Seaspan Corporation 7875 Cumulative Redeemable Perpetual Preferred Shares Series H (SSW-P-H) Exchange: NYSE
Data as of May 21, 2025
$24.04 ($-0.41) -1.66%
Seaspan Corporation 7875 Cumulative Redeemable Perpetual Preferred Shares Series H - Daily Information
Click for more stock information on Seaspan Corporation 7875 Cumulative Redeemable Perpetual Preferred Shares Series H.| Daily Information | Data |
|---|---|
| Date | May 21, 2025 |
| Open | $24.20 |
| Previous Close | $24.04 |
| High | $24.46 |
| Low | $23.88 |
| Adjusted Open | $24.20 |
| Previous Adjusted Close | $24.04 |
| Adjusted High | $24.46 |
| Adjusted Low | $23.88 |
Invest in Seaspan Corporation 7875 Cumulative Redeemable Perpetual Preferred Shares Series H (SSW-P-H)
Historical Stock Data for Seaspan Corporation 7875 Cumulative Redeemable Perpetual Preferred Shares Series H (SSW-P-H)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-27 | $24.20 | $24.46 | $23.88 | $24.04 | $24.04 | 71,534 |
| 2020-02-26 | $24.37 | $24.62 | $24.18 | $24.44 | $24.44 | 46,667 |
| 2020-02-25 | $24.78 | $24.85 | $24.35 | $24.42 | $24.42 | 72,722 |
| 2020-02-24 | $24.78 | $24.97 | $24.70 | $24.72 | $24.72 | 115,432 |
| 2020-02-21 | $25.09 | $25.15 | $25.02 | $25.10 | $25.10 | 34,117 |
| 2020-02-20 | $24.87 | $25.27 | $24.78 | $25.25 | $25.25 | 137,459 |
| 2020-02-19 | $25.21 | $25.33 | $24.71 | $25.10 | $25.10 | 214,033 |
| 2020-02-18 | $25.53 | $25.60 | $25.32 | $25.48 | $25.48 | 196,655 |
| 2020-02-14 | $25.79 | $25.83 | $25.65 | $25.79 | $25.79 | 29,294 |
| 2020-02-13 | $25.70 | $25.83 | $25.67 | $25.83 | $25.83 | 20,025 |
| 2020-02-12 | $25.66 | $25.73 | $25.66 | $25.70 | $25.70 | 36,759 |
| 2020-02-11 | $25.70 | $25.70 | $25.63 | $25.67 | $25.67 | 26,711 |
| 2020-02-10 | $25.71 | $25.79 | $25.70 | $25.70 | $25.70 | 19,765 |
| 2020-02-07 | $25.75 | $25.94 | $25.75 | $25.82 | $25.82 | 29,188 |
| 2020-02-06 | $25.83 | $25.92 | $25.80 | $25.91 | $25.91 | 19,379 |
| 2020-02-05 | $25.94 | $25.97 | $25.94 | $25.95 | $25.95 | 51,587 |
| 2020-02-04 | $26.13 | $26.19 | $25.93 | $26.08 | $26.08 | 26,444 |
| 2020-02-03 | $26.33 | $26.33 | $26.20 | $26.22 | $26.22 | 23,600 |
| 2020-01-31 | $26.07 | $26.40 | $26.07 | $26.33 | $26.33 | 34,796 |
| 2020-01-30 | $26.05 | $26.23 | $26.03 | $26.19 | $26.19 | 22,202 |
| 2020-01-29 | $26.30 | $26.30 | $26.10 | $26.25 | $26.25 | 14,439 |
| 2020-01-28 | $26.33 | $26.38 | $26.15 | $26.16 | $26.16 | 25,674 |
| 2020-01-27 | $26.29 | $26.58 | $26.29 | $26.54 | $26.04 | 17,866 |
| 2020-01-24 | $26.38 | $26.53 | $26.26 | $26.53 | $26.04 | 19,745 |
| 2020-01-23 | $26.59 | $26.59 | $26.15 | $26.58 | $26.09 | 12,501 |
| 2020-01-22 | $26.60 | $26.65 | $26.59 | $26.62 | $26.13 | 12,564 |
| 2020-01-21 | $26.56 | $26.70 | $26.51 | $26.62 | $26.13 | 11,449 |
| 2020-01-17 | $26.58 | $26.77 | $26.43 | $26.77 | $26.28 | 24,654 |
| 2020-01-16 | $26.58 | $26.67 | $26.58 | $26.63 | $26.14 | 490 |
| 2020-01-15 | $26.70 | $26.70 | $26.60 | $26.68 | $26.19 | 3,198 |
| 2020-01-14 | $26.60 | $26.70 | $26.59 | $26.69 | $26.19 | 7,760 |
| 2020-01-13 | $26.65 | $26.80 | $26.57 | $26.79 | $26.30 | 32,902 |
| 2020-01-10 | $26.50 | $27.19 | $26.50 | $26.80 | $26.31 | 18,054 |
| 2020-01-09 | $26.57 | $26.57 | $26.43 | $26.55 | $26.06 | 11,446 |
| 2020-01-08 | $26.39 | $26.65 | $26.38 | $26.57 | $26.08 | 21,958 |
| 2020-01-07 | $26.30 | $26.37 | $26.19 | $26.37 | $25.88 | 6,780 |
| 2020-01-06 | $26.21 | $26.35 | $26.21 | $26.34 | $25.86 | 14,298 |
| 2020-01-03 | $26.16 | $26.20 | $26.16 | $26.20 | $25.72 | 9,902 |
| 2020-01-02 | $26.06 | $26.27 | $26.01 | $26.17 | $25.69 | 16,541 |
| 2019-12-31 | $26.16 | $26.20 | $26.07 | $26.08 | $25.60 | 6,013 |
| 2019-12-30 | $26.01 | $26.25 | $26.01 | $26.16 | $25.68 | 6,001 |
| 2019-12-27 | $26.15 | $26.15 | $26.07 | $26.10 | $25.61 | 3,942 |
| 2019-12-26 | $26.00 | $26.22 | $26.00 | $26.15 | $25.67 | 11,955 |
| 2019-12-24 | $25.98 | $26.10 | $25.98 | $26.06 | $25.58 | 3,834 |
| 2019-12-23 | $25.92 | $26.05 | $25.92 | $26.01 | $25.53 | 6,100 |
| 2019-12-20 | $26.10 | $26.10 | $25.90 | $26.02 | $25.54 | 48,203 |
| 2019-12-19 | $25.90 | $26.11 | $25.88 | $26.11 | $25.63 | 15,606 |
| 2019-12-18 | $25.87 | $26.29 | $25.69 | $26.15 | $25.67 | 32,077 |
| 2019-12-17 | $25.63 | $25.89 | $25.63 | $25.87 | $25.39 | 18,663 |
| 2019-12-16 | $25.70 | $25.73 | $25.68 | $25.70 | $25.22 | 15,895 |
| 2019-12-13 | $25.61 | $25.67 | $25.60 | $25.67 | $25.20 | 6,873 |
| 2019-12-12 | $25.56 | $25.59 | $25.48 | $25.56 | $25.09 | 7,743 |
| 2019-12-11 | $25.55 | $25.59 | $25.47 | $25.54 | $25.07 | 45,768 |
| 2019-12-10 | $25.50 | $25.60 | $25.47 | $25.55 | $25.08 | 15,119 |
| 2019-12-09 | $25.50 | $25.50 | $25.46 | $25.49 | $25.01 | 11,681 |
| 2019-12-06 | $25.41 | $25.55 | $25.40 | $25.50 | $25.03 | 9,621 |
| 2019-12-05 | $25.47 | $25.48 | $25.39 | $25.40 | $24.93 | 17,964 |
| 2019-12-04 | $25.40 | $25.52 | $25.39 | $25.45 | $24.98 | 15,752 |
| 2019-12-03 | $25.39 | $25.49 | $25.30 | $25.40 | $24.93 | 16,968 |
| 2019-12-02 | $25.48 | $25.50 | $25.39 | $25.42 | $24.95 | 21,390 |
| 2019-11-29 | $25.68 | $25.68 | $25.48 | $25.48 | $25.01 | 40,285 |
| 2019-11-27 | $25.85 | $25.85 | $25.67 | $25.68 | $25.21 | 28,253 |
| 2019-11-26 | $25.78 | $25.80 | $25.67 | $25.76 | $25.28 | 27,033 |
| 2019-11-25 | $25.80 | $25.85 | $25.67 | $25.67 | $25.20 | 36,701 |
| 2019-11-22 | $25.75 | $25.80 | $25.67 | $25.80 | $25.32 | 27,400 |
| 2019-11-21 | $25.52 | $25.58 | $25.45 | $25.56 | $25.09 | 34,149 |
| 2019-11-20 | $25.56 | $25.57 | $25.52 | $25.52 | $25.05 | 10,058 |
| 2019-11-19 | $25.54 | $25.61 | $25.53 | $25.53 | $25.06 | 15,906 |
| 2019-11-18 | $25.56 | $25.60 | $25.55 | $25.57 | $25.10 | 13,706 |
| 2019-11-15 | $25.51 | $25.60 | $25.51 | $25.57 | $25.10 | 10,439 |
| 2019-11-14 | $25.56 | $25.60 | $25.55 | $25.55 | $25.08 | 9,816 |
| 2019-11-13 | $25.59 | $25.60 | $25.53 | $25.53 | $25.06 | 21,925 |
| 2019-11-12 | $25.68 | $25.68 | $25.54 | $25.59 | $25.12 | 31,258 |
| 2019-11-11 | $25.72 | $25.72 | $25.53 | $25.53 | $25.06 | 21,976 |
| 2019-11-08 | $25.60 | $25.60 | $25.50 | $25.52 | $25.05 | 23,882 |
| 2019-11-07 | $25.51 | $25.51 | $25.45 | $25.50 | $25.03 | 13,847 |
| 2019-11-06 | $25.54 | $25.62 | $25.50 | $25.51 | $25.04 | 38,717 |
| 2019-11-05 | $25.63 | $25.63 | $25.54 | $25.54 | $25.07 | 8,303 |
| 2019-11-04 | $25.58 | $25.59 | $25.53 | $25.59 | $25.12 | 20,974 |
| 2019-11-01 | $25.50 | $25.59 | $25.50 | $25.53 | $25.06 | 6,680 |
| 2019-10-31 | $25.56 | $25.78 | $25.41 | $25.41 | $24.94 | 120,596 |
| 2019-10-30 | $25.76 | $25.76 | $25.55 | $25.55 | $25.08 | 11,938 |
| 2019-10-29 | $25.55 | $25.65 | $25.55 | $25.55 | $25.08 | 33,472 |
| 2019-10-28 | $25.97 | $25.97 | $25.58 | $25.78 | $25.31 | 18,170 |
| 2019-10-25 | $26.26 | $26.26 | $26.19 | $26.24 | $25.27 | 13,226 |
| 2019-10-24 | $26.22 | $26.39 | $26.20 | $26.26 | $25.29 | 16,591 |
| 2019-10-23 | $26.23 | $26.26 | $26.10 | $26.23 | $25.26 | 7,413 |
| 2019-10-22 | $26.00 | $26.25 | $26.00 | $26.23 | $25.26 | 6,413 |
| 2019-10-21 | $26.17 | $26.19 | $26.07 | $26.07 | $25.11 | 8,580 |
| 2019-10-18 | $26.13 | $26.25 | $26.12 | $26.24 | $25.27 | 32,473 |
| 2019-10-17 | $26.15 | $26.17 | $26.11 | $26.17 | $25.21 | 9,004 |
| 2019-10-16 | $26.15 | $26.18 | $25.92 | $26.15 | $25.19 | 30,152 |
| 2019-10-15 | $26.20 | $26.20 | $26.10 | $26.13 | $25.16 | 6,983 |
| 2019-10-14 | $26.10 | $26.15 | $26.05 | $26.14 | $25.18 | 19,587 |
| 2019-10-11 | $25.91 | $26.08 | $25.91 | $25.91 | $24.96 | 9,763 |
| 2019-10-10 | $25.70 | $25.88 | $25.70 | $25.88 | $24.93 | 2,979 |
| 2019-10-09 | $25.75 | $25.87 | $25.73 | $25.73 | $24.78 | 16,781 |
| 2019-10-08 | $25.70 | $25.75 | $25.70 | $25.73 | $24.78 | 6,516 |
| 2019-10-07 | $25.75 | $25.75 | $25.64 | $25.69 | $24.75 | 11,228 |
| 2019-10-04 | $25.52 | $25.66 | $25.52 | $25.64 | $24.70 | 13,188 |
| 2019-10-03 | $25.42 | $25.57 | $25.42 | $25.52 | $24.58 | 9,634 |
| 2019-10-02 | $25.60 | $25.62 | $25.45 | $25.51 | $24.57 | 18,907 |
| 2019-10-01 | $25.63 | $25.66 | $25.58 | $25.62 | $24.68 | 14,954 |
| 2019-09-30 | $25.48 | $25.64 | $25.28 | $25.64 | $24.70 | 40,521 |
| 2019-09-27 | $25.37 | $25.49 | $25.25 | $25.25 | $24.32 | 16,337 |
| 2019-09-26 | $25.33 | $25.48 | $25.27 | $25.37 | $24.44 | 24,267 |
| 2019-09-25 | $25.48 | $25.48 | $25.33 | $25.33 | $24.40 | 8,323 |
| 2019-09-24 | $25.49 | $25.49 | $25.33 | $25.33 | $24.40 | 2,477 |
| 2019-09-23 | $25.38 | $25.38 | $25.32 | $25.33 | $24.40 | 7,207 |
| 2019-09-20 | $25.37 | $25.47 | $25.37 | $25.40 | $24.46 | 8,052 |
| 2019-09-19 | $25.38 | $25.38 | $25.36 | $25.37 | $24.44 | 9,296 |
| 2019-09-18 | $25.35 | $25.35 | $25.30 | $25.35 | $24.42 | 14,463 |
| 2019-09-17 | $25.33 | $25.42 | $25.33 | $25.41 | $24.47 | 5,733 |
| 2019-09-16 | $25.22 | $25.42 | $25.22 | $25.42 | $24.48 | 14,189 |
| 2019-09-13 | $25.26 | $25.29 | $25.21 | $25.21 | $24.28 | 41,367 |
| 2019-09-12 | $25.25 | $25.36 | $25.21 | $25.26 | $24.33 | 13,959 |
| 2019-09-11 | $25.25 | $25.25 | $25.16 | $25.17 | $24.24 | 13,617 |
| 2019-09-10 | $25.20 | $25.20 | $25.14 | $25.16 | $24.23 | 18,272 |
| 2019-09-09 | $25.20 | $25.20 | $25.14 | $25.14 | $24.21 | 4,021 |
| 2019-09-06 | $25.15 | $25.20 | $25.10 | $25.20 | $24.27 | 33,446 |
| 2019-09-05 | $25.11 | $25.18 | $25.11 | $25.18 | $24.25 | 29,509 |
| 2019-09-04 | $25.12 | $25.15 | $25.10 | $25.12 | $24.19 | 16,621 |
| 2019-09-03 | $25.00 | $25.11 | $25.00 | $25.11 | $24.19 | 3,995 |
| 2019-08-30 | $25.15 | $25.15 | $25.02 | $25.02 | $24.10 | 59,573 |
| 2019-08-29 | $25.10 | $25.11 | $25.09 | $25.10 | $24.17 | 13,433 |
| 2019-08-28 | $25.10 | $25.10 | $25.08 | $25.10 | $24.17 | 16,372 |
| 2019-08-27 | $25.07 | $25.10 | $25.03 | $25.10 | $24.17 | 15,708 |
| 2019-08-26 | $25.11 | $25.12 | $25.07 | $25.07 | $24.15 | 16,110 |
| 2019-08-23 | $25.15 | $25.15 | $25.10 | $25.13 | $24.20 | 10,542 |
| 2019-08-22 | $25.10 | $25.13 | $25.10 | $25.12 | $24.19 | 20,310 |
| 2019-08-21 | $25.11 | $25.11 | $25.08 | $25.10 | $24.17 | 20,414 |
| 2019-08-20 | $25.10 | $25.13 | $25.03 | $25.11 | $24.18 | 16,695 |
| 2019-08-19 | $25.10 | $25.10 | $25.01 | $25.01 | $24.09 | 8,676 |
| 2019-08-16 | $25.13 | $25.13 | $25.07 | $25.10 | $24.17 | 15,366 |
| 2019-08-15 | $24.93 | $25.13 | $24.91 | $25.13 | $24.20 | 29,687 |
| 2019-08-14 | $25.01 | $25.01 | $24.93 | $25.00 | $24.08 | 17,225 |
| 2019-08-13 | $24.89 | $25.01 | $24.89 | $25.01 | $24.09 | 10,507 |
| 2019-08-12 | $24.90 | $24.95 | $24.86 | $24.89 | $23.97 | 9,359 |
| 2019-08-09 | $24.88 | $24.97 | $24.88 | $24.90 | $23.98 | 9,931 |
| 2019-08-08 | $24.80 | $24.97 | $24.80 | $24.90 | $23.98 | 14,289 |
| 2019-08-07 | $24.84 | $24.93 | $24.80 | $24.88 | $23.96 | 16,286 |
| 2019-08-06 | $24.86 | $25.01 | $24.84 | $24.93 | $24.01 | 37,190 |
| 2019-08-05 | $25.10 | $25.10 | $24.83 | $24.84 | $23.92 | 32,866 |
| 2019-08-02 | $25.18 | $25.18 | $25.01 | $25.10 | $24.18 | 20,805 |
| 2019-08-01 | $25.03 | $25.19 | $24.99 | $25.09 | $24.17 | 35,120 |
| 2019-07-31 | $25.13 | $25.24 | $25.05 | $25.05 | $24.13 | 68,129 |
| 2019-07-30 | $25.21 | $25.21 | $25.04 | $25.13 | $24.20 | 20,599 |
| 2019-07-29 | $25.15 | $25.21 | $25.12 | $25.21 | $24.28 | 14,645 |
| 2019-07-26 | $25.16 | $25.25 | $25.07 | $25.21 | $24.28 | 15,689 |
| 2019-07-25 | $25.55 | $25.55 | $25.46 | $25.50 | $24.09 | 16,672 |
| 2019-07-24 | $25.41 | $25.65 | $25.41 | $25.60 | $24.18 | 25,965 |
| 2019-07-23 | $25.38 | $25.43 | $25.29 | $25.33 | $23.93 | 13,567 |
| 2019-07-22 | $25.40 | $25.53 | $25.40 | $25.41 | $24.00 | 22,789 |
| 2019-07-19 | $25.51 | $25.53 | $25.30 | $25.53 | $24.12 | 12,641 |
| 2019-07-18 | $25.43 | $25.54 | $25.43 | $25.47 | $24.06 | 17,535 |
| 2019-07-17 | $25.30 | $25.40 | $25.30 | $25.39 | $23.99 | 15,326 |
| 2019-07-16 | $25.24 | $25.30 | $25.24 | $25.30 | $23.90 | 14,083 |
| 2019-07-15 | $25.12 | $25.25 | $25.11 | $25.24 | $23.84 | 26,901 |
| 2019-07-12 | $25.16 | $25.24 | $25.16 | $25.21 | $23.82 | 15,656 |
| 2019-07-11 | $25.03 | $25.30 | $25.03 | $25.30 | $23.90 | 33,187 |
| 2019-07-10 | $25.13 | $25.25 | $25.10 | $25.10 | $23.71 | 17,280 |
| 2019-07-09 | $25.10 | $25.15 | $25.06 | $25.12 | $23.73 | 15,487 |
| 2019-07-08 | $25.00 | $25.15 | $25.00 | $25.05 | $23.66 | 7,039 |
| 2019-07-05 | $24.97 | $25.05 | $24.97 | $25.00 | $23.62 | 8,595 |
| 2019-07-03 | $24.92 | $25.19 | $24.92 | $24.99 | $23.61 | 18,963 |
| 2019-07-02 | $24.80 | $25.05 | $24.80 | $24.99 | $23.61 | 17,975 |
| 2019-07-01 | $24.86 | $25.05 | $24.86 | $25.00 | $23.61 | 11,758 |
| 2019-06-28 | $24.92 | $24.99 | $24.76 | $24.76 | $23.39 | 57,032 |
| 2019-06-27 | $24.94 | $25.00 | $24.86 | $24.91 | $23.53 | 11,349 |
| 2019-06-26 | $24.89 | $25.06 | $24.84 | $24.89 | $23.51 | 14,904 |
| 2019-06-25 | $24.84 | $25.05 | $24.84 | $24.88 | $23.50 | 17,891 |
| 2019-06-24 | $24.85 | $24.97 | $24.84 | $24.84 | $23.47 | 10,302 |
| 2019-06-21 | $24.93 | $24.99 | $24.85 | $24.85 | $23.48 | 20,172 |
| 2019-06-20 | $24.92 | $24.92 | $24.78 | $24.85 | $23.48 | 10,262 |
| 2019-06-19 | $24.90 | $24.90 | $24.78 | $24.78 | $23.41 | 6,372 |
| 2019-06-18 | $24.90 | $24.90 | $24.77 | $24.88 | $23.50 | 17,514 |
| 2019-06-17 | $24.80 | $24.89 | $24.80 | $24.84 | $23.47 | 14,394 |
| 2019-06-14 | $24.72 | $24.83 | $24.71 | $24.82 | $23.45 | 18,039 |
| 2019-06-13 | $24.49 | $24.85 | $24.45 | $24.85 | $23.48 | 42,220 |
| 2019-06-12 | $24.48 | $24.54 | $24.48 | $24.50 | $23.15 | 12,836 |
| 2019-06-11 | $24.56 | $24.56 | $24.45 | $24.46 | $23.11 | 12,085 |
| 2019-06-10 | $24.47 | $24.57 | $24.43 | $24.46 | $23.11 | 27,350 |
| 2019-06-07 | $24.35 | $24.46 | $24.32 | $24.43 | $23.08 | 31,765 |
| 2019-06-06 | $24.27 | $24.34 | $24.25 | $24.29 | $22.95 | 14,048 |
| 2019-06-05 | $24.25 | $24.32 | $24.19 | $24.24 | $22.90 | 24,540 |
| 2019-06-04 | $24.22 | $24.39 | $24.20 | $24.23 | $22.89 | 23,852 |
| 2019-06-03 | $24.43 | $24.46 | $24.04 | $24.15 | $22.81 | 41,011 |
| 2019-05-31 | $24.83 | $24.83 | $24.31 | $24.33 | $22.98 | 92,419 |
| 2019-05-30 | $24.85 | $24.88 | $24.81 | $24.86 | $23.49 | 12,093 |
| 2019-05-29 | $24.88 | $24.88 | $24.78 | $24.85 | $23.48 | 11,293 |
| 2019-05-28 | $24.73 | $24.88 | $24.73 | $24.81 | $23.44 | 10,227 |
| 2019-05-24 | $24.73 | $24.74 | $24.71 | $24.74 | $23.37 | 10,876 |
| 2019-05-23 | $24.86 | $24.86 | $24.70 | $24.73 | $23.36 | 12,832 |
| 2019-05-22 | $24.90 | $24.97 | $24.75 | $24.75 | $23.38 | 21,951 |
| 2019-05-21 | $24.93 | $25.00 | $24.90 | $24.97 | $23.59 | 29,178 |
| 2019-05-20 | $24.89 | $24.94 | $24.87 | $24.93 | $23.55 | 13,716 |
| 2019-05-17 | $25.00 | $25.07 | $24.98 | $24.99 | $23.61 | 20,664 |
| 2019-05-16 | $24.90 | $25.09 | $24.90 | $25.07 | $23.68 | 41,433 |
| 2019-05-15 | $24.83 | $24.94 | $24.79 | $24.92 | $23.54 | 22,612 |
| 2019-05-14 | $24.78 | $24.90 | $24.75 | $24.90 | $23.52 | 52,929 |
| 2019-05-13 | $24.63 | $24.66 | $24.49 | $24.62 | $23.26 | 21,471 |
| 2019-05-10 | $24.61 | $24.65 | $24.61 | $24.63 | $23.27 | 4,344 |
| 2019-05-09 | $24.62 | $24.65 | $24.61 | $24.61 | $23.25 | 9,228 |
| 2019-05-08 | $24.69 | $24.74 | $24.63 | $24.63 | $23.27 | 11,962 |
| 2019-05-07 | $24.61 | $24.75 | $24.61 | $24.62 | $23.26 | 14,054 |
| 2019-05-06 | $24.81 | $24.81 | $24.60 | $24.65 | $23.29 | 43,084 |
| 2019-05-03 | $24.73 | $24.90 | $24.73 | $24.86 | $23.49 | 34,095 |
| 2019-05-02 | $24.65 | $24.80 | $24.65 | $24.80 | $23.43 | 28,792 |
| 2019-05-01 | $24.78 | $24.78 | $24.65 | $24.76 | $23.39 | 22,656 |
| 2019-04-30 | $24.53 | $24.77 | $24.53 | $24.77 | $23.40 | 53,010 |
| 2019-04-29 | $24.63 | $24.63 | $24.53 | $24.56 | $23.20 | 15,944 |
| 2019-04-26 | $24.48 | $24.66 | $24.36 | $24.63 | $23.27 | 29,208 |
| 2019-04-25 | $24.98 | $25.05 | $24.96 | $24.96 | $23.12 | 35,684 |
| 2019-04-24 | $24.98 | $24.98 | $24.92 | $24.98 | $23.14 | 24,059 |
| 2019-04-23 | $24.91 | $24.98 | $24.91 | $24.92 | $23.08 | 30,589 |
| 2019-04-22 | $24.98 | $24.98 | $24.91 | $24.98 | $23.14 | 11,256 |
| 2019-04-18 | $24.95 | $25.00 | $24.93 | $24.98 | $23.14 | 23,850 |
| 2019-04-17 | $24.97 | $24.97 | $24.92 | $24.96 | $23.12 | 22,655 |
| 2019-04-16 | $25.00 | $25.00 | $24.90 | $24.97 | $23.13 | 11,796 |
| 2019-04-15 | $24.85 | $25.00 | $24.74 | $25.00 | $23.15 | 11,455 |
| 2019-04-12 | $24.88 | $24.99 | $24.85 | $24.86 | $23.03 | 24,344 |
| 2019-04-11 | $25.00 | $25.00 | $24.91 | $24.99 | $23.15 | 12,961 |
| 2019-04-10 | $24.93 | $25.00 | $24.91 | $25.00 | $23.15 | 26,672 |
| 2019-04-09 | $24.95 | $24.95 | $24.89 | $24.94 | $23.10 | 16,674 |
| 2019-04-08 | $24.99 | $24.99 | $24.87 | $24.97 | $23.13 | 11,648 |
| 2019-04-05 | $24.92 | $24.99 | $24.84 | $24.99 | $23.15 | 28,135 |
| 2019-04-04 | $24.80 | $24.88 | $24.71 | $24.88 | $23.04 | 12,194 |
| 2019-04-03 | $24.74 | $24.78 | $24.70 | $24.78 | $22.95 | 19,890 |
| 2019-04-02 | $24.56 | $24.75 | $24.56 | $24.60 | $22.78 | 25,639 |
| 2019-04-01 | $24.34 | $24.74 | $24.34 | $24.74 | $22.91 | 37,877 |
| 2019-03-29 | $23.90 | $24.34 | $23.90 | $24.34 | $22.54 | 36,277 |
| 2019-03-28 | $23.95 | $24.02 | $23.89 | $23.90 | $22.14 | 34,866 |
| 2019-03-27 | $23.96 | $24.00 | $23.91 | $23.93 | $22.16 | 12,843 |
| 2019-03-26 | $24.00 | $24.05 | $23.96 | $23.96 | $22.19 | 31,766 |
| 2019-03-25 | $24.09 | $24.20 | $24.05 | $24.07 | $22.29 | 11,154 |
| 2019-03-22 | $24.00 | $24.08 | $23.96 | $24.06 | $22.28 | 19,653 |
| 2019-03-21 | $24.20 | $24.22 | $24.02 | $24.07 | $22.29 | 18,477 |
| 2019-03-20 | $24.20 | $24.20 | $24.08 | $24.15 | $22.37 | 13,528 |
| 2019-03-19 | $24.32 | $24.33 | $24.21 | $24.21 | $22.42 | 11,736 |
| 2019-03-18 | $24.22 | $24.44 | $24.22 | $24.27 | $22.48 | 25,647 |
| 2019-03-15 | $23.95 | $24.35 | $23.95 | $24.30 | $22.51 | 52,028 |
| 2019-03-14 | $23.97 | $23.97 | $23.84 | $23.96 | $22.19 | 12,727 |
| 2019-03-13 | $23.80 | $24.00 | $23.79 | $23.94 | $22.17 | 16,444 |
| 2019-03-12 | $23.87 | $24.00 | $23.74 | $23.85 | $22.09 | 17,436 |
| 2019-03-11 | $23.95 | $23.95 | $23.85 | $23.87 | $22.11 | 30,956 |
| 2019-03-08 | $23.64 | $23.98 | $23.63 | $23.98 | $22.21 | 22,813 |
| 2019-03-07 | $23.95 | $23.95 | $23.60 | $23.60 | $21.86 | 22,597 |
| 2019-03-06 | $23.85 | $23.96 | $23.83 | $23.88 | $22.12 | 29,937 |
| 2019-03-05 | $23.91 | $23.95 | $23.78 | $23.83 | $22.07 | 23,163 |
| 2019-03-04 | $23.95 | $23.98 | $23.90 | $23.90 | $22.14 | 24,457 |
| 2019-03-01 | $23.97 | $24.00 | $23.88 | $23.95 | $22.18 | 17,975 |
| 2019-02-28 | $23.70 | $23.95 | $23.61 | $23.95 | $22.18 | 32,167 |
| 2019-02-27 | $23.68 | $23.68 | $23.50 | $23.57 | $21.83 | 24,540 |
| 2019-02-26 | $23.62 | $23.62 | $23.55 | $23.58 | $21.84 | 13,350 |
| 2019-02-25 | $23.42 | $23.67 | $23.42 | $23.62 | $21.88 | 30,262 |
| 2019-02-22 | $23.40 | $23.47 | $23.30 | $23.40 | $21.67 | 14,247 |
| 2019-02-21 | $23.48 | $23.48 | $23.28 | $23.32 | $21.60 | 7,068 |
| 2019-02-20 | $23.40 | $23.53 | $23.39 | $23.48 | $21.75 | 22,155 |
| 2019-02-19 | $23.14 | $23.40 | $23.14 | $23.32 | $21.60 | 40,340 |
| 2019-02-15 | $22.99 | $23.09 | $22.95 | $23.07 | $21.36 | 41,149 |
| 2019-02-14 | $22.95 | $23.04 | $22.95 | $22.99 | $21.29 | 25,399 |
| 2019-02-13 | $22.62 | $22.95 | $22.62 | $22.93 | $21.24 | 21,504 |
| 2019-02-12 | $22.40 | $22.72 | $22.40 | $22.62 | $20.95 | 25,826 |
| 2019-02-11 | $21.92 | $22.45 | $21.92 | $22.34 | $20.69 | 19,784 |
| 2019-02-08 | $21.94 | $21.94 | $21.50 | $21.86 | $20.25 | 34,496 |
| 2019-02-07 | $22.05 | $22.15 | $21.75 | $21.81 | $20.20 | 48,660 |
| 2019-02-06 | $22.47 | $22.47 | $22.05 | $22.05 | $20.42 | 46,753 |
| 2019-02-05 | $22.77 | $22.80 | $22.32 | $22.41 | $20.76 | 43,370 |
| 2019-02-04 | $22.68 | $22.72 | $22.46 | $22.53 | $20.87 | 23,301 |
| 2019-02-01 | $22.99 | $23.04 | $22.33 | $22.42 | $20.77 | 50,151 |
| 2019-01-31 | $23.49 | $23.49 | $22.71 | $22.71 | $21.03 | 141,451 |
| 2019-01-30 | $23.31 | $23.46 | $23.10 | $23.25 | $21.54 | 65,185 |
| 2019-01-29 | $23.24 | $23.28 | $23.01 | $23.23 | $21.51 | 78,956 |
| 2019-01-28 | $23.21 | $23.30 | $22.98 | $23.29 | $21.57 | 64,963 |
| 2019-01-25 | $23.42 | $23.77 | $23.42 | $23.62 | $21.43 | 50,016 |
| 2019-01-24 | $23.43 | $23.71 | $23.39 | $23.40 | $21.22 | 54,832 |
| 2019-01-23 | $23.28 | $23.37 | $23.09 | $23.37 | $21.20 | 45,920 |
| 2019-01-22 | $23.18 | $23.39 | $22.89 | $23.08 | $20.93 | 16,113 |
| 2019-01-18 | $23.50 | $23.51 | $23.17 | $23.43 | $21.25 | 27,526 |
| 2019-01-17 | $23.25 | $23.50 | $23.15 | $23.50 | $21.32 | 8,429 |
| 2019-01-16 | $23.13 | $23.45 | $23.13 | $23.30 | $21.13 | 13,541 |
| 2019-01-15 | $23.46 | $23.54 | $23.40 | $23.46 | $21.28 | 20,915 |
| 2019-01-14 | $23.29 | $23.50 | $23.20 | $23.46 | $21.28 | 18,892 |
| 2019-01-11 | $23.55 | $23.69 | $23.41 | $23.53 | $21.34 | 15,934 |
| 2019-01-10 | $23.36 | $23.62 | $22.86 | $23.62 | $21.42 | 42,867 |
| 2019-01-09 | $23.56 | $23.56 | $23.36 | $23.36 | $21.19 | 15,331 |
| 2019-01-08 | $23.19 | $23.40 | $23.19 | $23.34 | $21.17 | 29,899 |
| 2019-01-07 | $23.32 | $23.59 | $23.18 | $23.18 | $21.02 | 27,303 |
| 2019-01-04 | $23.03 | $23.26 | $22.73 | $23.21 | $21.05 | 26,139 |
| 2019-01-03 | $22.70 | $22.93 | $21.99 | $22.80 | $20.68 | 29,372 |
| 2019-01-02 | $22.48 | $22.85 | $22.28 | $22.70 | $20.59 | 20,939 |
| 2018-12-31 | $21.50 | $22.63 | $21.50 | $22.62 | $20.52 | 27,001 |
| 2018-12-28 | $20.88 | $21.78 | $20.83 | $21.45 | $19.46 | 66,646 |
| 2018-12-27 | $20.85 | $21.11 | $19.59 | $20.40 | $18.50 | 86,017 |
| 2018-12-26 | $18.87 | $20.54 | $18.87 | $20.01 | $18.15 | 83,846 |
| 2018-12-24 | $19.19 | $19.53 | $18.31 | $18.68 | $16.94 | 55,119 |
| 2018-12-21 | $20.05 | $20.45 | $19.00 | $19.00 | $17.23 | 62,220 |
| 2018-12-20 | $20.63 | $20.89 | $19.75 | $20.45 | $18.55 | 78,628 |
| 2018-12-19 | $20.69 | $21.11 | $20.60 | $20.63 | $18.71 | 56,112 |
| 2018-12-18 | $20.69 | $21.30 | $19.75 | $20.52 | $18.61 | 79,244 |
| 2018-12-17 | $22.30 | $22.42 | $20.19 | $20.40 | $18.50 | 122,157 |
| 2018-12-14 | $22.55 | $23.02 | $22.12 | $22.12 | $20.06 | 33,147 |
| 2018-12-13 | $23.20 | $23.32 | $22.01 | $22.55 | $20.45 | 38,969 |
| 2018-12-12 | $23.30 | $23.57 | $23.07 | $23.15 | $21.00 | 17,997 |
| 2018-12-11 | $23.32 | $23.45 | $23.08 | $23.30 | $21.13 | 11,732 |
| 2018-12-10 | $23.38 | $23.38 | $22.93 | $23.26 | $21.10 | 20,998 |
| 2018-12-07 | $23.26 | $23.35 | $23.26 | $23.31 | $21.14 | 17,314 |
| 2018-12-06 | $23.48 | $23.48 | $23.06 | $23.26 | $21.10 | 30,876 |
| 2018-12-04 | $23.85 | $23.85 | $23.36 | $23.60 | $21.41 | 26,114 |
| 2018-12-03 | $23.87 | $23.99 | $23.74 | $23.81 | $21.60 | 19,582 |
| 2018-11-30 | $23.89 | $23.89 | $23.53 | $23.65 | $21.45 | 12,047 |
| 2018-11-29 | $24.03 | $24.03 | $23.70 | $23.75 | $21.54 | 31,861 |
| 2018-11-28 | $23.90 | $23.90 | $23.80 | $23.85 | $21.63 | 12,799 |
| 2018-11-27 | $23.79 | $23.85 | $23.77 | $23.80 | $21.59 | 6,661 |
| 2018-11-26 | $24.20 | $24.20 | $23.78 | $23.79 | $21.58 | 6,527 |
| 2018-11-23 | $23.99 | $23.99 | $23.85 | $23.85 | $21.63 | 9,930 |
| 2018-11-21 | $24.00 | $24.07 | $23.74 | $23.87 | $21.65 | 14,758 |
| 2018-11-20 | $24.16 | $24.16 | $23.68 | $23.89 | $21.67 | 65,579 |
| 2018-11-19 | $24.30 | $24.30 | $24.13 | $24.14 | $21.90 | 26,881 |
| 2018-11-16 | $24.29 | $24.29 | $24.11 | $24.16 | $21.91 | 12,554 |
| 2018-11-15 | $24.28 | $24.28 | $24.11 | $24.11 | $21.87 | 20,334 |
| 2018-11-14 | $24.40 | $24.41 | $24.18 | $24.33 | $22.07 | 22,808 |
| 2018-11-13 | $24.27 | $24.39 | $24.27 | $24.35 | $22.09 | 10,285 |
| 2018-11-12 | $24.42 | $24.47 | $24.33 | $24.35 | $22.09 | 36,475 |
| 2018-11-09 | $24.48 | $24.48 | $24.35 | $24.42 | $22.15 | 10,271 |
| 2018-11-08 | $24.44 | $24.45 | $24.33 | $24.41 | $22.14 | 7,942 |
| 2018-11-07 | $24.45 | $24.45 | $24.38 | $24.44 | $22.17 | 22,104 |
| 2018-11-06 | $24.33 | $24.33 | $24.30 | $24.31 | $22.05 | 10,511 |
| 2018-11-05 | $24.32 | $24.38 | $24.32 | $24.33 | $22.07 | 17,341 |
| 2018-11-02 | $24.37 | $24.38 | $24.31 | $24.33 | $22.07 | 30,561 |
| 2018-11-01 | $24.30 | $24.40 | $24.24 | $24.37 | $22.10 | 17,180 |
| 2018-10-31 | $24.30 | $24.47 | $24.18 | $24.24 | $21.99 | 39,103 |
| 2018-10-30 | $24.32 | $24.32 | $24.15 | $24.22 | $21.97 | 13,527 |
| 2018-10-29 | $24.25 | $24.35 | $24.20 | $24.29 | $22.03 | 21,799 |
| 2018-10-26 | $24.32 | $24.43 | $24.14 | $24.23 | $21.98 | 27,478 |
| 2018-10-25 | $24.70 | $24.84 | $24.65 | $24.73 | $21.98 | 17,274 |
| 2018-10-24 | $24.84 | $24.84 | $24.49 | $24.56 | $21.83 | 22,186 |
| 2018-10-23 | $24.89 | $24.89 | $24.70 | $24.83 | $22.08 | 15,218 |
| 2018-10-22 | $24.82 | $24.90 | $24.79 | $24.81 | $22.06 | 21,460 |
| 2018-10-19 | $24.55 | $24.72 | $24.53 | $24.72 | $21.98 | 19,996 |
| 2018-10-18 | $24.55 | $24.55 | $24.47 | $24.49 | $21.77 | 20,737 |
| 2018-10-17 | $24.59 | $24.59 | $24.40 | $24.47 | $21.75 | 34,654 |
| 2018-10-16 | $24.48 | $24.59 | $24.44 | $24.56 | $21.83 | 13,713 |
| 2018-10-15 | $24.67 | $24.67 | $24.38 | $24.44 | $21.73 | 28,369 |
| 2018-10-12 | $24.45 | $24.54 | $24.38 | $24.44 | $21.73 | 34,534 |
| 2018-10-11 | $24.48 | $24.54 | $24.43 | $24.43 | $21.72 | 31,898 |
| 2018-10-10 | $24.39 | $24.40 | $24.32 | $24.34 | $21.64 | 25,730 |
| 2018-10-09 | $24.40 | $24.40 | $24.25 | $24.33 | $21.62 | 21,104 |
| 2018-10-08 | $24.33 | $24.40 | $24.20 | $24.23 | $21.54 | 19,092 |
| 2018-10-05 | $24.21 | $24.24 | $24.06 | $24.09 | $21.42 | 56,999 |
| 2018-10-04 | $24.41 | $24.66 | $24.20 | $24.21 | $21.52 | 43,343 |
| 2018-10-03 | $24.53 | $24.57 | $24.40 | $24.40 | $21.69 | 46,274 |
| 2018-10-02 | $24.70 | $24.71 | $24.51 | $24.53 | $21.81 | 60,114 |
| 2018-10-01 | $24.56 | $24.73 | $24.56 | $24.58 | $21.85 | 31,969 |
| 2018-09-28 | $24.51 | $24.59 | $24.26 | $24.56 | $21.83 | 37,776 |
| 2018-09-27 | $24.55 | $24.55 | $24.46 | $24.51 | $21.79 | 48,887 |
| 2018-09-26 | $24.44 | $24.52 | $24.42 | $24.51 | $21.79 | 12,961 |
| 2018-09-25 | $24.40 | $24.55 | $24.40 | $24.44 | $21.73 | 30,436 |
| 2018-09-24 | $24.55 | $24.55 | $24.38 | $24.40 | $21.69 | 55,275 |
| 2018-09-21 | $24.51 | $24.57 | $24.49 | $24.55 | $21.82 | 24,329 |
| 2018-09-20 | $24.76 | $24.76 | $24.38 | $24.49 | $21.77 | 55,213 |
| 2018-09-19 | $24.76 | $24.76 | $24.54 | $24.54 | $21.82 | 44,533 |
| 2018-09-18 | $24.65 | $24.65 | $24.51 | $24.51 | $21.79 | 85,513 |
| 2018-09-17 | $24.63 | $24.78 | $24.63 | $24.65 | $21.91 | 32,853 |
| 2018-09-14 | $24.71 | $24.83 | $24.62 | $24.62 | $21.89 | 57,308 |
| 2018-09-13 | $24.90 | $24.97 | $24.68 | $24.70 | $21.96 | 68,198 |
| 2018-09-12 | $25.25 | $25.25 | $24.85 | $24.90 | $22.13 | 142,200 |
| 2018-09-11 | $25.20 | $25.24 | $25.15 | $25.20 | $22.40 | 16,859 |
| 2018-09-10 | $25.20 | $25.25 | $25.19 | $25.25 | $22.45 | 6,442 |
| 2018-09-07 | $25.29 | $25.30 | $25.25 | $25.26 | $22.46 | 14,030 |
| 2018-09-06 | $25.31 | $25.31 | $25.18 | $25.30 | $22.49 | 16,329 |
| 2018-09-05 | $25.43 | $25.45 | $25.30 | $25.31 | $22.50 | 15,240 |
| 2018-09-04 | $25.53 | $25.57 | $25.43 | $25.45 | $22.62 | 35,229 |
| 2018-08-31 | $25.26 | $25.41 | $25.25 | $25.41 | $22.58 | 37,979 |
| 2018-08-30 | $25.27 | $25.36 | $25.25 | $25.32 | $22.51 | 18,929 |
| 2018-08-29 | $25.15 | $25.32 | $25.15 | $25.30 | $22.49 | 14,798 |
| 2018-08-28 | $25.11 | $25.16 | $25.11 | $25.15 | $22.36 | 11,704 |
| 2018-08-27 | $25.16 | $25.16 | $25.11 | $25.16 | $22.36 | 28,241 |
| 2018-08-24 | $25.09 | $25.20 | $25.09 | $25.16 | $22.37 | 13,631 |
| 2018-08-23 | $25.22 | $25.22 | $25.17 | $25.17 | $22.38 | 11,365 |
| 2018-08-22 | $25.19 | $25.22 | $25.10 | $25.17 | $22.38 | 41,499 |
| 2018-08-21 | $25.20 | $25.20 | $25.02 | $25.05 | $22.27 | 27,490 |
| 2018-08-20 | $25.00 | $25.11 | $25.00 | $25.08 | $22.30 | 10,743 |
| 2018-08-17 | $24.98 | $25.03 | $24.98 | $25.03 | $22.25 | 28,196 |
| 2018-08-16 | $25.00 | $25.00 | $24.98 | $25.00 | $22.22 | 24,905 |
| 2018-08-15 | $24.98 | $25.05 | $24.98 | $25.04 | $22.26 | 12,163 |
| 2018-08-14 | $25.00 | $25.04 | $24.98 | $25.03 | $22.25 | 28,282 |
| 2018-08-13 | $25.02 | $25.02 | $24.98 | $25.00 | $22.22 | 22,487 |
| 2018-08-10 | $25.00 | $25.02 | $25.00 | $25.02 | $22.24 | 20,302 |
| 2018-08-09 | $25.01 | $25.06 | $25.01 | $25.03 | $22.25 | 6,151 |
| 2018-08-08 | $25.03 | $25.07 | $25.00 | $25.06 | $22.28 | 16,974 |
| 2018-08-07 | $25.11 | $25.15 | $25.00 | $25.14 | $22.35 | 34,323 |
| 2018-08-06 | $25.10 | $25.11 | $25.00 | $25.11 | $22.32 | 36,741 |
| 2018-08-03 | $24.96 | $25.11 | $24.96 | $25.10 | $22.31 | 51,853 |
| 2018-08-02 | $24.95 | $24.96 | $24.90 | $24.96 | $22.19 | 14,650 |
| 2018-08-01 | $24.98 | $24.98 | $24.85 | $24.95 | $22.18 | 38,800 |
| 2018-07-31 | $24.91 | $24.99 | $24.91 | $24.98 | $22.21 | 23,512 |
| 2018-07-30 | $24.84 | $24.91 | $24.84 | $24.91 | $22.14 | 25,620 |
| 2018-07-27 | $24.80 | $24.85 | $24.74 | $24.84 | $22.08 | 34,336 |
| 2018-07-26 | $24.79 | $24.81 | $24.70 | $24.76 | $22.01 | 67,892 |
| 2018-07-25 | $25.24 | $25.24 | $25.15 | $25.21 | $21.97 | 31,106 |
| 2018-07-24 | $25.09 | $25.29 | $25.09 | $25.15 | $21.92 | 53,776 |
| 2018-07-23 | $24.97 | $25.14 | $24.96 | $25.14 | $21.91 | 103,538 |
| 2018-07-20 | $25.07 | $25.07 | $24.94 | $24.95 | $21.75 | 122,326 |
| 2018-07-19 | $24.95 | $25.00 | $24.94 | $24.96 | $21.76 | 49,225 |
| 2018-07-18 | $24.98 | $25.02 | $24.94 | $24.95 | $21.74 | 67,638 |
| 2018-07-17 | $24.93 | $25.03 | $24.93 | $24.98 | $21.77 | 46,268 |
| 2018-07-16 | $25.15 | $25.15 | $25.03 | $25.03 | $21.82 | 38,855 |
| 2018-07-13 | $25.20 | $25.25 | $25.16 | $25.22 | $21.98 | 28,511 |
| 2018-07-12 | $25.17 | $25.25 | $25.15 | $25.25 | $22.00 | 96,206 |
| 2018-07-11 | $25.17 | $25.25 | $25.15 | $25.17 | $21.94 | 43,645 |
| 2018-07-10 | $25.20 | $25.20 | $25.17 | $25.17 | $21.94 | 24,221 |
| 2018-07-09 | $25.25 | $25.32 | $25.11 | $25.15 | $21.92 | 44,284 |
| 2018-07-06 | $25.33 | $25.41 | $25.23 | $25.25 | $22.01 | 31,508 |
| 2018-07-05 | $25.17 | $25.34 | $25.17 | $25.29 | $22.04 | 33,124 |
| 2018-07-03 | $25.15 | $25.25 | $25.12 | $25.21 | $21.97 | 37,593 |
| 2018-07-02 | $25.01 | $25.15 | $24.95 | $25.15 | $21.92 | 42,686 |
| 2018-06-29 | $24.93 | $25.04 | $24.90 | $25.01 | $21.80 | 24,131 |
| 2018-06-28 | $24.92 | $25.04 | $24.87 | $24.99 | $21.78 | 19,463 |
| 2018-06-27 | $24.86 | $25.03 | $24.86 | $24.92 | $21.72 | 28,453 |
| 2018-06-26 | $24.87 | $24.90 | $24.86 | $24.88 | $21.69 | 23,807 |
| 2018-06-25 | $24.94 | $24.94 | $24.87 | $24.88 | $21.69 | 33,611 |
| 2018-06-22 | $25.00 | $25.01 | $24.91 | $24.94 | $21.74 | 39,463 |
| 2018-06-21 | $25.08 | $25.08 | $24.99 | $25.01 | $21.80 | 24,767 |
| 2018-06-20 | $24.95 | $25.00 | $24.93 | $24.99 | $21.79 | 15,863 |
| 2018-06-19 | $24.97 | $24.98 | $24.92 | $24.95 | $21.75 | 23,679 |
| 2018-06-18 | $24.88 | $25.04 | $24.88 | $24.98 | $21.77 | 36,419 |
| 2018-06-15 | $24.89 | $24.95 | $24.82 | $24.93 | $21.73 | 77,908 |
| 2018-06-14 | $24.90 | $24.91 | $24.86 | $24.89 | $21.70 | 22,490 |
| 2018-06-13 | $24.90 | $24.91 | $24.85 | $24.90 | $21.70 | 42,088 |
| 2018-06-12 | $24.93 | $24.94 | $24.80 | $24.91 | $21.71 | 45,597 |
| 2018-06-11 | $24.90 | $24.99 | $24.87 | $24.93 | $21.73 | 48,229 |
| 2018-06-08 | $24.70 | $24.95 | $24.70 | $24.90 | $21.70 | 78,972 |
| 2018-06-07 | $24.75 | $24.88 | $24.64 | $24.84 | $21.65 | 102,574 |
| 2018-06-06 | $24.75 | $24.75 | $24.64 | $24.64 | $21.48 | 154,765 |
| 2018-06-05 | $24.69 | $24.69 | $24.56 | $24.58 | $21.43 | 39,386 |
| 2018-06-04 | $24.53 | $24.62 | $24.50 | $24.61 | $21.45 | 43,622 |
| 2018-06-01 | $24.44 | $24.59 | $24.42 | $24.53 | $21.38 | 7,088 |
| 2018-05-31 | $24.31 | $24.45 | $24.31 | $24.44 | $21.30 | 17,966 |
| 2018-05-30 | $24.25 | $24.32 | $24.21 | $24.24 | $21.13 | 11,803 |
| 2018-05-29 | $24.16 | $24.29 | $24.16 | $24.28 | $21.16 | 11,937 |
| 2018-05-25 | $24.24 | $24.31 | $24.20 | $24.27 | $21.16 | 12,492 |
| 2018-05-24 | $24.30 | $24.34 | $24.23 | $24.30 | $21.18 | 23,857 |
| 2018-05-23 | $24.25 | $24.50 | $24.25 | $24.35 | $21.22 | 92,056 |
| 2018-05-22 | $24.41 | $24.45 | $24.28 | $24.34 | $21.21 | 42,614 |
| 2018-05-21 | $24.30 | $24.41 | $24.29 | $24.41 | $21.28 | 36,243 |
| 2018-05-18 | $24.28 | $24.36 | $24.27 | $24.36 | $21.24 | 37,241 |
| 2018-05-17 | $24.20 | $24.28 | $24.18 | $24.28 | $21.16 | 37,924 |
| 2018-05-16 | $24.11 | $24.20 | $24.09 | $24.20 | $21.09 | 19,520 |
| 2018-05-15 | $24.02 | $24.24 | $24.02 | $24.23 | $21.12 | 39,501 |
| 2018-05-14 | $24.14 | $24.25 | $24.01 | $24.20 | $21.09 | 34,555 |
| 2018-05-11 | $24.10 | $24.15 | $24.10 | $24.14 | $21.04 | 27,916 |
| 2018-05-10 | $24.05 | $24.10 | $23.98 | $24.10 | $21.01 | 42,639 |
| 2018-05-09 | $23.93 | $24.14 | $23.82 | $24.04 | $20.95 | 55,036 |
| 2018-05-08 | $23.98 | $24.06 | $23.83 | $23.93 | $20.86 | 45,677 |
| 2018-05-07 | $23.67 | $24.10 | $23.67 | $23.96 | $20.88 | 105,078 |
| 2018-05-04 | $23.60 | $23.66 | $23.50 | $23.65 | $20.61 | 25,258 |
| 2018-05-03 | $23.37 | $23.48 | $23.30 | $23.47 | $20.46 | 24,656 |
| 2018-05-02 | $23.25 | $23.48 | $23.25 | $23.29 | $20.30 | 26,200 |
| 2018-05-01 | $23.56 | $23.56 | $23.17 | $23.26 | $20.28 | 28,611 |
| 2018-04-30 | $23.59 | $23.60 | $23.40 | $23.43 | $20.42 | 20,279 |
| 2018-04-27 | $23.55 | $23.58 | $23.40 | $23.48 | $20.47 | 9,795 |
| 2018-04-26 | $23.69 | $23.69 | $23.54 | $23.58 | $20.55 | 7,613 |
| 2018-04-25 | $24.19 | $24.19 | $24.04 | $24.07 | $20.55 | 33,973 |
| 2018-04-24 | $24.18 | $24.18 | $24.09 | $24.16 | $20.63 | 28,294 |
| 2018-04-23 | $24.18 | $24.20 | $24.05 | $24.16 | $20.63 | 23,768 |
| 2018-04-20 | $24.17 | $24.18 | $24.10 | $24.18 | $20.65 | 38,860 |
| 2018-04-19 | $24.15 | $24.18 | $24.09 | $24.17 | $20.64 | 45,830 |
| 2018-04-18 | $24.20 | $24.20 | $24.13 | $24.17 | $20.64 | 32,688 |
| 2018-04-17 | $24.05 | $24.20 | $24.05 | $24.13 | $20.60 | 37,280 |
| 2018-04-16 | $23.85 | $24.05 | $23.76 | $24.05 | $20.53 | 55,277 |
| 2018-04-13 | $23.85 | $23.85 | $23.63 | $23.75 | $20.28 | 12,331 |
| 2018-04-12 | $23.68 | $23.83 | $23.59 | $23.80 | $20.32 | 35,860 |
| 2018-04-11 | $23.55 | $23.63 | $23.47 | $23.59 | $20.14 | 25,202 |
| 2018-04-10 | $23.52 | $23.60 | $23.45 | $23.57 | $20.12 | 41,949 |
| 2018-04-09 | $23.51 | $23.63 | $23.27 | $23.61 | $20.16 | 29,451 |
| 2018-04-06 | $23.43 | $23.61 | $23.40 | $23.51 | $20.07 | 36,668 |
| 2018-04-05 | $23.20 | $23.43 | $23.19 | $23.43 | $20.01 | 40,476 |
| 2018-04-04 | $23.17 | $23.20 | $23.11 | $23.20 | $19.81 | 24,090 |
| 2018-04-03 | $23.13 | $23.15 | $23.05 | $23.14 | $19.76 | 39,753 |
| 2018-04-02 | $23.15 | $23.23 | $23.05 | $23.12 | $19.74 | 24,642 |
| 2018-03-29 | $23.11 | $23.25 | $23.10 | $23.15 | $19.77 | 40,059 |
| 2018-03-28 | $23.14 | $23.14 | $23.00 | $23.09 | $19.71 | 16,344 |
| 2018-03-27 | $23.10 | $23.13 | $23.04 | $23.13 | $19.75 | 18,215 |
| 2018-03-26 | $23.11 | $23.13 | $23.04 | $23.10 | $19.72 | 13,870 |
| 2018-03-23 | $23.15 | $23.15 | $23.06 | $23.06 | $19.69 | 12,517 |
| 2018-03-22 | $23.14 | $23.20 | $23.12 | $23.13 | $19.75 | 39,641 |
| 2018-03-21 | $23.11 | $23.14 | $23.11 | $23.12 | $19.74 | 13,130 |
| 2018-03-20 | $23.17 | $23.17 | $23.10 | $23.11 | $19.74 | 17,497 |
| 2018-03-19 | $23.14 | $23.14 | $23.10 | $23.12 | $19.74 | 17,201 |
| 2018-03-16 | $23.11 | $23.15 | $23.11 | $23.12 | $19.74 | 20,221 |
| 2018-03-15 | $23.15 | $23.21 | $23.11 | $23.11 | $19.73 | 142,520 |
| 2018-03-14 | $23.20 | $23.20 | $23.10 | $23.14 | $19.76 | 99,848 |
| 2018-03-13 | $23.15 | $23.27 | $23.11 | $23.15 | $19.77 | 28,611 |
| 2018-03-12 | $23.14 | $23.15 | $23.05 | $23.15 | $19.77 | 22,052 |
| 2018-03-09 | $23.15 | $23.22 | $23.05 | $23.14 | $19.76 | 30,132 |
| 2018-03-08 | $23.35 | $23.35 | $23.13 | $23.15 | $19.77 | 66,623 |
| 2018-03-07 | $23.16 | $23.18 | $23.12 | $23.12 | $19.74 | 10,074 |
| 2018-03-06 | $23.20 | $23.20 | $23.02 | $23.12 | $19.74 | 48,822 |
| 2018-03-05 | $23.20 | $23.20 | $22.88 | $23.15 | $19.77 | 38,914 |
| 2018-03-02 | $23.45 | $23.58 | $23.11 | $23.11 | $19.73 | 13,807 |
| 2018-03-01 | $23.48 | $23.52 | $23.30 | $23.30 | $19.89 | 27,552 |
| 2018-02-28 | $23.80 | $23.80 | $23.52 | $23.61 | $20.16 | 67,920 |
| 2018-02-27 | $23.83 | $23.85 | $23.66 | $23.71 | $20.24 | 28,328 |
| 2018-02-26 | $23.70 | $23.70 | $23.58 | $23.59 | $20.14 | 23,961 |
| 2018-02-23 | $23.59 | $23.64 | $23.50 | $23.52 | $20.08 | 11,785 |
| 2018-02-22 | $23.64 | $23.65 | $23.36 | $23.36 | $19.95 | 33,061 |
| 2018-02-21 | $23.47 | $23.60 | $23.47 | $23.54 | $20.10 | 24,313 |
| 2018-02-20 | $23.45 | $23.64 | $23.40 | $23.47 | $20.04 | 11,222 |
| 2018-02-16 | $23.33 | $23.47 | $23.30 | $23.34 | $19.93 | 20,961 |
| 2018-02-15 | $23.28 | $23.35 | $23.27 | $23.32 | $19.91 | 13,966 |
| 2018-02-14 | $23.26 | $23.28 | $23.21 | $23.26 | $19.86 | 14,280 |
| 2018-02-13 | $23.35 | $23.50 | $23.24 | $23.24 | $19.84 | 16,230 |
| 2018-02-12 | $23.30 | $23.48 | $23.23 | $23.34 | $19.92 | 22,593 |
| 2018-02-09 | $23.46 | $23.46 | $22.84 | $23.14 | $19.76 | 19,800 |
| 2018-02-08 | $23.67 | $23.67 | $23.22 | $23.23 | $19.83 | 20,827 |
| 2018-02-07 | $23.62 | $23.64 | $23.54 | $23.54 | $20.10 | 17,558 |
| 2018-02-06 | $23.36 | $23.59 | $23.23 | $23.46 | $20.03 | 59,498 |
| 2018-02-05 | $23.49 | $23.49 | $23.28 | $23.36 | $19.95 | 15,593 |
| 2018-02-02 | $23.50 | $23.50 | $23.23 | $23.27 | $19.87 | 42,157 |
| 2018-02-01 | $23.50 | $23.65 | $23.50 | $23.50 | $20.06 | 23,671 |
| 2018-01-31 | $23.73 | $23.73 | $23.49 | $23.49 | $20.06 | 63,617 |
| 2018-01-30 | $23.70 | $23.72 | $23.55 | $23.60 | $20.15 | 32,343 |
| 2018-01-29 | $23.82 | $23.82 | $23.60 | $23.70 | $20.24 | 46,695 |
| 2018-01-26 | $24.01 | $24.03 | $23.80 | $23.80 | $20.32 | 52,767 |
| 2018-01-25 | $24.45 | $24.50 | $24.35 | $24.42 | $20.43 | 39,807 |
| 2018-01-24 | $24.40 | $24.40 | $24.31 | $24.34 | $20.36 | 43,386 |
| 2018-01-23 | $24.41 | $24.41 | $24.30 | $24.30 | $20.33 | 30,909 |
| 2018-01-22 | $24.36 | $24.41 | $24.24 | $24.30 | $20.33 | 22,795 |
| 2018-01-19 | $24.33 | $24.40 | $24.13 | $24.23 | $20.27 | 22,968 |
| 2018-01-18 | $24.32 | $24.39 | $24.25 | $24.33 | $20.35 | 49,947 |
| 2018-01-17 | $24.20 | $24.55 | $24.06 | $24.31 | $20.34 | 69,369 |
| 2018-01-16 | $23.86 | $24.20 | $23.82 | $24.10 | $20.16 | 135,502 |
| 2018-01-12 | $23.64 | $23.67 | $23.52 | $23.61 | $19.75 | 61,207 |
| 2018-01-11 | $23.68 | $23.70 | $23.62 | $23.64 | $19.78 | 61,773 |
| 2018-01-10 | $23.61 | $23.65 | $23.50 | $23.65 | $19.78 | 30,026 |
| 2018-01-09 | $23.65 | $23.66 | $23.62 | $23.65 | $19.78 | 46,963 |
| 2018-01-08 | $23.65 | $23.70 | $23.61 | $23.64 | $19.77 | 137,063 |
| 2018-01-05 | $23.65 | $23.72 | $23.60 | $23.65 | $19.78 | 95,669 |
| 2018-01-04 | $23.65 | $23.71 | $23.60 | $23.60 | $19.74 | 119,595 |
| 2018-01-03 | $23.65 | $23.65 | $23.57 | $23.64 | $19.78 | 20,705 |
| 2018-01-02 | $23.65 | $23.73 | $23.54 | $23.57 | $19.72 | 63,350 |
| 2017-12-29 | $23.64 | $23.70 | $23.60 | $23.65 | $19.78 | 59,721 |
| 2017-12-28 | $23.63 | $23.73 | $23.59 | $23.64 | $19.78 | 27,625 |
| 2017-12-27 | $23.64 | $23.64 | $23.58 | $23.64 | $19.78 | 22,584 |
| 2017-12-26 | $23.65 | $23.65 | $23.62 | $23.62 | $19.76 | 19,844 |
| 2017-12-22 | $23.65 | $23.65 | $23.63 | $23.65 | $19.78 | 23,466 |
| 2017-12-21 | $23.65 | $23.74 | $23.61 | $23.62 | $19.76 | 68,256 |
| 2017-12-20 | $23.65 | $23.78 | $23.50 | $23.50 | $19.66 | 74,224 |
| 2017-12-19 | $23.60 | $23.75 | $23.60 | $23.61 | $19.75 | 53,915 |
| 2017-12-18 | $23.60 | $23.62 | $23.48 | $23.60 | $19.74 | 17,506 |
| 2017-12-15 | $23.68 | $23.78 | $23.46 | $23.48 | $19.64 | 42,509 |
| 2017-12-14 | $23.62 | $23.70 | $23.58 | $23.68 | $19.81 | 16,823 |
| 2017-12-13 | $23.68 | $23.68 | $23.48 | $23.59 | $19.73 | 27,988 |
| 2017-12-12 | $23.50 | $23.50 | $23.45 | $23.49 | $19.65 | 12,345 |
| 2017-12-11 | $23.55 | $23.60 | $23.25 | $23.50 | $19.66 | 26,550 |
| 2017-12-08 | $23.70 | $23.74 | $23.50 | $23.54 | $19.69 | 9,943 |
| 2017-12-07 | $23.60 | $23.60 | $23.39 | $23.50 | $19.66 | 18,470 |
| 2017-12-06 | $23.65 | $23.65 | $23.50 | $23.55 | $19.70 | 10,842 |
| 2017-12-05 | $23.61 | $23.75 | $23.50 | $23.59 | $19.73 | 19,647 |
| 2017-12-04 | $23.78 | $23.85 | $23.58 | $23.60 | $19.74 | 14,962 |
| 2017-12-01 | $23.75 | $23.84 | $23.60 | $23.74 | $19.86 | 10,277 |
| 2017-11-30 | $23.69 | $23.95 | $23.55 | $23.75 | $19.87 | 14,624 |
| 2017-11-29 | $23.99 | $23.99 | $23.55 | $23.69 | $19.82 | 20,017 |
| 2017-11-28 | $24.10 | $24.10 | $23.71 | $23.75 | $19.87 | 20,562 |
| 2017-11-27 | $24.19 | $24.19 | $23.95 | $24.00 | $20.08 | 12,885 |
| 2017-11-24 | $24.05 | $24.05 | $23.88 | $23.95 | $20.03 | 4,415 |
| 2017-11-22 | $24.08 | $24.08 | $23.70 | $23.95 | $20.03 | 14,750 |
| 2017-11-21 | $24.25 | $24.25 | $23.71 | $23.84 | $19.94 | 20,406 |
| 2017-11-20 | $24.00 | $24.20 | $24.00 | $24.09 | $20.15 | 15,234 |
| 2017-11-17 | $23.74 | $24.00 | $23.67 | $23.97 | $20.05 | 23,755 |
| 2017-11-16 | $23.49 | $23.60 | $23.37 | $23.54 | $19.69 | 5,459 |
| 2017-11-15 | $23.07 | $23.39 | $23.07 | $23.11 | $19.33 | 12,585 |
| 2017-11-14 | $23.44 | $23.75 | $23.00 | $23.07 | $19.30 | 22,022 |
| 2017-11-13 | $23.42 | $23.49 | $23.24 | $23.31 | $19.50 | 19,828 |
| 2017-11-10 | $23.93 | $23.97 | $23.41 | $23.41 | $19.58 | 41,433 |
| 2017-11-09 | $24.20 | $24.20 | $23.73 | $23.93 | $20.02 | 24,688 |
| 2017-11-08 | $24.20 | $24.27 | $23.82 | $24.18 | $20.23 | 40,660 |
| 2017-11-07 | $24.33 | $24.33 | $23.99 | $24.30 | $20.33 | 41,319 |
| 2017-11-06 | $24.25 | $24.33 | $24.25 | $24.31 | $20.33 | 51,415 |
| 2017-11-03 | $24.26 | $24.29 | $24.20 | $24.25 | $20.29 | 19,239 |
| 2017-11-02 | $24.39 | $24.39 | $24.21 | $24.24 | $20.28 | 42,930 |
| 2017-11-01 | $24.22 | $24.49 | $24.22 | $24.30 | $20.33 | 31,303 |
| 2017-10-31 | $24.40 | $24.55 | $24.22 | $24.42 | $20.43 | 27,858 |
| 2017-10-30 | $24.42 | $24.50 | $24.35 | $24.50 | $20.49 | 48,828 |
| 2017-10-27 | $24.53 | $24.53 | $24.29 | $24.36 | $20.38 | 25,575 |
| 2017-10-26 | $24.55 | $24.59 | $24.20 | $24.29 | $20.32 | 70,913 |
| 2017-10-25 | $24.80 | $24.80 | $24.33 | $24.80 | $20.33 | 70,843 |
| 2017-10-24 | $24.89 | $24.89 | $24.76 | $24.80 | $20.33 | 40,621 |
| 2017-10-23 | $24.85 | $24.96 | $24.76 | $24.81 | $20.35 | 55,262 |
| 2017-10-20 | $24.70 | $24.85 | $24.63 | $24.85 | $20.37 | 66,542 |
| 2017-10-19 | $24.55 | $24.69 | $24.44 | $24.69 | $20.24 | 83,700 |
| 2017-10-18 | $24.48 | $24.55 | $24.40 | $24.55 | $20.13 | 75,609 |
| 2017-10-17 | $24.57 | $24.57 | $24.16 | $24.35 | $19.96 | 137,189 |
| 2017-10-16 | $24.52 | $24.59 | $24.30 | $24.46 | $20.06 | 71,520 |
| 2017-10-13 | $24.31 | $24.33 | $24.15 | $24.28 | $19.91 | 41,289 |
| 2017-10-12 | $24.14 | $24.27 | $23.99 | $24.11 | $19.77 | 97,469 |
| 2017-10-11 | $23.79 | $23.99 | $23.72 | $23.99 | $19.67 | 42,200 |
| 2017-10-10 | $23.61 | $23.80 | $23.56 | $23.75 | $19.47 | 242,870 |
| 2017-10-09 | $23.63 | $23.63 | $23.45 | $23.56 | $19.32 | 13,710 |
| 2017-10-06 | $23.70 | $23.70 | $23.52 | $23.56 | $19.32 | 35,927 |
| 2017-10-05 | $23.70 | $23.70 | $23.67 | $23.68 | $19.42 | 61,475 |
| 2017-10-04 | $23.69 | $23.70 | $23.57 | $23.70 | $19.43 | 29,749 |
| 2017-10-03 | $23.70 | $23.70 | $23.50 | $23.65 | $19.39 | 59,157 |
| 2017-10-02 | $23.96 | $23.96 | $23.70 | $23.70 | $19.43 | 73,959 |
| 2017-09-29 | $23.71 | $23.80 | $23.61 | $23.72 | $19.45 | 16,031 |
| 2017-09-28 | $23.65 | $23.71 | $23.51 | $23.60 | $19.35 | 15,463 |
| 2017-09-27 | $23.64 | $23.69 | $23.50 | $23.67 | $19.41 | 7,856 |
| 2017-09-26 | $23.64 | $23.65 | $23.42 | $23.60 | $19.35 | 42,765 |
| 2017-09-25 | $23.70 | $23.71 | $23.55 | $23.64 | $19.38 | 32,735 |
| 2017-09-22 | $23.68 | $23.70 | $23.61 | $23.70 | $19.43 | 8,710 |
| 2017-09-21 | $23.66 | $23.69 | $23.65 | $23.68 | $19.42 | 15,902 |
| 2017-09-20 | $23.60 | $23.68 | $23.60 | $23.64 | $19.38 | 22,397 |
| 2017-09-19 | $23.64 | $23.65 | $23.40 | $23.60 | $19.35 | 33,417 |
| 2017-09-18 | $23.58 | $23.79 | $23.56 | $23.65 | $19.39 | 92,369 |
| 2017-09-15 | $23.64 | $23.69 | $23.45 | $23.64 | $19.38 | 41,487 |
| 2017-09-14 | $23.62 | $23.72 | $23.40 | $23.60 | $19.35 | 24,541 |
| 2017-09-13 | $23.78 | $23.81 | $23.55 | $23.62 | $19.37 | 52,614 |
| 2017-09-12 | $23.86 | $23.96 | $23.67 | $23.88 | $19.58 | 56,975 |
| 2017-09-11 | $23.65 | $23.83 | $23.60 | $23.83 | $19.54 | 19,695 |
| 2017-09-08 | $23.49 | $23.69 | $23.27 | $23.64 | $19.38 | 48,788 |
| 2017-09-07 | $23.42 | $23.49 | $23.40 | $23.49 | $19.26 | 34,436 |
| 2017-09-06 | $23.35 | $23.56 | $23.10 | $23.47 | $19.24 | 55,138 |
| 2017-09-05 | $23.38 | $23.53 | $23.22 | $23.30 | $19.10 | 40,170 |
| 2017-09-01 | $23.21 | $23.45 | $23.12 | $23.38 | $19.17 | 24,087 |
| 2017-08-31 | $23.24 | $23.29 | $22.90 | $23.22 | $19.03 | 46,548 |
| 2017-08-30 | $23.02 | $23.48 | $23.02 | $23.10 | $18.94 | 80,974 |
| 2017-08-29 | $22.83 | $23.00 | $22.70 | $22.96 | $18.83 | 48,698 |
| 2017-08-28 | $22.50 | $22.80 | $22.49 | $22.79 | $18.69 | 35,149 |
| 2017-08-25 | $22.47 | $22.47 | $22.28 | $22.47 | $18.42 | 15,418 |
| 2017-08-24 | $22.20 | $22.50 | $22.09 | $22.49 | $18.44 | 49,687 |
| 2017-08-23 | $21.95 | $22.24 | $21.95 | $22.24 | $18.23 | 112,634 |
| 2017-08-22 | $22.00 | $22.00 | $21.90 | $21.99 | $18.03 | 5,984 |
| 2017-08-21 | $21.92 | $21.99 | $21.82 | $21.95 | $18.00 | 24,381 |
| 2017-08-18 | $21.87 | $22.00 | $21.80 | $21.92 | $17.97 | 16,399 |
| 2017-08-17 | $21.86 | $22.00 | $21.80 | $21.93 | $17.98 | 47,545 |
| 2017-08-16 | $21.77 | $22.00 | $21.77 | $21.98 | $18.02 | 27,290 |
| 2017-08-15 | $21.63 | $21.88 | $21.49 | $21.81 | $17.88 | 23,583 |
| 2017-08-14 | $21.75 | $21.98 | $21.75 | $21.86 | $17.92 | 18,483 |
| 2017-08-11 | $21.79 | $21.82 | $21.46 | $21.56 | $17.68 | 20,149 |
| 2017-08-10 | $22.08 | $22.08 | $21.60 | $21.66 | $17.76 | 21,744 |
| 2017-08-09 | $22.20 | $22.33 | $21.98 | $22.12 | $18.14 | 88,462 |
| 2017-08-08 | $22.10 | $22.22 | $21.92 | $22.00 | $18.04 | 11,524 |
| 2017-08-07 | $22.25 | $22.33 | $22.00 | $22.14 | $18.15 | 15,923 |
| 2017-08-04 | $22.01 | $22.15 | $21.83 | $22.15 | $18.16 | 9,586 |
| 2017-08-03 | $22.07 | $22.24 | $21.95 | $22.10 | $18.12 | 52,473 |
| 2017-08-02 | $22.00 | $22.20 | $21.97 | $22.05 | $18.08 | 111,135 |
| 2017-08-01 | $21.80 | $22.00 | $21.73 | $22.00 | $18.04 | 100,539 |
| 2017-07-31 | $21.62 | $21.76 | $21.58 | $21.76 | $17.84 | 320,373 |
| 2017-07-28 | $21.54 | $21.80 | $21.50 | $21.59 | $17.70 | 25,853 |
| 2017-07-27 | $21.52 | $21.60 | $21.40 | $21.60 | $17.71 | 11,019 |
| 2017-07-26 | $21.39 | $21.61 | $21.26 | $21.60 | $17.71 | 42,266 |
| 2017-07-25 | $21.86 | $21.91 | $21.75 | $21.78 | $17.46 | 26,602 |
| 2017-07-24 | $21.85 | $21.98 | $21.64 | $21.82 | $17.49 | 31,448 |
| 2017-07-21 | $21.76 | $21.96 | $21.68 | $21.96 | $17.60 | 34,679 |
| 2017-07-20 | $21.59 | $21.84 | $21.42 | $21.76 | $17.44 | 25,406 |
| 2017-07-19 | $21.65 | $21.78 | $21.60 | $21.64 | $17.35 | 49,471 |
| 2017-07-18 | $21.57 | $21.89 | $21.57 | $21.62 | $17.33 | 64,635 |
| 2017-07-17 | $21.64 | $21.70 | $21.44 | $21.47 | $17.21 | 39,011 |
| 2017-07-14 | $21.50 | $21.50 | $21.42 | $21.48 | $17.22 | 17,479 |
| 2017-07-13 | $21.47 | $21.59 | $21.41 | $21.44 | $17.19 | 28,927 |
| 2017-07-12 | $21.43 | $21.43 | $21.32 | $21.43 | $17.18 | 19,883 |
| 2017-07-11 | $21.36 | $21.49 | $21.30 | $21.38 | $17.14 | 18,507 |
| 2017-07-10 | $21.24 | $21.48 | $21.15 | $21.36 | $17.12 | 13,978 |
| 2017-07-07 | $21.21 | $21.29 | $21.00 | $21.15 | $16.95 | 6,585 |
| 2017-07-06 | $21.03 | $21.24 | $21.01 | $21.20 | $16.99 | 22,682 |
| 2017-07-05 | $21.14 | $21.14 | $20.70 | $21.00 | $16.83 | 11,182 |
| 2017-07-03 | $20.88 | $20.93 | $20.83 | $20.89 | $16.75 | 7,385 |
| 2017-06-30 | $20.87 | $20.90 | $20.61 | $20.79 | $16.67 | 28,575 |
| 2017-06-29 | $21.22 | $21.22 | $20.65 | $20.84 | $16.71 | 16,442 |
| 2017-06-28 | $21.05 | $21.40 | $21.05 | $21.15 | $16.95 | 25,064 |
| 2017-06-27 | $20.95 | $21.22 | $20.85 | $21.01 | $16.84 | 31,021 |
| 2017-06-26 | $20.99 | $21.02 | $20.84 | $20.85 | $16.71 | 6,600 |
| 2017-06-23 | $21.00 | $21.14 | $20.81 | $20.84 | $16.71 | 16,013 |
| 2017-06-22 | $20.61 | $21.04 | $20.61 | $21.00 | $16.83 | 5,120 |
| 2017-06-21 | $21.22 | $21.22 | $20.79 | $20.79 | $16.66 | 8,165 |
| 2017-06-20 | $21.28 | $21.42 | $21.15 | $21.36 | $17.12 | 9,413 |
| 2017-06-19 | $21.30 | $21.41 | $21.26 | $21.38 | $17.14 | 8,759 |
| 2017-06-16 | $21.03 | $21.29 | $21.03 | $21.24 | $17.03 | 6,372 |
| 2017-06-15 | $21.07 | $21.07 | $20.99 | $21.04 | $16.86 | 2,368 |
| 2017-06-14 | $21.14 | $21.33 | $21.06 | $21.06 | $16.88 | 14,496 |
| 2017-06-13 | $21.03 | $21.24 | $21.01 | $21.24 | $17.02 | 8,159 |
| 2017-06-12 | $20.99 | $21.04 | $20.92 | $21.02 | $16.85 | 4,870 |
| 2017-06-09 | $20.80 | $20.92 | $20.55 | $20.92 | $16.77 | 8,155 |
| 2017-06-08 | $20.52 | $20.80 | $20.52 | $20.80 | $16.67 | 4,711 |
| 2017-06-07 | $20.41 | $20.60 | $20.14 | $20.59 | $16.51 | 25,849 |
| 2017-06-06 | $20.60 | $20.76 | $20.35 | $20.70 | $16.59 | 7,869 |
| 2017-06-05 | $20.80 | $20.80 | $20.46 | $20.67 | $16.57 | 11,145 |
| 2017-06-02 | $21.00 | $21.00 | $20.75 | $20.84 | $16.71 | 14,072 |
| 2017-06-01 | $20.80 | $20.95 | $20.58 | $20.95 | $16.79 | 18,732 |
| 2017-05-31 | $20.62 | $21.00 | $20.38 | $20.64 | $16.55 | 32,253 |
| 2017-05-30 | $20.91 | $20.91 | $20.50 | $20.63 | $16.53 | 33,284 |
| 2017-05-26 | $20.89 | $21.12 | $20.83 | $21.06 | $16.88 | 26,045 |
| 2017-05-25 | $20.74 | $20.87 | $20.74 | $20.84 | $16.71 | 5,458 |
| 2017-05-24 | $20.69 | $20.76 | $20.38 | $20.74 | $16.62 | 8,332 |
| 2017-05-23 | $20.58 | $20.66 | $20.36 | $20.45 | $16.39 | 32,935 |
| 2017-05-22 | $20.84 | $21.16 | $20.54 | $20.69 | $16.59 | 9,749 |
| 2017-05-19 | $20.79 | $21.00 | $20.76 | $20.86 | $16.72 | 7,946 |
| 2017-05-18 | $20.87 | $21.06 | $20.70 | $20.85 | $16.71 | 5,287 |
| 2017-05-17 | $21.20 | $21.20 | $20.79 | $21.04 | $16.87 | 12,451 |
| 2017-05-16 | $21.42 | $21.42 | $21.18 | $21.23 | $17.02 | 17,051 |
| 2017-05-15 | $21.28 | $21.40 | $21.23 | $21.30 | $17.08 | 13,590 |
| 2017-05-12 | $21.45 | $21.45 | $21.18 | $21.34 | $17.11 | 13,005 |
| 2017-05-11 | $21.26 | $21.50 | $21.26 | $21.45 | $17.20 | 9,674 |
| 2017-05-10 | $21.47 | $21.47 | $21.20 | $21.43 | $17.18 | 8,270 |
| 2017-05-09 | $21.21 | $21.44 | $21.21 | $21.22 | $17.01 | 16,333 |
| 2017-05-08 | $21.30 | $21.44 | $21.30 | $21.33 | $17.10 | 13,550 |
| 2017-05-05 | $21.25 | $21.47 | $21.25 | $21.37 | $17.13 | 17,237 |
| 2017-05-04 | $21.75 | $21.75 | $21.15 | $21.42 | $17.17 | 33,067 |
| 2017-05-03 | $21.60 | $21.90 | $21.60 | $21.82 | $17.49 | 11,739 |
| 2017-05-02 | $21.69 | $21.99 | $21.33 | $21.82 | $17.49 | 26,519 |
| 2017-05-01 | $21.51 | $21.65 | $21.17 | $21.47 | $17.21 | 55,628 |
| 2017-04-28 | $21.75 | $21.88 | $21.58 | $21.58 | $17.30 | 18,904 |
| 2017-04-27 | $21.56 | $22.04 | $21.56 | $21.87 | $17.53 | 53,823 |
| 2017-04-26 | $21.26 | $21.57 | $21.21 | $21.45 | $17.20 | 27,140 |
| 2017-04-25 | $21.87 | $21.87 | $21.56 | $21.76 | $17.05 | 56,362 |
| 2017-04-24 | $22.00 | $22.11 | $21.75 | $21.94 | $17.19 | 21,041 |
| 2017-04-21 | $21.82 | $22.00 | $21.82 | $21.99 | $17.23 | 15,183 |
| 2017-04-20 | $21.98 | $21.99 | $21.66 | $21.82 | $17.10 | 7,927 |
| 2017-04-19 | $21.85 | $21.99 | $21.55 | $21.80 | $17.08 | 23,779 |
| 2017-04-18 | $21.86 | $21.86 | $21.52 | $21.84 | $17.12 | 14,194 |
| 2017-04-17 | $21.73 | $21.88 | $21.45 | $21.86 | $17.13 | 16,898 |
| 2017-04-13 | $21.55 | $21.72 | $21.45 | $21.58 | $16.91 | 16,725 |
| 2017-04-12 | $21.49 | $21.61 | $21.36 | $21.61 | $16.93 | 11,673 |
| 2017-04-11 | $21.60 | $21.75 | $21.51 | $21.66 | $16.97 | 7,701 |
| 2017-04-10 | $21.40 | $21.80 | $21.40 | $21.72 | $17.02 | 13,986 |
| 2017-04-07 | $21.70 | $21.70 | $21.40 | $21.40 | $16.77 | 12,031 |
| 2017-04-06 | $21.25 | $21.77 | $21.25 | $21.70 | $17.01 | 29,233 |
| 2017-04-05 | $21.16 | $21.51 | $21.15 | $21.26 | $16.66 | 38,273 |
| 2017-04-04 | $21.26 | $21.27 | $20.62 | $20.99 | $16.45 | 34,233 |
| 2017-04-03 | $21.40 | $21.65 | $21.22 | $21.27 | $16.67 | 44,052 |
| 2017-03-31 | $21.20 | $21.38 | $21.20 | $21.35 | $16.73 | 19,156 |
| 2017-03-30 | $21.16 | $21.32 | $21.08 | $21.26 | $16.66 | 19,129 |
| 2017-03-29 | $21.35 | $21.35 | $20.91 | $21.14 | $16.57 | 19,875 |
| 2017-03-28 | $21.22 | $21.39 | $21.06 | $21.20 | $16.61 | 33,976 |
| 2017-03-27 | $20.91 | $21.49 | $20.90 | $21.23 | $16.64 | 26,615 |
| 2017-03-24 | $20.25 | $21.02 | $20.25 | $20.86 | $16.35 | 20,616 |
| 2017-03-23 | $20.00 | $20.28 | $20.00 | $20.28 | $15.89 | 20,586 |
| 2017-03-22 | $20.06 | $20.30 | $19.60 | $20.06 | $15.72 | 89,414 |
| 2017-03-21 | $20.15 | $20.38 | $20.05 | $20.15 | $15.79 | 21,989 |
| 2017-03-20 | $20.06 | $20.25 | $20.05 | $20.05 | $15.71 | 11,109 |
| 2017-03-17 | $19.90 | $20.08 | $19.90 | $20.00 | $15.67 | 17,076 |
| 2017-03-16 | $19.69 | $20.06 | $19.69 | $19.82 | $15.53 | 22,339 |
| 2017-03-15 | $19.16 | $19.66 | $19.16 | $19.61 | $15.37 | 24,947 |
| 2017-03-14 | $19.53 | $19.56 | $19.25 | $19.25 | $15.09 | 13,901 |
| 2017-03-13 | $19.99 | $19.99 | $19.29 | $19.53 | $15.30 | 20,868 |
| 2017-03-10 | $20.00 | $20.08 | $19.69 | $19.82 | $15.53 | 16,392 |
| 2017-03-09 | $19.94 | $19.94 | $19.60 | $19.92 | $15.61 | 19,975 |
| 2017-03-08 | $20.10 | $20.12 | $19.84 | $19.84 | $15.55 | 15,371 |
| 2017-03-07 | $20.30 | $20.30 | $20.04 | $20.05 | $15.71 | 42,724 |
| 2017-03-06 | $20.35 | $20.37 | $20.02 | $20.25 | $15.87 | 35,304 |
| 2017-03-03 | $20.65 | $20.65 | $20.10 | $20.35 | $15.95 | 29,452 |
| 2017-03-02 | $20.49 | $20.75 | $20.37 | $20.59 | $16.14 | 47,267 |
| 2017-03-01 | $19.80 | $20.50 | $19.80 | $20.35 | $15.95 | 33,552 |
| 2017-02-28 | $20.01 | $20.20 | $19.90 | $20.07 | $15.73 | 29,718 |
| 2017-02-27 | $20.07 | $20.27 | $20.06 | $20.16 | $15.80 | 12,946 |
| 2017-02-24 | $20.24 | $20.64 | $20.10 | $20.27 | $15.88 | 14,977 |
| 2017-02-23 | $20.21 | $20.38 | $19.95 | $20.31 | $15.92 | 21,264 |
| 2017-02-22 | $20.46 | $20.50 | $20.12 | $20.19 | $15.82 | 28,372 |
| 2017-02-21 | $20.18 | $20.58 | $20.18 | $20.47 | $16.04 | 23,727 |
| 2017-02-17 | $20.37 | $20.54 | $20.27 | $20.50 | $16.07 | 15,222 |
| 2017-02-16 | $20.59 | $20.60 | $20.12 | $20.28 | $15.89 | 40,992 |
| 2017-02-15 | $20.52 | $20.74 | $20.36 | $20.56 | $16.11 | 43,926 |
| 2017-02-14 | $20.39 | $20.59 | $20.11 | $20.53 | $16.09 | 26,640 |
| 2017-02-13 | $20.28 | $20.40 | $20.00 | $20.35 | $15.95 | 45,274 |
| 2017-02-10 | $19.91 | $20.49 | $19.91 | $20.15 | $15.79 | 22,558 |
| 2017-02-09 | $19.79 | $20.20 | $19.50 | $19.95 | $15.63 | 85,653 |
| 2017-02-08 | $20.00 | $20.00 | $19.30 | $19.79 | $15.51 | 64,191 |
| 2017-02-07 | $19.94 | $20.10 | $19.46 | $19.60 | $15.36 | 118,743 |
| 2017-02-06 | $19.87 | $20.21 | $19.58 | $19.90 | $15.59 | 41,787 |
| 2017-02-03 | $19.95 | $20.10 | $19.16 | $20.01 | $15.68 | 81,321 |
| 2017-02-02 | $20.92 | $20.92 | $19.35 | $19.89 | $15.59 | 223,124 |
| 2017-02-01 | $21.91 | $21.91 | $20.70 | $21.40 | $16.77 | 156,800 |
| 2017-01-31 | $22.09 | $22.09 | $21.70 | $22.03 | $17.27 | 43,533 |
| 2017-01-30 | $21.81 | $22.19 | $21.63 | $22.00 | $17.24 | 46,752 |
| 2017-01-27 | $22.03 | $22.15 | $21.90 | $21.90 | $17.16 | 9,815 |
| 2017-01-26 | $21.90 | $22.25 | $21.90 | $22.21 | $17.41 | 18,788 |
| 2017-01-25 | $22.20 | $22.20 | $21.80 | $22.00 | $17.24 | 29,739 |
| 2017-01-24 | $22.45 | $22.45 | $22.30 | $22.36 | $17.14 | 10,091 |
| 2017-01-23 | $22.60 | $22.60 | $22.28 | $22.45 | $17.21 | 25,610 |
| 2017-01-20 | $22.56 | $22.63 | $22.20 | $22.63 | $17.35 | 41,159 |
| 2017-01-19 | $22.49 | $22.61 | $22.20 | $22.43 | $17.19 | 51,419 |
| 2017-01-18 | $22.37 | $22.53 | $22.31 | $22.46 | $17.22 | 20,706 |
| 2017-01-17 | $22.88 | $22.89 | $22.37 | $22.37 | $17.15 | 25,492 |
| 2017-01-13 | $22.27 | $23.00 | $22.27 | $22.75 | $17.44 | 44,069 |
| 2017-01-12 | $22.32 | $22.40 | $22.00 | $22.37 | $17.15 | 65,689 |
| 2017-01-11 | $21.90 | $22.43 | $21.90 | $22.26 | $17.06 | 65,730 |
| 2017-01-10 | $21.54 | $21.87 | $21.54 | $21.85 | $16.75 | 56,560 |
| 2017-01-09 | $21.24 | $21.95 | $21.24 | $21.60 | $16.56 | 61,650 |
| 2017-01-06 | $20.75 | $21.25 | $20.75 | $21.19 | $16.24 | 71,502 |
| 2017-01-05 | $21.27 | $21.27 | $20.59 | $21.03 | $16.12 | 40,460 |
| 2017-01-04 | $20.24 | $21.09 | $20.24 | $21.09 | $16.17 | 54,237 |
| 2017-01-03 | $19.52 | $20.26 | $19.52 | $20.23 | $15.51 | 34,448 |
| 2016-12-30 | $19.06 | $19.54 | $18.93 | $19.47 | $14.92 | 152,902 |
| 2016-12-29 | $18.85 | $19.08 | $18.77 | $18.84 | $14.44 | 54,091 |
| 2016-12-28 | $18.75 | $18.87 | $18.50 | $18.65 | $14.30 | 113,431 |
| 2016-12-27 | $18.86 | $18.99 | $18.60 | $18.70 | $14.33 | 118,709 |
| 2016-12-23 | $18.75 | $19.01 | $18.67 | $18.78 | $14.40 | 117,216 |
| 2016-12-22 | $18.98 | $19.04 | $18.71 | $18.80 | $14.41 | 93,799 |
| 2016-12-21 | $19.17 | $19.19 | $18.98 | $19.00 | $14.56 | 126,342 |
| 2016-12-20 | $19.16 | $19.16 | $18.97 | $19.14 | $14.67 | 117,246 |
| 2016-12-19 | $19.08 | $19.30 | $18.96 | $19.19 | $14.71 | 106,702 |
| 2016-12-16 | $18.96 | $19.08 | $18.91 | $19.00 | $14.56 | 25,573 |
| 2016-12-15 | $19.18 | $19.18 | $18.76 | $18.92 | $14.50 | 74,373 |
| 2016-12-14 | $19.25 | $19.43 | $19.01 | $19.10 | $14.64 | 56,481 |
| 2016-12-13 | $19.53 | $19.60 | $19.09 | $19.46 | $14.92 | 78,605 |
| 2016-12-12 | $19.50 | $19.64 | $19.30 | $19.38 | $14.86 | 68,649 |
| 2016-12-09 | $19.65 | $19.65 | $19.34 | $19.42 | $14.89 | 42,699 |
| 2016-12-08 | $19.79 | $19.79 | $19.45 | $19.66 | $15.07 | 48,887 |
| 2016-12-07 | $19.82 | $19.96 | $19.70 | $19.75 | $15.14 | 26,619 |
| 2016-12-06 | $19.80 | $19.97 | $19.71 | $19.75 | $15.14 | 15,945 |
| 2016-12-05 | $20.11 | $20.11 | $19.75 | $19.75 | $15.14 | 36,693 |
| 2016-12-02 | $19.85 | $20.13 | $19.85 | $20.00 | $15.33 | 25,391 |
| 2016-12-01 | $19.80 | $20.19 | $19.69 | $19.92 | $15.27 | 19,001 |
| 2016-11-30 | $20.08 | $20.19 | $19.71 | $20.13 | $15.43 | 40,448 |
| 2016-11-29 | $20.00 | $20.19 | $19.60 | $19.86 | $15.22 | 38,927 |
| 2016-11-28 | $20.35 | $20.51 | $19.33 | $19.85 | $15.22 | 24,375 |
| 2016-11-25 | $20.03 | $20.40 | $20.00 | $20.40 | $15.64 | 4,100 |
| 2016-11-23 | $20.45 | $20.45 | $19.97 | $20.00 | $15.33 | 25,795 |
| 2016-11-22 | $20.88 | $20.88 | $20.24 | $20.47 | $15.69 | 17,628 |
| 2016-11-21 | $20.78 | $21.06 | $20.46 | $20.88 | $16.00 | 36,911 |
| 2016-11-18 | $20.97 | $21.01 | $20.70 | $20.78 | $15.93 | 14,441 |
| 2016-11-17 | $21.57 | $21.95 | $20.83 | $21.00 | $16.10 | 62,609 |
| 2016-11-16 | $21.03 | $22.19 | $21.03 | $22.10 | $16.94 | 85,021 |
| 2016-11-15 | $20.27 | $21.40 | $20.21 | $21.16 | $16.22 | 30,037 |
| 2016-11-14 | $20.44 | $20.50 | $19.47 | $19.95 | $15.29 | 30,001 |
| 2016-11-11 | $19.25 | $20.81 | $18.97 | $20.29 | $15.55 | 36,829 |
| 2016-11-10 | $19.30 | $19.72 | $18.31 | $19.15 | $14.68 | 97,036 |
| 2016-11-09 | $18.82 | $19.50 | $17.50 | $18.99 | $14.56 | 139,972 |
| 2016-11-08 | $21.39 | $21.40 | $18.77 | $18.84 | $14.44 | 234,086 |
| 2016-11-07 | $22.50 | $22.78 | $21.18 | $21.56 | $16.52 | 59,869 |
| 2016-11-04 | $21.90 | $22.46 | $21.61 | $22.37 | $17.15 | 44,193 |
| 2016-11-03 | $22.05 | $22.20 | $21.50 | $21.98 | $16.85 | 115,808 |
| 2016-11-02 | $22.73 | $22.83 | $22.10 | $22.24 | $17.05 | 64,539 |
| 2016-11-01 | $23.01 | $23.32 | $22.76 | $22.85 | $17.51 | 47,568 |
| 2016-10-31 | $24.00 | $24.05 | $22.57 | $22.95 | $17.59 | 83,274 |
| 2016-10-28 | $24.20 | $24.29 | $24.03 | $24.03 | $18.42 | 32,297 |
| 2016-10-27 | $24.25 | $24.25 | $24.07 | $24.20 | $18.55 | 29,959 |
| 2016-10-26 | $24.33 | $24.33 | $24.13 | $24.27 | $18.61 | 37,930 |
| 2016-10-25 | $24.71 | $24.74 | $24.55 | $24.62 | $18.54 | 40,676 |
| 2016-10-24 | $24.72 | $24.80 | $24.67 | $24.72 | $18.62 | 37,890 |
| 2016-10-21 | $24.82 | $24.89 | $24.48 | $24.66 | $18.57 | 711,442 |
| 2016-10-20 | $24.91 | $25.01 | $24.70 | $24.81 | $18.68 | 90,015 |
| 2016-10-19 | $24.93 | $25.00 | $24.78 | $24.81 | $18.68 | 60,989 |
| 2016-10-18 | $25.17 | $25.22 | $24.77 | $24.83 | $18.70 | 203,326 |
| 2016-10-17 | $25.14 | $25.30 | $25.00 | $25.18 | $18.96 | 265,284 |
| 2016-10-14 | $25.07 | $25.19 | $25.05 | $25.19 | $18.97 | 65,643 |
| 2016-10-13 | $25.00 | $25.11 | $24.97 | $25.11 | $18.91 | 59,269 |
| 2016-10-12 | $25.05 | $25.14 | $24.90 | $25.14 | $18.93 | 62,526 |
| 2016-10-11 | $25.10 | $25.10 | $24.93 | $25.04 | $18.86 | 47,773 |
| 2016-10-10 | $25.24 | $25.32 | $24.98 | $25.05 | $18.87 | 142,268 |
| 2016-10-07 | $25.08 | $25.23 | $25.04 | $25.18 | $18.96 | 63,125 |
| 2016-10-06 | $25.20 | $25.20 | $24.92 | $25.08 | $18.89 | 147,202 |
| 2016-10-05 | $25.20 | $25.25 | $25.06 | $25.23 | $19.00 | 113,678 |
| 2016-10-04 | $25.25 | $25.25 | $25.01 | $25.15 | $18.94 | 57,908 |
| 2016-10-03 | $25.15 | $25.25 | $25.09 | $25.24 | $19.01 | 131,648 |
| 2016-09-30 | $25.05 | $25.15 | $24.98 | $25.12 | $18.92 | 100,611 |
| 2016-09-29 | $25.04 | $25.05 | $24.98 | $25.04 | $18.86 | 59,170 |
| 2016-09-28 | $25.00 | $25.10 | $24.95 | $25.05 | $18.87 | 184,725 |
| 2016-09-27 | $25.00 | $25.02 | $24.95 | $25.00 | $18.83 | 59,934 |
| 2016-09-26 | $24.98 | $25.03 | $24.95 | $24.99 | $18.82 | 74,725 |
| 2016-09-23 | $25.00 | $25.10 | $24.97 | $25.03 | $18.85 | 191,666 |
| 2016-09-22 | $24.99 | $25.00 | $24.95 | $25.00 | $18.83 | 105,136 |
| 2016-09-21 | $24.97 | $24.98 | $24.83 | $24.98 | $18.81 | 83,216 |
| 2016-09-20 | $24.94 | $24.97 | $24.91 | $24.96 | $18.80 | 271,550 |
| 2016-09-19 | $24.79 | $25.39 | $24.76 | $24.94 | $18.78 | 114,498 |
| 2016-09-16 | $24.62 | $24.84 | $24.61 | $24.83 | $18.70 | 46,590 |
| 2016-09-15 | $24.64 | $24.80 | $24.54 | $24.77 | $18.65 | 26,570 |
| 2016-09-14 | $24.34 | $24.70 | $24.31 | $24.68 | $18.59 | 119,613 |
| 2016-09-13 | $24.32 | $24.49 | $24.32 | $24.35 | $18.34 | 66,040 |
| 2016-09-12 | $24.39 | $24.48 | $24.36 | $24.43 | $18.40 | 56,554 |
| 2016-09-09 | $24.65 | $24.65 | $24.22 | $24.32 | $18.32 | 89,911 |
| 2016-09-08 | $24.60 | $24.68 | $24.60 | $24.62 | $18.54 | 66,916 |
| 2016-09-07 | $24.30 | $24.55 | $24.30 | $24.55 | $18.49 | 90,964 |
| 2016-09-06 | $24.10 | $24.29 | $24.07 | $24.26 | $18.27 | 369,662 |
| 2016-09-02 | $24.57 | $24.57 | $23.70 | $24.01 | $18.08 | 254,641 |
| 2016-09-01 | $24.80 | $24.80 | $24.54 | $24.59 | $18.52 | 435,795 |
| 2016-08-31 | $24.95 | $24.95 | $24.74 | $24.77 | $18.65 | 342,600 |
| 2016-08-30 | $24.97 | $24.99 | $24.95 | $24.95 | $18.79 | 61,058 |
| 2016-08-29 | $24.90 | $24.97 | $24.88 | $24.95 | $18.79 | 102,844 |
| 2016-08-26 | $24.88 | $24.93 | $24.85 | $24.87 | $18.73 | 90,893 |
| 2016-08-25 | $24.82 | $24.90 | $24.82 | $24.87 | $18.73 | 147,651 |
| 2016-08-24 | $24.80 | $24.85 | $24.80 | $24.82 | $18.69 | 180,749 |
| 2016-08-23 | $24.89 | $24.89 | $24.77 | $24.77 | $18.65 | 218,435 |
| 2016-08-22 | $24.85 | $24.87 | $24.81 | $24.86 | $18.72 | 225,920 |
| 2016-08-19 | $24.80 | $24.85 | $24.75 | $24.81 | $18.68 | 147,864 |
| 2016-08-18 | $24.84 | $25.75 | $24.80 | $24.83 | $18.70 | 194,280 |
| 2016-08-17 | $24.81 | $24.84 | $24.76 | $24.81 | $18.68 | 256,907 |