 | $18.56 | $21.32 | $18.56 | $19.77 | $18.12 | 6,600 |
| 2018-11-26 | $20.44 | $20.47 | $18.96 | $19.59 | $17.95 | 4,200 |
| 2018-11-23 | $19.50 | $19.98 | $19.50 | $19.98 | $18.31 | 1,953 |
| 2018-11-21 | $17.45 | $20.44 | $17.45 | $19.04 | $17.45 | 41,600 |
| 2018-11-20 | $16.71 | $17.41 | $16.65 | $17.41 | $15.96 | 2,100 |
| 2018-11-19 | $17.54 | $17.54 | $17.06 | $17.46 | $16.00 | 3,800 |
| 2018-11-16 | $18.03 | $18.49 | $17.10 | $17.88 | $16.39 | 8,000 |
| 2018-11-15 | $19.01 | $19.54 | $15.04 | $16.99 | $15.57 | 18,700 |
| 2018-11-14 | $19.50 | $19.61 | $19.01 | $19.12 | $17.52 | 2,700 |
| 2018-11-13 | $19.98 | $20.02 | $19.77 | $19.77 | $18.12 | 2,400 |
| 2018-11-12 | $21.21 | $21.41 | $19.93 | $19.97 | $18.30 | 5,000 |
| 2018-11-09 | $21.84 | $21.91 | $21.51 | $21.63 | $19.82 | 2,600 |
| 2018-11-08 | $22.40 | $22.40 | $22.40 | $22.40 | $20.53 | 0 |
| 2018-11-07 | $22.40 | $22.40 | $22.40 | $22.40 | $20.53 | 0 |
| 2018-11-06 | $22.40 | $22.40 | $22.40 | $22.40 | $20.53 | 100 |
| 2018-11-05 | $22.99 | $22.99 | $21.82 | $21.82 | $20.00 | 500 |
| 2018-11-02 | $22.60 | $22.60 | $22.60 | $22.60 | $20.71 | 1,000 |
| 2018-11-01 | $22.99 | $22.99 | $22.99 | $22.99 | $20.83 | 1,300 |
| 2018-10-31 | $22.25 | $22.25 | $21.87 | $21.87 | $19.81 | 800 |
| 2018-10-30 | $21.73 | $21.73 | $21.73 | $21.73 | $19.68 | 500 |
| 2018-10-29 | $21.52 | $21.52 | $21.52 | $21.52 | $19.49 | 100 |
| 2018-10-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.93 | 300 |
| 2018-10-25 | $22.95 | $22.95 | $22.95 | $22.95 | $20.79 | 1,500 |
| 2018-10-24 | $21.51 | $21.61 | $21.51 | $21.61 | $19.58 | 600 |
| 2018-10-23 | $21.77 | $21.77 | $21.77 | $21.77 | $19.72 | 1,000 |
| 2018-10-22 | $21.94 | $22.05 | $21.94 | $22.01 | $19.94 | 400 |
| 2018-10-19 | $21.75 | $21.75 | $21.75 | $21.75 | $19.70 | 700 |
| 2018-10-18 | $21.70 | $22.00 | $21.70 | $22.00 | $19.93 | 1,100 |
| 2018-10-17 | $21.60 | $21.90 | $21.60 | $21.90 | $19.84 | 1,800 |
| 2018-10-16 | $21.21 | $21.41 | $21.21 | $21.41 | $19.39 | 300 |
| 2018-10-15 | $21.27 | $21.27 | $21.20 | $21.20 | $19.20 | 700 |
| 2018-10-12 | $21.36 | $21.36 | $21.36 | $21.36 | $19.35 | 35 |
| 2018-10-11 | $21.89 | $21.90 | $21.36 | $21.36 | $19.35 | 1,200 |
| 2018-10-10 | $21.86 | $21.90 | $21.25 | $21.65 | $19.61 | 2,300 |
| 2018-10-09 | $21.75 | $21.75 | $21.75 | $21.75 | $19.70 | 235 |
| 2018-10-08 | $21.90 | $21.90 | $21.71 | $21.75 | $19.70 | 1,100 |
| 2018-10-05 | $21.85 | $21.85 | $21.61 | $21.61 | $19.58 | 300 |
| 2018-10-04 | $21.90 | $21.90 | $21.81 | $21.90 | $19.84 | 900 |
| 2018-10-03 | $21.89 | $21.90 | $21.40 | $21.78 | $19.73 | 1,400 |
| 2018-10-02 | $21.61 | $21.74 | $21.56 | $21.74 | $19.69 | 1,500 |
| 2018-10-01 | $21.89 | $21.89 | $21.89 | $21.89 | $19.83 | 30 |
| 2018-09-28 | $21.88 | $22.19 | $21.88 | $21.89 | $19.83 | 700 |
| 2018-09-27 | $21.44 | $21.44 | $21.44 | $21.44 | $19.42 | 300 |
| 2018-09-26 | $21.80 | $21.80 | $21.61 | $21.61 | $19.58 | 800 |
| 2018-09-25 | $21.75 | $21.75 | $21.75 | $21.75 | $19.70 | 0 |
| 2018-09-24 | $21.52 | $21.75 | $21.40 | $21.75 | $19.70 | 2,900 |
| 2018-09-21 | $21.55 | $21.55 | $21.55 | $21.55 | $19.52 | 0 |
| 2018-09-20 | $21.55 | $21.55 | $21.55 | $21.55 | $19.52 | 0 |
| 2018-09-19 | $21.65 | $22.15 | $21.55 | $21.55 | $19.52 | 800 |
| 2018-09-18 | $22.07 | $22.25 | $21.55 | $21.55 | $19.52 | 2,000 |
| 2018-09-17 | $22.03 | $22.11 | $21.52 | $21.52 | $19.49 | 500 |
| 2018-09-14 | $21.55 | $21.90 | $21.55 | $21.83 | $19.77 | 3,900 |
| 2018-09-13 | $22.00 | $22.25 | $21.44 | $21.71 | $19.67 | 4,000 |
| 2018-09-12 | $21.84 | $22.00 | $21.84 | $22.00 | $19.93 | 1,000 |
| 2018-09-11 | $21.96 | $21.96 | $21.60 | $21.60 | $19.57 | 344 |
| 2018-09-10 | $21.71 | $21.80 | $21.71 | $21.80 | $19.75 | 2,700 |
| 2018-09-07 | $21.99 | $22.00 | $21.41 | $21.41 | $19.39 | 800 |
| 2018-09-06 | $21.75 | $21.75 | $21.71 | $21.75 | $19.70 | 1,100 |
| 2018-09-05 | $21.74 | $21.74 | $21.74 | $21.74 | $19.69 | 200 |
| 2018-09-04 | $22.13 | $22.13 | $21.78 | $21.99 | $19.92 | 2,600 |
| 2018-08-31 | $21.66 | $21.80 | $21.66 | $21.80 | $19.75 | 1,600 |
| 2018-08-30 | $21.64 | $21.99 | $21.64 | $21.99 | $19.92 | 2,300 |
| 2018-08-29 | $21.68 | $21.99 | $21.68 | $21.99 | $19.92 | 1,300 |
| 2018-08-28 | $21.40 | $21.99 | $21.40 | $21.99 | $19.92 | 4,700 |
| 2018-08-27 | $21.45 | $21.50 | $21.40 | $21.40 | $19.39 | 2,900 |
| 2018-08-24 | $21.40 | $21.40 | $21.40 | $21.40 | $19.39 | 0 |
| 2018-08-23 | $21.40 | $21.40 | $21.40 | $21.40 | $19.39 | 400 |
| 2018-08-22 | $21.45 | $21.45 | $21.45 | $21.45 | $19.43 | 0 |
| 2018-08-21 | $21.38 | $21.45 | $21.38 | $21.45 | $19.43 | 1,100 |
| 2018-08-20 | $21.42 | $21.42 | $21.42 | $21.42 | $19.40 | 225 |
| 2018-08-17 | $21.42 | $21.42 | $21.42 | $21.42 | $19.40 | 0 |
| 2018-08-16 | $21.42 | $21.42 | $21.42 | $21.42 | $19.40 | 400 |
| 2018-08-15 | $21.34 | $21.34 | $21.34 | $21.34 | $19.33 | 4 |
| 2018-08-14 | $21.55 | $21.55 | $21.10 | $21.34 | $19.33 | 4,265 |
| 2018-08-13 | $21.54 | $21.54 | $21.54 | $21.54 | $19.51 | 40 |
| 2018-08-10 | $21.54 | $21.54 | $21.54 | $21.54 | $19.51 | 0 |
| 2018-08-09 | $21.10 | $21.54 | $21.10 | $21.54 | $19.51 | 1,800 |
| 2018-08-08 | $21.62 | $21.62 | $21.62 | $21.62 | $19.58 | 0 |
| 2018-08-07 | $21.38 | $21.62 | $21.38 | $21.62 | $19.58 | 500 |
| 2018-08-06 | $21.21 | $21.50 | $21.21 | $21.45 | $19.43 | 900 |
| 2018-08-03 | $21.44 | $21.44 | $21.44 | $21.44 | $19.42 | 200 |
| 2018-08-02 | $21.14 | $21.16 | $21.14 | $21.16 | $19.17 | 400 |
| 2018-08-01 | $21.55 | $21.60 | $21.49 | $21.49 | $19.23 | 1,100 |
| 2018-07-31 | $21.50 | $21.60 | $21.50 | $21.60 | $19.32 | 1,200 |
| 2018-07-30 | $21.54 | $21.60 | $21.54 | $21.57 | $19.30 | 600 |
| 2018-07-27 | $21.74 | $21.74 | $21.74 | $21.74 | $19.45 | 92 |
| 2018-07-26 | $21.74 | $21.74 | $21.74 | $21.74 | $19.45 | 1,200 |
| 2018-07-25 | $21.75 | $21.75 | $21.75 | $21.75 | $19.46 | 500 |
| 2018-07-24 | $21.93 | $21.94 | $21.62 | $21.75 | $19.46 | 4,000 |
| 2018-07-23 | $22.01 | $22.02 | $21.55 | $22.00 | $19.68 | 21,200 |
| 2018-07-20 | $21.63 | $22.59 | $21.63 | $22.59 | $20.21 | 1,600 |
| 2018-07-19 | $22.79 | $22.79 | $21.63 | $21.63 | $19.35 | 1,700 |
| 2018-07-18 | $22.79 | $22.79 | $22.79 | $22.79 | $20.39 | 24 |
| 2018-07-17 | $22.47 | $22.79 | $22.47 | $22.79 | $20.39 | 2,500 |
| 2018-07-16 | $22.20 | $22.20 | $22.20 | $22.20 | $19.86 | 0 |
| 2018-07-13 | $22.20 | $22.20 | $22.20 | $22.20 | $19.86 | 300 |
| 2018-07-12 | $22.20 | $22.20 | $22.20 | $22.20 | $19.86 | 700 |
| 2018-07-11 | $22.52 | $22.52 | $22.52 | $22.52 | $20.15 | 0 |
| 2018-07-10 | $22.52 | $22.52 | $22.52 | $22.52 | $20.15 | 0 |
| 2018-07-09 | $22.52 | $22.52 | $22.52 | $22.52 | $20.15 | 300 |
| 2018-07-06 | $22.57 | $22.57 | $22.57 | $22.57 | $20.19 | 100 |
| 2018-07-05 | $21.90 | $21.90 | $21.90 | $21.90 | $19.59 | 150 |
| 2018-07-03 | $21.66 | $22.00 | $21.66 | $21.90 | $19.59 | 400 |
| 2018-07-02 | $22.79 | $22.79 | $22.79 | $22.79 | $20.39 | 0 |
| 2018-06-29 | $22.79 | $22.79 | $22.79 | $22.79 | $20.39 | 0 |
| 2018-06-28 | $22.79 | $22.79 | $22.79 | $22.79 | $20.39 | 100 |
| 2018-06-27 | $21.70 | $21.70 | $21.70 | $21.70 | $19.41 | 0 |
| 2018-06-26 | $21.70 | $21.70 | $21.70 | $21.70 | $19.41 | 103 |
| 2018-06-25 | $21.70 | $21.70 | $21.61 | $21.70 | $19.41 | 1,000 |
| 2018-06-22 | $22.80 | $22.80 | $22.80 | $22.80 | $20.40 | 0 |
| 2018-06-21 | $22.80 | $22.80 | $22.80 | $22.80 | $20.40 | 200 |
| 2018-06-20 | $21.79 | $21.79 | $21.79 | $21.79 | $19.49 | 200 |
| 2018-06-19 | $21.60 | $21.60 | $21.60 | $21.60 | $19.32 | 300 |
| 2018-06-18 | $21.34 | $21.39 | $21.34 | $21.39 | $19.14 | 900 |
| 2018-06-15 | $21.93 | $21.93 | $21.93 | $21.93 | $19.62 | 100 |
| 2018-06-14 | $22.18 | $22.18 | $22.18 | $22.18 | $19.84 | 400 |
| 2018-06-13 | $21.55 | $21.99 | $21.54 | $21.99 | $19.67 | 1,500 |
| 2018-06-12 | $21.65 | $21.65 | $21.65 | $21.65 | $19.37 | 0 |
| 2018-06-11 | $21.55 | $21.65 | $21.10 | $21.65 | $19.37 | 1,600 |
| 2018-06-08 | $21.74 | $21.99 | $21.55 | $21.55 | $19.28 | 1,100 |
| 2018-06-07 | $21.55 | $21.76 | $21.06 | $21.21 | $18.98 | 2,900 |
| 2018-06-06 | $21.70 | $21.77 | $21.70 | $21.77 | $19.48 | 1,400 |
| 2018-06-05 | $21.81 | $21.81 | $21.81 | $21.81 | $19.51 | 0 |
| 2018-06-04 | $21.81 | $21.81 | $21.81 | $21.81 | $19.51 | 4 |
| 2018-06-01 | $22.06 | $22.50 | $21.11 | $21.81 | $19.51 | 1,200 |
| 2018-05-31 | $21.50 | $21.50 | $21.50 | $21.50 | $19.24 | 12 |
| 2018-05-30 | $21.54 | $21.54 | $21.50 | $21.50 | $19.24 | 637 |
| 2018-05-29 | $21.65 | $21.65 | $21.65 | $21.65 | $19.37 | 0 |
| 2018-05-25 | $21.65 | $21.65 | $21.65 | $21.65 | $19.37 | 0 |
| 2018-05-24 | $20.75 | $21.65 | $20.75 | $21.65 | $19.37 | 3,292 |
| 2018-05-23 | $21.20 | $21.20 | $21.20 | $21.20 | $18.97 | 3,200 |
| 2018-05-22 | $21.71 | $21.71 | $21.71 | $21.71 | $19.42 | 700 |
| 2018-05-21 | $21.13 | $21.59 | $21.13 | $21.59 | $19.32 | 800 |
| 2018-05-18 | $21.90 | $21.90 | $21.90 | $21.90 | $19.59 | 15 |
| 2018-05-17 | $21.90 | $21.90 | $21.90 | $21.90 | $19.59 | 0 |
| 2018-05-16 | $21.75 | $21.90 | $21.64 | $21.90 | $19.59 | 1,400 |
| 2018-05-15 | $21.90 | $21.90 | $21.67 | $21.73 | $19.44 | 1,500 |
| 2018-05-14 | $21.20 | $21.40 | $21.20 | $21.40 | $19.15 | 3,000 |
| 2018-05-11 | $21.02 | $21.70 | $21.02 | $21.70 | $19.41 | 2,800 |
| 2018-05-10 | $21.70 | $21.70 | $21.70 | $21.70 | $19.41 | 600 |
| 2018-05-09 | $21.43 | $21.70 | $21.18 | $21.70 | $19.41 | 1,200 |
| 2018-05-08 | $21.80 | $21.80 | $20.94 | $21.68 | $19.40 | 2,300 |
| 2018-05-07 | $21.89 | $21.89 | $21.48 | $21.77 | $19.48 | 700 |
| 2018-05-04 | $22.00 | $22.25 | $22.00 | $22.23 | $19.89 | 800 |
| 2018-05-03 | $21.50 | $22.72 | $21.50 | $22.46 | $20.09 | 1,800 |
| 2018-05-02 | $21.75 | $21.97 | $21.45 | $21.45 | $18.97 | 1,900 |
| 2018-05-01 | $21.71 | $21.87 | $21.65 | $21.68 | $19.17 | 1,100 |
| 2018-04-30 | $21.80 | $22.66 | $21.80 | $22.66 | $20.04 | 300 |
| 2018-04-27 | $21.95 | $22.45 | $21.95 | $22.45 | $19.85 | 800 |
| 2018-04-26 | $22.21 | $22.21 | $22.21 | $22.21 | $19.64 | 1 |
| 2018-04-25 | $22.00 | $22.21 | $22.00 | $22.21 | $19.64 | 1,200 |
| 2018-04-24 | $20.80 | $22.25 | $20.80 | $22.19 | $19.62 | 4,400 |
| 2018-04-23 | $22.50 | $22.50 | $21.11 | $22.05 | $19.50 | 3,200 |
| 2018-04-20 | $22.00 | $22.25 | $21.00 | $22.24 | $19.67 | 1,700 |
| 2018-04-19 | $22.25 | $22.26 | $22.21 | $22.21 | $19.64 | 1,600 |
| 2018-04-18 | $22.31 | $22.31 | $22.31 | $22.31 | $19.73 | 300 |
| 2018-04-17 | $22.55 | $22.55 | $22.55 | $22.55 | $19.94 | 700 |
| 2018-04-16 | $22.70 | $22.70 | $22.70 | $22.70 | $20.07 | 200 |
| 2018-04-13 | $22.90 | $23.00 | $22.90 | $22.98 | $20.32 | 800 |
| 2018-04-12 | $22.58 | $22.89 | $22.57 | $22.82 | $20.18 | 1,100 |
| 2018-04-11 | $22.52 | $22.58 | $22.52 | $22.58 | $19.97 | 1,000 |
| 2018-04-10 | $22.03 | $22.03 | $22.03 | $22.03 | $19.48 | 50 |
| 2018-04-09 | $22.21 | $22.21 | $21.55 | $22.03 | $19.48 | 1,500 |
| 2018-04-06 | $21.63 | $21.63 | $21.63 | $21.63 | $19.13 | 300 |
| 2018-04-05 | $22.58 | $22.58 | $22.58 | $22.58 | $19.97 | 0 |
| 2018-04-04 | $22.58 | $22.58 | $22.58 | $22.58 | $19.97 | 200 |
| 2018-04-03 | $22.58 | $22.58 | $22.58 | $22.58 | $19.97 | 300 |
| 2018-04-02 | $22.44 | $22.44 | $22.44 | $22.44 | $19.84 | 300 |
| 2018-03-29 | $21.51 | $21.61 | $21.51 | $21.61 | $19.11 | 400 |
| 2018-03-28 | $22.50 | $22.50 | $22.50 | $22.50 | $19.89 | 0 |
| 2018-03-27 | $22.50 | $22.50 | $22.50 | $22.50 | $19.89 | 50 |
| 2018-03-26 | $22.50 | $22.50 | $22.50 | $22.50 | $19.89 | 400 |
| 2018-03-23 | $22.40 | $22.55 | $22.40 | $22.50 | $19.89 | 1,000 |
| 2018-03-22 | $21.41 | $21.41 | $21.41 | $21.41 | $18.93 | 6 |
| 2018-03-21 | $21.41 | $21.41 | $21.41 | $21.41 | $18.93 | 800 |
| 2018-03-20 | $22.00 | $22.57 | $21.93 | $21.93 | $19.39 | 1,800 |
| 2018-03-19 | $21.99 | $21.99 | $21.99 | $21.99 | $19.44 | 186 |
| 2018-03-16 | $21.99 | $21.99 | $21.99 | $21.99 | $19.44 | 200 |
| 2018-03-15 | $22.23 | $22.58 | $22.23 | $22.58 | $19.97 | 2,600 |
| 2018-03-14 | $21.88 | $22.20 | $21.15 | $22.20 | $19.63 | 2,000 |
| 2018-03-13 | $21.20 | $21.79 | $20.84 | $21.79 | $19.27 | 12,700 |
| 2018-03-12 | $21.47 | $21.47 | $20.30 | $20.94 | $18.52 | 19,500 |
| 2018-03-09 | $21.95 | $21.97 | $21.95 | $21.97 | $19.43 | 1,200 |
| 2018-03-08 | $21.94 | $21.96 | $21.89 | $21.94 | $19.40 | 1,100 |
| 2018-03-07 | $21.97 | $21.97 | $21.97 | $21.97 | $19.43 | 200 |
| 2018-03-06 | $21.99 | $21.99 | $21.98 | $21.99 | $19.44 | 900 |
| 2018-03-05 | $21.94 | $21.94 | $21.94 | $21.94 | $19.40 | 0 |
| 2018-03-02 | $21.94 | $21.94 | $21.94 | $21.94 | $19.40 | 1 |
| 2018-03-01 | $21.62 | $21.98 | $21.62 | $21.94 | $19.40 | 1,200 |
| 2018-02-28 | $21.50 | $21.52 | $21.41 | $21.52 | $19.03 | 3,100 |
| 2018-02-27 | $21.49 | $21.70 | $21.00 | $21.05 | $18.61 | 1,900 |
| 2018-02-26 | $21.76 | $21.76 | $21.56 | $21.57 | $19.07 | 1,300 |
| 2018-02-23 | $21.78 | $21.78 | $21.52 | $21.56 | $19.06 | 700 |
| 2018-02-22 | $21.50 | $21.53 | $21.50 | $21.53 | $19.04 | 550 |
| 2018-02-21 | $21.97 | $21.97 | $21.97 | $21.97 | $19.43 | 300 |
| 2018-02-20 | $21.48 | $21.82 | $21.48 | $21.50 | $19.01 | 2,300 |
| 2018-02-16 | $21.65 | $22.32 | $21.65 | $21.87 | $19.34 | 3,000 |
| 2018-02-15 | $21.11 | $21.51 | $21.11 | $21.51 | $19.02 | 1,600 |
| 2018-02-14 | $21.39 | $21.95 | $21.25 | $21.25 | $18.79 | 3,600 |
| 2018-02-13 | $21.77 | $21.77 | $21.38 | $21.38 | $18.90 | 3,700 |
| 2018-02-12 | $21.03 | $21.77 | $21.03 | $21.77 | $19.25 | 2,700 |
| 2018-02-09 | $21.79 | $21.79 | $21.79 | $21.79 | $19.27 | 1,100 |
| 2018-02-08 | $21.06 | $21.49 | $21.06 | $21.49 | $19.00 | 600 |
| 2018-02-07 | $21.75 | $21.75 | $21.64 | $21.64 | $19.13 | 2,000 |
| 2018-02-06 | $21.63 | $21.63 | $20.90 | $21.40 | $18.92 | 4,700 |
| 2018-02-05 | $22.16 | $22.16 | $20.82 | $20.82 | $18.41 | 5,500 |
| 2018-02-02 | $22.45 | $22.45 | $22.45 | $22.45 | $19.85 | 0 |
| 2018-02-01 | $22.60 | $22.60 | $22.45 | $22.45 | $19.62 | 1,600 |
| 2018-01-31 | $23.03 | $23.03 | $22.60 | $22.60 | $19.75 | 1,700 |
| 2018-01-30 | $23.07 | $23.07 | $23.02 | $23.02 | $20.12 | 500 |
| 2018-01-29 | $22.95 | $22.95 | $22.95 | $22.95 | $20.06 | 500 |
| 2018-01-26 | $23.84 | $23.85 | $23.00 | $23.00 | $20.10 | 6,600 |
| 2018-01-25 | $22.90 | $23.27 | $22.85 | $22.85 | $19.97 | 2,600 |
| 2018-01-24 | $23.39 | $23.39 | $22.85 | $22.98 | $20.08 | 3,000 |
| 2018-01-23 | $22.85 | $22.85 | $22.85 | $22.85 | $19.97 | 0 |
| 2018-01-22 | $23.09 | $23.09 | $22.85 | $22.85 | $19.97 | 2,600 |
| 2018-01-19 | $23.44 | $23.44 | $23.44 | $23.44 | $20.48 | 100 |
| 2018-01-18 | $23.17 | $23.17 | $22.71 | $22.71 | $19.85 | 1,500 |
| 2018-01-17 | $23.30 | $23.30 | $22.70 | $22.70 | $19.84 | 2,500 |
| 2018-01-16 | $23.75 | $23.75 | $23.15 | $23.15 | $20.23 | 2,000 |
| 2018-01-12 | $23.36 | $23.46 | $23.20 | $23.20 | $20.27 | 1,500 |
| 2018-01-11 | $23.39 | $23.90 | $23.39 | $23.42 | $20.47 | 1,500 |
| 2018-01-10 | $23.37 | $23.42 | $23.37 | $23.42 | $20.47 | 300 |
| 2018-01-09 | $23.38 | $23.80 | $23.38 | $23.80 | $20.80 | 300 |
| 2018-01-08 | $23.30 | $24.00 | $23.30 | $23.80 | $20.80 | 5,400 |
| 2018-01-05 | $23.55 | $24.52 | $23.55 | $24.25 | $21.19 | 400 |
| 2018-01-04 | $24.09 | $24.36 | $23.55 | $24.36 | $21.29 | 2,600 |
| 2018-01-03 | $23.73 | $23.73 | $23.73 | $23.73 | $20.74 | 0 |
| 2018-01-02 | $23.73 | $23.73 | $23.73 | $23.73 | $20.74 | 400 |
| 2017-12-29 | $23.73 | $24.05 | $23.73 | $23.73 | $20.74 | 4,300 |
| 2017-12-28 | $24.10 | $24.10 | $23.78 | $23.80 | $20.80 | 2,800 |
| 2017-12-27 | $23.70 | $24.20 | $23.70 | $24.20 | $21.15 | 2,200 |
| 2017-12-26 | $24.11 | $24.14 | $23.55 | $23.57 | $20.60 | 2,200 |
| 2017-12-22 | $24.28 | $24.40 | $24.01 | $24.35 | $21.28 | 5,600 |
| 2017-12-21 | $24.78 | $24.78 | $24.25 | $24.29 | $21.23 | 3,500 |
| 2017-12-20 | $25.10 | $25.25 | $24.90 | $24.91 | $21.77 | 900 |
| 2017-12-19 | $24.80 | $24.80 | $24.80 | $24.80 | $21.67 | 400 |
| 2017-12-18 | $24.89 | $24.89 | $24.67 | $24.67 | $21.56 | 1,400 |
| 2017-12-15 | $24.54 | $24.74 | $24.54 | $24.60 | $21.50 | 1,900 |
| 2017-12-14 | $24.55 | $24.55 | $24.55 | $24.55 | $21.45 | 24 |
| 2017-12-13 | $24.55 | $24.55 | $24.55 | $24.55 | $21.45 | 200 |
| 2017-12-12 | $24.56 | $24.56 | $24.56 | $24.56 | $21.46 | 100 |
| 2017-12-11 | $24.58 | $24.58 | $24.58 | $24.58 | $21.48 | 100 |
| 2017-12-08 | $24.91 | $24.91 | $24.91 | $24.91 | $21.77 | 200 |
| 2017-12-07 | $24.50 | $24.69 | $24.50 | $24.69 | $21.58 | 2,341 |
| 2017-12-06 | $25.00 | $25.00 | $25.00 | $25.00 | $21.85 | 0 |
| 2017-12-05 | $24.90 | $25.00 | $24.90 | $25.00 | $21.85 | 904 |
| 2017-12-04 | $24.70 | $24.70 | $24.45 | $24.45 | $21.37 | 1,810 |
| 2017-12-01 | $24.75 | $24.75 | $24.70 | $24.70 | $21.59 | 600 |
| 2017-11-30 | $25.00 | $25.00 | $25.00 | $25.00 | $21.85 | 20 |
| 2017-11-29 | $25.00 | $25.01 | $25.00 | $25.00 | $21.85 | 1,600 |
| 2017-11-28 | $25.10 | $25.14 | $25.00 | $25.00 | $21.85 | 1,470 |
| 2017-11-27 | $24.75 | $25.00 | $24.75 | $25.00 | $21.85 | 700 |
| 2017-11-24 | $24.75 | $24.75 | $24.75 | $24.75 | $21.63 | 0 |
| 2017-11-22 | $24.75 | $24.75 | $24.75 | $24.75 | $21.63 | 1,054 |
| 2017-11-21 | $24.65 | $24.65 | $24.65 | $24.65 | $21.54 | 10 |
| 2017-11-20 | $24.65 | $24.65 | $24.65 | $24.65 | $21.54 | 200 |
| 2017-11-17 | $24.80 | $24.80 | $24.80 | $24.80 | $21.67 | 0 |
| 2017-11-16 | $24.80 | $24.80 | $24.80 | $24.80 | $21.67 | 100 |
| 2017-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $21.85 | 585 |
| 2017-11-14 | $24.90 | $25.00 | $24.42 | $24.96 | $21.81 | 6,600 |
| 2017-11-13 | $25.00 | $25.00 | $24.50 | $24.99 | $21.84 | 10,545 |
| 2017-11-10 | $24.70 | $25.00 | $24.65 | $25.00 | $21.85 | 4,840 |
| 2017-11-09 | $24.70 | $24.70 | $24.70 | $24.70 | $21.59 | 115 |
| 2017-11-08 | $24.80 | $24.80 | $24.80 | $24.80 | $21.67 | 100 |
| 2017-11-07 | $24.25 | $24.69 | $24.25 | $24.69 | $21.58 | 1,525 |
| 2017-11-06 | $24.47 | $24.47 | $24.45 | $24.45 | $21.37 | 620 |
| 2017-11-03 | $24.54 | $24.54 | $24.54 | $24.54 | $21.45 | 100 |
| 2017-11-02 | $24.61 | $24.61 | $24.07 | $24.35 | $21.28 | 2,335 |
| 2017-11-01 | $24.62 | $24.69 | $24.62 | $24.69 | $21.35 | 1,094 |
| 2017-10-31 | $24.80 | $24.85 | $24.58 | $24.60 | $21.27 | 13,825 |
| 2017-10-30 | $24.55 | $24.60 | $24.55 | $24.60 | $21.27 | 1,200 |
| 2017-10-27 | $24.80 | $24.80 | $24.80 | $24.80 | $21.44 | 0 |
| 2017-10-26 | $24.75 | $24.80 | $24.75 | $24.80 | $21.44 | 1,650 |
| 2017-10-25 | $24.75 | $24.78 | $24.75 | $24.78 | $21.42 | 2,450 |
| 2017-10-24 | $24.75 | $24.79 | $24.75 | $24.79 | $21.43 | 3,200 |
| 2017-10-23 | $24.85 | $24.85 | $24.85 | $24.85 | $21.48 | 0 |
| 2017-10-20 | $25.00 | $25.00 | $24.50 | $24.85 | $21.48 | 31,431 |
| 2017-10-19 | $24.58 | $24.66 | $24.58 | $24.63 | $21.29 | 1,976 |
| 2017-10-18 | $24.50 | $24.50 | $24.50 | $24.50 | $21.18 | 300 |
| 2017-10-17 | $24.56 | $24.59 | $24.56 | $24.59 | $21.26 | 1,550 |
| 2017-10-16 | $24.59 | $24.59 | $24.59 | $24.59 | $21.26 | 1,000 |
| 2017-10-13 | $24.46 | $24.46 | $24.46 | $24.46 | $21.15 | 170 |
| 2017-10-12 | $24.50 | $24.50 | $24.50 | $24.50 | $21.18 | 0 |
| 2017-10-11 | $24.50 | $24.50 | $24.50 | $24.50 | $21.18 | 0 |
| 2017-10-10 | $24.50 | $24.50 | $24.50 | $24.50 | $21.18 | 0 |
| 2017-10-09 | $24.50 | $24.50 | $24.50 | $24.50 | $21.18 | 0 |
| 2017-10-06 | $24.30 | $24.50 | $24.30 | $24.50 | $21.18 | 9,960 |
| 2017-10-05 | $24.35 | $24.51 | $24.26 | $24.51 | $21.19 | 601 |
| 2017-10-04 | $24.25 | $24.25 | $24.25 | $24.25 | $20.96 | 147 |
| 2017-10-03 | $24.48 | $24.48 | $24.25 | $24.25 | $20.96 | 1,670 |
| 2017-10-02 | $24.59 | $24.59 | $24.35 | $24.35 | $21.05 | 850 |
| 2017-09-29 | $24.54 | $24.54 | $24.40 | $24.40 | $21.09 | 600 |
| 2017-09-28 | $24.38 | $24.62 | $24.38 | $24.50 | $21.18 | 930 |
| 2017-09-27 | $24.35 | $24.35 | $24.35 | $24.35 | $21.05 | 1,060 |
| 2017-09-26 | $24.35 | $24.35 | $24.35 | $24.35 | $21.05 | 230 |
| 2017-09-25 | $24.35 | $24.35 | $24.33 | $24.33 | $21.03 | 1,300 |
| 2017-09-22 | $24.60 | $24.63 | $24.33 | $24.35 | $21.05 | 3,300 |
| 2017-09-21 | $24.55 | $24.55 | $24.55 | $24.55 | $21.23 | 0 |
| 2017-09-20 | $24.60 | $24.73 | $24.31 | $24.55 | $21.23 | 1,615 |
| 2017-09-19 | $24.35 | $24.50 | $24.35 | $24.50 | $21.18 | 908 |
| 2017-09-18 | $24.50 | $24.50 | $24.50 | $24.50 | $21.18 | 200 |
| 2017-09-15 | $24.70 | $24.70 | $24.55 | $24.59 | $21.26 | 1,100 |
| 2017-09-14 | $24.34 | $24.72 | $24.34 | $24.72 | $21.37 | 700 |
| 2017-09-13 | $24.50 | $24.50 | $24.50 | $24.50 | $21.18 | 209 |
| 2017-09-12 | $24.76 | $24.76 | $24.60 | $24.60 | $21.27 | 3,319 |
| 2017-09-11 | $24.57 | $24.75 | $24.32 | $24.73 | $21.38 | 2,200 |
| 2017-09-08 | $24.50 | $24.60 | $24.50 | $24.55 | $21.22 | 1,400 |
| 2017-09-07 | $24.55 | $24.55 | $24.50 | $24.50 | $21.18 | 1,652 |
| 2017-09-06 | $24.50 | $24.54 | $24.50 | $24.54 | $21.21 | 400 |
| 2017-09-05 | $24.50 | $24.50 | $24.50 | $24.50 | $21.18 | 600 |
| 2017-09-01 | $24.65 | $24.65 | $24.45 | $24.45 | $21.14 | 900 |
| 2017-08-31 | $24.58 | $24.80 | $24.58 | $24.75 | $21.40 | 1,500 |
| 2017-08-30 | $24.75 | $24.75 | $24.50 | $24.50 | $21.18 | 9,018 |
| 2017-08-29 | $24.52 | $24.60 | $24.51 | $24.60 | $21.26 | 2,363 |
| 2017-08-28 | $24.50 | $24.50 | $24.50 | $24.50 | $21.18 | 0 |
| 2017-08-25 | $24.70 | $24.75 | $24.50 | $24.50 | $21.18 | 4,300 |
| 2017-08-24 | $24.12 | $24.50 | $24.12 | $24.50 | $21.18 | 650 |
| 2017-08-23 | $24.41 | $24.42 | $24.37 | $24.42 | $21.11 | 625 |
| 2017-08-22 | $24.85 | $24.85 | $24.85 | $24.85 | $21.48 | 12 |
| 2017-08-21 | $24.85 | $24.85 | $24.85 | $24.85 | $21.48 | 500 |
| 2017-08-18 | $24.60 | $24.75 | $24.40 | $24.65 | $21.31 | 9,033 |
| 2017-08-17 | $24.77 | $24.77 | $24.77 | $24.77 | $21.41 | 0 |
| 2017-08-16 | $24.79 | $24.80 | $24.76 | $24.77 | $21.41 | 827 |
| 2017-08-15 | $24.50 | $24.50 | $24.50 | $24.50 | $21.18 | 525 |
| 2017-08-14 | $24.46 | $24.46 | $24.46 | $24.46 | $21.14 | 0 |
| 2017-08-11 | $24.46 | $24.46 | $24.46 | $24.46 | $21.14 | 0 |
| 2017-08-10 | $24.60 | $24.60 | $24.46 | $24.46 | $21.14 | 455 |
| 2017-08-09 | $24.99 | $24.99 | $24.99 | $24.99 | $21.60 | 0 |
| 2017-08-08 | $24.99 | $24.99 | $24.99 | $24.99 | $21.60 | 1 |
| 2017-08-07 | $24.99 | $24.99 | $24.98 | $24.99 | $21.60 | 3,400 |
| 2017-08-04 | $24.99 | $25.00 | $24.51 | $25.00 | $21.61 | 6,722 |
| 2017-08-03 | $24.89 | $25.01 | $24.89 | $25.01 | $21.62 | 9,309 |
| 2017-08-02 | $24.86 | $24.86 | $24.86 | $24.86 | $21.49 | 0 |
| 2017-08-01 | $24.86 | $24.86 | $24.86 | $24.86 | $21.27 | 400 |
| 2017-07-31 | $24.65 | $25.00 | $24.65 | $25.00 | $21.38 | 3,100 |
| 2017-07-28 | $25.00 | $25.00 | $25.00 | $25.00 | $21.38 | 422 |
| 2017-07-27 | $24.75 | $25.00 | $24.70 | $25.00 | $21.38 | 14,136 |
| 2017-07-26 | $25.00 | $25.00 | $25.00 | $25.00 | $21.38 | 609 |
| 2017-07-25 | $24.80 | $24.85 | $24.61 | $24.61 | $21.05 | 3,930 |
| 2017-07-24 | $24.60 | $24.79 | $24.60 | $24.79 | $21.20 | 8,599 |
| 2017-07-21 | $24.55 | $24.78 | $24.55 | $24.78 | $21.20 | 2,577 |
| 2017-07-20 | $24.38 | $24.38 | $24.38 | $24.38 | $20.85 | 50 |
| 2017-07-19 | $24.77 | $24.77 | $24.33 | $24.38 | $20.85 | 4,052 |
| 2017-07-18 | $24.78 | $24.78 | $24.78 | $24.78 | $21.20 | 286 |
| 2017-07-17 | $24.56 | $24.79 | $24.40 | $24.74 | $21.16 | 1,990 |
| 2017-07-14 | $24.54 | $24.79 | $24.32 | $24.33 | $20.81 | 7,827 |
| 2017-07-13 | $24.41 | $24.61 | $24.41 | $24.54 | $20.99 | 1,428 |
| 2017-07-12 | $24.55 | $24.55 | $24.31 | $24.31 | $20.79 | 720 |
| 2017-07-11 | $24.62 | $24.65 | $24.62 | $24.65 | $21.09 | 3,920 |
| 2017-07-10 | $24.47 | $24.47 | $24.47 | $24.47 | $20.93 | 100 |
| 2017-07-07 | $24.24 | $24.25 | $24.23 | $24.25 | $20.74 | 550 |
| 2017-07-06 | $24.25 | $24.25 | $24.25 | $24.25 | $20.74 | 900 |
| 2017-07-05 | $24.40 | $24.65 | $24.40 | $24.65 | $21.09 | 420 |
| 2017-07-03 | $24.65 | $24.65 | $24.65 | $24.65 | $21.09 | 0 |
| 2017-06-30 | $24.65 | $24.65 | $24.65 | $24.65 | $21.09 | 4 |
| 2017-06-29 | $24.20 | $24.65 | $24.20 | $24.65 | $21.09 | 1,380 |
| 2017-06-28 | $24.15 | $24.15 | $24.15 | $24.15 | $20.66 | 0 |
| 2017-06-27 | $24.15 | $24.15 | $24.15 | $24.15 | $20.66 | 500 |
| 2017-06-26 | $24.02 | $24.42 | $24.02 | $24.42 | $20.89 | 15,030 |
| 2017-06-23 | $24.01 | $24.03 | $24.01 | $24.03 | $20.55 | 300 |
| 2017-06-22 | $24.14 | $24.14 | $24.14 | $24.14 | $20.65 | 400 |
| 2017-06-21 | $23.82 | $24.26 | $23.82 | $24.24 | $20.73 | 2,216 |
| 2017-06-20 | $24.45 | $24.45 | $23.79 | $24.00 | $20.53 | 12,948 |
| 2017-06-19 | $24.36 | $24.36 | $24.36 | $24.36 | $20.84 | 900 |
| 2017-06-16 | $24.35 | $24.40 | $24.35 | $24.40 | $20.87 | 280 |
| 2017-06-15 | $24.31 | $24.31 | $24.31 | $24.31 | $20.79 | 0 |
| 2017-06-14 | $24.30 | $24.41 | $24.30 | $24.31 | $20.79 | 1,080 |
| 2017-06-13 | $24.29 | $24.29 | $24.29 | $24.29 | $20.78 | 311 |
| 2017-06-12 | $24.29 | $24.29 | $24.29 | $24.29 | $20.77 | 465 |
| 2017-06-09 | $24.25 | $24.25 | $24.25 | $24.25 | $20.74 | 400 |
| 2017-06-08 | $24.37 | $24.37 | $24.37 | $24.37 | $20.85 | 0 |
| 2017-06-07 | $24.37 | $24.37 | $24.37 | $24.37 | $20.85 | 0 |
| 2017-06-06 | $24.37 | $24.37 | $24.37 | $24.37 | $20.85 | 1,000 |
| 2017-06-05 | $24.28 | $24.28 | $24.28 | $24.28 | $20.77 | 0 |
| 2017-06-02 | $24.45 | $24.45 | $24.25 | $24.28 | $20.77 | 528 |
| 2017-06-01 | $24.11 | $24.25 | $24.11 | $24.25 | $20.74 | 708 |
| 2017-05-31 | $24.12 | $24.12 | $24.12 | $24.12 | $20.63 | 223 |
| 2017-05-30 | $24.10 | $24.10 | $24.10 | $24.10 | $20.61 | 432 |
| 2017-05-26 | $24.34 | $24.36 | $24.08 | $24.09 | $20.61 | 538 |
| 2017-05-25 | $24.21 | $24.21 | $24.05 | $24.05 | $20.57 | 613 |
| 2017-05-24 | $24.01 | $24.01 | $24.01 | $24.01 | $20.54 | 1,009 |
| 2017-05-23 | $24.00 | $24.00 | $24.00 | $24.00 | $20.53 | 201 |
| 2017-05-22 | $24.23 | $24.23 | $24.09 | $24.09 | $20.61 | 678 |
| 2017-05-19 | $24.20 | $24.45 | $24.13 | $24.13 | $20.64 | 4,536 |
| 2017-05-18 | $23.91 | $24.35 | $23.73 | $24.35 | $20.83 | 19,870 |
| 2017-05-17 | $23.96 | $24.00 | $23.96 | $24.00 | $20.53 | 680 |
| 2017-05-16 | $23.92 | $23.95 | $23.80 | $23.90 | $20.44 | 1,410 |
| 2017-05-15 | $23.95 | $23.95 | $23.95 | $23.95 | $20.49 | 0 |
| 2017-05-12 | $24.03 | $24.03 | $23.95 | $23.95 | $20.49 | 1,309 |
| 2017-05-11 | $24.00 | $24.00 | $24.00 | $24.00 | $20.53 | 0 |
| 2017-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $20.53 | 0 |
| 2017-05-09 | $24.20 | $24.20 | $23.88 | $24.00 | $20.53 | 4,009 |
| 2017-05-08 | $24.00 | $24.21 | $24.00 | $24.21 | $20.71 | 705 |
| 2017-05-05 | $24.14 | $24.14 | $24.14 | $24.14 | $20.65 | 0 |
| 2017-05-04 | $24.45 | $24.45 | $24.14 | $24.14 | $20.65 | 555 |
| 2017-05-03 | $24.73 | $24.73 | $24.73 | $24.73 | $21.15 | 2,028 |
| 2017-05-02 | $24.43 | $24.83 | $24.43 | $24.76 | $20.95 | 1,083 |
| 2017-05-01 | $24.40 | $24.40 | $24.15 | $24.15 | $20.44 | 1,460 |
| 2017-04-28 | $24.40 | $24.40 | $24.20 | $24.40 | $20.65 | 2,400 |
| 2017-04-27 | $24.35 | $24.42 | $24.21 | $24.40 | $20.65 | 3,500 |
| 2017-04-26 | $24.21 | $24.21 | $24.21 | $24.21 | $20.48 | 0 |
| 2017-04-25 | $24.15 | $24.42 | $24.15 | $24.21 | $20.48 | 2,273 |
| 2017-04-24 | $24.15 | $24.15 | $24.15 | $24.15 | $20.44 | 150 |
| 2017-04-21 | $24.00 | $24.07 | $23.72 | $24.07 | $20.37 | 1,710 |
| 2017-04-20 | $24.17 | $24.17 | $23.71 | $23.71 | $20.07 | 2,677 |
| 2017-04-19 | $24.21 | $24.21 | $24.00 | $24.00 | $20.31 | 1,998 |
| 2017-04-18 | $24.25 | $24.25 | $24.14 | $24.14 | $20.43 | 1,828 |
| 2017-04-17 | $24.35 | $24.35 | $24.26 | $24.26 | $20.53 | 300 |
| 2017-04-13 | $24.23 | $24.23 | $24.23 | $24.23 | $20.51 | 230 |
| 2017-04-12 | $24.20 | $24.23 | $24.20 | $24.23 | $20.51 | 634 |
| 2017-04-11 | $24.19 | $24.19 | $24.18 | $24.18 | $20.46 | 1,835 |
| 2017-04-10 | $24.20 | $24.20 | $24.16 | $24.16 | $20.45 | 950 |
| 2017-04-07 | $24.15 | $24.15 | $24.15 | $24.15 | $20.44 | 0 |
| 2017-04-06 | $24.20 | $24.20 | $24.15 | $24.15 | $20.44 | 1,040 |
| 2017-04-05 | $24.15 | $24.30 | $24.15 | $24.30 | $20.57 | 1,663 |
| 2017-04-04 | $24.02 | $24.02 | $24.02 | $24.02 | $20.33 | 0 |
| 2017-04-03 | $24.05 | $24.05 | $24.02 | $24.02 | $20.33 | 524 |
| 2017-03-31 | $24.00 | $24.01 | $24.00 | $24.01 | $20.32 | 400 |
| 2017-03-30 | $24.03 | $24.03 | $23.99 | $23.99 | $20.30 | 1,829 |
| 2017-03-29 | $24.03 | $24.03 | $24.03 | $24.03 | $20.34 | 100 |
| 2017-03-28 | $24.03 | $24.05 | $24.03 | $24.03 | $20.34 | 1,065 |
| 2017-03-27 | $24.02 | $24.02 | $24.02 | $24.02 | $20.33 | 0 |
| 2017-03-24 | $24.03 | $24.05 | $24.02 | $24.02 | $20.33 | 1,662 |
| 2017-03-23 | $24.02 | $24.02 | $24.02 | $24.02 | $20.33 | 0 |
| 2017-03-22 | $24.42 | $24.42 | $24.00 | $24.02 | $20.33 | 2,470 |
| 2017-03-21 | $24.20 | $24.20 | $24.07 | $24.07 | $20.37 | 860 |
| 2017-03-20 | $24.20 | $24.20 | $24.20 | $24.20 | $20.48 | 200 |
| 2017-03-17 | $24.00 | $24.20 | $23.98 | $24.20 | $20.48 | 727 |
| 2017-03-16 | $24.05 | $24.05 | $24.05 | $24.05 | $20.35 | 0 |
| 2017-03-15 | $24.05 | $24.05 | $24.05 | $24.05 | $20.35 | 10 |
| 2017-03-14 | $23.80 | $24.06 | $23.80 | $24.05 | $20.35 | 1,503 |
| 2017-03-13 | $23.90 | $23.90 | $23.90 | $23.90 | $20.23 | 0 |
| 2017-03-10 | $23.90 | $23.90 | $23.90 | $23.90 | $20.23 | 1,760 |
| 2017-03-09 | $23.90 | $23.91 | $23.90 | $23.91 | $20.24 | 1,304 |
| 2017-03-08 | $23.88 | $23.90 | $23.62 | $23.90 | $20.23 | 12,306 |
| 2017-03-07 | $24.36 | $24.40 | $24.00 | $24.00 | $20.31 | 1,950 |
| 2017-03-06 | $23.75 | $24.05 | $23.75 | $24.05 | $20.35 | 488 |
| 2017-03-03 | $23.79 | $23.79 | $23.79 | $23.79 | $20.13 | 137 |
| 2017-03-02 | $24.41 | $24.41 | $23.85 | $24.14 | $20.43 | 11,055 |
| 2017-03-01 | $24.44 | $24.44 | $23.85 | $24.10 | $20.40 | 976 |
| 2017-02-28 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 16 |
| 2017-02-27 | $24.00 | $24.25 | $24.00 | $24.00 | $20.31 | 3,467 |
| 2017-02-24 | $23.94 | $24.25 | $23.76 | $23.76 | $20.11 | 34,918 |
| 2017-02-23 | $23.75 | $24.00 | $23.75 | $24.00 | $20.31 | 2,634 |
| 2017-02-22 | $23.81 | $23.81 | $23.81 | $23.81 | $20.15 | 51 |
| 2017-02-21 | $23.83 | $23.87 | $23.81 | $23.81 | $20.15 | 1,762 |
| 2017-02-17 | $23.86 | $24.00 | $23.85 | $24.00 | $20.31 | 617 |
| 2017-02-16 | $24.15 | $24.15 | $23.85 | $23.85 | $20.18 | 3,328 |
| 2017-02-15 | $23.86 | $23.86 | $23.86 | $23.86 | $20.19 | 8,891 |
| 2017-02-14 | $23.90 | $23.90 | $23.90 | $23.90 | $20.23 | 0 |
| 2017-02-13 | $24.15 | $24.15 | $23.90 | $23.90 | $20.23 | 1,190 |
| 2017-02-10 | $23.99 | $23.99 | $23.99 | $23.99 | $20.30 | 0 |
| 2017-02-09 | $23.82 | $24.12 | $23.82 | $23.99 | $20.30 | 3,137 |
| 2017-02-08 | $23.83 | $23.83 | $23.83 | $23.83 | $20.16 | 475 |
| 2017-02-07 | $23.93 | $23.93 | $23.93 | $23.93 | $20.25 | 10 |
| 2017-02-06 | $24.00 | $24.00 | $23.93 | $23.93 | $20.25 | 1,010 |
| 2017-02-03 | $24.21 | $24.21 | $23.51 | $23.51 | $19.90 | 1,092 |
| 2017-02-02 | $24.20 | $24.20 | $23.53 | $23.89 | $20.22 | 1,400 |
| 2017-02-01 | $24.21 | $24.21 | $23.50 | $23.64 | $20.01 | 2,460 |
| 2017-01-31 | $23.66 | $23.66 | $23.66 | $23.66 | $19.80 | 641 |
| 2017-01-30 | $24.21 | $24.21 | $23.60 | $23.60 | $19.75 | 925 |
| 2017-01-27 | $23.70 | $23.70 | $23.70 | $23.70 | $19.84 | 145 |
| 2017-01-26 | $23.97 | $23.97 | $23.97 | $23.97 | $20.06 | 20 |
| 2017-01-25 | $23.64 | $23.97 | $23.64 | $23.97 | $20.06 | 944 |
| 2017-01-24 | $23.74 | $23.74 | $23.74 | $23.74 | $19.87 | 27 |
| 2017-01-23 | $23.72 | $23.74 | $23.72 | $23.74 | $19.87 | 1,530 |
| 2017-01-20 | $23.71 | $23.76 | $23.60 | $23.60 | $19.75 | 2,525 |
| 2017-01-19 | $23.84 | $23.84 | $23.84 | $23.84 | $19.95 | 0 |
| 2017-01-18 | $23.79 | $23.84 | $23.79 | $23.84 | $19.95 | 727 |
| 2017-01-17 | $23.72 | $23.72 | $23.72 | $23.72 | $19.85 | 372 |
| 2017-01-13 | $23.60 | $23.79 | $23.60 | $23.79 | $19.91 | 464 |
| 2017-01-12 | $23.70 | $23.70 | $23.29 | $23.60 | $19.75 | 300 |
| 2017-01-11 | $23.10 | $23.23 | $23.10 | $23.23 | $19.44 | 655 |
| 2017-01-10 | $23.72 | $23.83 | $23.20 | $23.83 | $19.94 | 2,225 |
| 2017-01-09 | $23.23 | $23.78 | $23.23 | $23.78 | $19.90 | 1,937 |
| 2017-01-06 | $23.60 | $23.61 | $23.60 | $23.60 | $19.75 | 300 |
| 2017-01-05 | $23.35 | $23.50 | $23.35 | $23.50 | $19.67 | 225 |
| 2017-01-04 | $22.98 | $22.98 | $22.98 | $22.98 | $19.23 | 100 |
| 2017-01-03 | $23.55 | $23.55 | $23.55 | $23.55 | $19.71 | 16 |
| 2016-12-30 | $23.55 | $23.55 | $23.55 | $23.55 | $19.71 | 4 |
| 2016-12-29 | $23.10 | $23.55 | $23.10 | $23.55 | $19.71 | 1,000 |
| 2016-12-28 | $23.00 | $23.00 | $23.00 | $23.00 | $19.25 | 151 |
| 2016-12-27 | $22.62 | $22.66 | $22.62 | $22.66 | $18.96 | 244 |
| 2016-12-23 | $22.67 | $22.67 | $22.67 | $22.67 | $18.97 | 528 |
| 2016-12-22 | $23.20 | $23.20 | $22.55 | $22.70 | $19.00 | 3,018 |
| 2016-12-21 | $23.20 | $23.47 | $23.20 | $23.47 | $19.64 | 1,415 |
| 2016-12-20 | $23.25 | $23.25 | $23.25 | $23.25 | $19.46 | 0 |
| 2016-12-19 | $23.25 | $23.25 | $23.20 | $23.25 | $19.46 | 1,360 |
| 2016-12-16 | $23.31 | $23.44 | $23.24 | $23.24 | $19.45 | 634 |
| 2016-12-15 | $23.64 | $23.64 | $23.64 | $23.64 | $19.79 | 0 |
| 2016-12-14 | $23.64 | $23.64 | $23.64 | $23.64 | $19.79 | 1,380 |
| 2016-12-13 | $23.30 | $23.71 | $23.30 | $23.66 | $19.80 | 3,099 |
| 2016-12-12 | $23.37 | $23.37 | $23.37 | $23.37 | $19.56 | 100 |
| 2016-12-09 | $23.15 | $23.64 | $23.15 | $23.30 | $19.50 | 6,819 |
| 2016-12-08 | $23.15 | $23.15 | $23.15 | $23.15 | $19.37 | 300 |
| 2016-12-07 | $23.22 | $23.25 | $23.11 | $23.11 | $19.34 | 1,100 |
| 2016-12-06 | $23.17 | $23.34 | $23.17 | $23.34 | $19.53 | 601 |
| 2016-12-05 | $22.55 | $23.35 | $22.51 | $22.83 | $19.11 | 3,650 |
| 2016-12-02 | $22.50 | $22.50 | $22.50 | $22.50 | $18.83 | 450 |
| 2016-12-01 | $23.68 | $23.68 | $23.68 | $23.68 | $19.82 | 295 |
| 2016-11-30 | $22.60 | $23.72 | $22.60 | $23.24 | $19.45 | 6,498 |
| 2016-11-29 | $23.06 | $23.06 | $23.06 | $23.06 | $19.30 | 60 |
| 2016-11-28 | $23.37 | $23.37 | $22.61 | $23.06 | $19.30 | 2,682 |
| 2016-11-25 | $23.29 | $23.29 | $23.29 | $23.29 | $19.49 | 6 |
| 2016-11-23 | $23.29 | $23.77 | $22.80 | $23.29 | $19.49 | 1,742 |
| 2016-11-22 | $23.56 | $23.56 | $22.99 | $23.29 | $19.49 | 3,650 |
| 2016-11-21 | $22.90 | $23.35 | $22.76 | $23.35 | $19.54 | 2,601 |
| 2016-11-18 | $23.60 | $23.60 | $22.70 | $23.57 | $19.73 | 1,090 |
| 2016-11-17 | $23.79 | $23.79 | $23.79 | $23.79 | $19.91 | 1,000 |
| 2016-11-16 | $23.26 | $23.92 | $23.26 | $23.80 | $19.92 | 800 |
| 2016-11-15 | $22.79 | $23.87 | $22.00 | $23.87 | $19.98 | 5,282 |
| 2016-11-14 | $23.00 | $23.00 | $22.16 | $22.97 | $19.22 | 7,097 |
| 2016-11-11 | $23.46 | $24.00 | $23.46 | $23.80 | $19.92 | 3,712 |
| 2016-11-10 | $24.12 | $24.65 | $24.12 | $24.45 | $20.46 | 4,100 |
| 2016-11-09 | $24.55 | $24.75 | $24.55 | $24.75 | $20.71 | 1,900 |
| 2016-11-08 | $24.65 | $24.65 | $24.65 | $24.65 | $20.63 | 20 |
| 2016-11-07 | $24.68 | $24.68 | $24.48 | $24.65 | $20.63 | 3,786 |
| 2016-11-04 | $24.71 | $24.71 | $24.71 | $24.71 | $20.68 | 0 |
| 2016-11-03 | $24.71 | $24.71 | $24.71 | $24.71 | $20.68 | 80 |
| 2016-11-02 | $24.71 | $25.22 | $24.71 | $24.71 | $20.68 | 3,931 |
| 2016-11-01 | $25.24 | $25.24 | $25.00 | $25.22 | $20.88 | 2,200 |
| 2016-10-31 | $25.24 | $25.24 | $24.95 | $24.95 | $20.66 | 750 |
| 2016-10-28 | $25.24 | $25.24 | $25.10 | $25.10 | $20.78 | 3,325 |
| 2016-10-27 | $25.24 | $25.24 | $25.24 | $25.24 | $20.90 | 0 |
| 2016-10-26 | $25.19 | $25.24 | $25.19 | $25.24 | $20.90 | 2,750 |
| 2016-10-25 | $25.12 | $25.19 | $25.12 | $25.17 | $20.84 | 3,589 |
| 2016-10-24 | $25.12 | $25.20 | $24.95 | $25.20 | $20.87 | 1,830 |
| 2016-10-21 | $25.10 | $25.10 | $24.95 | $24.95 | $20.66 | 1,051 |
| 2016-10-20 | $25.09 | $25.09 | $25.09 | $25.09 | $20.78 | 129 |
| 2016-10-19 | $24.95 | $25.09 | $24.92 | $25.09 | $20.78 | 600 |
| 2016-10-18 | $24.99 | $25.20 | $24.99 | $25.00 | $20.70 | 1,667 |
| 2016-10-17 | $25.07 | $25.07 | $25.07 | $25.07 | $20.76 | 2 |
| 2016-10-14 | $25.05 | $25.07 | $25.05 | $25.07 | $20.76 | 1,100 |
| 2016-10-13 | $24.98 | $24.98 | $24.98 | $24.98 | $20.68 | 225 |
| 2016-10-12 | $24.94 | $24.94 | $24.90 | $24.90 | $20.62 | 1,467 |
| 2016-10-11 | $25.06 | $25.10 | $24.97 | $24.97 | $20.68 | 900 |
| 2016-10-10 | $25.03 | $25.03 | $24.97 | $24.97 | $20.67 | 800 |
| 2016-10-07 | $24.91 | $25.08 | $24.91 | $25.08 | $20.77 | 2,003 |
| 2016-10-06 | $24.90 | $24.90 | $24.90 | $24.90 | $20.62 | 0 |
| 2016-10-05 | $25.00 | $25.00 | $24.90 | $24.90 | $20.62 | 3,393 |
| 2016-10-04 | $25.07 | $25.10 | $25.07 | $25.10 | $20.78 | 2,200 |
| 2016-10-03 | $24.90 | $24.95 | $24.81 | $24.92 | $20.64 | 934 |
| 2016-09-30 | $25.05 | $25.11 | $25.05 | $25.11 | $20.79 | 400 |
| 2016-09-29 | $24.97 | $24.97 | $24.97 | $24.97 | $20.68 | 5 |
| 2016-09-28 | $25.15 | $25.15 | $24.97 | $24.97 | $20.68 | 2,600 |
| 2016-09-27 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 0 |
| 2016-09-26 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 500 |
| 2016-09-23 | $24.85 | $24.85 | $24.85 | $24.85 | $20.58 | 270 |
| 2016-09-22 | $24.80 | $25.00 | $24.78 | $24.78 | $20.52 | 1,375 |
| 2016-09-21 | $25.23 | $25.23 | $25.00 | $25.00 | $20.70 | 3,765 |
| 2016-09-20 | $25.01 | $25.20 | $25.01 | $25.20 | $20.87 | 2,000 |
| 2016-09-19 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 1,225 |
| 2016-09-16 | $24.80 | $24.80 | $24.77 | $24.80 | $20.54 | 1,553 |
| 2016-09-15 | $24.76 | $24.76 | $24.76 | $24.76 | $20.50 | 4 |
| 2016-09-14 | $24.76 | $24.76 | $24.76 | $24.76 | $20.50 | 170 |
| 2016-09-13 | $24.69 | $24.69 | $24.69 | $24.69 | $20.44 | 0 |
| 2016-09-12 | $25.15 | $25.74 | $24.69 | $24.69 | $20.44 | 1,448 |
| 2016-09-09 | $25.44 | $25.85 | $25.44 | $25.47 | $21.09 | 500 |
| 2016-09-08 | $24.90 | $25.39 | $24.90 | $25.39 | $21.03 | 4,554 |
| 2016-09-07 | $24.74 | $25.15 | $24.71 | $24.80 | $20.54 | 640 |
| 2016-09-06 | $25.40 | $25.40 | $25.20 | $25.20 | $20.87 | 1,223 |
| 2016-09-02 | $25.28 | $25.30 | $25.21 | $25.21 | $20.88 | 943 |
| 2016-09-01 | $25.86 | $25.86 | $25.86 | $25.86 | $21.41 | 178 |
| 2016-08-31 | $25.00 | $25.50 | $25.00 | $25.30 | $20.95 | 12,518 |
| 2016-08-30 | $25.20 | $25.33 | $25.20 | $25.33 | $20.97 | 434 |
| 2016-08-29 | $25.20 | $25.20 | $25.20 | $25.20 | $20.87 | 767 |
| 2016-08-26 | $25.22 | $25.22 | $24.87 | $25.20 | $20.87 | 17,703 |
| 2016-08-25 | $25.91 | $25.91 | $25.14 | $25.20 | $20.87 | 4,728 |
| 2016-08-24 | $25.13 | $25.27 | $25.12 | $25.27 | $20.92 | 1,400 |
| 2016-08-23 | $24.96 | $25.14 | $24.96 | $25.14 | $20.82 | 755 |
| 2016-08-22 | $25.90 | $25.90 | $25.09 | $25.39 | $21.02 | 2,407 |
| 2016-08-19 | $25.57 | $25.57 | $25.57 | $25.57 | $21.17 | 383 |
| 2016-08-18 | $25.50 | $25.76 | $25.50 | $25.57 | $21.17 | 6,748 |
| 2016-08-17 | $25.50 | $25.59 | $25.50 | $25.50 | $21.12 | 16,765 |
| 2016-08-16 | $25.24 | $25.24 | $25.14 | $25.14 | $20.82 | 2,000 |
| 2016-08-15 | $25.00 | $25.20 | $25.00 | $25.15 | $20.83 | 7,834 |
| 2016-08-12 | $25.10 | $25.10 | $25.10 | $25.10 | $20.78 | 2,717 |
| 2016-08-11 | $25.00 | $25.10 | $25.00 | $25.00 | $20.70 | 9,803 |
| 2016-08-10 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 2,450 |
| 2016-08-09 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 7,300 |
| 2016-08-08 | $24.86 | $24.99 | $24.86 | $24.99 | $20.70 | 1,075 |
| 2016-08-05 | $25.01 | $25.02 | $24.90 | $24.97 | $20.68 | 2,390 |
| 2016-08-04 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 0 |
| 2016-08-03 | $24.77 | $25.00 | $24.77 | $25.00 | $20.70 | 1,194 |
| 2016-08-02 | $25.50 | $25.50 | $25.50 | $25.50 | $20.89 | 350 |
| 2016-08-01 | $24.94 | $24.94 | $24.94 | $24.94 | $20.44 | 160 |
| 2016-07-29 | $25.20 | $25.20 | $25.20 | $25.20 | $20.65 | 0 |
| 2016-07-28 | $25.50 | $25.50 | $25.20 | $25.20 | $20.65 | 418 |
| 2016-07-27 | $25.39 | $25.39 | $25.33 | $25.35 | $20.77 | 1,066 |
| 2016-07-26 | $25.40 | $25.40 | $25.40 | $25.40 | $20.81 | 0 |
| 2016-07-25 | $25.45 | $25.45 | $25.15 | $25.40 | $20.81 | 400 |
| 2016-07-22 | $24.99 | $25.00 | $24.90 | $25.00 | $20.48 | 1,100 |
| 2016-07-21 | $24.99 | $24.99 | $24.99 | $24.99 | $20.48 | 0 |
| 2016-07-20 | $25.15 | $25.15 | $24.85 | $24.99 | $20.48 | 1,800 |
| 2016-07-19 | $25.00 | $25.50 | $24.80 | $25.15 | $20.61 | 9,335 |
| 2016-07-18 | $24.97 | $25.00 | $24.83 | $25.00 | $20.48 | 3,476 |
| 2016-07-15 | $25.45 | $25.45 | $24.67 | $24.67 | $20.21 | 2,600 |
| 2016-07-14 | $24.92 | $25.00 | $24.55 | $25.00 | $20.48 | 2,214 |
| 2016-07-13 | $24.97 | $25.00 | $24.97 | $25.00 | $20.48 | 655 |
| 2016-07-12 | $24.99 | $25.00 | $24.86 | $24.86 | $20.37 | 1,150 |
| 2016-07-11 | $25.00 | $25.01 | $24.68 | $24.68 | $20.22 | 5,606 |
| 2016-07-08 | $25.00 | $25.00 | $24.90 | $24.94 | $20.43 | 2,085 |
| 2016-07-07 | $25.00 | $25.00 | $24.94 | $24.94 | $20.44 | 1,348 |
| 2016-07-06 | $24.95 | $25.00 | $24.51 | $24.64 | $20.19 | 2,345 |
| 2016-07-05 | $24.69 | $24.99 | $24.50 | $24.68 | $20.22 | 1,327 |
| 2016-07-01 | $25.00 | $25.00 | $24.94 | $24.96 | $20.45 | 1,176 |
| 2016-06-30 | $25.00 | $25.00 | $24.85 | $24.85 | $20.36 | 340 |
| 2016-06-29 | $25.00 | $25.00 | $24.91 | $24.91 | $20.41 | 1,617 |
| 2016-06-28 | $25.00 | $25.00 | $25.00 | $25.00 | $20.48 | 0 |
| 2016-06-27 | $24.53 | $25.00 | $24.53 | $25.00 | $20.48 | 1,450 |
| 2016-06-24 | $24.67 | $24.67 | $24.67 | $24.67 | $20.21 | 0 |
| 2016-06-23 | $25.00 | $25.00 | $24.67 | $24.67 | $20.21 | 2,308 |
| 2016-06-22 | $24.95 | $24.95 | $24.95 | $24.95 | $20.44 | 1,232 |
| 2016-06-21 | $24.92 | $25.00 | $24.92 | $25.00 | $20.48 | 1,797 |
| 2016-06-20 | $24.99 | $24.99 | $24.99 | $24.99 | $20.48 | 165 |
| 2016-06-17 | $24.74 | $24.74 | $24.74 | $24.74 | $20.27 | 392 |
| 2016-06-16 | $25.00 | $25.00 | $25.00 | $25.00 | $20.48 | 268 |
| 2016-06-15 | $25.00 | $25.00 | $24.54 | $24.78 | $20.30 | 3,226 |
| 2016-06-14 | $25.00 | $25.00 | $24.42 | $24.42 | $20.01 | 915 |
| 2016-06-13 | $24.50 | $25.01 | $24.50 | $25.01 | $20.49 | 2,234 |
| 2016-06-10 | $24.62 | $24.96 | $24.62 | $24.82 | $20.34 | 2,052 |
| 2016-06-09 | $24.75 | $24.75 | $24.45 | $24.45 | $20.03 | 693 |
| 2016-06-08 | $24.52 | $25.00 | $24.52 | $24.99 | $20.48 | 1,925 |
| 2016-06-07 | $24.46 | $25.00 | $24.46 | $24.99 | $20.48 | 1,697 |
| 2016-06-06 | $24.45 | $24.46 | $24.37 | $24.44 | $20.02 | 2,104 |
| 2016-06-03 | $24.30 | $24.45 | $24.30 | $24.40 | $19.99 | 744 |
| 2016-06-02 | $24.30 | $24.30 | $24.22 | $24.30 | $19.91 | 2,157 |
| 2016-06-01 | $24.46 | $24.46 | $24.30 | $24.30 | $19.91 | 560 |
| 2016-05-31 | $24.43 | $24.45 | $24.36 | $24.45 | $20.03 | 1,475 |
| 2016-05-27 | $24.37 | $24.46 | $24.22 | $24.44 | $20.03 | 1,203 |
| 2016-05-26 | $24.45 | $24.45 | $24.45 | $24.45 | $20.03 | 483 |
| 2016-05-25 | $24.37 | $24.46 | $24.37 | $24.44 | $20.02 | 803 |
| 2016-05-24 | $24.44 | $24.45 | $24.13 | $24.35 | $19.95 | 4,008 |
| 2016-05-23 | $24.42 | $24.42 | $24.37 | $24.37 | $19.97 | 855 |
| 2016-05-20 | $24.34 | $24.34 | $24.34 | $24.34 | $19.94 | 600 |
| 2016-05-19 | $24.07 | $24.30 | $24.07 | $24.30 | $19.91 | 1,221 |
| 2016-05-18 | $24.46 | $24.46 | $24.10 | $24.10 | $19.75 | 960 |
| 2016-05-17 | $24.47 | $24.47 | $24.31 | $24.31 | $19.92 | 1,821 |
| 2016-05-16 | $24.47 | $24.47 | $24.47 | $24.47 | $20.05 | 135 |
| 2016-05-13 | $24.47 | $24.47 | $24.25 | $24.45 | $20.03 | 2,075 |
| 2016-05-12 | $24.44 | $24.44 | $24.44 | $24.44 | $20.02 | 1,230 |
| 2016-05-11 | $24.38 | $24.38 | $24.38 | $24.38 | $19.98 | 482 |
| 2016-05-10 | $24.25 | $24.25 | $24.25 | $24.25 | $19.87 | 0 |
| 2016-05-09 | $24.26 | $24.26 | $24.25 | $24.25 | $19.87 | 700 |
| 2016-05-06 | $24.10 | $24.10 | $24.10 | $24.10 | $19.75 | 250 |
| 2016-05-05 | $24.46 | $24.46 | $24.46 | $24.46 | $20.04 | 125 |
| 2016-05-04 | $24.48 | $24.48 | $24.48 | $24.48 | $20.06 | 547 |
| 2016-05-03 | $24.49 | $24.49 | $24.26 | $24.26 | $19.88 | 325 |
| 2016-05-02 | $24.70 | $24.70 | $24.61 | $24.61 | $19.95 | 717 |
| 2016-04-29 | $24.60 | $24.60 | $24.60 | $24.60 | $19.94 | 821 |
| 2016-04-28 | $24.63 | $24.63 | $24.35 | $24.35 | $19.74 | 1,600 |
| 2016-04-27 | $24.73 | $24.73 | $24.73 | $24.73 | $20.04 | 400 |
| 2016-04-26 | $24.73 | $25.00 | $24.24 | $24.25 | $19.65 | 6,395 |
| 2016-04-25 | $24.60 | $24.60 | $24.60 | $24.60 | $19.94 | 125 |
| 2016-04-22 | $24.60 | $24.60 | $24.60 | $24.60 | $19.94 | 200 |
| 2016-04-21 | $24.74 | $24.74 | $24.74 | $24.74 | $20.05 | 0 |
| 2016-04-20 | $24.72 | $24.75 | $24.55 | $24.74 | $20.05 | 2,712 |
| 2016-04-19 | $24.64 | $24.64 | $24.51 | $24.51 | $19.87 | 3,113 |
| 2016-04-18 | $24.75 | $24.75 | $24.52 | $24.69 | $20.01 | 1,906 |
| 2016-04-15 | $24.24 | $24.24 | $24.24 | $24.24 | $19.65 | 6 |
| 2016-04-14 | $24.43 | $24.43 | $24.24 | $24.24 | $19.65 | 2,875 |
| 2016-04-13 | $24.50 | $24.50 | $24.20 | $24.29 | $19.69 | 7,808 |
| 2016-04-12 | $24.46 | $24.46 | $24.41 | $24.43 | $19.80 | 1,100 |
| 2016-04-11 | $24.71 | $25.00 | $24.71 | $25.00 | $20.26 | 355 |
| 2016-04-08 | $25.00 | $25.00 | $24.40 | $24.47 | $19.83 | 1,000 |
| 2016-04-07 | $25.00 | $25.00 | $25.00 | $25.00 | $20.26 | 24 |
| 2016-04-06 | $25.00 | $25.00 | $25.00 | $25.00 | $20.26 | 76 |
| 2016-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $20.26 | 84 |
| 2016-04-04 | $25.00 | $25.00 | $25.00 | $25.00 | $20.26 | 0 |
| 2016-04-01 | $24.99 | $25.00 | $24.99 | $25.00 | $20.26 | 1,086 |
| 2016-03-31 | $24.31 | $25.00 | $24.31 | $24.41 | $19.78 | 995 |
| 2016-03-30 | $24.80 | $24.80 | $24.80 | $24.80 | $20.10 | 100 |
| 2016-03-29 | $24.88 | $25.00 | $24.75 | $24.95 | $20.22 | 2,956 |
| 2016-03-28 | $24.40 | $24.40 | $24.40 | $24.40 | $19.78 | 203 |
| 2016-03-24 | $24.70 | $24.86 | $24.43 | $24.43 | $19.80 | 4,500 |
| 2016-03-23 | $24.50 | $24.89 | $24.50 | $24.89 | $20.17 | 1,051 |
| 2016-03-22 | $24.10 | $24.50 | $24.10 | $24.38 | $19.76 | 8,482 |
| 2016-03-21 | $23.62 | $24.08 | $23.62 | $24.08 | $19.52 | 700 |
| 2016-03-18 | $24.07 | $24.07 | $24.07 | $24.07 | $19.51 | 0 |
| 2016-03-17 | $23.66 | $24.09 | $23.66 | $24.07 | $19.51 | 800 |
| 2016-03-16 | $24.22 | $24.22 | $24.22 | $24.22 | $19.63 | 0 |
| 2016-03-15 | $23.76 | $24.23 | $23.67 | $24.22 | $19.63 | 3,685 |
| 2016-03-14 | $23.89 | $23.89 | $23.89 | $23.89 | $19.36 | 180 |
| 2016-03-11 | $23.89 | $23.89 | $23.89 | $23.89 | $19.36 | 0 |
| 2016-03-10 | $23.61 | $23.89 | $23.61 | $23.89 | $19.36 | 690 |
| 2016-03-09 | $24.05 | $24.25 | $23.41 | $23.50 | $19.05 | 5,264 |
| 2016-03-08 | $23.80 | $24.05 | $23.80 | $24.05 | $19.49 | 720 |
| 2016-03-07 | $24.05 | $24.18 | $24.05 | $24.18 | $19.60 | 719 |
| 2016-03-04 | $23.86 | $23.86 | $23.86 | $23.86 | $19.34 | 1 |
| 2016-03-03 | $23.65 | $24.12 | $23.64 | $23.86 | $19.34 | 1,298 |
| 2016-03-02 | $23.95 | $24.25 | $23.66 | $24.25 | $19.65 | 2,866 |
| 2016-03-01 | $23.75 | $23.75 | $23.65 | $23.65 | $19.17 | 469 |
| 2016-02-29 | $23.40 | $23.40 | $23.40 | $23.40 | $18.97 | 11 |
| 2016-02-26 | $23.40 | $23.40 | $23.40 | $23.40 | $18.97 | 100 |
| 2016-02-25 | $23.40 | $23.40 | $23.40 | $23.40 | $18.97 | 0 |
| 2016-02-24 | $23.40 | $23.40 | $23.40 | $23.40 | $18.97 | 248 |
| 2016-02-23 | $24.18 | $24.18 | $24.17 | $24.17 | $19.59 | 600 |
| 2016-02-22 | $23.50 | $23.50 | $23.01 | $23.01 | $18.65 | 701 |
| 2016-02-19 | $24.10 | $24.10 | $24.10 | $24.10 | $19.53 | 415 |
| 2016-02-18 | $23.26 | $23.26 | $23.26 | $23.26 | $18.85 | 4 |
| 2016-02-17 | $23.26 | $23.26 | $23.26 | $23.26 | $18.85 | 2 |
| 2016-02-16 | $23.26 | $23.26 | $23.26 | $23.26 | $18.85 | 0 |
| 2016-02-12 | $23.37 | $23.88 | $23.26 | $23.26 | $18.85 | 2,200 |
| 2016-02-11 | $24.42 | $24.42 | $24.42 | $24.42 | $19.79 | 0 |
| 2016-02-10 | $24.48 | $24.49 | $24.42 | $24.42 | $19.79 | 863 |
| 2016-02-09 | $23.90 | $23.90 | $23.90 | $23.90 | $19.37 | 0 |
| 2016-02-08 | $23.90 | $23.90 | $23.90 | $23.90 | $19.37 | 95 |
| 2016-02-05 | $23.00 | $24.00 | $23.00 | $23.90 | $19.37 | 2,350 |
| 2016-02-04 | $23.57 | $23.57 | $23.02 | $23.02 | $18.66 | 1,154 |
| 2016-02-03 | $23.96 | $23.96 | $23.69 | $23.96 | $19.42 | 2,337 |
| 2016-02-02 | $23.21 | $23.30 | $23.21 | $23.25 | $18.64 | 1,839 |
| 2016-02-01 | $23.15 | $23.15 | $22.44 | $23.06 | $18.49 | 1,604 |
| 2016-01-29 | $23.88 | $24.45 | $23.88 | $23.94 | $19.19 | 4,455 |
| 2016-01-28 | $23.75 | $24.40 | $23.55 | $23.88 | $19.14 | 17,296 |
| 2016-01-27 | $23.40 | $23.41 | $23.40 | $23.41 | $18.77 | 858 |
| 2016-01-26 | $22.88 | $23.42 | $22.88 | $23.38 | $18.74 | 1,370 |
| 2016-01-25 | $22.76 | $22.80 | $22.48 | $22.67 | $18.17 | 3,532 |
| 2016-01-22 | $23.03 | $23.45 | $22.01 | $22.01 | $17.64 | 1,700 |
| 2016-01-21 | $24.67 | $24.67 | $23.75 | $23.79 | $19.07 | 2,569 |
| 2016-01-20 | $24.47 | $24.49 | $23.83 | $23.83 | $19.10 | 905 |
| 2016-01-19 | $23.84 | $24.17 | $23.40 | $24.17 | $19.38 | 2,994 |
| 2016-01-15 | $23.22 | $23.43 | $23.22 | $23.43 | $18.78 | 634 |
| 2016-01-14 | $23.35 | $23.35 | $23.25 | $23.26 | $18.65 | 1,337 |
| 2016-01-13 | $23.10 | $23.67 | $22.85 | $23.39 | $18.75 | 2,123 |
| 2016-01-12 | $23.50 | $23.50 | $23.50 | $23.50 | $18.84 | 400 |
| 2016-01-11 | $23.63 | $23.63 | $22.76 | $23.50 | $18.84 | 2,500 |
| 2016-01-08 | $23.68 | $23.68 | $23.68 | $23.68 | $18.98 | 345 |
| 2016-01-07 | $23.85 | $23.85 | $22.53 | $23.84 | $19.11 | 1,645 |
| 2016-01-06 | $23.84 | $23.85 | $23.64 | $23.85 | $19.12 | 4,080 |
| 2016-01-05 | $23.50 | $23.50 | $23.50 | $23.50 | $18.84 | 345 |
| 2016-01-04 | $23.12 | $23.12 | $23.12 | $23.12 | $18.53 | 0 |
| 2015-12-31 | $23.12 | $23.12 | $23.12 | $23.12 | $18.53 | 0 |
| 2015-12-30 | $23.83 | $23.83 | $22.69 | $23.12 | $18.53 | 1,299 |
| 2015-12-29 | $23.49 | $23.50 | $22.90 | $23.40 | $18.76 | 5,387 |
| 2015-12-28 | $23.40 | $23.40 | $23.40 | $23.40 | $18.76 | 18 |
| 2015-12-24 | $23.30 | $23.40 | $23.07 | $23.40 | $18.76 | 400 |
| 2015-12-23 | $23.15 | $23.29 | $23.15 | $23.29 | $18.67 | 837 |
| 2015-12-22 | $22.80 | $22.80 | $22.77 | $22.77 | $18.25 | 200 |
| 2015-12-21 | $22.75 | $22.75 | $22.70 | $22.70 | $18.20 | 295 |
| 2015-12-18 | $22.30 | $22.30 | $22.30 | $22.30 | $17.87 | 1,068 |
| 2015-12-17 | $22.92 | $23.28 | $22.43 | $22.92 | $18.37 | 3,951 |
| 2015-12-16 | $21.20 | $22.24 | $21.19 | $22.14 | $17.75 | 1,758 |
| 2015-12-15 | $21.99 | $21.99 | $21.98 | $21.99 | $17.63 | 1,435 |
| 2015-12-14 | $22.20 | $22.20 | $22.20 | $22.20 | $17.80 | 0 |
| 2015-12-11 | $22.15 | $22.25 | $21.36 | $22.20 | $17.80 | 3,984 |
| 2015-12-10 | $22.10 | $22.10 | $22.10 | $22.10 | $17.72 | 1,200 |
| 2015-12-09 | $22.10 | $22.10 | $22.10 | $22.10 | $17.72 | 850 |
| 2015-12-08 | $22.15 | $22.15 | $21.80 | $21.80 | $17.48 | 2,200 |
| 2015-12-07 | $22.59 | $22.59 | $22.40 | $22.40 | $17.96 | 770 |
| 2015-12-04 | $22.24 | $22.24 | $22.24 | $22.24 | $17.83 | 75 |
| 2015-12-03 | $22.78 | $22.78 | $22.24 | $22.24 | $17.83 | 2,714 |
| 2015-12-02 | $22.78 | $22.78 | $22.78 | $22.78 | $18.26 | 144 |
| 2015-12-01 | $22.85 | $22.85 | $22.85 | $22.85 | $18.32 | 83 |
| 2015-11-30 | $22.52 | $22.85 | $22.52 | $22.85 | $18.32 | 545 |
| 2015-11-27 | $22.35 | $22.35 | $22.35 | $22.35 | $17.92 | 266 |
| 2015-11-25 | $22.24 | $22.24 | $22.24 | $22.24 | $17.83 | 0 |
| 2015-11-24 | $22.24 | $22.24 | $22.24 | $22.24 | $17.83 | 3 |
| 2015-11-23 | $22.24 | $22.24 | $22.24 | $22.24 | $17.83 | 0 |
| 2015-11-20 | $22.24 | $22.24 | $22.24 | $22.24 | $17.83 | 0 |
| 2015-11-19 | $22.24 | $22.79 | $22.24 | $22.24 | $17.83 | 2,600 |
| 2015-11-18 | $22.47 | $22.47 | $22.25 | $22.25 | $17.84 | 300 |
| 2015-11-17 | $22.40 | $22.61 | $22.27 | $22.47 | $18.01 | 2,125 |
| 2015-11-16 | $22.60 | $22.61 | $22.60 | $22.61 | $18.13 | 300 |
| 2015-11-13 | $22.05 | $22.65 | $22.05 | $22.65 | $18.16 | 500 |
| 2015-11-12 | $22.87 | $22.87 | $22.10 | $22.10 | $17.72 | 5,546 |
| 2015-11-11 | $23.09 | $23.09 | $23.09 | $23.09 | $18.51 | 0 |
| 2015-11-10 | $22.71 | $23.09 | $22.71 | $23.09 | $18.51 | 634 |
| 2015-11-09 | $22.71 | $22.71 | $22.71 | $22.71 | $18.21 | 100 |
| 2015-11-06 | $22.85 | $23.08 | $22.66 | $22.66 | $18.17 | 2,240 |
| 2015-11-05 | $22.94 | $22.94 | $22.94 | $22.94 | $18.39 | 16 |
| 2015-11-04 | $23.00 | $23.00 | $22.94 | $22.94 | $18.39 | 200 |
| 2015-11-03 | $22.62 | $23.54 | $22.61 | $23.54 | $18.87 | 1,655 |
| 2015-11-02 | $23.17 | $23.17 | $23.17 | $23.17 | $18.37 | 0 |
| 2015-10-30 | $23.69 | $23.69 | $23.17 | $23.17 | $18.37 | 1,001 |
| 2015-10-29 | $23.19 | $23.19 | $23.19 | $23.19 | $18.39 | 0 |
| 2015-10-28 | $23.19 | $23.19 | $23.19 | $23.19 | $18.39 | 0 |
| 2015-10-27 | $23.19 | $23.19 | $23.19 | $23.19 | $18.39 | 155 |
| 2015-10-26 | $23.08 | $23.08 | $23.08 | $23.08 | $18.30 | 9 |
| 2015-10-23 | $23.08 | $23.08 | $23.08 | $23.08 | $18.30 | 268 |
| 2015-10-22 | $23.48 | $23.49 | $23.08 | $23.08 | $18.29 | 2,700 |
| 2015-10-21 | $23.48 | $23.48 | $23.48 | $23.48 | $18.61 | 0 |
| 2015-10-20 | $23.48 | $23.48 | $23.48 | $23.48 | $18.61 | 101 |
| 2015-10-19 | $22.77 | $22.77 | $22.77 | $22.77 | $18.05 | 560 |
| 2015-10-16 | $22.25 | $22.80 | $22.25 | $22.80 | $18.07 | 358 |
| 2015-10-15 | $22.29 | $22.29 | $22.29 | $22.29 | $17.67 | 200 |
| 2015-10-14 | $22.50 | $22.85 | $22.50 | $22.85 | $18.11 | 800 |
| 2015-10-13 | $22.91 | $22.91 | $22.91 | $22.91 | $18.16 | 0 |
| 2015-10-12 | $21.85 | $22.91 | $21.85 | $22.91 | $18.16 | 370 |
| 2015-10-09 | $22.99 | $22.99 | $22.99 | $22.99 | $18.22 | 0 |
| 2015-10-08 | $22.99 | $22.99 | $22.99 | $22.99 | $18.22 | 0 |
| 2015-10-07 | $22.99 | $22.99 | $22.99 | $22.99 | $18.22 | 500 |
| 2015-10-06 | $22.42 | $22.44 | $21.90 | $22.44 | $17.79 | 1,315 |
| 2015-10-05 | $22.84 | $22.84 | $22.84 | $22.84 | $18.11 | 0 |
| 2015-10-02 | $22.84 | $22.84 | $22.84 | $22.84 | $18.11 | 0 |
| 2015-10-01 | $22.84 | $22.84 | $22.84 | $22.84 | $18.11 | 415 |
| 2015-09-30 | $22.50 | $22.50 | $22.01 | $22.35 | $17.72 | 1,181 |
| 2015-09-29 | $22.01 | $22.01 | $22.01 | $22.01 | $17.45 | 0 |
| 2015-09-28 | $22.01 | $22.01 | $22.01 | $22.01 | $17.45 | 0 |
| 2015-09-25 | $21.31 | $22.20 | $21.25 | $22.01 | $17.45 | 8,193 |
| 2015-09-24 | $21.31 | $21.31 | $21.31 | $21.31 | $16.89 | 100 |
| 2015-09-23 | $21.77 | $21.82 | $21.77 | $21.78 | $17.27 | 400 |
| 2015-09-22 | $22.25 | $22.25 | $22.25 | $22.25 | $17.64 | 0 |
| 2015-09-21 | $22.25 | $22.25 | $22.25 | $22.25 | $17.64 | 0 |
| 2015-09-18 | $22.25 | $22.25 | $22.25 | $22.25 | $17.64 | 0 |
| 2015-09-17 | $22.25 | $22.25 | $22.25 | $22.25 | $17.64 | 0 |
| 2015-09-16 | $22.25 | $22.25 | $22.25 | $22.25 | $17.64 | 0 |
| 2015-09-15 | $22.04 | $22.25 | $22.00 | $22.25 | $17.64 | 1,849 |
| 2015-09-14 | $22.60 | $22.60 | $22.60 | $22.60 | $17.92 | 0 |
| 2015-09-11 | $22.60 | $22.60 | $22.60 | $22.60 | $17.92 | 242 |
| 2015-09-10 | $23.49 | $23.49 | $23.49 | $23.49 | $18.62 | 0 |
| 2015-09-09 | $23.49 | $23.49 | $23.49 | $23.49 | $18.62 | 25 |
| 2015-09-08 | $23.49 | $23.49 | $23.49 | $23.49 | $18.62 | 500 |
| 2015-09-04 | $22.87 | $22.87 | $22.87 | $22.87 | $18.13 | 8 |
| 2015-09-03 | $22.87 | $22.87 | $22.87 | $22.87 | $18.13 | 0 |
| 2015-09-02 | $22.87 | $22.87 | $22.87 | $22.87 | $18.13 | 1 |
| 2015-09-01 | $22.87 | $22.87 | $22.87 | $22.87 | $18.13 | 36 |
| 2015-08-31 | $22.87 | $22.87 | $22.87 | $22.87 | $18.13 | 32 |