Special Opportunities Fund Inc (SPE-P-B) Exchange: NYSE
Data as of Oct. 8, 2025
$29.28 ($-0.19) -0.64%
Special Opportunities Fund Inc - Daily Information
Click for more stock information on Special Opportunities Fund Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $29.75 |
| Previous Close | $29.28 |
| High | $29.75 |
| Low | $29.27 |
| Adjusted Open | $29.75 |
| Previous Adjusted Close | $29.28 |
| Adjusted High | $29.75 |
| Adjusted Low | $29.27 |
Invest in Special Opportunities Fund Inc (SPE-P-B)
Historical Stock Data for Special Opportunities Fund Inc (SPE-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-06 | $29.75 | $29.75 | $29.27 | $29.28 | $29.28 | 5,233 |
| 2021-07-02 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 173 |
| 2021-07-01 | $29.65 | $29.65 | $29.45 | $29.50 | $29.50 | 9,660 |
| 2021-06-30 | $29.39 | $29.65 | $29.30 | $29.50 | $29.50 | 4,811 |
| 2021-06-29 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2021-06-28 | $29.45 | $29.45 | $29.39 | $29.39 | $29.39 | 1,100 |
| 2021-06-25 | $29.34 | $29.40 | $29.34 | $29.40 | $29.40 | 1,696 |
| 2021-06-24 | $29.44 | $29.52 | $29.26 | $29.33 | $29.33 | 27,522 |
| 2021-06-23 | $29.26 | $29.40 | $29.26 | $29.36 | $29.36 | 2,091 |
| 2021-06-22 | $29.45 | $29.63 | $29.25 | $29.48 | $29.48 | 17,026 |
| 2021-06-21 | $28.78 | $29.45 | $28.78 | $29.45 | $29.45 | 14,961 |
| 2021-06-18 | $29.11 | $29.26 | $29.00 | $29.05 | $29.05 | 8,230 |
| 2021-06-17 | $29.57 | $29.63 | $29.50 | $29.51 | $29.29 | 10,444 |
| 2021-06-16 | $29.78 | $29.78 | $29.72 | $29.72 | $29.50 | 3,070 |
| 2021-06-15 | $29.95 | $30.05 | $29.80 | $29.93 | $29.71 | 12,176 |
| 2021-06-14 | $30.04 | $30.04 | $29.80 | $29.83 | $29.61 | 11,076 |
| 2021-06-11 | $30.00 | $30.18 | $29.91 | $29.93 | $29.71 | 50,171 |
| 2021-06-10 | $30.00 | $30.23 | $29.95 | $29.96 | $29.74 | 22,880 |
| 2021-06-09 | $30.00 | $30.13 | $29.95 | $30.03 | $29.81 | 15,367 |
| 2021-06-08 | $30.00 | $30.23 | $30.00 | $30.00 | $29.78 | 12,926 |
| 2021-06-07 | $30.18 | $30.30 | $29.83 | $30.18 | $29.95 | 29,955 |
| 2021-06-04 | $30.08 | $30.20 | $30.08 | $30.10 | $29.88 | 1,844 |
| 2021-06-03 | $29.91 | $30.05 | $29.91 | $30.05 | $29.82 | 2,356 |
| 2021-06-02 | $29.82 | $30.10 | $29.82 | $30.00 | $29.78 | 1,646 |
| 2021-06-01 | $29.90 | $30.05 | $29.90 | $30.05 | $29.83 | 6,275 |
| 2021-05-28 | $29.97 | $29.97 | $29.97 | $29.97 | $29.75 | 275 |
| 2021-05-27 | $29.80 | $29.80 | $29.80 | $29.80 | $29.58 | 0 |
| 2021-05-26 | $29.53 | $29.80 | $29.53 | $29.80 | $29.58 | 601 |
| 2021-05-25 | $29.88 | $29.88 | $29.60 | $29.60 | $29.38 | 4,933 |
| 2021-05-24 | $29.58 | $29.78 | $29.49 | $29.78 | $29.56 | 7,233 |
| 2021-05-21 | $29.48 | $29.51 | $29.48 | $29.50 | $29.28 | 1,225 |
| 2021-05-20 | $29.15 | $29.45 | $29.15 | $29.44 | $29.22 | 5,420 |
| 2021-05-19 | $29.05 | $29.05 | $28.98 | $29.00 | $28.78 | 6,323 |
| 2021-05-18 | $28.99 | $29.38 | $28.99 | $29.29 | $29.07 | 3,100 |
| 2021-05-17 | $28.86 | $29.20 | $28.86 | $29.20 | $28.98 | 6,000 |
| 2021-05-14 | $28.84 | $29.00 | $28.71 | $28.93 | $28.71 | 10,497 |
| 2021-05-13 | $28.75 | $29.04 | $28.75 | $28.89 | $28.67 | 1,207 |
| 2021-05-12 | $29.09 | $29.09 | $28.72 | $28.72 | $28.51 | 2,116 |
| 2021-05-11 | $28.97 | $29.26 | $28.90 | $28.92 | $28.70 | 4,503 |
| 2021-05-10 | $29.28 | $29.28 | $29.15 | $29.26 | $29.04 | 4,118 |
| 2021-05-07 | $29.24 | $29.24 | $29.24 | $29.24 | $29.02 | 232 |
| 2021-05-06 | $29.28 | $29.28 | $29.00 | $29.08 | $28.86 | 1,354 |
| 2021-05-05 | $28.90 | $29.18 | $28.90 | $29.18 | $28.96 | 951 |
| 2021-05-04 | $28.82 | $29.18 | $28.82 | $29.18 | $28.96 | 978 |
| 2021-05-03 | $29.18 | $29.18 | $29.18 | $29.18 | $28.96 | 290 |
| 2021-04-30 | $29.08 | $29.08 | $28.99 | $29.02 | $28.80 | 1,177 |
| 2021-04-29 | $29.07 | $29.07 | $29.07 | $29.07 | $28.85 | 19 |
| 2021-04-28 | $28.92 | $29.07 | $28.80 | $29.07 | $28.85 | 685 |
| 2021-04-27 | $28.83 | $29.03 | $28.80 | $29.03 | $28.81 | 12,922 |
| 2021-04-26 | $28.85 | $28.99 | $28.85 | $28.99 | $28.77 | 4,478 |
| 2021-04-23 | $28.81 | $28.81 | $28.81 | $28.81 | $28.59 | 102 |
| 2021-04-22 | $29.02 | $29.02 | $28.89 | $28.89 | $28.67 | 2,662 |
| 2021-04-21 | $29.00 | $29.00 | $28.90 | $28.92 | $28.70 | 600 |
| 2021-04-20 | $28.60 | $28.60 | $28.50 | $28.50 | $28.29 | 5,445 |
| 2021-04-19 | $28.64 | $28.86 | $28.56 | $28.75 | $28.54 | 9,416 |
| 2021-04-16 | $28.93 | $28.93 | $28.70 | $28.93 | $28.71 | 6,428 |
| 2021-04-15 | $28.57 | $28.83 | $28.51 | $28.80 | $28.58 | 8,981 |
| 2021-04-14 | $28.41 | $29.77 | $28.17 | $28.50 | $28.29 | 11,060 |
| 2021-04-13 | $28.03 | $28.45 | $28.00 | $28.26 | $28.05 | 20,129 |
| 2021-04-12 | $28.00 | $28.25 | $27.96 | $27.99 | $27.78 | 52,968 |
| 2021-04-09 | $28.16 | $28.16 | $27.98 | $28.14 | $27.93 | 12,601 |
| 2021-04-08 | $28.01 | $28.19 | $27.95 | $27.98 | $27.77 | 12,200 |
| 2021-04-07 | $27.91 | $28.28 | $27.90 | $28.00 | $27.79 | 12,999 |
| 2021-04-06 | $28.00 | $28.30 | $27.94 | $28.00 | $27.79 | 19,566 |
| 2021-04-05 | $29.24 | $29.24 | $27.95 | $27.96 | $27.75 | 10,293 |
| 2021-04-01 | $27.90 | $28.03 | $27.86 | $27.95 | $27.74 | 10,711 |
| 2021-03-31 | $28.02 | $28.03 | $27.80 | $27.91 | $27.70 | 10,706 |
| 2021-03-30 | $27.80 | $27.94 | $27.74 | $27.80 | $27.59 | 9,318 |
| 2021-03-29 | $27.90 | $28.01 | $27.70 | $27.81 | $27.60 | 11,252 |
| 2021-03-26 | $27.85 | $27.97 | $27.80 | $27.97 | $27.76 | 7,490 |
| 2021-03-25 | $27.73 | $27.73 | $27.68 | $27.70 | $27.49 | 3,462 |
| 2021-03-24 | $27.84 | $27.86 | $27.70 | $27.85 | $27.64 | 12,943 |
| 2021-03-23 | $27.84 | $27.85 | $27.70 | $27.84 | $27.63 | 13,550 |
| 2021-03-22 | $27.70 | $27.80 | $27.68 | $27.70 | $27.49 | 5,562 |
| 2021-03-19 | $27.58 | $27.70 | $27.58 | $27.70 | $27.49 | 1,305 |
| 2021-03-18 | $27.90 | $27.95 | $27.80 | $27.95 | $27.52 | 1,985 |
| 2021-03-17 | $27.80 | $27.97 | $27.80 | $27.90 | $27.47 | 6,245 |
| 2021-03-16 | $27.76 | $27.92 | $27.75 | $27.92 | $27.49 | 4,500 |
| 2021-03-15 | $27.70 | $27.90 | $27.65 | $27.89 | $27.46 | 7,609 |
| 2021-03-12 | $27.70 | $27.73 | $27.70 | $27.72 | $27.30 | 5,534 |
| 2021-03-11 | $27.64 | $27.75 | $27.42 | $27.65 | $27.23 | 7,245 |
| 2021-03-10 | $27.53 | $27.73 | $27.48 | $27.64 | $27.22 | 5,880 |
| 2021-03-09 | $27.50 | $27.50 | $27.40 | $27.50 | $27.08 | 7,063 |
| 2021-03-08 | $27.43 | $27.45 | $27.35 | $27.40 | $26.98 | 3,585 |
| 2021-03-05 | $27.36 | $27.73 | $27.11 | $27.11 | $26.70 | 6,863 |
| 2021-03-04 | $27.41 | $27.79 | $27.35 | $27.35 | $26.93 | 8,301 |
| 2021-03-03 | $27.34 | $27.73 | $27.31 | $27.35 | $26.93 | 7,222 |
| 2021-03-02 | $27.60 | $27.82 | $27.40 | $27.70 | $27.28 | 9,834 |
| 2021-03-01 | $27.31 | $27.70 | $27.31 | $27.70 | $27.28 | 7,660 |
| 2021-02-26 | $27.40 | $27.58 | $27.25 | $27.58 | $27.16 | 7,033 |
| 2021-02-25 | $27.44 | $27.44 | $27.30 | $27.40 | $26.98 | 5,127 |
| 2021-02-24 | $27.40 | $27.60 | $27.40 | $27.60 | $27.18 | 2,669 |
| 2021-02-23 | $27.60 | $27.60 | $27.30 | $27.33 | $26.91 | 5,996 |
| 2021-02-22 | $27.50 | $27.70 | $27.45 | $27.70 | $27.28 | 11,754 |
| 2021-02-19 | $27.40 | $27.59 | $27.31 | $27.50 | $27.08 | 10,300 |
| 2021-02-18 | $27.37 | $27.45 | $27.37 | $27.40 | $26.98 | 6,600 |
| 2021-02-17 | $27.45 | $27.45 | $27.45 | $27.45 | $27.03 | 82 |
| 2021-02-16 | $27.44 | $27.75 | $27.40 | $27.45 | $27.03 | 11,757 |
| 2021-02-12 | $27.35 | $27.43 | $27.25 | $27.35 | $26.93 | 7,220 |
| 2021-02-11 | $27.25 | $27.44 | $27.25 | $27.35 | $26.93 | 4,479 |
| 2021-02-10 | $27.25 | $27.40 | $27.25 | $27.25 | $26.83 | 11,051 |
| 2021-02-09 | $27.25 | $27.35 | $27.15 | $27.25 | $26.83 | 21,171 |
| 2021-02-08 | $27.16 | $27.25 | $26.84 | $27.25 | $26.83 | 8,698 |
| 2021-02-05 | $27.16 | $27.16 | $27.13 | $27.15 | $26.74 | 6,702 |
| 2021-02-04 | $27.10 | $27.25 | $27.10 | $27.25 | $26.83 | 2,392 |
| 2021-02-03 | $27.01 | $27.05 | $27.01 | $27.05 | $26.64 | 1,233 |
| 2021-02-02 | $26.91 | $27.06 | $26.91 | $26.91 | $26.50 | 5,249 |
| 2021-02-01 | $26.88 | $26.88 | $26.85 | $26.85 | $26.44 | 938 |
| 2021-01-29 | $26.94 | $26.94 | $26.94 | $26.94 | $26.53 | 0 |
| 2021-01-28 | $26.80 | $26.94 | $26.35 | $26.94 | $26.53 | 3,956 |
| 2021-01-27 | $26.84 | $26.85 | $26.75 | $26.80 | $26.39 | 1,676 |
| 2021-01-26 | $26.94 | $26.97 | $26.85 | $26.94 | $26.53 | 1,943 |
| 2021-01-25 | $26.87 | $26.94 | $26.85 | $26.94 | $26.53 | 1,520 |
| 2021-01-22 | $26.85 | $26.89 | $26.85 | $26.89 | $26.48 | 1,006 |
| 2021-01-21 | $26.93 | $26.98 | $26.89 | $26.91 | $26.50 | 4,397 |
| 2021-01-20 | $26.62 | $26.97 | $26.50 | $26.85 | $26.44 | 4,605 |
| 2021-01-19 | $26.48 | $26.73 | $26.48 | $26.63 | $26.22 | 2,032 |
| 2021-01-15 | $26.39 | $26.39 | $26.39 | $26.39 | $25.98 | 119 |
| 2021-01-14 | $26.25 | $26.49 | $26.25 | $26.45 | $26.05 | 6,602 |
| 2021-01-13 | $25.90 | $26.15 | $25.90 | $26.15 | $25.75 | 2,614 |
| 2021-01-12 | $25.91 | $26.65 | $25.91 | $26.65 | $26.24 | 850 |
| 2021-01-11 | $25.87 | $25.90 | $25.76 | $25.76 | $25.37 | 2,736 |
| 2021-01-08 | $25.61 | $25.87 | $25.60 | $25.87 | $25.47 | 1,273 |
| 2021-01-07 | $25.75 | $25.75 | $25.65 | $25.75 | $25.36 | 5,061 |
| 2021-01-06 | $25.56 | $25.69 | $25.56 | $25.69 | $25.30 | 2,874 |
| 2021-01-05 | $25.64 | $25.64 | $25.64 | $25.64 | $25.25 | 0 |
| 2021-01-04 | $25.55 | $25.64 | $25.50 | $25.64 | $25.25 | 1,471 |
| 2020-12-31 | $25.48 | $25.55 | $25.48 | $25.55 | $25.16 | 1,100 |
| 2020-12-30 | $25.61 | $25.61 | $25.50 | $25.50 | $25.11 | 372 |
| 2020-12-29 | $25.38 | $25.65 | $25.38 | $25.64 | $25.25 | 519 |
| 2020-12-28 | $25.40 | $25.40 | $25.40 | $25.40 | $25.01 | 100 |
| 2020-12-24 | $25.35 | $25.66 | $25.35 | $25.40 | $25.01 | 429 |
| 2020-12-23 | $25.36 | $25.69 | $25.30 | $25.31 | $24.92 | 19,905 |
| 2020-12-22 | $25.36 | $25.47 | $25.36 | $25.40 | $25.01 | 1,300 |
| 2020-12-21 | $25.44 | $25.53 | $25.36 | $25.53 | $25.14 | 10,632 |
| 2020-12-18 | $25.69 | $25.69 | $25.69 | $25.69 | $25.30 | 18 |
| 2020-12-17 | $25.69 | $25.69 | $25.69 | $25.69 | $25.08 | 0 |
| 2020-12-16 | $25.67 | $25.69 | $25.67 | $25.69 | $25.08 | 2,842 |
| 2020-12-15 | $25.44 | $25.56 | $25.43 | $25.44 | $24.84 | 4,027 |
| 2020-12-14 | $25.45 | $25.46 | $25.45 | $25.46 | $24.86 | 394 |
| 2020-12-11 | $25.72 | $25.72 | $25.68 | $25.70 | $25.10 | 1,047 |
| 2020-12-10 | $25.65 | $25.71 | $25.65 | $25.71 | $25.10 | 800 |
| 2020-12-09 | $25.65 | $25.65 | $25.65 | $25.65 | $25.05 | 0 |
| 2020-12-08 | $25.65 | $25.65 | $25.65 | $25.65 | $25.05 | 12 |
| 2020-12-07 | $25.38 | $25.66 | $25.38 | $25.65 | $25.05 | 742 |
| 2020-12-04 | $25.64 | $25.65 | $25.64 | $25.64 | $25.04 | 2,067 |
| 2020-12-03 | $25.55 | $25.55 | $25.55 | $25.55 | $24.95 | 0 |
| 2020-12-02 | $25.43 | $25.60 | $25.35 | $25.55 | $24.95 | 2,713 |
| 2020-12-01 | $25.56 | $25.58 | $25.56 | $25.58 | $24.98 | 1,290 |
| 2020-11-30 | $25.32 | $25.50 | $25.32 | $25.50 | $24.90 | 1,152 |
| 2020-11-27 | $25.30 | $25.30 | $25.30 | $25.30 | $24.70 | 125 |
| 2020-11-25 | $25.43 | $25.43 | $25.43 | $25.43 | $24.83 | 497 |
| 2020-11-24 | $25.30 | $25.30 | $25.27 | $25.30 | $24.70 | 5,900 |
| 2020-11-23 | $25.28 | $25.31 | $25.26 | $25.31 | $24.71 | 656 |
| 2020-11-20 | $25.35 | $25.37 | $25.35 | $25.35 | $24.75 | 1,380 |
| 2020-11-19 | $25.26 | $25.49 | $25.26 | $25.49 | $24.89 | 1,573 |
| 2020-11-18 | $25.26 | $25.26 | $25.26 | $25.26 | $24.66 | 488 |
| 2020-11-17 | $25.49 | $25.49 | $25.49 | $25.49 | $24.89 | 38 |
| 2020-11-16 | $25.49 | $25.49 | $25.49 | $25.49 | $24.89 | 312 |
| 2020-11-13 | $25.30 | $25.30 | $25.30 | $25.30 | $24.70 | 50 |
| 2020-11-12 | $25.30 | $25.30 | $25.30 | $25.30 | $24.70 | 0 |
| 2020-11-11 | $25.30 | $25.30 | $25.26 | $25.30 | $24.70 | 2,900 |
| 2020-11-10 | $25.27 | $25.38 | $25.27 | $25.27 | $24.67 | 2,715 |
| 2020-11-09 | $25.28 | $25.28 | $25.26 | $25.28 | $24.68 | 450 |
| 2020-11-06 | $25.29 | $25.40 | $25.29 | $25.36 | $24.76 | 3,120 |
| 2020-11-05 | $25.25 | $25.31 | $25.25 | $25.26 | $24.66 | 2,416 |
| 2020-11-04 | $25.26 | $25.26 | $25.26 | $25.26 | $24.66 | 1,102 |
| 2020-11-03 | $25.29 | $25.32 | $25.25 | $25.31 | $24.71 | 5,364 |
| 2020-11-02 | $25.30 | $25.34 | $25.30 | $25.30 | $24.70 | 375 |
| 2020-10-30 | $25.30 | $25.34 | $25.29 | $25.33 | $24.74 | 1,498 |
| 2020-10-29 | $25.29 | $25.29 | $25.26 | $25.29 | $24.69 | 400 |
| 2020-10-28 | $25.33 | $25.33 | $25.33 | $25.33 | $24.73 | 200 |
| 2020-10-27 | $25.24 | $25.24 | $25.24 | $25.24 | $24.65 | 0 |
| 2020-10-26 | $25.24 | $25.24 | $25.24 | $25.24 | $24.65 | 627 |
| 2020-10-23 | $25.24 | $25.25 | $25.24 | $25.25 | $24.65 | 1,896 |
| 2020-10-22 | $25.26 | $25.29 | $25.26 | $25.26 | $24.66 | 800 |
| 2020-10-21 | $25.24 | $25.24 | $25.24 | $25.24 | $24.65 | 109 |
| 2020-10-20 | $25.23 | $25.34 | $25.23 | $25.25 | $24.65 | 2,454 |
| 2020-10-19 | $25.24 | $25.34 | $25.24 | $25.30 | $24.70 | 2,720 |
| 2020-10-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.65 | 76 |
| 2020-10-15 | $25.34 | $25.34 | $25.23 | $25.25 | $24.65 | 2,509 |
| 2020-10-14 | $25.23 | $25.23 | $25.23 | $25.23 | $24.64 | 262 |
| 2020-10-13 | $25.23 | $25.23 | $25.23 | $25.23 | $24.64 | 0 |
| 2020-10-12 | $25.23 | $25.23 | $25.23 | $25.23 | $24.64 | 670 |
| 2020-10-09 | $25.16 | $25.30 | $25.16 | $25.26 | $24.67 | 648 |
| 2020-10-08 | $25.31 | $25.31 | $25.31 | $25.31 | $24.71 | 320 |
| 2020-10-07 | $25.24 | $25.24 | $25.24 | $25.24 | $24.65 | 95 |
| 2020-10-06 | $25.24 | $25.25 | $25.17 | $25.24 | $24.65 | 7,350 |
| 2020-10-05 | $25.15 | $25.16 | $25.15 | $25.16 | $24.57 | 600 |
| 2020-10-02 | $25.26 | $25.26 | $25.24 | $25.24 | $24.64 | 389 |
| 2020-10-01 | $25.21 | $25.21 | $25.21 | $25.21 | $24.62 | 955 |
| 2020-09-30 | $25.16 | $25.21 | $25.16 | $25.21 | $24.62 | 1,536 |
| 2020-09-29 | $25.16 | $25.28 | $25.16 | $25.28 | $24.69 | 391 |
| 2020-09-28 | $25.20 | $25.30 | $25.12 | $25.17 | $24.58 | 4,365 |
| 2020-09-25 | $25.33 | $25.33 | $25.20 | $25.21 | $24.62 | 3,165 |
| 2020-09-24 | $25.25 | $25.40 | $25.25 | $25.40 | $24.80 | 1,030 |
| 2020-09-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.65 | 0 |
| 2020-09-22 | $25.50 | $25.50 | $25.25 | $25.25 | $24.65 | 1,590 |
| 2020-09-21 | $25.24 | $25.25 | $25.24 | $25.25 | $24.65 | 4,200 |
| 2020-09-18 | $25.26 | $25.28 | $25.23 | $25.28 | $24.68 | 1,094 |
| 2020-09-17 | $25.33 | $25.33 | $25.33 | $25.33 | $24.52 | 46 |
| 2020-09-16 | $25.61 | $25.61 | $25.31 | $25.33 | $24.52 | 2,362 |
| 2020-09-15 | $25.40 | $25.53 | $25.40 | $25.53 | $24.71 | 1,409 |
| 2020-09-14 | $25.48 | $25.48 | $25.48 | $25.48 | $24.67 | 0 |
| 2020-09-11 | $25.48 | $25.48 | $25.48 | $25.48 | $24.67 | 0 |
| 2020-09-10 | $25.48 | $25.48 | $25.48 | $25.48 | $24.67 | 0 |
| 2020-09-09 | $25.48 | $25.48 | $25.48 | $25.48 | $24.67 | 0 |
| 2020-09-08 | $25.48 | $25.48 | $25.48 | $25.48 | $24.67 | 0 |
| 2020-09-04 | $25.31 | $25.48 | $25.27 | $25.48 | $24.67 | 3,460 |
| 2020-09-03 | $25.61 | $25.61 | $25.61 | $25.61 | $24.79 | 210 |
| 2020-09-02 | $25.61 | $25.61 | $25.61 | $25.61 | $24.79 | 0 |
| 2020-09-01 | $25.61 | $25.61 | $25.61 | $25.61 | $24.79 | 210 |
| 2020-08-31 | $25.61 | $25.61 | $25.61 | $25.61 | $24.79 | 243 |
| 2020-08-28 | $25.59 | $25.59 | $25.59 | $25.59 | $24.77 | 300 |
| 2020-08-27 | $25.55 | $25.55 | $25.38 | $25.38 | $24.57 | 262 |
| 2020-08-26 | $25.55 | $25.55 | $25.55 | $25.55 | $24.73 | 300 |
| 2020-08-25 | $25.23 | $25.23 | $25.23 | $25.23 | $24.43 | 38 |
| 2020-08-24 | $25.23 | $25.23 | $25.23 | $25.23 | $24.43 | 0 |
| 2020-08-21 | $25.23 | $25.23 | $25.23 | $25.23 | $24.43 | 0 |
| 2020-08-20 | $25.23 | $25.23 | $25.23 | $25.23 | $24.43 | 0 |
| 2020-08-19 | $25.23 | $25.23 | $25.23 | $25.23 | $24.43 | 0 |
| 2020-08-18 | $25.23 | $25.23 | $25.23 | $25.23 | $24.43 | 67 |
| 2020-08-17 | $25.23 | $25.23 | $25.23 | $25.23 | $24.43 | 0 |
| 2020-08-14 | $25.23 | $25.23 | $25.23 | $25.23 | $24.43 | 0 |
| 2020-08-13 | $25.22 | $25.33 | $25.22 | $25.23 | $24.43 | 1,708 |
| 2020-08-12 | $25.26 | $25.34 | $25.26 | $25.34 | $24.53 | 4,287 |
| 2020-08-11 | $25.17 | $25.27 | $25.17 | $25.24 | $24.43 | 1,300 |
| 2020-08-10 | $25.26 | $25.26 | $25.26 | $25.26 | $24.45 | 71 |
| 2020-08-07 | $25.25 | $25.33 | $25.25 | $25.26 | $24.45 | 2,114 |
| 2020-08-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 265 |
| 2020-08-05 | $25.23 | $25.31 | $25.16 | $25.24 | $24.44 | 4,778 |
| 2020-08-04 | $25.18 | $25.18 | $25.18 | $25.18 | $24.38 | 10 |
| 2020-08-03 | $25.18 | $25.18 | $25.18 | $25.18 | $24.38 | 50 |
| 2020-07-31 | $25.16 | $25.20 | $25.10 | $25.18 | $24.38 | 7,806 |
| 2020-07-30 | $25.24 | $25.24 | $25.12 | $25.12 | $24.32 | 4,400 |
| 2020-07-29 | $25.25 | $25.28 | $25.25 | $25.28 | $24.47 | 575 |
| 2020-07-28 | $25.31 | $25.31 | $25.31 | $25.31 | $24.50 | 0 |
| 2020-07-27 | $25.31 | $25.31 | $25.31 | $25.31 | $24.50 | 50 |
| 2020-07-24 | $25.26 | $25.31 | $25.15 | $25.31 | $24.50 | 7,768 |
| 2020-07-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 500 |
| 2020-07-22 | $25.13 | $25.25 | $25.13 | $25.13 | $24.33 | 885 |
| 2020-07-21 | $25.10 | $25.32 | $25.08 | $25.32 | $24.51 | 3,364 |
| 2020-07-20 | $25.11 | $25.11 | $25.11 | $25.11 | $24.31 | 1,500 |
| 2020-07-17 | $25.35 | $25.35 | $25.35 | $25.35 | $24.54 | 489 |
| 2020-07-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 43 |
| 2020-07-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2020-07-14 | $25.32 | $25.32 | $25.07 | $25.25 | $24.44 | 3,033 |
| 2020-07-13 | $25.25 | $25.35 | $25.25 | $25.35 | $24.54 | 2,889 |
| 2020-07-10 | $25.21 | $25.21 | $25.21 | $25.21 | $24.40 | 128 |
| 2020-07-09 | $25.21 | $25.21 | $25.21 | $25.21 | $24.40 | 100 |
| 2020-07-08 | $25.07 | $25.07 | $25.07 | $25.07 | $24.27 | 0 |
| 2020-07-07 | $25.07 | $25.07 | $25.07 | $25.07 | $24.27 | 0 |
| 2020-07-06 | $25.07 | $25.07 | $25.07 | $25.07 | $24.27 | 127 |
| 2020-07-02 | $25.30 | $25.34 | $25.07 | $25.07 | $24.27 | 7,540 |
| 2020-07-01 | $25.20 | $25.21 | $25.07 | $25.21 | $24.40 | 734 |
| 2020-06-30 | $25.12 | $25.25 | $25.12 | $25.16 | $24.36 | 4,305 |
| 2020-06-29 | $25.08 | $25.24 | $25.08 | $25.08 | $24.28 | 404 |
| 2020-06-26 | $25.20 | $25.20 | $25.07 | $25.07 | $24.26 | 475 |
| 2020-06-25 | $25.18 | $25.28 | $25.03 | $25.03 | $24.23 | 3,160 |
| 2020-06-24 | $25.26 | $25.35 | $25.03 | $25.03 | $24.23 | 8,312 |
| 2020-06-23 | $25.34 | $25.37 | $25.25 | $25.25 | $24.44 | 5,259 |
| 2020-06-22 | $25.21 | $25.21 | $25.21 | $25.21 | $24.40 | 311 |
| 2020-06-19 | $25.05 | $25.41 | $25.04 | $25.41 | $24.60 | 7,524 |
| 2020-06-18 | $25.05 | $25.19 | $25.02 | $25.02 | $24.22 | 5,529 |
| 2020-06-17 | $25.34 | $25.34 | $25.21 | $25.30 | $24.28 | 9,771 |
| 2020-06-16 | $25.29 | $25.30 | $25.21 | $25.28 | $24.26 | 4,045 |
| 2020-06-15 | $25.20 | $25.20 | $25.20 | $25.20 | $24.18 | 1,736 |
| 2020-06-12 | $25.41 | $25.41 | $25.20 | $25.20 | $24.18 | 2,602 |
| 2020-06-11 | $25.27 | $25.27 | $25.20 | $25.21 | $24.20 | 10,128 |
| 2020-06-10 | $25.20 | $25.20 | $25.20 | $25.20 | $24.18 | 3,891 |
| 2020-06-09 | $25.20 | $25.20 | $25.20 | $25.20 | $24.18 | 2,684 |
| 2020-06-08 | $25.25 | $25.33 | $25.25 | $25.25 | $24.23 | 47,009 |
| 2020-06-05 | $25.20 | $25.26 | $25.20 | $25.25 | $24.23 | 5,900 |
| 2020-06-04 | $25.20 | $25.20 | $25.10 | $25.20 | $24.18 | 9,741 |
| 2020-06-03 | $25.20 | $25.20 | $25.06 | $25.06 | $24.05 | 9,704 |
| 2020-06-02 | $25.15 | $25.15 | $25.15 | $25.15 | $24.14 | 9,718 |
| 2020-06-01 | $25.15 | $25.15 | $25.15 | $25.15 | $24.14 | 1,100 |
| 2020-05-29 | $25.02 | $25.15 | $25.02 | $25.15 | $24.14 | 16,399 |
| 2020-05-28 | $25.15 | $25.15 | $24.94 | $25.02 | $24.01 | 6,435 |
| 2020-05-27 | $25.11 | $25.15 | $25.11 | $25.15 | $24.14 | 14,230 |
| 2020-05-26 | $25.13 | $25.13 | $25.13 | $25.13 | $24.11 | 196 |
| 2020-05-22 | $25.15 | $25.15 | $25.10 | $25.13 | $24.11 | 8,119 |
| 2020-05-21 | $25.09 | $25.15 | $25.09 | $25.15 | $24.14 | 4,341 |
| 2020-05-20 | $25.14 | $25.30 | $25.06 | $25.15 | $24.14 | 30,031 |
| 2020-05-19 | $25.14 | $25.33 | $25.02 | $25.33 | $24.31 | 5,080 |
| 2020-05-18 | $25.00 | $25.11 | $24.94 | $24.94 | $23.93 | 7,700 |
| 2020-05-15 | $25.01 | $25.01 | $25.01 | $25.01 | $24.00 | 1,588 |
| 2020-05-14 | $24.97 | $25.16 | $24.96 | $25.16 | $24.15 | 1,855 |
| 2020-05-13 | $25.06 | $25.06 | $24.93 | $24.93 | $23.92 | 286 |
| 2020-05-12 | $24.93 | $25.22 | $24.82 | $24.94 | $23.93 | 29,449 |
| 2020-05-11 | $25.04 | $25.15 | $25.04 | $25.12 | $24.11 | 2,382 |
| 2020-05-08 | $24.99 | $25.00 | $24.99 | $25.00 | $23.99 | 600 |
| 2020-05-07 | $25.01 | $25.07 | $24.99 | $25.05 | $24.04 | 530 |
| 2020-05-06 | $24.85 | $24.98 | $24.85 | $24.98 | $23.98 | 2,200 |
| 2020-05-05 | $24.98 | $25.08 | $24.85 | $25.06 | $24.05 | 4,381 |
| 2020-05-04 | $24.99 | $24.99 | $24.82 | $24.97 | $23.96 | 1,043 |
| 2020-05-01 | $24.98 | $25.00 | $24.82 | $24.98 | $23.98 | 1,964 |
| 2020-04-30 | $25.00 | $25.00 | $24.88 | $24.96 | $23.95 | 1,063 |
| 2020-04-29 | $24.73 | $25.04 | $24.73 | $25.04 | $24.03 | 2,995 |
| 2020-04-28 | $24.83 | $24.87 | $24.70 | $24.81 | $23.81 | 13,199 |
| 2020-04-27 | $24.77 | $24.95 | $24.77 | $24.90 | $23.90 | 1,329 |
| 2020-04-24 | $24.77 | $24.77 | $24.77 | $24.77 | $23.77 | 0 |
| 2020-04-23 | $24.81 | $24.81 | $24.73 | $24.77 | $23.77 | 3,276 |
| 2020-04-22 | $24.69 | $24.81 | $24.69 | $24.81 | $23.81 | 381 |
| 2020-04-21 | $24.88 | $24.88 | $24.61 | $24.75 | $23.75 | 9,416 |
| 2020-04-20 | $24.80 | $24.80 | $24.80 | $24.80 | $23.80 | 110 |
| 2020-04-17 | $25.03 | $25.03 | $25.03 | $25.03 | $24.02 | 8 |
| 2020-04-16 | $25.15 | $25.15 | $25.03 | $25.03 | $24.02 | 293 |
| 2020-04-15 | $24.77 | $24.77 | $24.70 | $24.70 | $23.70 | 705 |
| 2020-04-14 | $24.78 | $24.78 | $24.78 | $24.78 | $23.78 | 300 |
| 2020-04-13 | $25.20 | $25.20 | $25.20 | $25.20 | $24.19 | 33 |
| 2020-04-09 | $24.54 | $25.63 | $24.54 | $25.20 | $24.19 | 3,100 |
| 2020-04-08 | $24.50 | $24.50 | $24.45 | $24.45 | $23.47 | 1,512 |
| 2020-04-07 | $24.31 | $24.54 | $24.20 | $24.54 | $23.55 | 1,626 |
| 2020-04-06 | $24.28 | $24.28 | $24.16 | $24.28 | $23.30 | 400 |
| 2020-04-03 | $24.01 | $24.39 | $23.88 | $24.03 | $23.06 | 9,420 |
| 2020-04-02 | $24.02 | $24.02 | $24.01 | $24.01 | $23.04 | 361 |
| 2020-04-01 | $24.18 | $24.18 | $24.18 | $24.18 | $23.20 | 6 |
| 2020-03-31 | $24.25 | $24.25 | $23.95 | $24.18 | $23.20 | 1,530 |
| 2020-03-30 | $23.95 | $24.28 | $23.95 | $24.28 | $23.30 | 627 |
| 2020-03-27 | $24.37 | $24.37 | $24.37 | $24.37 | $23.39 | 108 |
| 2020-03-26 | $24.10 | $24.37 | $24.10 | $24.37 | $23.39 | 245 |
| 2020-03-25 | $23.53 | $23.54 | $23.44 | $23.54 | $22.59 | 3,255 |
| 2020-03-24 | $23.80 | $23.80 | $23.01 | $23.54 | $22.59 | 13,937 |
| 2020-03-23 | $23.50 | $23.58 | $23.25 | $23.50 | $22.55 | 6,030 |
| 2020-03-20 | $24.25 | $24.30 | $24.25 | $24.30 | $23.32 | 484 |
| 2020-03-19 | $24.21 | $24.71 | $24.21 | $24.54 | $23.55 | 2,300 |
| 2020-03-18 | $23.62 | $23.93 | $22.70 | $22.70 | $21.59 | 1,199 |
| 2020-03-17 | $24.44 | $24.46 | $23.53 | $23.88 | $22.72 | 41,677 |
| 2020-03-16 | $24.65 | $24.88 | $24.42 | $24.55 | $23.35 | 6,315 |
| 2020-03-13 | $24.95 | $24.95 | $24.95 | $24.95 | $23.73 | 419 |
| 2020-03-12 | $25.31 | $25.66 | $24.95 | $24.95 | $23.73 | 10,437 |
| 2020-03-11 | $25.92 | $25.92 | $25.40 | $25.40 | $24.16 | 2,280 |
| 2020-03-10 | $25.66 | $25.79 | $25.40 | $25.53 | $24.28 | 2,796 |
| 2020-03-09 | $25.54 | $25.54 | $25.31 | $25.52 | $24.27 | 1,571 |
| 2020-03-06 | $25.31 | $25.81 | $25.31 | $25.81 | $24.55 | 1,050 |
| 2020-03-05 | $25.38 | $25.41 | $25.38 | $25.41 | $24.17 | 576 |
| 2020-03-04 | $25.37 | $25.50 | $25.37 | $25.50 | $24.25 | 275 |
| 2020-03-03 | $25.67 | $25.77 | $25.67 | $25.77 | $24.51 | 224 |
| 2020-03-02 | $25.40 | $25.67 | $25.35 | $25.67 | $24.42 | 2,425 |
| 2020-02-28 | $25.70 | $25.70 | $25.55 | $25.60 | $24.35 | 8,580 |
| 2020-02-27 | $26.08 | $26.08 | $26.08 | $26.08 | $24.81 | 50 |
| 2020-02-26 | $25.76 | $26.08 | $25.69 | $26.08 | $24.81 | 1,796 |
| 2020-02-25 | $25.80 | $26.10 | $25.73 | $25.87 | $24.60 | 4,300 |
| 2020-02-24 | $25.88 | $25.88 | $25.88 | $25.88 | $24.61 | 168 |
| 2020-02-21 | $25.75 | $25.88 | $25.75 | $25.88 | $24.61 | 5,926 |
| 2020-02-20 | $25.85 | $25.85 | $25.85 | $25.85 | $24.59 | 0 |
| 2020-02-19 | $25.85 | $25.85 | $25.85 | $25.85 | $24.59 | 748 |
| 2020-02-18 | $25.76 | $25.77 | $25.76 | $25.77 | $24.51 | 608 |
| 2020-02-14 | $25.75 | $25.85 | $25.75 | $25.85 | $24.59 | 426 |
| 2020-02-13 | $25.83 | $25.83 | $25.75 | $25.75 | $24.49 | 1,288 |
| 2020-02-12 | $25.83 | $25.83 | $25.83 | $25.83 | $24.57 | 257 |
| 2020-02-11 | $25.70 | $25.70 | $25.70 | $25.70 | $24.45 | 0 |
| 2020-02-10 | $25.70 | $25.70 | $25.70 | $25.70 | $24.45 | 0 |
| 2020-02-07 | $25.70 | $25.70 | $25.70 | $25.70 | $24.45 | 0 |
| 2020-02-06 | $25.70 | $25.70 | $25.70 | $25.70 | $24.45 | 0 |
| 2020-02-04 | $25.70 | $25.70 | $25.70 | $25.70 | $24.45 | 0 |
| 2020-02-03 | $25.70 | $25.70 | $25.70 | $25.70 | $24.45 | 252 |
| 2020-01-31 | $25.54 | $25.60 | $25.52 | $25.53 | $24.28 | 3,438 |
| 2020-01-30 | $25.54 | $25.54 | $25.52 | $25.54 | $24.29 | 708 |
| 2020-01-29 | $25.54 | $25.54 | $25.54 | $25.54 | $24.29 | 0 |
| 2020-01-28 | $25.52 | $25.60 | $25.52 | $25.54 | $24.29 | 5,362 |
| 2020-01-27 | $25.54 | $25.64 | $25.52 | $25.57 | $24.32 | 7,050 |
| 2020-01-24 | $25.60 | $25.60 | $25.60 | $25.60 | $24.35 | 75 |
| 2020-01-23 | $25.66 | $25.66 | $25.60 | $25.60 | $24.35 | 420 |
| 2020-01-22 | $25.54 | $25.54 | $25.54 | $25.54 | $24.29 | 100 |
| 2020-01-21 | $25.54 | $25.54 | $25.54 | $25.54 | $24.29 | 506 |
| 2020-01-17 | $25.56 | $25.67 | $25.56 | $25.67 | $24.42 | 322 |
| 2020-01-16 | $25.63 | $25.92 | $25.61 | $25.89 | $24.63 | 3,060 |
| 2020-01-15 | $25.94 | $25.94 | $25.94 | $25.94 | $24.67 | 14 |
| 2020-01-14 | $25.50 | $25.94 | $25.50 | $25.94 | $24.67 | 2,674 |
| 2020-01-13 | $25.58 | $25.58 | $25.58 | $25.58 | $24.33 | 217 |
| 2020-01-10 | $25.61 | $25.61 | $25.61 | $25.61 | $24.36 | 100 |
| 2020-01-09 | $25.58 | $25.63 | $25.58 | $25.63 | $24.38 | 1,200 |
| 2020-01-08 | $25.51 | $25.67 | $25.51 | $25.67 | $24.41 | 1,146 |
| 2020-01-07 | $25.42 | $25.58 | $25.42 | $25.52 | $24.27 | 5,494 |
| 2020-01-06 | $25.69 | $25.69 | $25.54 | $25.54 | $24.29 | 607 |
| 2020-01-03 | $25.68 | $25.68 | $25.66 | $25.66 | $24.41 | 354 |
| 2020-01-02 | $25.56 | $25.56 | $25.56 | $25.56 | $24.31 | 13 |
| 2019-12-31 | $25.53 | $25.56 | $25.40 | $25.56 | $24.31 | 1,098 |
| 2019-12-30 | $25.68 | $25.68 | $25.61 | $25.63 | $24.38 | 1,427 |
| 2019-12-27 | $25.39 | $25.39 | $25.39 | $25.39 | $24.15 | 0 |
| 2019-12-26 | $25.34 | $25.39 | $25.34 | $25.39 | $24.15 | 400 |
| 2019-12-24 | $25.32 | $25.32 | $25.32 | $25.32 | $24.08 | 0 |
| 2019-12-23 | $25.32 | $25.32 | $25.32 | $25.32 | $24.08 | 10 |
| 2019-12-20 | $25.32 | $25.70 | $25.29 | $25.32 | $24.08 | 3,318 |
| 2019-12-19 | $25.30 | $25.30 | $25.30 | $25.30 | $24.07 | 166 |
| 2019-12-18 | $25.40 | $25.43 | $25.28 | $25.30 | $24.07 | 1,750 |
| 2019-12-17 | $25.50 | $25.50 | $25.50 | $25.50 | $24.05 | 0 |
| 2019-12-16 | $25.48 | $25.58 | $25.44 | $25.50 | $24.05 | 12,277 |
| 2019-12-13 | $25.47 | $25.51 | $25.46 | $25.46 | $24.01 | 2,190 |
| 2019-12-12 | $25.70 | $25.70 | $25.62 | $25.62 | $24.16 | 300 |
| 2019-12-11 | $25.37 | $25.37 | $25.37 | $25.37 | $23.92 | 0 |
| 2019-12-10 | $25.37 | $25.37 | $25.37 | $25.37 | $23.92 | 75 |
| 2019-12-09 | $25.37 | $25.37 | $25.37 | $25.37 | $23.92 | 34 |
| 2019-12-06 | $25.37 | $25.50 | $25.30 | $25.37 | $23.92 | 5,532 |
| 2019-12-05 | $25.60 | $25.60 | $25.60 | $25.60 | $24.14 | 0 |
| 2019-12-04 | $25.60 | $25.60 | $25.60 | $25.60 | $24.14 | 0 |
| 2019-12-03 | $25.59 | $25.59 | $25.59 | $25.59 | $24.14 | 80 |
| 2019-12-02 | $25.60 | $25.60 | $25.60 | $25.60 | $24.14 | 0 |
| 2019-11-29 | $25.60 | $25.60 | $25.60 | $25.60 | $24.14 | 0 |
| 2019-11-27 | $25.61 | $25.65 | $25.55 | $25.60 | $24.14 | 8,000 |
| 2019-11-26 | $25.65 | $25.65 | $25.65 | $25.65 | $24.19 | 0 |
| 2019-11-25 | $25.65 | $25.65 | $25.65 | $25.65 | $24.19 | 0 |
| 2019-11-22 | $25.63 | $25.65 | $25.60 | $25.65 | $24.19 | 2,562 |
| 2019-11-21 | $25.60 | $25.60 | $25.60 | $25.60 | $24.14 | 2 |
| 2019-11-20 | $25.60 | $25.60 | $25.60 | $25.60 | $24.14 | 100 |
| 2019-11-19 | $25.47 | $25.49 | $25.30 | $25.44 | $23.99 | 7,293 |
| 2019-11-18 | $25.43 | $25.43 | $25.43 | $25.43 | $23.98 | 0 |
| 2019-11-15 | $25.43 | $25.43 | $25.43 | $25.43 | $23.98 | 0 |
| 2019-11-14 | $25.43 | $25.43 | $25.43 | $25.43 | $23.98 | 0 |
| 2019-11-13 | $25.67 | $25.67 | $25.43 | $25.43 | $23.98 | 2,009 |
| 2019-11-12 | $25.40 | $25.40 | $25.40 | $25.40 | $23.95 | 0 |
| 2019-11-11 | $25.40 | $25.40 | $25.40 | $25.40 | $23.95 | 0 |
| 2019-11-08 | $25.41 | $25.41 | $25.40 | $25.40 | $23.95 | 404 |
| 2019-11-07 | $25.68 | $25.68 | $25.68 | $25.68 | $24.21 | 0 |
| 2019-11-06 | $25.54 | $25.68 | $25.54 | $25.68 | $24.21 | 2,019 |
| 2019-11-05 | $25.35 | $25.54 | $25.35 | $25.54 | $24.09 | 1,185 |
| 2019-11-04 | $25.36 | $25.48 | $25.36 | $25.48 | $24.03 | 200 |
| 2019-11-01 | $25.44 | $25.44 | $25.44 | $25.44 | $23.99 | 1 |
| 2019-10-31 | $25.44 | $25.44 | $25.44 | $25.44 | $23.99 | 0 |
| 2019-10-30 | $25.44 | $25.44 | $25.44 | $25.44 | $23.99 | 0 |
| 2019-10-29 | $25.44 | $25.44 | $25.44 | $25.44 | $23.99 | 1 |
| 2019-10-28 | $25.38 | $25.44 | $25.35 | $25.44 | $23.99 | 1,440 |
| 2019-10-25 | $25.30 | $25.30 | $25.30 | $25.30 | $23.86 | 0 |
| 2019-10-24 | $25.30 | $25.30 | $25.30 | $25.30 | $23.86 | 538 |
| 2019-10-23 | $25.30 | $25.46 | $25.30 | $25.46 | $24.01 | 410 |
| 2019-10-22 | $25.30 | $25.30 | $25.30 | $25.30 | $23.86 | 0 |
| 2019-10-21 | $25.30 | $25.30 | $25.30 | $25.30 | $23.86 | 739 |
| 2019-10-18 | $25.36 | $25.36 | $25.36 | $25.36 | $23.92 | 150 |
| 2019-10-17 | $25.41 | $25.41 | $25.41 | $25.41 | $23.96 | 0 |
| 2019-10-16 | $25.42 | $25.44 | $25.39 | $25.41 | $23.96 | 8,300 |
| 2019-10-15 | $25.28 | $25.28 | $25.28 | $25.28 | $23.84 | 50 |
| 2019-10-14 | $25.25 | $25.28 | $25.25 | $25.28 | $23.84 | 1,118 |
| 2019-10-11 | $25.26 | $25.26 | $25.26 | $25.26 | $23.82 | 0 |
| 2019-10-10 | $25.26 | $25.26 | $25.26 | $25.26 | $23.82 | 0 |
| 2019-10-09 | $25.35 | $25.44 | $25.26 | $25.26 | $23.82 | 10,215 |
| 2019-10-08 | $25.30 | $25.33 | $25.25 | $25.25 | $23.81 | 1,281 |
| 2019-10-07 | $25.35 | $25.40 | $25.30 | $25.30 | $23.86 | 4,761 |
| 2019-10-04 | $25.32 | $25.32 | $25.32 | $25.32 | $23.88 | 0 |
| 2019-10-03 | $25.32 | $25.34 | $25.32 | $25.32 | $23.88 | 2,200 |
| 2019-10-02 | $25.30 | $25.30 | $25.30 | $25.30 | $23.86 | 0 |
| 2019-10-01 | $25.30 | $25.30 | $25.30 | $25.30 | $23.86 | 6 |
| 2019-09-30 | $25.30 | $25.30 | $25.30 | $25.30 | $23.86 | 2 |
| 2019-09-27 | $25.27 | $25.30 | $25.27 | $25.30 | $23.86 | 710 |
| 2019-09-26 | $25.27 | $25.37 | $25.27 | $25.27 | $23.83 | 2,780 |
| 2019-09-25 | $25.32 | $25.32 | $25.32 | $25.32 | $23.88 | 175 |
| 2019-09-24 | $25.39 | $25.39 | $25.39 | $25.39 | $23.94 | 0 |
| 2019-09-23 | $25.39 | $25.39 | $25.39 | $25.39 | $23.94 | 150 |
| 2019-09-20 | $25.24 | $25.24 | $25.24 | $25.24 | $23.80 | 0 |
| 2019-09-19 | $25.34 | $25.45 | $25.23 | $25.24 | $23.80 | 4,310 |
| 2019-09-18 | $25.43 | $25.43 | $25.43 | $25.43 | $23.98 | 0 |
| 2019-09-17 | $25.36 | $25.43 | $25.34 | $25.43 | $23.78 | 860 |
| 2019-09-16 | $25.41 | $25.41 | $25.41 | $25.41 | $23.76 | 0 |
| 2019-09-13 | $25.41 | $25.41 | $25.41 | $25.41 | $23.76 | 0 |
| 2019-09-12 | $25.41 | $25.41 | $25.41 | $25.41 | $23.76 | 593 |
| 2019-09-11 | $25.58 | $25.61 | $25.45 | $25.45 | $23.80 | 1,980 |
| 2019-09-10 | $25.50 | $25.50 | $25.43 | $25.43 | $23.78 | 444 |
| 2019-09-09 | $25.32 | $25.32 | $25.32 | $25.32 | $23.67 | 0 |
| 2019-09-06 | $25.32 | $25.32 | $25.32 | $25.32 | $23.67 | 0 |
| 2019-09-05 | $25.32 | $25.32 | $25.32 | $25.32 | $23.67 | 0 |
| 2019-09-04 | $25.32 | $25.32 | $25.32 | $25.32 | $23.67 | 0 |
| 2019-09-03 | $25.27 | $25.32 | $25.24 | $25.32 | $23.67 | 6,620 |
| 2019-08-30 | $25.41 | $25.52 | $25.41 | $25.52 | $23.86 | 2,475 |
| 2019-08-29 | $25.43 | $25.43 | $25.43 | $25.43 | $23.78 | 100 |
| 2019-08-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.61 | 0 |
| 2019-08-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.61 | 0 |
| 2019-08-26 | $25.25 | $25.25 | $25.25 | $25.25 | $23.61 | 0 |
| 2019-08-23 | $25.24 | $25.36 | $25.24 | $25.25 | $23.61 | 900 |
| 2019-08-22 | $25.24 | $25.31 | $25.23 | $25.31 | $23.66 | 975 |
| 2019-08-21 | $25.32 | $25.32 | $25.31 | $25.31 | $23.66 | 400 |
| 2019-08-20 | $25.23 | $25.30 | $25.21 | $25.21 | $23.57 | 822 |
| 2019-08-19 | $25.24 | $25.24 | $25.23 | $25.23 | $23.59 | 200 |
| 2019-08-16 | $25.23 | $25.26 | $25.20 | $25.23 | $23.59 | 5,300 |
| 2019-08-15 | $25.29 | $25.29 | $25.29 | $25.29 | $23.65 | 0 |
| 2019-08-14 | $25.25 | $25.31 | $24.80 | $25.29 | $23.65 | 3,300 |
| 2019-08-13 | $25.25 | $25.31 | $24.80 | $25.29 | $23.65 | 3,300 |
| 2019-08-12 | $25.25 | $25.31 | $24.80 | $25.29 | $23.65 | 3,299 |
| 2019-08-09 | $25.32 | $25.32 | $25.25 | $25.32 | $23.68 | 600 |
| 2019-08-08 | $25.32 | $25.32 | $25.25 | $25.32 | $23.68 | 600 |
| 2019-08-07 | $25.32 | $25.32 | $25.25 | $25.32 | $23.68 | 600 |
| 2019-08-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.61 | 200 |
| 2019-08-05 | $25.25 | $25.25 | $25.25 | $25.25 | $23.61 | 200 |
| 2019-08-02 | $25.25 | $25.25 | $25.25 | $25.25 | $23.61 | 229 |
| 2019-08-01 | $25.23 | $25.26 | $25.22 | $25.22 | $23.58 | 5,995 |
| 2019-07-31 | $25.30 | $25.33 | $25.22 | $25.22 | $23.58 | 1,395 |
| 2019-07-30 | $25.30 | $25.35 | $25.30 | $25.35 | $23.70 | 450 |
| 2019-07-29 | $25.26 | $25.26 | $25.26 | $25.26 | $23.61 | 0 |
| 2019-07-26 | $25.26 | $25.26 | $25.26 | $25.26 | $23.61 | 0 |
| 2019-07-25 | $25.26 | $25.26 | $25.26 | $25.26 | $23.61 | 0 |
| 2019-07-24 | $25.25 | $25.26 | $25.15 | $25.26 | $23.61 | 766 |
| 2019-07-23 | $25.32 | $25.32 | $25.32 | $25.32 | $23.67 | 0 |
| 2019-07-22 | $25.32 | $25.35 | $25.32 | $25.32 | $23.67 | 924 |
| 2019-07-19 | $25.32 | $25.32 | $25.16 | $25.27 | $23.63 | 857 |
| 2019-07-18 | $25.14 | $25.23 | $25.14 | $25.23 | $23.59 | 1,761 |
| 2019-07-17 | $25.23 | $25.23 | $25.23 | $25.23 | $23.59 | 0 |
| 2019-07-16 | $25.23 | $25.23 | $25.23 | $25.23 | $23.59 | 100 |
| 2019-07-15 | $25.30 | $25.30 | $25.30 | $25.30 | $23.66 | 0 |
| 2019-07-12 | $25.30 | $25.30 | $25.30 | $25.30 | $23.66 | 0 |
| 2019-07-11 | $25.30 | $25.30 | $25.30 | $25.30 | $23.66 | 0 |
| 2019-07-10 | $25.13 | $25.30 | $25.13 | $25.30 | $23.66 | 3,100 |
| 2019-07-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.60 | 0 |
| 2019-07-08 | $25.25 | $25.25 | $25.25 | $25.25 | $23.60 | 0 |
| 2019-07-05 | $25.25 | $25.25 | $25.25 | $25.25 | $23.60 | 0 |
| 2019-07-03 | $25.25 | $25.25 | $25.25 | $25.25 | $23.60 | 100 |
| 2019-07-02 | $25.25 | $25.25 | $25.25 | $25.25 | $23.60 | 228 |
| 2019-07-01 | $25.14 | $25.14 | $25.14 | $25.14 | $23.51 | 5 |
| 2019-06-28 | $25.14 | $25.14 | $25.14 | $25.14 | $23.51 | 2 |
| 2019-06-27 | $25.16 | $25.18 | $25.14 | $25.14 | $23.51 | 2,005 |
| 2019-06-26 | $25.26 | $25.26 | $25.26 | $25.26 | $23.62 | 0 |
| 2019-06-25 | $25.26 | $25.26 | $25.26 | $25.26 | $23.62 | 0 |
| 2019-06-24 | $25.26 | $25.26 | $25.26 | $25.26 | $23.62 | 0 |
| 2019-06-21 | $25.26 | $25.26 | $25.26 | $25.26 | $23.62 | 0 |
| 2019-06-20 | $25.32 | $25.38 | $25.21 | $25.26 | $23.62 | 6,000 |
| 2019-06-19 | $25.18 | $25.18 | $25.18 | $25.18 | $23.54 | 80 |
| 2019-06-18 | $25.40 | $25.40 | $25.40 | $25.40 | $23.74 | 0 |
| 2019-06-17 | $25.47 | $25.48 | $25.40 | $25.40 | $23.54 | 1,600 |
| 2019-06-14 | $25.35 | $25.35 | $25.35 | $25.35 | $23.50 | 0 |
| 2019-06-13 | $25.35 | $25.35 | $25.35 | $25.35 | $23.50 | 0 |
| 2019-06-12 | $25.34 | $25.35 | $25.34 | $25.35 | $23.50 | 283 |
| 2019-06-11 | $25.22 | $25.22 | $25.22 | $25.22 | $23.38 | 0 |
| 2019-06-07 | $25.22 | $25.22 | $25.22 | $25.22 | $23.38 | 48 |
| 2019-06-06 | $25.21 | $25.35 | $25.15 | $25.22 | $23.38 | 4,154 |
| 2019-06-05 | $25.21 | $25.21 | $25.21 | $25.21 | $23.37 | 80 |
| 2019-06-04 | $25.20 | $25.21 | $25.18 | $25.21 | $23.37 | 710 |
| 2019-06-03 | $25.37 | $25.37 | $25.37 | $25.37 | $23.51 | 0 |
| 2019-05-31 | $25.37 | $25.37 | $25.37 | $25.37 | $23.51 | 0 |
| 2019-05-30 | $25.23 | $25.37 | $25.23 | $25.37 | $23.51 | 554 |
| 2019-05-29 | $25.34 | $25.34 | $25.34 | $25.34 | $23.49 | 0 |
| 2019-05-28 | $25.34 | $25.34 | $25.34 | $25.34 | $23.49 | 581 |
| 2019-05-24 | $25.34 | $25.34 | $25.32 | $25.32 | $23.47 | 514 |
| 2019-05-23 | $25.29 | $25.29 | $25.29 | $25.29 | $23.44 | 0 |
| 2019-05-22 | $25.29 | $25.29 | $25.29 | $25.29 | $23.44 | 742 |
| 2019-05-21 | $25.23 | $25.24 | $25.20 | $25.20 | $23.36 | 4,912 |
| 2019-05-20 | $25.20 | $25.20 | $25.16 | $25.16 | $23.32 | 1,000 |
| 2019-05-17 | $25.15 | $25.23 | $25.15 | $25.23 | $23.39 | 1,768 |
| 2019-05-16 | $25.21 | $25.21 | $25.21 | $25.21 | $23.37 | 0 |
| 2019-05-15 | $25.20 | $25.23 | $25.18 | $25.21 | $23.37 | 11,232 |
| 2019-05-14 | $25.22 | $25.22 | $25.20 | $25.20 | $23.36 | 2,158 |
| 2019-05-13 | $25.19 | $25.22 | $25.19 | $25.22 | $23.38 | 1,300 |
| 2019-05-10 | $25.13 | $25.19 | $25.12 | $25.19 | $23.35 | 644 |
| 2019-05-09 | $25.13 | $25.26 | $25.10 | $25.13 | $23.30 | 5,469 |
| 2019-05-08 | $25.22 | $25.22 | $25.15 | $25.15 | $23.31 | 1,455 |
| 2019-05-07 | $25.25 | $25.25 | $25.25 | $25.25 | $23.40 | 540 |
| 2019-05-06 | $25.28 | $25.28 | $25.28 | $25.28 | $23.44 | 0 |
| 2019-05-03 | $25.28 | $25.28 | $25.28 | $25.28 | $23.44 | 1,000 |
| 2019-05-02 | $25.34 | $25.34 | $25.34 | $25.34 | $23.49 | 0 |
| 2019-05-01 | $25.34 | $25.34 | $25.34 | $25.34 | $23.49 | 80 |
| 2019-04-30 | $25.34 | $25.34 | $25.34 | $25.34 | $23.49 | 25 |
| 2019-04-29 | $25.34 | $25.34 | $25.34 | $25.34 | $23.49 | 800 |
| 2019-04-26 | $25.25 | $25.25 | $25.25 | $25.25 | $23.41 | 200 |
| 2019-04-25 | $25.25 | $25.25 | $25.25 | $25.25 | $23.41 | 0 |
| 2019-04-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.41 | 0 |
| 2019-04-23 | $25.25 | $25.25 | $25.25 | $25.25 | $23.41 | 0 |
| 2019-04-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.41 | 0 |
| 2019-04-18 | $25.25 | $25.25 | $25.25 | $25.25 | $23.41 | 700 |
| 2019-04-17 | $25.19 | $25.19 | $25.19 | $25.19 | $23.35 | 0 |
| 2019-04-15 | $25.19 | $25.19 | $25.19 | $25.19 | $23.35 | 254 |
| 2019-04-12 | $25.27 | $25.27 | $25.10 | $25.10 | $23.27 | 1,618 |
| 2019-04-11 | $25.26 | $25.26 | $25.26 | $25.26 | $23.42 | 300 |
| 2019-04-10 | $25.15 | $25.15 | $25.08 | $25.12 | $23.28 | 4,848 |
| 2019-04-09 | $25.07 | $25.07 | $25.07 | $25.07 | $23.24 | 0 |
| 2019-04-08 | $25.11 | $25.21 | $25.05 | $25.07 | $23.24 | 1,761 |
| 2019-04-05 | $25.15 | $25.15 | $25.15 | $25.15 | $23.31 | 161 |
| 2019-04-04 | $25.15 | $25.20 | $25.07 | $25.20 | $23.36 | 1,400 |
| 2019-04-03 | $25.10 | $25.15 | $25.10 | $25.15 | $23.31 | 1,600 |
| 2019-04-02 | $25.10 | $25.19 | $25.06 | $25.19 | $23.35 | 803 |
| 2019-04-01 | $25.05 | $25.05 | $25.05 | $25.05 | $23.22 | 185 |
| 2019-03-29 | $25.03 | $25.05 | $25.03 | $25.05 | $23.22 | 4,405 |
| 2019-03-28 | $25.05 | $25.06 | $25.03 | $25.06 | $23.23 | 858 |
| 2019-03-27 | $25.07 | $25.07 | $25.07 | $25.07 | $23.24 | 201 |
| 2019-03-26 | $25.04 | $25.04 | $25.04 | $25.04 | $23.21 | 0 |
| 2019-03-25 | $25.03 | $25.04 | $25.03 | $25.04 | $23.21 | 405 |
| 2019-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.18 | 164 |
| 2019-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.18 | 72 |
| 2019-03-20 | $25.40 | $25.40 | $25.00 | $25.00 | $23.18 | 7,050 |
| 2019-03-19 | $25.11 | $25.11 | $25.11 | $25.11 | $23.27 | 50 |
| 2019-03-18 | $25.33 | $25.33 | $25.33 | $25.33 | $23.27 | 0 |
| 2019-03-15 | $25.33 | $25.33 | $25.33 | $25.33 | $23.27 | 50 |
| 2019-03-14 | $25.20 | $25.33 | $25.20 | $25.33 | $23.27 | 950 |
| 2019-03-13 | $25.26 | $25.39 | $25.23 | $25.36 | $23.30 | 400 |
| 2019-03-12 | $25.15 | $25.15 | $25.15 | $25.15 | $23.11 | 0 |
| 2019-03-11 | $25.15 | $25.15 | $25.15 | $25.15 | $23.11 | 0 |
| 2019-03-08 | $25.15 | $25.15 | $25.15 | $25.15 | $23.11 | 200 |
| 2019-03-07 | $25.15 | $25.17 | $25.05 | $25.17 | $23.13 | 1,600 |
| 2019-03-06 | $25.16 | $25.16 | $25.16 | $25.16 | $23.12 | 80 |
| 2019-03-05 | $25.16 | $25.16 | $25.16 | $25.16 | $23.12 | 100 |
| 2019-03-04 | $25.10 | $25.10 | $25.10 | $25.10 | $23.07 | 1 |
| 2019-03-01 | $25.10 | $25.10 | $25.10 | $25.10 | $23.07 | 160 |
| 2019-02-28 | $25.10 | $25.10 | $25.10 | $25.10 | $23.07 | 300 |
| 2019-02-27 | $25.10 | $25.10 | $25.10 | $25.10 | $23.07 | 0 |
| 2019-02-26 | $25.10 | $25.13 | $25.10 | $25.10 | $23.07 | 1,908 |
| 2019-02-25 | $25.09 | $25.10 | $25.09 | $25.10 | $23.07 | 447 |
| 2019-02-22 | $25.07 | $25.10 | $25.07 | $25.10 | $23.07 | 4,375 |
| 2019-02-21 | $25.01 | $25.03 | $25.01 | $25.01 | $22.98 | 10,165 |
| 2019-02-20 | $25.05 | $25.07 | $25.05 | $25.05 | $23.02 | 1,150 |
| 2019-02-19 | $24.99 | $24.99 | $24.99 | $24.99 | $22.97 | 130 |
| 2019-02-15 | $24.99 | $24.99 | $24.99 | $24.99 | $22.97 | 0 |
| 2019-02-14 | $24.99 | $24.99 | $24.99 | $24.99 | $22.97 | 525 |
| 2019-02-13 | $25.04 | $25.04 | $25.04 | $25.04 | $23.01 | 350 |
| 2019-02-12 | $25.03 | $25.03 | $24.99 | $24.99 | $22.97 | 1,430 |
| 2019-02-11 | $24.95 | $24.97 | $24.95 | $24.97 | $22.95 | 1,000 |
| 2019-02-08 | $25.00 | $25.00 | $24.88 | $24.88 | $22.86 | 10,407 |
| 2019-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $22.97 | 0 |
| 2019-02-06 | $25.08 | $25.08 | $24.97 | $25.00 | $22.97 | 4,829 |
| 2019-02-05 | $25.00 | $25.10 | $25.00 | $25.03 | $23.01 | 20,045 |
| 2019-02-04 | $25.02 | $25.06 | $24.98 | $24.98 | $22.96 | 3,412 |
| 2019-02-01 | $25.04 | $25.07 | $24.97 | $25.03 | $23.00 | 11,808 |
| 2019-01-31 | $25.04 | $25.06 | $25.04 | $25.06 | $23.03 | 1,200 |
| 2019-01-30 | $24.96 | $25.06 | $24.95 | $24.97 | $22.95 | 18,100 |
| 2019-01-29 | $25.00 | $25.12 | $24.77 | $24.97 | $22.95 | 11,173 |
| 2019-01-28 | $25.05 | $25.05 | $25.05 | $25.05 | $23.02 | 90 |
| 2019-01-25 | $25.04 | $25.06 | $25.04 | $25.05 | $23.02 | 700 |
| 2019-01-24 | $25.04 | $25.04 | $25.04 | $25.04 | $23.01 | 0 |
| 2019-01-23 | $25.02 | $25.04 | $25.02 | $25.04 | $23.01 | 720 |
| 2019-01-22 | $24.95 | $25.00 | $24.92 | $24.92 | $22.90 | 1,866 |
| 2019-01-18 | $24.99 | $24.99 | $24.99 | $24.99 | $22.97 | 200 |
| 2019-01-17 | $24.95 | $25.07 | $24.95 | $25.07 | $23.04 | 1,034 |
| 2019-01-16 | $24.95 | $25.03 | $24.95 | $24.99 | $22.97 | 775 |
| 2019-01-15 | $25.02 | $25.02 | $25.02 | $25.02 | $22.99 | 160 |
| 2019-01-14 | $25.02 | $25.02 | $25.02 | $25.02 | $22.99 | 403 |
| 2019-01-11 | $24.98 | $25.10 | $24.97 | $25.06 | $23.03 | 7,591 |
| 2019-01-10 | $24.98 | $25.00 | $24.95 | $24.98 | $22.95 | 586 |
| 2019-01-09 | $25.02 | $25.02 | $25.02 | $25.02 | $22.99 | 340 |
| 2019-01-08 | $24.90 | $25.03 | $24.74 | $24.74 | $22.74 | 4,660 |
| 2019-01-07 | $25.00 | $25.03 | $24.97 | $25.03 | $23.00 | 1,550 |
| 2019-01-04 | $24.72 | $25.03 | $24.72 | $25.03 | $23.00 | 10,401 |
| 2019-01-03 | $24.94 | $24.94 | $24.90 | $24.91 | $22.89 | 6,103 |
| 2019-01-02 | $24.80 | $24.80 | $24.80 | $24.80 | $22.79 | 906 |
| 2018-12-31 | $24.75 | $24.95 | $24.74 | $24.95 | $22.92 | 2,452 |
| 2018-12-28 | $24.67 | $24.67 | $24.67 | $24.67 | $22.67 | 50 |
| 2018-12-27 | $24.71 | $24.71 | $24.65 | $24.67 | $22.67 | 1,186 |
| 2018-12-26 | $24.50 | $24.77 | $24.50 | $24.65 | $22.65 | 3,429 |
| 2018-12-24 | $24.72 | $24.72 | $24.62 | $24.62 | $22.63 | 450 |
| 2018-12-21 | $24.50 | $24.50 | $24.50 | $24.50 | $22.52 | 3,302 |
| 2018-12-20 | $24.75 | $24.75 | $24.60 | $24.60 | $22.61 | 11,999 |
| 2018-12-19 | $23.90 | $25.00 | $23.90 | $24.80 | $22.79 | 42,285 |
| 2018-12-18 | $24.90 | $24.91 | $24.80 | $24.83 | $22.81 | 17,565 |
| 2018-12-17 | $25.11 | $25.11 | $25.00 | $25.02 | $22.79 | 12,250 |
| 2018-12-14 | $25.20 | $25.20 | $25.08 | $25.08 | $22.85 | 2,122 |
| 2018-12-13 | $25.18 | $25.19 | $25.17 | $25.17 | $22.93 | 2,937 |
| 2018-12-12 | $25.22 | $25.22 | $25.22 | $25.22 | $22.97 | 225 |
| 2018-12-11 | $25.09 | $25.18 | $25.09 | $25.10 | $22.87 | 1,416 |
| 2018-12-10 | $25.20 | $25.20 | $25.20 | $25.20 | $22.96 | 0 |
| 2018-12-07 | $25.21 | $25.21 | $25.10 | $25.20 | $22.96 | 4,343 |
| 2018-12-06 | $25.10 | $25.17 | $25.10 | $25.14 | $22.90 | 1,876 |
| 2018-12-04 | $25.09 | $25.20 | $25.09 | $25.20 | $22.96 | 365 |
| 2018-12-03 | $25.11 | $25.18 | $25.10 | $25.15 | $22.91 | 3,572 |
| 2018-11-30 | $25.12 | $25.18 | $25.06 | $25.18 | $22.94 | 6,300 |
| 2018-11-29 | $25.12 | $25.12 | $25.12 | $25.12 | $22.88 | 200 |
| 2018-11-28 | $25.12 | $25.18 | $25.00 | $25.12 | $22.88 | 5,954 |
| 2018-11-27 | $25.20 | $25.20 | $25.20 | $25.20 | $22.96 | 440 |
| 2018-11-26 | $25.12 | $25.12 | $25.12 | $25.12 | $22.88 | 50 |
| 2018-11-21 | $25.05 | $25.12 | $25.05 | $25.12 | $22.88 | 424 |
| 2018-11-20 | $25.08 | $25.08 | $25.05 | $25.08 | $22.85 | 5,075 |
| 2018-11-19 | $25.15 | $25.15 | $25.15 | $25.15 | $22.91 | 0 |
| 2018-11-16 | $25.15 | $25.15 | $25.15 | $25.15 | $22.91 | 0 |
| 2018-11-15 | $25.15 | $25.15 | $25.15 | $25.15 | $22.91 | 200 |
| 2018-11-14 | $25.07 | $25.07 | $25.07 | $25.07 | $22.84 | 250 |
| 2018-11-13 | $25.06 | $25.15 | $25.06 | $25.07 | $22.84 | 1,300 |
| 2018-11-12 | $25.20 | $25.20 | $25.07 | $25.12 | $22.88 | 5,716 |
| 2018-11-09 | $25.21 | $25.21 | $25.21 | $25.21 | $22.97 | 322 |
| 2018-11-08 | $25.25 | $25.25 | $25.12 | $25.12 | $22.88 | 4,718 |
| 2018-11-07 | $25.25 | $25.25 | $25.25 | $25.25 | $23.00 | 50 |
| 2018-11-06 | $25.15 | $25.25 | $25.15 | $25.25 | $23.00 | 1,491 |
| 2018-11-05 | $25.15 | $25.15 | $25.15 | $25.15 | $22.91 | 0 |
| 2018-11-02 | $25.11 | $25.15 | $25.11 | $25.15 | $22.91 | 446 |
| 2018-11-01 | $25.13 | $25.22 | $25.13 | $25.20 | $22.96 | 3,437 |
| 2018-10-31 | $25.14 | $25.35 | $25.14 | $25.35 | $23.09 | 1,000 |
| 2018-10-30 | $25.38 | $25.38 | $25.38 | $25.38 | $23.12 | 0 |
| 2018-10-29 | $25.43 | $25.43 | $25.20 | $25.38 | $23.12 | 1,300 |
| 2018-10-26 | $25.17 | $25.17 | $25.17 | $25.17 | $22.93 | 150 |
| 2018-10-25 | $25.30 | $25.30 | $25.30 | $25.30 | $23.05 | 0 |
| 2018-10-24 | $25.30 | $25.30 | $25.30 | $25.30 | $23.05 | 0 |
| 2018-10-23 | $25.39 | $25.39 | $25.17 | $25.30 | $23.05 | 12,300 |
| 2018-10-22 | $25.39 | $25.41 | $25.38 | $25.38 | $23.12 | 1,846 |
| 2018-10-19 | $25.39 | $25.39 | $25.39 | $25.39 | $23.13 | 0 |
| 2018-10-18 | $25.39 | $25.39 | $25.33 | $25.39 | $23.13 | 1,400 |
| 2018-10-17 | $25.48 | $25.48 | $25.48 | $25.48 | $23.21 | 300 |
| 2018-10-16 | $25.48 | $25.48 | $25.48 | $25.48 | $23.21 | 200 |
| 2018-10-15 | $25.39 | $25.39 | $25.33 | $25.39 | $23.13 | 8,444 |
| 2018-10-12 | $25.33 | $25.33 | $25.33 | $25.33 | $23.07 | 0 |
| 2018-10-11 | $25.33 | $25.33 | $25.33 | $25.33 | $23.07 | 100 |
| 2018-10-10 | $25.40 | $25.45 | $25.38 | $25.38 | $23.12 | 4,500 |
| 2018-10-09 | $25.42 | $25.42 | $25.40 | $25.40 | $23.14 | 368 |
| 2018-10-08 | $25.46 | $25.48 | $25.46 | $25.48 | $23.21 | 2,010 |
| 2018-10-05 | $25.40 | $25.48 | $25.40 | $25.48 | $23.22 | 604 |
| 2018-10-04 | $25.49 | $25.49 | $25.49 | $25.49 | $23.22 | 0 |
| 2018-10-03 | $25.49 | $25.49 | $25.49 | $25.49 | $23.22 | 71 |
| 2018-10-02 | $25.50 | $25.50 | $25.41 | $25.49 | $23.22 | 4,996 |
| 2018-10-01 | $25.50 | $25.50 | $25.50 | $25.50 | $23.23 | 3 |
| 2018-09-28 | $25.58 | $25.58 | $25.50 | $25.50 | $23.23 | 400 |
| 2018-09-27 | $25.58 | $25.58 | $25.58 | $25.58 | $23.30 | 400 |
| 2018-09-26 | $25.48 | $25.52 | $25.48 | $25.52 | $23.25 | 1,291 |
| 2018-09-25 | $25.35 | $25.55 | $25.35 | $25.52 | $23.25 | 4,200 |
| 2018-09-24 | $25.50 | $25.52 | $25.50 | $25.52 | $23.25 | 431 |
| 2018-09-21 | $25.52 | $25.52 | $25.52 | $25.52 | $23.25 | 0 |
| 2018-09-20 | $25.38 | $25.52 | $25.38 | $25.52 | $23.25 | 300 |
| 2018-09-19 | $25.64 | $25.64 | $25.64 | $25.64 | $23.36 | 0 |
| 2018-09-18 | $25.54 | $25.64 | $25.54 | $25.64 | $23.36 | 203 |
| 2018-09-17 | $25.65 | $25.70 | $25.65 | $25.65 | $23.17 | 1,240 |
| 2018-09-14 | $25.76 | $25.76 | $25.76 | $25.76 | $23.27 | 0 |
| 2018-09-13 | $25.76 | $25.76 | $25.76 | $25.76 | $23.27 | 28 |
| 2018-09-12 | $25.76 | $25.76 | $25.76 | $25.76 | $23.27 | 0 |
| 2018-09-11 | $25.76 | $25.76 | $25.76 | $25.76 | $23.27 | 0 |
| 2018-09-10 | $25.76 | $25.76 | $25.76 | $25.76 | $23.27 | 0 |
| 2018-09-07 | $25.63 | $25.76 | $25.63 | $25.76 | $23.27 | 488 |
| 2018-09-06 | $25.83 | $25.83 | $25.83 | $25.83 | $23.33 | 0 |
| 2018-09-05 | $25.83 | $25.83 | $25.83 | $25.83 | $23.33 | 0 |
| 2018-09-04 | $25.83 | $25.83 | $25.83 | $25.83 | $23.33 | 300 |
| 2018-08-31 | $25.69 | $25.85 | $25.60 | $25.81 | $23.32 | 1,500 |
| 2018-08-30 | $25.64 | $25.64 | $25.64 | $25.64 | $23.16 | 0 |
| 2018-08-29 | $25.63 | $25.69 | $25.61 | $25.64 | $23.16 | 5,206 |
| 2018-08-28 | $25.63 | $25.75 | $25.60 | $25.65 | $23.17 | 2,251 |
| 2018-08-27 | $25.79 | $25.79 | $25.79 | $25.79 | $23.30 | 0 |
| 2018-08-24 | $25.79 | $25.79 | $25.79 | $25.79 | $23.30 | 0 |
| 2018-08-23 | $25.64 | $25.84 | $25.64 | $25.79 | $23.30 | 1,100 |
| 2018-08-22 | $25.60 | $25.72 | $25.60 | $25.72 | $23.23 | 200 |
| 2018-08-21 | $25.69 | $25.74 | $25.63 | $25.68 | $23.19 | 3,241 |
| 2018-08-20 | $25.66 | $25.66 | $25.66 | $25.66 | $23.18 | 50 |
| 2018-08-17 | $25.69 | $25.69 | $25.66 | $25.66 | $23.18 | 6,624 |
| 2018-08-16 | $25.72 | $25.72 | $25.72 | $25.72 | $23.23 | 0 |
| 2018-08-15 | $25.72 | $25.72 | $25.72 | $25.72 | $23.23 | 0 |
| 2018-08-14 | $25.72 | $25.72 | $25.72 | $25.72 | $23.23 | 0 |
| 2018-08-13 | $25.72 | $25.72 | $25.72 | $25.72 | $23.23 | 0 |
| 2018-08-10 | $25.72 | $25.72 | $25.72 | $25.72 | $23.23 | 226 |
| 2018-08-09 | $25.78 | $25.78 | $25.74 | $25.76 | $23.27 | 698 |
| 2018-08-08 | $25.67 | $25.67 | $25.65 | $25.65 | $23.17 | 1,752 |
| 2018-08-07 | $25.62 | $25.78 | $25.61 | $25.73 | $23.24 | 5,691 |
| 2018-08-06 | $25.65 | $25.65 | $25.65 | $25.65 | $23.17 | 0 |
| 2018-08-03 | $25.65 | $25.65 | $25.65 | $25.65 | $23.17 | 0 |
| 2018-08-02 | $25.65 | $25.65 | $25.65 | $25.65 | $23.17 | 0 |
| 2018-08-01 | $25.65 | $25.73 | $25.62 | $25.65 | $23.17 | 1,200 |
| 2018-07-31 | $25.70 | $25.70 | $25.70 | $25.70 | $23.21 | 0 |
| 2018-07-30 | $25.70 | $25.70 | $25.70 | $25.70 | $23.21 | 43 |
| 2018-07-27 | $25.70 | $25.70 | $25.70 | $25.70 | $23.21 | 0 |
| 2018-07-26 | $25.70 | $25.78 | $25.56 | $25.70 | $23.21 | 3,470 |
| 2018-07-25 | $25.84 | $25.88 | $25.59 | $25.59 | $23.11 | 3,800 |
| 2018-07-24 | $25.69 | $25.69 | $25.69 | $25.69 | $23.20 | 0 |
| 2018-07-23 | $25.70 | $25.97 | $25.66 | $25.69 | $23.20 | 3,100 |
| 2018-07-20 | $25.50 | $25.50 | $25.50 | $25.50 | $23.03 | 0 |
| 2018-07-19 | $25.50 | $25.50 | $25.50 | $25.50 | $23.03 | 100 |
| 2018-07-18 | $25.72 | $25.72 | $25.72 | $25.72 | $23.23 | 37 |
| 2018-07-17 | $25.72 | $25.72 | $25.72 | $25.72 | $23.23 | 0 |
| 2018-07-16 | $25.72 | $25.72 | $25.72 | $25.72 | $23.23 | 0 |
| 2018-07-13 | $25.71 | $25.72 | $25.60 | $25.72 | $23.23 | 1,182 |
| 2018-07-12 | $25.70 | $25.70 | $25.70 | $25.70 | $23.21 | 0 |
| 2018-07-11 | $25.70 | $25.70 | $25.70 | $25.70 | $23.21 | 65 |
| 2018-07-10 | $25.70 | $25.70 | $25.68 | $25.70 | $23.21 | 936 |
| 2018-07-09 | $25.63 | $25.63 | $25.63 | $25.63 | $23.15 | 0 |
| 2018-07-06 | $25.63 | $25.63 | $25.50 | $25.63 | $23.15 | 566 |
| 2018-07-05 | $25.50 | $25.50 | $25.50 | $25.50 | $23.03 | 0 |
| 2018-07-03 | $25.50 | $25.50 | $25.50 | $25.50 | $23.03 | 1 |
| 2018-07-02 | $25.50 | $25.50 | $25.50 | $25.50 | $23.03 | 3 |
| 2018-06-29 | $25.50 | $25.50 | $25.50 | $25.50 | $23.03 | 0 |
| 2018-06-28 | $25.50 | $25.50 | $25.50 | $25.50 | $23.03 | 100 |
| 2018-06-27 | $25.49 | $25.50 | $25.49 | $25.50 | $23.03 | 200 |
| 2018-06-26 | $25.53 | $25.57 | $25.48 | $25.48 | $23.02 | 1,306 |
| 2018-06-25 | $25.53 | $25.66 | $25.45 | $25.60 | $23.12 | 3,920 |
| 2018-06-22 | $25.62 | $25.62 | $25.62 | $25.62 | $23.14 | 0 |
| 2018-06-21 | $24.48 | $25.62 | $24.48 | $25.62 | $23.14 | 4,568 |
| 2018-06-20 | $25.52 | $25.65 | $25.45 | $25.51 | $23.04 | 10,922 |
| 2018-06-19 | $25.61 | $25.61 | $25.61 | $25.61 | $23.13 | 0 |
| 2018-06-18 | $25.64 | $25.64 | $25.61 | $25.61 | $22.94 | 3,242 |
| 2018-06-15 | $25.66 | $25.66 | $25.66 | $25.66 | $22.98 | 0 |
| 2018-06-14 | $25.64 | $25.70 | $25.63 | $25.66 | $22.98 | 1,464 |
| 2018-06-13 | $25.75 | $25.75 | $25.75 | $25.75 | $23.06 | 0 |
| 2018-06-12 | $25.75 | $25.75 | $25.75 | $25.75 | $23.06 | 0 |
| 2018-06-11 | $25.69 | $25.75 | $25.69 | $25.75 | $23.06 | 4,687 |
| 2018-06-08 | $25.63 | $25.64 | $25.61 | $25.61 | $22.94 | 483 |
| 2018-06-07 | $25.65 | $25.70 | $25.62 | $25.62 | $22.95 | 2,245 |
| 2018-06-06 | $25.62 | $25.62 | $25.62 | $25.62 | $22.95 | 438 |
| 2018-06-05 | $25.64 | $25.73 | $25.64 | $25.73 | $23.05 | 210 |
| 2018-06-04 | $25.61 | $25.61 | $25.61 | $25.61 | $22.94 | 316 |
| 2018-06-01 | $25.61 | $25.61 | $25.61 | $25.61 | $22.94 | 0 |
| 2018-05-31 | $25.61 | $25.61 | $25.61 | $25.61 | $22.94 | 300 |
| 2018-05-30 | $25.62 | $25.62 | $25.62 | $25.62 | $22.95 | 44 |
| 2018-05-29 | $25.75 | $25.75 | $25.60 | $25.62 | $22.95 | 1,036 |
| 2018-05-25 | $25.64 | $25.65 | $25.64 | $25.65 | $22.97 | 2,867 |
| 2018-05-24 | $25.69 | $25.81 | $25.69 | $25.81 | $23.12 | 1,630 |
| 2018-05-23 | $25.57 | $25.70 | $25.56 | $25.56 | $22.89 | 1,615 |
| 2018-05-22 | $25.60 | $25.70 | $25.55 | $25.70 | $23.02 | 3,546 |
| 2018-05-21 | $25.55 | $25.60 | $25.50 | $25.60 | $22.93 | 852 |
| 2018-05-18 | $25.50 | $25.60 | $25.50 | $25.59 | $22.92 | 1,290 |
| 2018-05-17 | $25.70 | $25.75 | $25.50 | $25.50 | $22.84 | 2,928 |
| 2018-05-16 | $25.75 | $25.75 | $25.75 | $25.75 | $23.06 | 210 |
| 2018-05-15 | $25.75 | $25.75 | $25.75 | $25.75 | $23.06 | 38 |
| 2018-05-14 | $25.58 | $25.75 | $25.58 | $25.75 | $23.06 | 250 |
| 2018-05-11 | $25.61 | $25.61 | $25.61 | $25.61 | $22.94 | 100 |
| 2018-05-10 | $25.61 | $25.77 | $25.61 | $25.77 | $23.08 | 1,017 |
| 2018-05-09 | $25.82 | $25.82 | $25.82 | $25.82 | $23.12 | 0 |
| 2018-05-08 | $25.82 | $25.82 | $25.82 | $25.82 | $23.12 | 0 |
| 2018-05-07 | $25.80 | $25.82 | $25.80 | $25.82 | $23.12 | 732 |
| 2018-05-04 | $25.73 | $25.73 | $25.73 | $25.73 | $23.04 | 0 |
| 2018-05-03 | $25.73 | $25.73 | $25.73 | $25.73 | $23.04 | 14 |
| 2018-05-02 | $25.73 | $25.73 | $25.73 | $25.73 | $23.04 | 300 |
| 2018-05-01 | $25.94 | $25.94 | $25.94 | $25.94 | $23.23 | 0 |
| 2018-04-30 | $25.94 | $25.94 | $25.94 | $25.94 | $23.23 | 0 |
| 2018-04-27 | $25.94 | $25.94 | $25.94 | $25.94 | $23.23 | 500 |
| 2018-04-26 | $25.73 | $25.73 | $25.73 | $25.73 | $23.04 | 361 |
| 2018-04-25 | $25.55 | $25.73 | $25.55 | $25.73 | $23.05 | 421 |
| 2018-04-24 | $25.72 | $25.72 | $25.72 | $25.72 | $23.04 | 0 |
| 2018-04-23 | $25.75 | $25.85 | $25.72 | $25.72 | $23.04 | 1,038 |
| 2018-04-20 | $25.75 | $25.82 | $25.75 | $25.82 | $23.12 | 3,783 |
| 2018-04-19 | $25.74 | $25.75 | $25.74 | $25.75 | $23.06 | 360 |
| 2018-04-18 | $25.90 | $25.90 | $25.90 | $25.90 | $23.20 | 274 |
| 2018-04-17 | $25.80 | $25.85 | $25.80 | $25.80 | $23.11 | 400 |
| 2018-04-16 | $25.94 | $25.94 | $25.80 | $25.90 | $23.20 | 1,114 |
| 2018-04-13 | $25.80 | $25.80 | $25.80 | $25.80 | $23.11 | 61 |
| 2018-04-12 | $25.58 | $25.88 | $25.58 | $25.80 | $23.11 | 960 |
| 2018-04-11 | $25.52 | $25.75 | $25.52 | $25.69 | $23.01 | 1,356 |
| 2018-04-10 | $25.53 | $25.83 | $25.53 | $25.83 | $23.13 | 5,336 |
| 2018-04-09 | $25.69 | $25.72 | $25.60 | $25.72 | $23.03 | 1,148 |
| 2018-04-06 | $25.73 | $25.90 | $25.58 | $25.58 | $22.91 | 9,656 |
| 2018-04-05 | $25.53 | $25.60 | $25.53 | $25.60 | $22.93 | 1,710 |
| 2018-04-04 | $25.67 | $25.67 | $25.67 | $25.67 | $22.99 | 47 |
| 2018-04-03 | $25.50 | $25.71 | $25.50 | $25.67 | $22.99 | 6,887 |
| 2018-04-02 | $25.51 | $25.54 | $25.51 | $25.51 | $22.85 | 4,003 |
| 2018-03-29 | $25.60 | $25.63 | $25.58 | $25.60 | $22.93 | 8,558 |
| 2018-03-28 | $25.61 | $25.73 | $25.61 | $25.64 | $22.96 | 883 |
| 2018-03-27 | $25.70 | $26.06 | $25.70 | $26.06 | $23.34 | 5,684 |
| 2018-03-26 | $25.62 | $25.90 | $25.62 | $25.73 | $23.04 | 2,050 |
| 2018-03-23 | $25.72 | $25.77 | $25.72 | $25.72 | $23.04 | 700 |
| 2018-03-22 | $25.97 | $25.97 | $25.97 | $25.97 | $23.26 | 44 |
| 2018-03-21 | $25.97 | $25.97 | $25.97 | $25.97 | $23.26 | 0 |
| 2018-03-20 | $25.97 | $25.97 | $25.97 | $25.97 | $23.26 | 96 |
| 2018-03-19 | $25.97 | $25.98 | $25.97 | $25.97 | $23.26 | 600 |
| 2018-03-16 | $25.73 | $25.75 | $25.73 | $25.73 | $22.85 | 4,809 |
| 2018-03-15 | $25.67 | $25.85 | $25.66 | $25.85 | $22.96 | 1,800 |
| 2018-03-14 | $25.66 | $26.04 | $25.66 | $26.04 | $23.13 | 2,778 |
| 2018-03-13 | $25.91 | $25.91 | $25.91 | $25.91 | $23.01 | 100 |
| 2018-03-12 | $25.60 | $26.04 | $25.60 | $26.04 | $23.13 | 401 |
| 2018-03-09 | $25.99 | $25.99 | $25.99 | $25.99 | $23.08 | 0 |
| 2018-03-08 | $25.60 | $25.99 | $25.60 | $25.99 | $23.08 | 988 |
| 2018-03-07 | $25.73 | $25.73 | $25.73 | $25.73 | $22.85 | 50 |
| 2018-03-06 | $25.73 | $25.73 | $25.73 | $25.73 | $22.85 | 0 |
| 2018-03-05 | $25.61 | $25.74 | $25.60 | $25.73 | $22.85 | 644 |
| 2018-03-02 | $25.57 | $25.69 | $25.57 | $25.69 | $22.82 | 2,992 |
| 2018-03-01 | $26.01 | $26.01 | $26.01 | $26.01 | $23.10 | 0 |
| 2018-02-28 | $25.58 | $26.01 | $25.58 | $26.01 | $23.10 | 997 |
| 2018-02-27 | $25.85 | $25.85 | $25.85 | $25.85 | $22.96 | 0 |
| 2018-02-26 | $25.85 | $25.85 | $25.85 | $25.85 | $22.96 | 85 |
| 2018-02-23 | $25.85 | $25.85 | $25.85 | $25.85 | $22.96 | 0 |
| 2018-02-22 | $25.85 | $25.85 | $25.85 | $25.85 | $22.96 | 93 |
| 2018-02-21 | $25.85 | $25.85 | $25.85 | $25.85 | $22.96 | 22 |
| 2018-02-20 | $25.56 | $26.00 | $25.51 | $25.85 | $22.96 | 1,091 |
| 2018-02-16 | $25.83 | $25.93 | $25.83 | $25.93 | $23.03 | 5,408 |
| 2018-02-15 | $25.71 | $25.71 | $25.71 | $25.71 | $22.83 | 144 |
| 2018-02-14 | $25.53 | $25.71 | $25.53 | $25.71 | $22.83 | 2,358 |
| 2018-02-13 | $25.68 | $25.68 | $25.68 | $25.68 | $22.81 | 50 |
| 2018-02-12 | $25.68 | $25.68 | $25.68 | $25.68 | $22.81 | 700 |
| 2018-02-09 | $25.57 | $25.90 | $25.53 | $25.53 | $22.67 | 3,773 |
| 2018-02-08 | $25.55 | $25.55 | $25.55 | $25.55 | $22.69 | 46 |
| 2018-02-07 | $25.54 | $25.70 | $25.54 | $25.55 | $22.69 | 4,614 |
| 2018-02-06 | $25.51 | $25.52 | $25.51 | $25.52 | $22.67 | 682 |
| 2018-02-05 | $25.26 | $25.75 | $25.26 | $25.72 | $22.84 | 3,041 |
| 2018-02-02 | $25.30 | $25.88 | $25.17 | $25.75 | $22.87 | 12,593 |
| 2018-02-01 | $25.98 | $25.99 | $25.98 | $25.98 | $23.07 | 1,200 |
| 2018-01-31 | $26.01 | $26.01 | $25.80 | $25.85 | $22.96 | 3,943 |
| 2018-01-30 | $26.00 | $26.00 | $26.00 | $26.00 | $23.09 | 0 |
| 2018-01-29 | $26.00 | $26.00 | $26.00 | $26.00 | $23.09 | 0 |
| 2018-01-26 | $26.00 | $26.00 | $26.00 | $26.00 | $23.09 | 0 |
| 2018-01-25 | $25.81 | $26.13 | $25.81 | $26.00 | $23.09 | 4,518 |
| 2018-01-24 | $26.54 | $26.54 | $26.35 | $26.35 | $23.40 | 1,380 |
| 2018-01-23 | $25.81 | $26.02 | $25.81 | $26.02 | $23.11 | 1,359 |
| 2018-01-22 | $26.00 | $26.00 | $26.00 | $26.00 | $23.09 | 0 |
| 2018-01-19 | $25.87 | $26.00 | $25.87 | $26.00 | $23.09 | 5,000 |
| 2018-01-18 | $25.89 | $25.90 | $25.80 | $25.80 | $22.91 | 9,628 |
| 2018-01-17 | $25.80 | $25.80 | $25.80 | $25.80 | $22.91 | 843 |
| 2018-01-16 | $26.17 | $26.17 | $26.17 | $26.17 | $23.24 | 18 |
| 2018-01-12 | $26.17 | $26.17 | $26.17 | $26.17 | $23.24 | 200 |
| 2018-01-11 | $26.04 | $26.17 | $26.04 | $26.17 | $23.24 | 306 |
| 2018-01-10 | $25.97 | $26.04 | $25.70 | $25.70 | $22.83 | 4,852 |
| 2018-01-09 | $25.85 | $26.00 | $25.85 | $26.00 | $23.09 | 1,871 |
| 2018-01-08 | $25.79 | $25.79 | $25.79 | $25.79 | $22.90 | 407 |
| 2018-01-05 | $25.99 | $25.99 | $25.99 | $25.99 | $23.08 | 0 |
| 2018-01-04 | $25.99 | $25.99 | $25.99 | $25.99 | $23.08 | 0 |
| 2018-01-03 | $25.99 | $25.99 | $25.99 | $25.99 | $23.08 | 300 |
| 2018-01-02 | $26.06 | $26.06 | $25.70 | $25.76 | $22.88 | 986 |
| 2017-12-29 | $25.98 | $25.99 | $25.85 | $25.85 | $22.96 | 1,589 |
| 2017-12-28 | $25.58 | $25.75 | $25.57 | $25.75 | $22.87 | 6,542 |
| 2017-12-27 | $25.57 | $25.57 | $25.57 | $25.57 | $22.71 | 0 |
| 2017-12-26 | $25.56 | $25.57 | $25.56 | $25.57 | $22.71 | 588 |
| 2017-12-22 | $25.62 | $25.74 | $25.62 | $25.74 | $22.86 | 250 |
| 2017-12-21 | $25.77 | $25.77 | $25.77 | $25.77 | $22.89 | 0 |
| 2017-12-20 | $25.77 | $25.77 | $25.77 | $25.77 | $22.89 | 200 |
| 2017-12-19 | $26.00 | $26.00 | $25.73 | $25.73 | $22.85 | 1,449 |
| 2017-12-18 | $25.75 | $25.80 | $25.75 | $25.75 | $22.87 | 300 |
| 2017-12-15 | $26.17 | $26.17 | $26.17 | $26.17 | $23.05 | 0 |
| 2017-12-14 | $26.17 | $26.17 | $26.10 | $26.17 | $23.05 | 616 |
| 2017-12-13 | $25.79 | $26.20 | $25.79 | $26.20 | $23.07 | 5,878 |
| 2017-12-12 | $25.79 | $25.79 | $25.79 | $25.79 | $22.71 | 263 |
| 2017-12-11 | $25.65 | $25.65 | $25.65 | $25.65 | $22.59 | 0 |
| 2017-12-08 | $25.65 | $25.65 | $25.65 | $25.65 | $22.59 | 461 |
| 2017-12-07 | $25.65 | $25.65 | $25.65 | $25.65 | $22.59 | 0 |
| 2017-12-06 | $25.66 | $25.73 | $25.65 | $25.65 | $22.59 | 1,785 |
| 2017-12-05 | $25.66 | $25.66 | $25.66 | $25.66 | $22.60 | 39 |
| 2017-12-04 | $25.66 | $25.66 | $25.66 | $25.66 | $22.60 | 0 |
| 2017-12-01 | $25.66 | $25.66 | $25.66 | $25.66 | $22.60 | 30 |
| 2017-11-30 | $25.68 | $25.68 | $25.66 | $25.66 | $22.60 | 267 |
| 2017-11-29 | $25.73 | $25.73 | $25.73 | $25.73 | $22.66 | 0 |
| 2017-11-28 | $25.73 | $25.73 | $25.73 | $25.73 | $22.66 | 549 |
| 2017-11-27 | $25.67 | $25.79 | $25.62 | $25.79 | $22.71 | 662 |
| 2017-11-24 | $25.85 | $25.85 | $25.85 | $25.85 | $22.76 | 0 |
| 2017-11-22 | $25.85 | $25.85 | $25.85 | $25.85 | $22.76 | 0 |
| 2017-11-21 | $25.85 | $25.85 | $25.85 | $25.85 | $22.76 | 0 |
| 2017-11-20 | $25.85 | $25.85 | $25.85 | $25.85 | $22.76 | 0 |
| 2017-11-17 | $25.85 | $25.85 | $25.85 | $25.85 | $22.76 | 0 |
| 2017-11-16 | $25.85 | $25.85 | $25.85 | $25.85 | $22.76 | 0 |
| 2017-11-15 | $25.85 | $25.85 | $25.85 | $25.85 | $22.76 | 0 |
| 2017-11-14 | $25.88 | $25.88 | $25.85 | $25.85 | $22.76 | 631 |
| 2017-11-13 | $25.93 | $25.93 | $25.93 | $25.93 | $22.83 | 0 |
| 2017-11-10 | $25.93 | $25.93 | $25.93 | $25.93 | $22.83 | 416 |
| 2017-11-09 | $25.93 | $25.93 | $25.93 | $25.93 | $22.83 | 59 |
| 2017-11-08 | $25.93 | $25.93 | $25.93 | $25.93 | $22.83 | 0 |
| 2017-11-07 | $25.95 | $25.99 | $25.93 | $25.93 | $22.83 | 1,500 |
| 2017-11-06 | $25.98 | $25.98 | $25.86 | $25.98 | $22.88 | 5,161 |
| 2017-11-03 | $25.80 | $25.80 | $25.80 | $25.80 | $22.72 | 0 |
| 2017-11-02 | $25.80 | $25.80 | $25.80 | $25.80 | $22.72 | 224 |
| 2017-11-01 | $25.87 | $25.87 | $25.87 | $25.87 | $22.78 | 351 |
| 2017-10-31 | $25.65 | $25.65 | $25.65 | $25.65 | $22.59 | 140 |
| 2017-10-30 | $25.65 | $25.65 | $25.65 | $25.65 | $22.59 | 0 |
| 2017-10-27 | $25.65 | $25.65 | $25.65 | $25.65 | $22.59 | 0 |
| 2017-10-26 | $25.65 | $25.65 | $25.65 | $25.65 | $22.59 | 214 |
| 2017-10-25 | $25.82 | $25.82 | $25.82 | $25.82 | $22.74 | 50 |
| 2017-10-24 | $25.70 | $25.82 | $25.70 | $25.82 | $22.74 | 424 |
| 2017-10-23 | $25.80 | $25.80 | $25.70 | $25.70 | $22.63 | 488 |
| 2017-10-20 | $25.90 | $25.90 | $25.90 | $25.90 | $22.81 | 50 |
| 2017-10-19 | $25.90 | $25.90 | $25.90 | $25.90 | $22.81 | 0 |
| 2017-10-18 | $25.70 | $25.90 | $25.70 | $25.90 | $22.81 | 246 |
| 2017-10-17 | $25.67 | $25.70 | $25.67 | $25.70 | $22.63 | 540 |
| 2017-10-16 | $25.88 | $25.88 | $25.76 | $25.77 | $22.69 | 800 |
| 2017-10-13 | $25.66 | $25.66 | $25.66 | $25.66 | $22.60 | 47 |
| 2017-10-12 | $25.67 | $25.67 | $25.66 | $25.66 | $22.60 | 477 |
| 2017-10-11 | $25.64 | $25.69 | $25.64 | $25.69 | $22.62 | 294 |
| 2017-10-10 | $25.88 | $25.88 | $25.88 | $25.88 | $22.79 | 0 |
| 2017-10-09 | $25.88 | $25.89 | $25.75 | $25.88 | $22.79 | 500 |
| 2017-10-06 | $25.71 | $25.71 | $25.71 | $25.71 | $22.64 | 0 |
| 2017-10-05 | $25.60 | $25.71 | $25.60 | $25.71 | $22.64 | 2,433 |
| 2017-10-04 | $25.84 | $25.84 | $25.84 | $25.84 | $22.76 | 50 |
| 2017-10-03 | $25.55 | $25.84 | $25.55 | $25.84 | $22.76 | 823 |
| 2017-10-02 | $25.59 | $25.59 | $25.59 | $25.59 | $22.54 | 125 |
| 2017-09-29 | $25.55 | $25.63 | $25.55 | $25.59 | $22.54 | 584 |
| 2017-09-28 | $25.55 | $25.55 | $25.55 | $25.55 | $22.50 | 105 |
| 2017-09-27 | $25.62 | $25.62 | $25.62 | $25.62 | $22.56 | 290 |
| 2017-09-26 | $25.56 | $25.61 | $25.56 | $25.61 | $22.55 | 400 |
| 2017-09-25 | $25.59 | $25.59 | $25.59 | $25.59 | $22.54 | 0 |
| 2017-09-22 | $25.59 | $25.59 | $25.59 | $25.59 | $22.54 | 50 |
| 2017-09-21 | $25.55 | $25.68 | $25.55 | $25.59 | $22.54 | 1,208 |
| 2017-09-20 | $25.65 | $25.65 | $25.50 | $25.50 | $22.46 | 6,695 |
| 2017-09-19 | $25.89 | $25.89 | $25.89 | $25.89 | $22.80 | 0 |
| 2017-09-18 | $25.85 | $25.89 | $25.80 | $25.89 | $22.61 | 5,852 |
| 2017-09-15 | $25.72 | $25.92 | $25.72 | $25.92 | $22.64 | 600 |
| 2017-09-14 | $25.70 | $25.70 | $25.70 | $25.70 | $22.44 | 517 |
| 2017-09-13 | $25.70 | $25.70 | $25.70 | $25.70 | $22.44 | 413 |
| 2017-09-12 | $25.68 | $25.72 | $25.65 | $25.65 | $22.40 | 5,018 |
| 2017-09-11 | $25.68 | $25.68 | $25.68 | $25.68 | $22.43 | 0 |
| 2017-09-08 | $25.68 | $25.68 | $25.68 | $25.68 | $22.43 | 500 |
| 2017-09-07 | $25.68 | $25.68 | $25.68 | $25.68 | $22.43 | 213 |
| 2017-09-06 | $25.72 | $25.75 | $25.68 | $25.68 | $22.43 | 2,773 |
| 2017-09-05 | $25.74 | $25.75 | $25.74 | $25.74 | $22.48 | 940 |
| 2017-09-01 | $25.66 | $25.75 | $25.66 | $25.75 | $22.49 | 1,161 |
| 2017-08-31 | $25.80 | $25.80 | $25.70 | $25.71 | $22.45 | 1,337 |
| 2017-08-30 | $25.69 | $25.69 | $25.69 | $25.69 | $22.43 | 0 |
| 2017-08-29 | $25.65 | $25.69 | $25.65 | $25.69 | $22.43 | 926 |
| 2017-08-28 | $25.70 | $25.70 | $25.70 | $25.70 | $22.44 | 157 |
| 2017-08-25 | $25.65 | $25.70 | $25.65 | $25.68 | $22.43 | 612 |
| 2017-08-24 | $25.64 | $25.64 | $25.61 | $25.61 | $22.36 | 254 |
| 2017-08-23 | $25.64 | $25.71 | $25.62 | $25.65 | $22.40 | 1,783 |
| 2017-08-22 | $25.64 | $25.64 | $25.64 | $25.64 | $22.39 | 300 |
| 2017-08-21 | $25.69 | $25.69 | $25.69 | $25.69 | $22.43 | 50 |
| 2017-08-18 | $25.68 | $25.69 | $25.61 | $25.69 | $22.43 | 3,436 |
| 2017-08-17 | $25.66 | $25.69 | $25.65 | $25.68 | $22.43 | 5,700 |
| 2017-08-16 | $25.65 | $25.65 | $25.65 | $25.65 | $22.40 | 122 |
| 2017-08-15 | $25.60 | $25.69 | $25.60 | $25.65 | $22.40 | 4,480 |
| 2017-08-14 | $25.53 | $25.53 | $25.53 | $25.53 | $22.29 | 0 |
| 2017-08-11 | $25.53 | $25.53 | $25.53 | $25.53 | $22.29 | 100 |
| 2017-08-10 | $25.63 | $25.67 | $25.55 | $25.55 | $22.31 | 2,036 |
| 2017-08-09 | $25.63 | $25.63 | $25.63 | $25.63 | $22.38 | 322 |
| 2017-08-08 | $25.59 | $25.61 | $25.55 | $25.57 | $22.33 | 2,634 |
| 2017-08-07 | $25.83 | $25.85 | $25.55 | $25.60 | $22.36 | 3,230 |
| 2017-08-04 | $25.48 | $25.48 | $25.48 | $25.48 | $22.25 | 0 |
| 2017-08-03 | $25.48 | $25.48 | $25.48 | $25.48 | $22.25 | 0 |
| 2017-08-02 | $25.85 | $25.85 | $25.48 | $25.48 | $22.25 | 717 |
| 2017-08-01 | $25.49 | $25.67 | $25.49 | $25.62 | $22.37 | 13,594 |
| 2017-07-31 | $25.81 | $25.81 | $25.45 | $25.56 | $22.32 | 25,402 |
| 2017-07-28 | $25.79 | $25.79 | $25.79 | $25.79 | $22.52 | 1,000 |
| 2017-07-27 | $25.77 | $25.77 | $25.77 | $25.77 | $22.51 | 40 |
| 2017-07-26 | $25.64 | $25.77 | $25.64 | $25.77 | $22.51 | 825 |
| 2017-07-25 | $25.75 | $25.85 | $25.75 | $25.81 | $22.54 | 1,046 |
| 2017-07-24 | $25.60 | $25.67 | $25.55 | $25.58 | $22.33 | 2,100 |
| 2017-07-21 | $25.79 | $25.81 | $25.79 | $25.81 | $22.54 | 500 |
| 2017-07-20 | $25.51 | $25.97 | $25.51 | $25.97 | $22.68 | 1,300 |
| 2017-07-19 | $25.87 | $25.87 | $25.87 | $25.87 | $22.59 | 536 |
| 2017-07-18 | $25.67 | $25.67 | $25.67 | $25.67 | $22.42 | 453 |
| 2017-07-17 | $25.67 | $25.67 | $25.67 | $25.67 | $22.42 | 0 |
| 2017-07-14 | $25.53 | $25.67 | $25.53 | $25.67 | $22.42 | 1,546 |
| 2017-07-13 | $25.65 | $25.65 | $25.65 | $25.65 | $22.40 | 0 |
| 2017-07-12 | $25.56 | $25.65 | $25.53 | $25.65 | $22.40 | 1,469 |
| 2017-07-11 | $25.47 | $25.50 | $25.41 | $25.50 | $22.27 | 847 |
| 2017-07-10 | $25.50 | $25.50 | $25.50 | $25.50 | $22.27 | 597 |
| 2017-07-07 | $25.50 | $25.50 | $25.38 | $25.49 | $22.26 | 4,027 |
| 2017-07-06 | $25.42 | $25.53 | $25.42 | $25.50 | $22.27 | 6,085 |
| 2017-07-05 | $25.41 | $25.41 | $25.40 | $25.40 | $22.18 | 596 |
| 2017-07-03 | $25.50 | $25.50 | $25.50 | $25.50 | $22.27 | 4 |
| 2017-06-30 | $25.45 | $25.50 | $25.45 | $25.50 | $22.27 | 466 |
| 2017-06-29 | $25.51 | $25.56 | $25.50 | $25.56 | $22.32 | 1,310 |
| 2017-06-28 | $25.45 | $25.45 | $25.45 | $25.45 | $22.22 | 0 |
| 2017-06-27 | $25.45 | $25.45 | $25.45 | $25.45 | $22.22 | 0 |
| 2017-06-26 | $25.45 | $25.45 | $25.45 | $25.45 | $22.22 | 58 |
| 2017-06-23 | $25.60 | $25.60 | $25.41 | $25.45 | $22.22 | 920 |
| 2017-06-22 | $25.70 | $25.70 | $25.70 | $25.70 | $22.44 | 25 |
| 2017-06-21 | $25.70 | $25.70 | $25.70 | $25.70 | $22.44 | 80 |
| 2017-06-20 | $25.38 | $25.70 | $25.38 | $25.70 | $22.44 | 1,132 |
| 2017-06-19 | $25.69 | $25.69 | $25.59 | $25.59 | $22.35 | 652 |
| 2017-06-16 | $25.33 | $25.75 | $25.33 | $25.72 | $22.27 | 2,603 |
| 2017-06-15 | $25.75 | $25.75 | $25.75 | $25.75 | $22.30 | 502 |
| 2017-06-14 | $25.99 | $25.99 | $25.99 | $25.99 | $22.50 | 652 |
| 2017-06-13 | $25.97 | $25.97 | $25.97 | $25.97 | $22.49 | 70 |
| 2017-06-12 | $25.97 | $25.97 | $25.97 | $25.97 | $22.49 | 18 |
| 2017-06-09 | $25.99 | $25.99 | $25.97 | $25.97 | $22.49 | 851 |
| 2017-06-08 | $25.80 | $25.84 | $25.78 | $25.84 | $22.37 | 8,100 |
| 2017-06-07 | $25.70 | $25.70 | $25.70 | $25.70 | $22.25 | 61 |
| 2017-06-06 | $25.70 | $25.70 | $25.70 | $25.70 | $22.25 | 54 |
| 2017-06-05 | $25.71 | $25.71 | $25.70 | $25.70 | $22.25 | 758 |
| 2017-06-02 | $25.60 | $25.60 | $25.60 | $25.60 | $22.17 | 0 |
| 2017-06-01 | $25.60 | $25.60 | $25.60 | $25.60 | $22.17 | 40 |
| 2017-05-31 | $25.60 | $25.60 | $25.60 | $25.60 | $22.17 | 1,372 |
| 2017-05-30 | $25.60 | $25.60 | $25.60 | $25.60 | $22.17 | 75 |
| 2017-05-26 | $25.60 | $25.60 | $25.60 | $25.60 | $22.17 | 246 |
| 2017-05-25 | $25.75 | $25.75 | $25.75 | $25.75 | $22.30 | 76 |
| 2017-05-24 | $25.75 | $25.75 | $25.75 | $25.75 | $22.30 | 0 |
| 2017-05-23 | $25.74 | $25.78 | $25.74 | $25.75 | $22.30 | 2,764 |
| 2017-05-22 | $25.55 | $25.55 | $25.55 | $25.55 | $22.12 | 379 |
| 2017-05-19 | $25.63 | $25.63 | $25.63 | $25.63 | $22.19 | 0 |
| 2017-05-18 | $25.63 | $25.63 | $25.63 | $25.63 | $22.19 | 128 |
| 2017-05-17 | $25.63 | $25.63 | $25.63 | $25.63 | $22.19 | 141 |
| 2017-05-16 | $25.62 | $25.62 | $25.62 | $25.62 | $22.18 | 0 |
| 2017-05-15 | $25.61 | $25.62 | $25.60 | $25.62 | $22.18 | 2,769 |
| 2017-05-12 | $25.51 | $25.51 | $25.51 | $25.51 | $22.09 | 0 |
| 2017-05-11 | $25.52 | $25.53 | $25.49 | $25.51 | $22.09 | 4,300 |
| 2017-05-10 | $25.53 | $25.53 | $25.53 | $25.53 | $22.11 | 290 |
| 2017-05-09 | $25.60 | $25.60 | $25.60 | $25.60 | $22.17 | 621 |
| 2017-05-08 | $25.60 | $25.60 | $25.60 | $25.60 | $22.17 | 0 |
| 2017-05-05 | $25.60 | $25.60 | $25.60 | $25.60 | $22.17 | 0 |
| 2017-05-04 | $25.50 | $25.60 | $25.50 | $25.60 | $22.17 | 4,200 |
| 2017-05-03 | $25.63 | $25.63 | $25.63 | $25.63 | $22.19 | 0 |
| 2017-05-02 | $25.57 | $25.63 | $25.57 | $25.63 | $22.19 | 1,618 |
| 2017-05-01 | $25.75 | $25.75 | $25.75 | $25.75 | $22.30 | 0 |
| 2017-04-28 | $25.72 | $25.75 | $25.72 | $25.75 | $22.30 | 1,094 |
| 2017-04-27 | $25.46 | $25.46 | $25.46 | $25.46 | $22.04 | 744 |
| 2017-04-26 | $25.56 | $25.56 | $25.40 | $25.44 | $22.03 | 1,085 |
| 2017-04-25 | $25.50 | $25.50 | $25.50 | $25.50 | $22.08 | 392 |
| 2017-04-24 | $25.60 | $25.62 | $25.47 | $25.52 | $22.10 | 4,875 |
| 2017-04-21 | $25.45 | $25.45 | $25.45 | $25.45 | $22.04 | 0 |
| 2017-04-20 | $25.50 | $25.50 | $25.45 | $25.45 | $22.04 | 1,429 |
| 2017-04-19 | $25.57 | $25.57 | $25.50 | $25.50 | $22.08 | 398 |
| 2017-04-18 | $25.52 | $25.52 | $25.52 | $25.52 | $22.10 | 301 |
| 2017-04-17 | $25.62 | $25.65 | $25.62 | $25.65 | $22.21 | 1,129 |
| 2017-04-13 | $25.61 | $25.63 | $25.61 | $25.63 | $22.19 | 1,000 |
| 2017-04-12 | $25.53 | $25.53 | $25.53 | $25.53 | $22.11 | 193 |
| 2017-04-11 | $25.64 | $25.66 | $25.62 | $25.65 | $22.21 | 2,700 |
| 2017-04-10 | $25.56 | $25.58 | $25.56 | $25.58 | $22.15 | 1,500 |
| 2017-04-07 | $25.62 | $25.62 | $25.44 | $25.60 | $22.17 | 2,105 |
| 2017-04-06 | $25.62 | $25.73 | $25.62 | $25.72 | $22.27 | 588 |
| 2017-04-05 | $25.50 | $25.60 | $25.40 | $25.58 | $22.14 | 6,998 |
| 2017-04-04 | $25.64 | $25.64 | $25.64 | $25.64 | $22.20 | 90 |
| 2017-04-03 | $25.63 | $25.64 | $25.50 | $25.64 | $22.20 | 603 |
| 2017-03-31 | $25.45 | $25.45 | $25.45 | $25.45 | $22.04 | 0 |
| 2017-03-30 | $25.45 | $25.45 | $25.45 | $25.45 | $22.04 | 160 |
| 2017-03-29 | $25.43 | $25.55 | $25.43 | $25.45 | $22.04 | 910 |
| 2017-03-28 | $25.33 | $25.36 | $25.32 | $25.32 | $21.92 | 4,398 |
| 2017-03-27 | $25.33 | $25.33 | $25.33 | $25.33 | $21.93 | 0 |
| 2017-03-24 | $25.33 | $25.33 | $25.33 | $25.33 | $21.93 | 0 |
| 2017-03-23 | $25.33 | $25.33 | $25.33 | $25.33 | $21.93 | 0 |
| 2017-03-22 | $25.31 | $25.36 | $25.31 | $25.33 | $21.93 | 702 |
| 2017-03-21 | $25.25 | $25.26 | $25.25 | $25.26 | $21.87 | 2,908 |
| 2017-03-20 | $25.56 | $25.56 | $25.56 | $25.56 | $22.13 | 0 |
| 2017-03-17 | $25.56 | $25.56 | $25.56 | $25.56 | $21.94 | 500 |
| 2017-03-16 | $25.52 | $25.56 | $25.52 | $25.56 | $21.94 | 943 |
| 2017-03-15 | $25.41 | $25.56 | $25.41 | $25.56 | $21.94 | 2,254 |
| 2017-03-14 | $25.50 | $25.50 | $25.37 | $25.38 | $21.79 | 668 |
| 2017-03-13 | $25.51 | $25.52 | $25.50 | $25.50 | $21.89 | 1,894 |
| 2017-03-10 | $25.54 | $25.56 | $25.52 | $25.56 | $21.94 | 1,196 |
| 2017-03-09 | $25.61 | $25.65 | $25.60 | $25.60 | $21.98 | 3,926 |
| 2017-03-08 | $25.60 | $25.60 | $25.60 | $25.60 | $21.98 | 100 |
| 2017-03-07 | $25.51 | $25.65 | $25.51 | $25.60 | $21.98 | 4,147 |
| 2017-03-06 | $25.48 | $25.51 | $25.48 | $25.51 | $21.90 | 600 |
| 2017-03-03 | $25.60 | $25.60 | $25.50 | $25.50 | $21.89 | 2,600 |
| 2017-03-02 | $25.55 | $25.66 | $25.47 | $25.47 | $21.87 | 3,774 |
| 2017-03-01 | $25.52 | $25.58 | $25.52 | $25.55 | $21.94 | 1,357 |
| 2017-02-28 | $25.55 | $25.56 | $25.52 | $25.52 | $21.91 | 4,754 |
| 2017-02-27 | $25.56 | $25.56 | $25.56 | $25.56 | $21.94 | 0 |
| 2017-02-24 | $25.58 | $25.61 | $25.56 | $25.56 | $21.94 | 4,258 |
| 2017-02-23 | $25.67 | $25.67 | $25.67 | $25.67 | $22.04 | 0 |
| 2017-02-22 | $25.67 | $25.67 | $25.67 | $25.67 | $22.04 | 0 |
| 2017-02-21 | $25.67 | $25.67 | $25.67 | $25.67 | $22.04 | 0 |
| 2017-02-17 | $25.67 | $25.67 | $25.67 | $25.67 | $22.04 | 44 |
| 2017-02-16 | $25.52 | $25.77 | $25.52 | $25.67 | $22.04 | 1,328 |
| 2017-02-15 | $25.66 | $25.80 | $25.66 | $25.80 | $22.15 | 691 |
| 2017-02-14 | $25.45 | $25.83 | $25.45 | $25.83 | $22.18 | 278 |
| 2017-02-13 | $25.45 | $25.45 | $25.45 | $25.45 | $21.85 | 400 |
| 2017-02-10 | $25.51 | $25.53 | $25.42 | $25.42 | $21.83 | 2,546 |
| 2017-02-09 | $25.58 | $25.58 | $25.58 | $25.58 | $21.96 | 94 |
| 2017-02-08 | $25.58 | $25.58 | $25.58 | $25.58 | $21.96 | 0 |
| 2017-02-07 | $25.63 | $25.69 | $25.50 | $25.58 | $21.96 | 9,940 |
| 2017-02-06 | $25.64 | $25.73 | $25.64 | $25.73 | $22.09 | 314 |
| 2017-02-03 | $25.63 | $25.72 | $25.63 | $25.70 | $22.06 | 1,395 |
| 2017-02-02 | $25.54 | $25.54 | $25.54 | $25.54 | $21.93 | 1,937 |
| 2017-02-01 | $25.67 | $25.67 | $25.66 | $25.66 | $22.03 | 514 |
| 2017-01-31 | $25.50 | $25.74 | $25.50 | $25.74 | $22.10 | 826 |
| 2017-01-30 | $25.59 | $25.70 | $25.40 | $25.70 | $22.07 | 8,808 |
| 2017-01-27 | $25.72 | $25.72 | $25.67 | $25.67 | $22.04 | 654 |
| 2017-01-26 | $25.86 | $25.87 | $25.70 | $25.76 | $22.11 | 2,058 |
| 2017-01-25 | $25.70 | $25.76 | $25.70 | $25.75 | $22.11 | 3,780 |
| 2017-01-24 | $25.69 | $25.69 | $25.69 | $25.69 | $22.06 | 16 |
| 2017-01-23 | $25.69 | $25.69 | $25.69 | $25.69 | $22.06 | 500 |
| 2017-01-20 | $25.65 | $25.69 | $25.65 | $25.69 | $22.05 | 393 |
| 2017-01-19 | $25.59 | $25.70 | $25.59 | $25.70 | $22.07 | 906 |
| 2017-01-18 | $25.70 | $25.70 | $25.70 | $25.70 | $22.07 | 247 |
| 2017-01-17 | $25.60 | $25.74 | $25.60 | $25.74 | $22.09 | 4,898 |
| 2017-01-13 | $25.62 | $25.62 | $25.62 | $25.62 | $22.00 | 108 |
| 2017-01-12 | $25.62 | $25.62 | $25.62 | $25.62 | $22.00 | 554 |
| 2017-01-11 | $25.67 | $25.74 | $25.60 | $25.74 | $22.10 | 4,517 |
| 2017-01-10 | $25.55 | $25.55 | $25.55 | $25.55 | $21.94 | 0 |
| 2017-01-09 | $25.55 | $25.55 | $25.55 | $25.55 | $21.94 | 553 |
| 2017-01-06 | $25.60 | $25.60 | $25.60 | $25.60 | $21.98 | 0 |
| 2017-01-05 | $25.50 | $25.67 | $25.50 | $25.60 | $21.98 | 13,743 |
| 2017-01-04 | $25.42 | $25.57 | $25.42 | $25.57 | $21.95 | 1,230 |
| 2017-01-03 | $25.40 | $25.68 | $25.40 | $25.40 | $21.81 | 1,118 |
| 2016-12-30 | $25.36 | $25.40 | $25.36 | $25.40 | $21.81 | 413 |
| 2016-12-29 | $25.32 | $25.35 | $25.32 | $25.35 | $21.76 | 562 |
| 2016-12-28 | $25.49 | $25.60 | $25.36 | $25.40 | $21.81 | 8,741 |
| 2016-12-27 | $25.49 | $25.54 | $25.49 | $25.54 | $21.93 | 1,753 |
| 2016-12-23 | $25.49 | $25.49 | $25.49 | $25.49 | $21.88 | 222 |
| 2016-12-22 | $25.33 | $25.33 | $25.33 | $25.33 | $21.75 | 0 |
| 2016-12-21 | $25.33 | $25.33 | $25.33 | $25.33 | $21.75 | 0 |
| 2016-12-20 | $25.38 | $25.38 | $25.32 | $25.33 | $21.75 | 23,128 |
| 2016-12-19 | $25.38 | $25.44 | $25.38 | $25.40 | $21.81 | 2,140 |
| 2016-12-16 | $25.50 | $25.57 | $25.49 | $25.49 | $21.70 | 7,890 |
| 2016-12-15 | $25.50 | $25.50 | $25.50 | $25.50 | $21.71 | 0 |
| 2016-12-14 | $25.50 | $25.50 | $25.50 | $25.50 | $21.71 | 140 |
| 2016-12-13 | $25.52 | $25.54 | $25.50 | $25.50 | $21.71 | 528 |
| 2016-12-12 | $25.46 | $25.50 | $25.45 | $25.50 | $21.71 | 4,255 |
| 2016-12-09 | $25.51 | $25.66 | $25.47 | $25.62 | $21.81 | 2,703 |
| 2016-12-08 | $25.50 | $25.50 | $25.50 | $25.50 | $21.71 | 1,791 |
| 2016-12-07 | $25.41 | $25.41 | $25.41 | $25.41 | $21.63 | 0 |
| 2016-12-06 | $25.41 | $25.51 | $25.41 | $25.41 | $21.63 | 3,500 |
| 2016-12-05 | $25.42 | $25.49 | $25.41 | $25.41 | $21.63 | 2,916 |
| 2016-12-02 | $25.40 | $25.40 | $25.40 | $25.40 | $21.62 | 0 |
| 2016-12-01 | $25.40 | $25.40 | $25.40 | $25.40 | $21.62 | 426 |
| 2016-11-30 | $25.50 | $25.54 | $25.40 | $25.42 | $21.64 | 8,394 |
| 2016-11-29 | $25.52 | $25.52 | $25.52 | $25.52 | $21.72 | 100 |
| 2016-11-28 | $25.45 | $25.45 | $25.45 | $25.45 | $21.66 | 590 |
| 2016-11-25 | $25.41 | $25.41 | $25.41 | $25.41 | $21.63 | 400 |
| 2016-11-23 | $25.36 | $25.36 | $25.36 | $25.36 | $21.59 | 0 |
| 2016-11-22 | $25.39 | $25.40 | $25.36 | $25.36 | $21.59 | 765 |
| 2016-11-21 | $25.39 | $25.43 | $25.39 | $25.40 | $21.62 | 7,480 |
| 2016-11-18 | $25.33 | $25.45 | $25.33 | $25.39 | $21.61 | 2,222 |
| 2016-11-17 | $25.32 | $25.32 | $25.32 | $25.32 | $21.55 | 0 |
| 2016-11-16 | $25.32 | $25.32 | $25.32 | $25.32 | $21.55 | 300 |
| 2016-11-15 | $25.26 | $25.39 | $25.26 | $25.39 | $21.61 | 208 |
| 2016-11-14 | $25.38 | $25.38 | $25.21 | $25.22 | $21.47 | 5,541 |
| 2016-11-11 | $25.40 | $25.40 | $25.40 | $25.40 | $21.62 | 500 |
| 2016-11-10 | $25.44 | $25.45 | $25.30 | $25.30 | $21.54 | 22,618 |
| 2016-11-09 | $25.53 | $25.53 | $25.36 | $25.37 | $21.59 | 15,018 |
| 2016-11-08 | $25.54 | $25.54 | $25.40 | $25.40 | $21.62 | 3,000 |
| 2016-11-07 | $25.63 | $25.77 | $25.50 | $25.50 | $21.71 | 5,126 |
| 2016-11-04 | $25.43 | $25.43 | $25.42 | $25.42 | $21.64 | 6,062 |
| 2016-11-03 | $25.37 | $25.48 | $25.37 | $25.41 | $21.63 | 3,607 |
| 2016-11-02 | $25.60 | $25.60 | $25.46 | $25.48 | $21.69 | 6,300 |
| 2016-11-01 | $25.51 | $25.59 | $25.50 | $25.54 | $21.74 | 3,100 |
| 2016-10-31 | $25.58 | $25.58 | $25.47 | $25.54 | $21.74 | 5,758 |
| 2016-10-28 | $25.56 | $25.56 | $25.45 | $25.45 | $21.66 | 9,518 |
| 2016-10-27 | $25.55 | $25.60 | $25.50 | $25.50 | $21.71 | 10,294 |
| 2016-10-26 | $25.55 | $25.59 | $25.55 | $25.55 | $21.75 | 4,025 |
| 2016-10-25 | $25.67 | $25.67 | $25.60 | $25.61 | $21.80 | 3,594 |
| 2016-10-24 | $25.59 | $25.64 | $25.56 | $25.59 | $21.78 | 3,448 |
| 2016-10-21 | $25.58 | $25.58 | $25.58 | $25.58 | $21.78 | 0 |
| 2016-10-20 | $25.60 | $25.70 | $25.57 | $25.58 | $21.78 | 2,900 |
| 2016-10-19 | $25.60 | $25.60 | $25.56 | $25.60 | $21.79 | 775 |
| 2016-10-18 | $25.60 | $25.60 | $25.60 | $25.60 | $21.79 | 3,500 |
| 2016-10-17 | $25.60 | $25.72 | $25.60 | $25.61 | $21.80 | 8,490 |
| 2016-10-14 | $25.62 | $25.64 | $25.58 | $25.58 | $21.77 | 617 |
| 2016-10-13 | $25.60 | $25.60 | $25.60 | $25.60 | $21.79 | 0 |
| 2016-10-12 | $25.60 | $25.62 | $25.60 | $25.60 | $21.79 | 6,571 |
| 2016-10-11 | $25.60 | $25.63 | $25.58 | $25.61 | $21.80 | 28,482 |
| 2016-10-10 | $25.65 | $25.65 | $25.63 | $25.63 | $21.82 | 1,131 |
| 2016-10-07 | $25.63 | $25.63 | $25.63 | $25.63 | $21.81 | 1 |
| 2016-10-06 | $25.70 | $25.77 | $25.63 | $25.63 | $21.81 | 1,082 |
| 2016-10-05 | $25.45 | $25.45 | $25.45 | $25.45 | $21.66 | 0 |
| 2016-10-04 | $25.67 | $25.67 | $25.45 | $25.45 | $21.66 | 3,228 |
| 2016-10-03 | $25.67 | $25.67 | $25.67 | $25.67 | $21.85 | 322 |
| 2016-09-30 | $25.79 | $25.83 | $25.79 | $25.81 | $21.97 | 8,381 |
| 2016-09-29 | $25.65 | $25.66 | $25.65 | $25.66 | $21.84 | 400 |
| 2016-09-28 | $25.78 | $25.78 | $25.75 | $25.75 | $21.92 | 2,500 |
| 2016-09-27 | $25.75 | $25.75 | $25.75 | $25.75 | $21.92 | 2,000 |
| 2016-09-26 | $25.72 | $25.76 | $25.71 | $25.71 | $21.89 | 5,251 |
| 2016-09-23 | $25.75 | $25.75 | $25.75 | $25.75 | $21.92 | 3,040 |
| 2016-09-22 | $25.72 | $25.72 | $25.72 | $25.72 | $21.89 | 407 |
| 2016-09-21 | $25.63 | $25.63 | $25.63 | $25.63 | $21.82 | 372 |
| 2016-09-20 | $25.59 | $25.64 | $25.59 | $25.64 | $21.82 | 688 |
| 2016-09-19 | $25.57 | $25.57 | $25.57 | $25.57 | $21.76 | 129 |
| 2016-09-16 | $25.61 | $25.61 | $25.60 | $25.60 | $21.74 | 1,501 |
| 2016-09-15 | $25.68 | $25.72 | $25.68 | $25.72 | $21.84 | 1,577 |
| 2016-09-14 | $25.63 | $25.63 | $25.60 | $25.61 | $21.75 | 4,086 |
| 2016-09-13 | $25.53 | $25.65 | $25.50 | $25.55 | $21.70 | 5,403 |
| 2016-09-12 | $25.76 | $25.82 | $25.65 | $25.65 | $21.78 | 3,200 |
| 2016-09-09 | $25.62 | $25.78 | $25.60 | $25.75 | $21.87 | 15,208 |
| 2016-09-08 | $25.90 | $26.24 | $25.75 | $26.00 | $22.08 | 2,600 |
| 2016-09-07 | $25.98 | $25.98 | $25.98 | $25.98 | $22.06 | 100 |
| 2016-09-06 | $25.50 | $25.50 | $25.50 | $25.50 | $21.65 | 0 |
| 2016-09-02 | $25.50 | $25.50 | $25.50 | $25.50 | $21.65 | 0 |
| 2016-09-01 | $25.50 | $25.50 | $25.50 | $25.50 | $21.65 | 0 |
| 2016-08-31 | $25.50 | $25.50 | $25.50 | $25.50 | $21.65 | 100 |