SunTrust Banks Inc Dep Shs repstg 14000 Perpetual Pfd Stk Ser A (STI-P-A) Exchange: NYSE
Data as of Oct. 8, 2025
$24.50 ($0.01) 0.04%
SunTrust Banks Inc Dep Shs repstg 14000 Perpetual Pfd Stk Ser A - Daily Information
Click for more stock information on SunTrust Banks Inc Dep Shs repstg 14000 Perpetual Pfd Stk Ser A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $24.37 |
| Previous Close | $24.50 |
| High | $24.50 |
| Low | $24.33 |
| Adjusted Open | $24.37 |
| Previous Adjusted Close | $24.50 |
| Adjusted High | $24.50 |
| Adjusted Low | $24.33 |
Invest in SunTrust Banks Inc Dep Shs repstg 14000 Perpetual Pfd Stk Ser A (STI-P-A)
Historical Stock Data for SunTrust Banks Inc Dep Shs repstg 14000 Perpetual Pfd Stk Ser A (STI-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-06 | $24.37 | $24.50 | $24.33 | $24.50 | $24.50 | 24,306 |
| 2019-12-05 | $24.49 | $24.49 | $24.37 | $24.49 | $24.49 | 10,720 |
| 2019-12-04 | $24.18 | $24.50 | $24.10 | $24.36 | $24.36 | 11,588 |
| 2019-12-03 | $23.90 | $24.27 | $23.74 | $24.19 | $24.19 | 14,405 |
| 2019-12-02 | $24.11 | $24.20 | $23.90 | $23.95 | $23.95 | 10,828 |
| 2019-11-29 | $24.31 | $24.45 | $24.11 | $24.11 | $24.11 | 12,864 |
| 2019-11-27 | $24.38 | $24.49 | $24.32 | $24.34 | $24.34 | 21,544 |
| 2019-11-26 | $24.48 | $24.62 | $24.47 | $24.60 | $24.60 | 53,348 |
| 2019-11-25 | $24.56 | $24.56 | $24.31 | $24.42 | $24.42 | 16,517 |
| 2019-11-22 | $24.37 | $24.50 | $24.27 | $24.46 | $24.46 | 7,319 |
| 2019-11-21 | $24.36 | $24.49 | $24.36 | $24.46 | $24.46 | 3,658 |
| 2019-11-20 | $24.56 | $24.56 | $24.35 | $24.35 | $24.35 | 10,791 |
| 2019-11-19 | $24.47 | $24.58 | $24.42 | $24.56 | $24.56 | 14,534 |
| 2019-11-18 | $24.48 | $24.54 | $24.42 | $24.42 | $24.42 | 8,940 |
| 2019-11-15 | $24.62 | $24.62 | $24.31 | $24.43 | $24.43 | 19,985 |
| 2019-11-14 | $24.57 | $24.62 | $24.34 | $24.54 | $24.54 | 10,323 |
| 2019-11-13 | $24.40 | $24.59 | $24.26 | $24.59 | $24.59 | 15,761 |
| 2019-11-12 | $24.25 | $24.59 | $24.17 | $24.45 | $24.45 | 14,656 |
| 2019-11-11 | $24.41 | $24.41 | $24.31 | $24.41 | $24.41 | 5,612 |
| 2019-11-08 | $24.26 | $24.48 | $24.26 | $24.46 | $24.46 | 9,629 |
| 2019-11-07 | $24.13 | $24.34 | $24.09 | $24.34 | $24.34 | 12,099 |
| 2019-11-06 | $24.50 | $24.50 | $24.36 | $24.36 | $24.11 | 9,955 |
| 2019-11-05 | $24.50 | $24.59 | $24.31 | $24.49 | $24.24 | 5,502 |
| 2019-11-04 | $24.30 | $24.54 | $24.25 | $24.48 | $24.23 | 20,324 |
| 2019-11-01 | $24.26 | $24.28 | $24.12 | $24.22 | $23.97 | 19,806 |
| 2019-10-31 | $24.62 | $24.62 | $24.16 | $24.16 | $23.91 | 36,498 |
| 2019-10-30 | $24.62 | $24.65 | $24.55 | $24.55 | $24.30 | 9,690 |
| 2019-10-29 | $24.43 | $24.72 | $24.43 | $24.70 | $24.44 | 12,543 |
| 2019-10-28 | $24.50 | $24.61 | $24.43 | $24.43 | $24.18 | 4,017 |
| 2019-10-25 | $24.52 | $24.55 | $24.42 | $24.43 | $24.18 | 8,161 |
| 2019-10-24 | $24.41 | $24.62 | $24.41 | $24.61 | $24.36 | 6,332 |
| 2019-10-23 | $24.46 | $24.60 | $24.40 | $24.58 | $24.33 | 7,232 |
| 2019-10-22 | $24.52 | $24.61 | $24.41 | $24.41 | $24.16 | 3,227 |
| 2019-10-21 | $24.27 | $24.62 | $24.27 | $24.55 | $24.30 | 12,902 |
| 2019-10-18 | $24.50 | $24.61 | $24.25 | $24.27 | $24.02 | 7,098 |
| 2019-10-17 | $24.25 | $24.79 | $24.25 | $24.45 | $24.20 | 10,913 |
| 2019-10-16 | $24.40 | $24.50 | $24.35 | $24.37 | $24.12 | 10,411 |
| 2019-10-15 | $24.44 | $24.50 | $24.40 | $24.45 | $24.20 | 3,440 |
| 2019-10-14 | $24.41 | $24.41 | $24.11 | $24.23 | $23.98 | 3,089 |
| 2019-10-11 | $24.08 | $24.46 | $24.08 | $24.33 | $24.08 | 13,357 |
| 2019-10-10 | $24.10 | $24.20 | $24.09 | $24.20 | $23.95 | 5,069 |
| 2019-10-09 | $23.96 | $24.34 | $23.96 | $24.03 | $23.78 | 7,212 |
| 2019-10-08 | $24.10 | $24.22 | $24.00 | $24.03 | $23.78 | 17,564 |
| 2019-10-07 | $23.93 | $24.00 | $23.73 | $23.99 | $23.74 | 13,478 |
| 2019-10-04 | $24.08 | $24.10 | $23.71 | $23.91 | $23.66 | 5,769 |
| 2019-10-03 | $23.87 | $24.00 | $23.74 | $23.91 | $23.66 | 5,796 |
| 2019-10-02 | $23.99 | $24.04 | $23.72 | $23.90 | $23.65 | 10,505 |
| 2019-10-01 | $24.00 | $24.09 | $23.68 | $23.94 | $23.70 | 4,198 |
| 2019-09-30 | $24.38 | $24.54 | $24.02 | $24.09 | $23.84 | 27,159 |
| 2019-09-27 | $24.57 | $24.72 | $24.38 | $24.38 | $24.13 | 22,185 |
| 2019-09-26 | $24.57 | $24.74 | $24.57 | $24.74 | $24.49 | 8,747 |
| 2019-09-25 | $24.38 | $24.65 | $24.38 | $24.59 | $24.34 | 9,934 |
| 2019-09-24 | $24.43 | $24.50 | $24.38 | $24.42 | $24.17 | 10,616 |
| 2019-09-23 | $24.41 | $24.43 | $23.83 | $24.41 | $24.16 | 12,710 |
| 2019-09-20 | $24.42 | $24.52 | $24.37 | $24.45 | $24.20 | 9,142 |
| 2019-09-19 | $24.35 | $24.59 | $24.35 | $24.35 | $24.10 | 18,287 |
| 2019-09-18 | $24.15 | $24.27 | $24.10 | $24.24 | $23.99 | 18,118 |
| 2019-09-17 | $23.81 | $24.05 | $23.81 | $24.05 | $23.80 | 32,168 |
| 2019-09-16 | $23.83 | $23.95 | $23.73 | $23.95 | $23.70 | 9,401 |
| 2019-09-13 | $23.56 | $23.95 | $23.56 | $23.70 | $23.46 | 13,668 |
| 2019-09-12 | $23.83 | $23.97 | $23.83 | $23.86 | $23.61 | 11,511 |
| 2019-09-11 | $23.85 | $23.94 | $23.79 | $23.94 | $23.69 | 21,264 |
| 2019-09-10 | $23.85 | $23.92 | $23.72 | $23.72 | $23.48 | 29,506 |
| 2019-09-09 | $23.71 | $23.93 | $23.70 | $23.93 | $23.68 | 19,316 |
| 2019-09-06 | $23.61 | $23.84 | $23.61 | $23.74 | $23.50 | 28,170 |
| 2019-09-05 | $23.33 | $23.61 | $23.33 | $23.53 | $23.29 | 23,230 |
| 2019-09-04 | $23.46 | $23.59 | $23.41 | $23.58 | $23.34 | 25,599 |
| 2019-09-03 | $22.93 | $23.30 | $22.93 | $23.30 | $23.06 | 11,518 |
| 2019-08-30 | $23.03 | $23.22 | $22.98 | $22.98 | $22.74 | 33,711 |
| 2019-08-29 | $23.15 | $23.21 | $22.78 | $23.04 | $22.80 | 41,335 |
| 2019-08-28 | $23.16 | $23.41 | $23.10 | $23.33 | $22.84 | 31,297 |
| 2019-08-27 | $22.98 | $23.20 | $22.98 | $23.19 | $22.70 | 51,573 |
| 2019-08-26 | $23.05 | $23.05 | $22.96 | $22.97 | $22.48 | 9,384 |
| 2019-08-23 | $23.00 | $23.00 | $22.97 | $22.98 | $22.49 | 9,012 |
| 2019-08-22 | $22.94 | $23.10 | $22.94 | $23.01 | $22.52 | 8,412 |
| 2019-08-21 | $23.00 | $23.07 | $22.94 | $22.99 | $22.51 | 19,650 |
| 2019-08-20 | $23.06 | $23.11 | $22.95 | $22.95 | $22.46 | 30,938 |
| 2019-08-19 | $23.02 | $23.03 | $22.99 | $23.01 | $22.52 | 12,170 |
| 2019-08-16 | $23.08 | $23.08 | $22.92 | $22.97 | $22.48 | 5,810 |
| 2019-08-15 | $23.06 | $23.06 | $22.92 | $23.03 | $22.54 | 20,035 |
| 2019-08-14 | $23.14 | $23.14 | $22.92 | $23.07 | $22.58 | 17,884 |
| 2019-08-13 | $22.95 | $23.00 | $22.95 | $23.00 | $22.51 | 5,804 |
| 2019-08-12 | $22.94 | $23.01 | $22.88 | $22.90 | $22.42 | 15,332 |
| 2019-08-09 | $22.79 | $23.02 | $22.78 | $22.88 | $22.40 | 15,868 |
| 2019-08-08 | $22.83 | $22.85 | $22.77 | $22.77 | $22.29 | 9,247 |
| 2019-08-07 | $22.84 | $23.00 | $22.75 | $22.76 | $22.28 | 35,717 |
| 2019-08-06 | $22.75 | $22.83 | $22.75 | $22.77 | $22.29 | 6,500 |
| 2019-08-05 | $23.00 | $23.00 | $22.70 | $22.70 | $22.22 | 34,070 |
| 2019-08-02 | $23.13 | $23.20 | $22.79 | $23.03 | $22.54 | 20,101 |
| 2019-08-01 | $22.80 | $22.97 | $22.77 | $22.77 | $22.29 | 11,456 |
| 2019-07-31 | $22.91 | $23.05 | $22.72 | $22.72 | $22.24 | 26,685 |
| 2019-07-30 | $23.01 | $23.05 | $22.83 | $22.91 | $22.43 | 19,055 |
| 2019-07-29 | $22.89 | $22.89 | $22.83 | $22.87 | $22.39 | 18,293 |
| 2019-07-26 | $22.80 | $22.90 | $22.80 | $22.80 | $22.32 | 28,708 |
| 2019-07-25 | $22.85 | $22.90 | $22.80 | $22.80 | $22.32 | 14,631 |
| 2019-07-24 | $22.77 | $22.94 | $22.76 | $22.90 | $22.42 | 42,552 |
| 2019-07-23 | $22.85 | $22.98 | $22.76 | $22.82 | $22.34 | 25,587 |
| 2019-07-22 | $22.99 | $22.99 | $22.80 | $22.80 | $22.32 | 20,298 |
| 2019-07-19 | $22.78 | $22.91 | $22.78 | $22.90 | $22.42 | 18,014 |
| 2019-07-18 | $22.89 | $22.99 | $22.79 | $22.79 | $22.31 | 15,320 |
| 2019-07-17 | $22.97 | $22.97 | $22.80 | $22.89 | $22.41 | 10,044 |
| 2019-07-16 | $22.83 | $22.90 | $22.77 | $22.90 | $22.42 | 5,870 |
| 2019-07-15 | $22.93 | $22.93 | $22.80 | $22.80 | $22.32 | 3,983 |
| 2019-07-12 | $23.03 | $23.07 | $22.89 | $22.90 | $22.42 | 33,001 |
| 2019-07-11 | $23.03 | $23.03 | $22.90 | $22.94 | $22.46 | 7,118 |
| 2019-07-10 | $22.90 | $23.05 | $22.87 | $22.92 | $22.44 | 13,620 |
| 2019-07-09 | $22.79 | $23.05 | $22.79 | $22.91 | $22.42 | 31,423 |
| 2019-07-08 | $23.07 | $23.12 | $22.86 | $22.90 | $22.42 | 12,880 |
| 2019-07-05 | $23.02 | $23.02 | $22.90 | $23.00 | $22.51 | 6,104 |
| 2019-07-03 | $23.32 | $23.32 | $23.00 | $23.08 | $22.59 | 7,534 |
| 2019-07-02 | $23.36 | $23.45 | $23.00 | $23.00 | $22.51 | 12,361 |
| 2019-07-01 | $22.95 | $23.15 | $22.95 | $23.01 | $22.52 | 6,081 |
| 2019-06-28 | $22.65 | $23.00 | $22.65 | $22.93 | $22.45 | 13,419 |
| 2019-06-27 | $22.65 | $22.72 | $22.60 | $22.67 | $22.20 | 8,295 |
| 2019-06-26 | $22.49 | $22.75 | $22.38 | $22.75 | $22.27 | 19,580 |
| 2019-06-25 | $22.40 | $22.43 | $22.29 | $22.43 | $21.96 | 8,133 |
| 2019-06-24 | $22.55 | $22.58 | $22.25 | $22.25 | $21.78 | 9,901 |
| 2019-06-21 | $22.57 | $22.57 | $22.22 | $22.50 | $22.02 | 11,098 |
| 2019-06-20 | $22.47 | $22.48 | $22.24 | $22.24 | $21.77 | 3,776 |
| 2019-06-19 | $22.18 | $22.60 | $22.18 | $22.50 | $22.02 | 10,475 |
| 2019-06-18 | $22.22 | $22.40 | $22.14 | $22.25 | $21.78 | 16,452 |
| 2019-06-17 | $22.17 | $22.31 | $21.99 | $22.25 | $21.78 | 23,456 |
| 2019-06-14 | $22.06 | $22.12 | $22.00 | $22.01 | $21.54 | 2,963 |
| 2019-06-13 | $22.08 | $22.19 | $21.88 | $22.03 | $21.56 | 7,385 |
| 2019-06-12 | $22.06 | $22.48 | $21.87 | $21.95 | $21.49 | 29,585 |
| 2019-06-11 | $22.28 | $22.28 | $22.03 | $22.08 | $21.61 | 20,916 |
| 2019-06-10 | $22.22 | $22.28 | $22.20 | $22.27 | $21.80 | 20,770 |
| 2019-06-07 | $22.08 | $22.25 | $22.05 | $22.22 | $21.75 | 16,145 |
| 2019-06-06 | $21.98 | $22.10 | $21.90 | $22.08 | $21.61 | 7,875 |
| 2019-06-05 | $21.86 | $22.05 | $21.86 | $22.00 | $21.54 | 9,393 |
| 2019-06-04 | $22.19 | $22.20 | $21.72 | $21.89 | $21.43 | 9,701 |
| 2019-06-03 | $22.21 | $22.21 | $22.01 | $22.06 | $21.59 | 3,066 |
| 2019-05-31 | $22.08 | $22.49 | $22.00 | $22.00 | $21.54 | 32,167 |
| 2019-05-30 | $22.33 | $22.49 | $22.03 | $22.46 | $21.99 | 16,783 |
| 2019-05-29 | $22.18 | $22.59 | $22.10 | $22.53 | $21.81 | 15,774 |
| 2019-05-28 | $22.10 | $22.24 | $22.10 | $22.10 | $21.39 | 12,171 |
| 2019-05-24 | $21.79 | $22.15 | $21.79 | $22.14 | $21.43 | 31,146 |
| 2019-05-23 | $21.80 | $21.84 | $21.73 | $21.78 | $21.08 | 10,421 |
| 2019-05-22 | $21.87 | $21.98 | $21.80 | $21.82 | $21.12 | 10,428 |
| 2019-05-21 | $21.60 | $21.92 | $21.57 | $21.85 | $21.15 | 26,254 |
| 2019-05-20 | $21.55 | $21.70 | $21.55 | $21.67 | $20.97 | 14,630 |
| 2019-05-17 | $21.73 | $21.73 | $21.51 | $21.58 | $20.89 | 4,012 |
| 2019-05-16 | $21.58 | $21.74 | $21.58 | $21.73 | $21.03 | 10,577 |
| 2019-05-15 | $21.45 | $21.59 | $21.40 | $21.52 | $20.83 | 20,883 |
| 2019-05-14 | $21.45 | $21.46 | $21.39 | $21.40 | $20.71 | 49,267 |
| 2019-05-13 | $21.50 | $21.54 | $21.40 | $21.47 | $20.78 | 16,552 |
| 2019-05-10 | $21.59 | $21.63 | $21.51 | $21.55 | $20.86 | 49,740 |
| 2019-05-09 | $21.63 | $21.63 | $21.55 | $21.57 | $20.88 | 3,219 |
| 2019-05-08 | $21.60 | $21.63 | $21.51 | $21.52 | $20.83 | 35,038 |
| 2019-05-07 | $21.58 | $21.65 | $21.52 | $21.52 | $20.83 | 39,312 |
| 2019-05-06 | $21.55 | $21.61 | $21.50 | $21.55 | $20.85 | 33,330 |
| 2019-05-03 | $21.70 | $21.70 | $21.60 | $21.65 | $20.95 | 4,817 |
| 2019-05-02 | $21.70 | $21.70 | $21.56 | $21.62 | $20.92 | 22,556 |
| 2019-05-01 | $21.61 | $21.70 | $21.56 | $21.67 | $20.97 | 6,488 |
| 2019-04-30 | $21.72 | $21.74 | $21.58 | $21.63 | $20.93 | 36,217 |
| 2019-04-29 | $21.77 | $21.87 | $21.66 | $21.79 | $21.09 | 48,817 |
| 2019-04-26 | $21.62 | $21.74 | $21.61 | $21.74 | $21.04 | 11,562 |
| 2019-04-25 | $21.65 | $21.77 | $21.51 | $21.63 | $20.93 | 42,484 |
| 2019-04-24 | $21.66 | $21.89 | $21.53 | $21.71 | $21.01 | 42,074 |
| 2019-04-23 | $21.50 | $21.64 | $21.50 | $21.51 | $20.82 | 23,799 |
| 2019-04-22 | $21.68 | $21.68 | $21.40 | $21.40 | $20.71 | 8,308 |
| 2019-04-18 | $21.50 | $21.70 | $21.48 | $21.59 | $20.90 | 18,204 |
| 2019-04-17 | $21.51 | $21.68 | $21.51 | $21.63 | $20.93 | 9,283 |
| 2019-04-16 | $21.71 | $21.82 | $21.53 | $21.60 | $20.91 | 25,209 |
| 2019-04-15 | $21.88 | $21.91 | $21.59 | $21.62 | $20.92 | 27,106 |
| 2019-04-12 | $21.75 | $21.94 | $21.68 | $21.70 | $21.00 | 5,221 |
| 2019-04-11 | $21.65 | $21.97 | $21.58 | $21.62 | $20.92 | 11,276 |
| 2019-04-10 | $21.81 | $21.81 | $21.51 | $21.60 | $20.91 | 197,399 |
| 2019-04-09 | $21.57 | $21.70 | $21.49 | $21.60 | $20.91 | 120,030 |
| 2019-04-08 | $21.30 | $21.58 | $21.28 | $21.55 | $20.86 | 46,113 |
| 2019-04-05 | $21.57 | $21.81 | $21.14 | $21.26 | $20.58 | 81,776 |
| 2019-04-04 | $21.78 | $21.78 | $21.51 | $21.64 | $20.94 | 37,508 |
| 2019-04-03 | $21.70 | $21.88 | $21.62 | $21.62 | $20.92 | 55,708 |
| 2019-04-02 | $21.23 | $21.80 | $21.23 | $21.62 | $20.92 | 10,604 |
| 2019-04-01 | $21.48 | $21.48 | $21.12 | $21.30 | $20.62 | 16,620 |
| 2019-03-29 | $21.43 | $21.60 | $21.37 | $21.37 | $20.68 | 44,944 |
| 2019-03-28 | $21.60 | $21.61 | $21.40 | $21.43 | $20.74 | 13,902 |
| 2019-03-27 | $21.60 | $21.75 | $21.51 | $21.58 | $20.89 | 29,082 |
| 2019-03-26 | $21.69 | $21.70 | $21.53 | $21.61 | $20.92 | 4,473 |
| 2019-03-25 | $21.56 | $21.70 | $21.50 | $21.50 | $20.81 | 20,218 |
| 2019-03-22 | $21.60 | $21.74 | $21.50 | $21.50 | $20.81 | 7,872 |
| 2019-03-21 | $21.60 | $22.00 | $21.52 | $21.52 | $20.83 | 26,688 |
| 2019-03-20 | $21.53 | $21.65 | $21.43 | $21.51 | $20.82 | 12,437 |
| 2019-03-19 | $21.69 | $21.77 | $21.46 | $21.46 | $20.77 | 19,665 |
| 2019-03-18 | $21.71 | $21.84 | $21.58 | $21.61 | $20.92 | 43,433 |
| 2019-03-15 | $21.79 | $21.88 | $21.62 | $21.66 | $20.96 | 19,173 |
| 2019-03-14 | $21.75 | $21.90 | $21.66 | $21.68 | $20.98 | 38,158 |
| 2019-03-13 | $21.83 | $22.00 | $21.63 | $21.65 | $20.95 | 22,853 |
| 2019-03-12 | $22.09 | $22.09 | $21.65 | $21.79 | $21.09 | 37,655 |
| 2019-03-11 | $22.00 | $22.23 | $21.74 | $22.04 | $21.33 | 5,267 |
| 2019-03-08 | $22.44 | $22.44 | $21.95 | $21.95 | $21.24 | 42,848 |
| 2019-03-07 | $22.41 | $22.50 | $22.30 | $22.35 | $21.63 | 19,554 |
| 2019-03-06 | $22.41 | $22.55 | $22.15 | $22.45 | $21.73 | 11,226 |
| 2019-03-05 | $22.30 | $22.55 | $22.30 | $22.45 | $21.73 | 13,066 |
| 2019-03-04 | $22.61 | $22.75 | $22.39 | $22.39 | $21.67 | 28,696 |
| 2019-03-01 | $22.68 | $22.83 | $22.15 | $22.81 | $22.08 | 31,342 |
| 2019-02-28 | $22.72 | $22.85 | $22.51 | $22.67 | $21.94 | 12,674 |
| 2019-02-27 | $22.75 | $22.80 | $22.51 | $22.52 | $21.80 | 15,920 |
| 2019-02-26 | $22.78 | $22.89 | $22.49 | $22.73 | $21.76 | 10,098 |
| 2019-02-25 | $22.85 | $22.85 | $22.40 | $22.81 | $21.83 | 2,753 |
| 2019-02-22 | $22.78 | $22.88 | $22.70 | $22.83 | $21.86 | 13,523 |
| 2019-02-21 | $22.33 | $22.94 | $22.32 | $22.60 | $21.63 | 15,048 |
| 2019-02-20 | $22.22 | $22.39 | $22.21 | $22.38 | $21.42 | 19,262 |
| 2019-02-19 | $21.90 | $22.32 | $21.88 | $22.30 | $21.35 | 19,246 |
| 2019-02-15 | $21.83 | $21.94 | $21.83 | $21.86 | $20.92 | 11,169 |
| 2019-02-14 | $21.79 | $21.89 | $21.44 | $21.75 | $20.82 | 23,600 |
| 2019-02-13 | $21.84 | $21.99 | $21.61 | $21.86 | $20.93 | 7,954 |
| 2019-02-12 | $22.45 | $22.47 | $21.61 | $21.99 | $21.05 | 49,588 |
| 2019-02-11 | $22.35 | $22.35 | $21.73 | $22.05 | $21.11 | 29,383 |
| 2019-02-08 | $22.65 | $22.65 | $22.26 | $22.26 | $21.31 | 16,369 |
| 2019-02-07 | $22.63 | $22.98 | $22.27 | $22.29 | $21.34 | 42,920 |
| 2019-02-06 | $22.68 | $22.68 | $22.37 | $22.43 | $21.47 | 14,268 |
| 2019-02-05 | $22.60 | $22.79 | $22.32 | $22.65 | $21.68 | 545,489 |
| 2019-02-04 | $22.11 | $22.79 | $22.11 | $22.79 | $21.82 | 59,347 |
| 2019-02-01 | $22.58 | $22.68 | $22.17 | $22.17 | $21.22 | 46,078 |
| 2019-01-31 | $22.00 | $22.95 | $21.84 | $22.85 | $21.87 | 174,558 |
| 2019-01-30 | $21.87 | $22.13 | $21.85 | $21.85 | $20.92 | 11,115 |
| 2019-01-29 | $22.24 | $22.25 | $21.82 | $21.83 | $20.90 | 11,512 |
| 2019-01-28 | $21.90 | $22.36 | $21.60 | $22.12 | $21.17 | 58,914 |
| 2019-01-25 | $22.09 | $22.40 | $22.09 | $22.25 | $21.30 | 30,465 |
| 2019-01-24 | $22.21 | $22.21 | $21.83 | $22.15 | $21.20 | 67,282 |
| 2019-01-23 | $22.75 | $22.75 | $22.29 | $22.30 | $21.35 | 11,529 |
| 2019-01-22 | $22.33 | $22.98 | $22.33 | $22.72 | $21.75 | 27,456 |
| 2019-01-18 | $23.00 | $23.19 | $22.61 | $22.80 | $21.82 | 464,257 |
| 2019-01-17 | $22.75 | $23.00 | $22.39 | $22.92 | $21.94 | 95,210 |
| 2019-01-16 | $22.86 | $23.00 | $22.75 | $23.00 | $22.02 | 54,648 |
| 2019-01-15 | $23.03 | $23.05 | $22.87 | $22.95 | $21.97 | 49,943 |
| 2019-01-14 | $22.95 | $23.15 | $22.82 | $23.05 | $22.06 | 58,112 |
| 2019-01-11 | $23.00 | $23.21 | $22.93 | $23.05 | $22.06 | 85,895 |
| 2019-01-10 | $23.30 | $23.36 | $22.92 | $23.00 | $22.02 | 141,623 |
| 2019-01-09 | $23.10 | $23.60 | $22.60 | $23.50 | $22.49 | 67,228 |
| 2019-01-08 | $22.80 | $23.38 | $22.37 | $23.17 | $22.18 | 50,931 |
| 2019-01-07 | $22.04 | $22.98 | $22.04 | $22.92 | $21.94 | 67,201 |
| 2019-01-04 | $21.43 | $22.49 | $21.20 | $22.23 | $21.28 | 36,533 |
| 2019-01-03 | $20.84 | $21.54 | $20.59 | $21.33 | $20.42 | 6,442 |
| 2019-01-02 | $20.00 | $20.99 | $19.96 | $20.64 | $19.76 | 29,509 |
| 2018-12-31 | $19.86 | $20.14 | $19.78 | $19.96 | $19.11 | 24,600 |
| 2018-12-28 | $19.48 | $19.99 | $19.46 | $19.80 | $18.95 | 38,152 |
| 2018-12-27 | $19.60 | $19.76 | $18.83 | $19.63 | $18.79 | 80,956 |
| 2018-12-26 | $19.21 | $19.83 | $19.21 | $19.60 | $18.76 | 24,942 |
| 2018-12-24 | $19.41 | $19.91 | $19.21 | $19.21 | $18.39 | 10,458 |
| 2018-12-21 | $20.01 | $20.10 | $19.21 | $19.51 | $18.68 | 59,541 |
| 2018-12-20 | $20.30 | $20.91 | $19.81 | $20.00 | $19.14 | 36,484 |
| 2018-12-19 | $20.68 | $21.46 | $20.23 | $20.23 | $19.36 | 33,067 |
| 2018-12-18 | $20.10 | $20.81 | $19.88 | $20.34 | $19.47 | 70,641 |
| 2018-12-17 | $20.43 | $20.43 | $19.75 | $20.10 | $19.24 | 47,550 |
| 2018-12-14 | $20.34 | $20.44 | $20.15 | $20.43 | $19.56 | 18,055 |
| 2018-12-13 | $20.65 | $20.65 | $20.36 | $20.40 | $19.53 | 56,151 |
| 2018-12-12 | $20.38 | $20.75 | $20.36 | $20.65 | $19.77 | 30,333 |
| 2018-12-11 | $20.07 | $20.79 | $20.07 | $20.30 | $19.43 | 47,678 |
| 2018-12-10 | $20.14 | $20.56 | $19.71 | $20.01 | $19.15 | 45,060 |
| 2018-12-07 | $20.14 | $20.52 | $20.04 | $20.14 | $19.28 | 33,306 |
| 2018-12-06 | $19.90 | $20.30 | $19.90 | $20.09 | $19.23 | 34,588 |
| 2018-12-04 | $20.10 | $20.10 | $19.65 | $19.96 | $19.11 | 70,515 |
| 2018-12-03 | $20.21 | $20.33 | $19.88 | $20.05 | $19.19 | 21,813 |
| 2018-11-30 | $20.48 | $20.50 | $20.10 | $20.10 | $19.24 | 39,292 |
| 2018-11-29 | $21.41 | $21.45 | $20.63 | $20.70 | $19.81 | 46,558 |
| 2018-11-28 | $21.57 | $21.73 | $21.51 | $21.51 | $20.34 | 7,780 |
| 2018-11-27 | $21.64 | $21.79 | $21.58 | $21.70 | $20.52 | 11,578 |
| 2018-11-26 | $21.85 | $21.99 | $21.75 | $21.80 | $20.62 | 20,954 |
| 2018-11-23 | $21.87 | $21.90 | $21.85 | $21.86 | $20.67 | 6,386 |
| 2018-11-21 | $21.76 | $21.87 | $21.46 | $21.83 | $20.64 | 13,041 |
| 2018-11-20 | $21.81 | $21.85 | $21.42 | $21.46 | $20.29 | 11,134 |
| 2018-11-19 | $22.06 | $22.06 | $21.67 | $21.90 | $20.71 | 10,051 |
| 2018-11-16 | $22.25 | $22.25 | $22.00 | $22.10 | $20.90 | 14,993 |
| 2018-11-15 | $22.41 | $22.47 | $22.05 | $22.32 | $21.11 | 14,067 |
| 2018-11-14 | $22.40 | $22.45 | $22.21 | $22.30 | $21.09 | 11,805 |
| 2018-11-13 | $22.42 | $22.45 | $22.21 | $22.30 | $21.09 | 14,074 |
| 2018-11-12 | $22.56 | $22.56 | $22.40 | $22.40 | $21.18 | 5,302 |
| 2018-11-09 | $22.59 | $22.59 | $22.50 | $22.53 | $21.31 | 11,947 |
| 2018-11-08 | $22.57 | $22.74 | $22.51 | $22.57 | $21.34 | 13,302 |
| 2018-11-07 | $22.44 | $22.69 | $22.44 | $22.69 | $21.46 | 12,743 |
| 2018-11-06 | $22.47 | $22.64 | $22.20 | $22.64 | $21.41 | 38,985 |
| 2018-11-05 | $22.33 | $22.48 | $22.18 | $22.46 | $21.24 | 11,987 |
| 2018-11-02 | $22.40 | $22.42 | $22.18 | $22.26 | $21.05 | 12,381 |
| 2018-11-01 | $22.53 | $22.53 | $22.38 | $22.44 | $21.22 | 4,487 |
| 2018-10-31 | $22.56 | $22.56 | $22.41 | $22.53 | $21.31 | 4,359 |
| 2018-10-30 | $22.48 | $22.54 | $22.41 | $22.52 | $21.30 | 10,605 |
| 2018-10-29 | $22.58 | $22.65 | $22.58 | $22.65 | $21.42 | 704 |
| 2018-10-26 | $22.50 | $22.57 | $22.42 | $22.57 | $21.34 | 6,187 |
| 2018-10-25 | $22.68 | $22.68 | $22.56 | $22.57 | $21.34 | 7,914 |
| 2018-10-24 | $22.71 | $22.71 | $22.57 | $22.65 | $21.42 | 11,750 |
| 2018-10-23 | $22.55 | $22.70 | $22.55 | $22.61 | $21.38 | 11,285 |
| 2018-10-22 | $22.64 | $22.64 | $22.43 | $22.62 | $21.39 | 5,206 |
| 2018-10-19 | $22.43 | $22.58 | $22.42 | $22.55 | $21.33 | 7,933 |
| 2018-10-18 | $22.51 | $22.59 | $22.39 | $22.51 | $21.29 | 10,298 |
| 2018-10-17 | $22.46 | $22.51 | $22.43 | $22.51 | $21.29 | 16,478 |
| 2018-10-16 | $22.53 | $22.63 | $22.50 | $22.55 | $21.33 | 10,390 |
| 2018-10-15 | $22.50 | $22.62 | $22.41 | $22.50 | $21.28 | 11,438 |
| 2018-10-12 | $22.56 | $22.74 | $22.49 | $22.51 | $21.29 | 8,560 |
| 2018-10-11 | $22.52 | $22.54 | $22.35 | $22.53 | $21.31 | 14,666 |
| 2018-10-10 | $22.59 | $22.59 | $22.43 | $22.50 | $21.28 | 19,122 |
| 2018-10-09 | $22.50 | $22.59 | $22.40 | $22.59 | $21.36 | 18,677 |
| 2018-10-08 | $22.39 | $22.54 | $22.39 | $22.47 | $21.25 | 6,941 |
| 2018-10-05 | $22.14 | $22.58 | $22.12 | $22.40 | $21.18 | 22,925 |
| 2018-10-04 | $22.41 | $22.41 | $22.05 | $22.05 | $20.85 | 20,045 |
| 2018-10-03 | $22.89 | $22.89 | $22.41 | $22.47 | $21.25 | 36,646 |
| 2018-10-02 | $22.87 | $22.96 | $22.86 | $22.89 | $21.65 | 10,116 |
| 2018-10-01 | $23.10 | $23.10 | $22.91 | $22.91 | $21.66 | 5,053 |
| 2018-09-28 | $23.09 | $23.16 | $23.05 | $23.16 | $21.90 | 30,268 |
| 2018-09-27 | $23.08 | $23.13 | $23.02 | $23.08 | $21.83 | 13,645 |
| 2018-09-26 | $22.91 | $23.11 | $22.91 | $23.11 | $21.85 | 12,213 |
| 2018-09-25 | $23.06 | $23.08 | $22.93 | $22.99 | $21.74 | 16,228 |
| 2018-09-24 | $22.97 | $23.09 | $22.86 | $23.05 | $21.80 | 37,347 |
| 2018-09-21 | $22.99 | $23.00 | $22.91 | $22.98 | $21.73 | 15,514 |
| 2018-09-20 | $22.92 | $22.99 | $22.87 | $22.95 | $21.70 | 44,030 |
| 2018-09-19 | $22.98 | $23.02 | $22.85 | $22.95 | $21.70 | 20,963 |
| 2018-09-18 | $23.04 | $23.04 | $22.87 | $23.01 | $21.76 | 34,027 |
| 2018-09-17 | $23.04 | $23.06 | $22.92 | $22.98 | $21.73 | 18,536 |
| 2018-09-14 | $23.04 | $23.04 | $22.94 | $23.00 | $21.75 | 15,621 |
| 2018-09-13 | $23.10 | $23.17 | $23.04 | $23.09 | $21.84 | 19,167 |
| 2018-09-12 | $23.10 | $23.13 | $23.03 | $23.06 | $21.81 | 6,124 |
| 2018-09-11 | $23.10 | $23.24 | $23.10 | $23.12 | $21.86 | 20,127 |
| 2018-09-10 | $23.12 | $23.15 | $23.02 | $23.12 | $21.86 | 12,303 |
| 2018-09-07 | $23.17 | $23.17 | $22.98 | $22.99 | $21.74 | 25,343 |
| 2018-09-06 | $23.20 | $23.26 | $23.18 | $23.20 | $21.94 | 14,180 |
| 2018-09-05 | $23.25 | $23.26 | $23.17 | $23.22 | $21.96 | 13,255 |
| 2018-09-04 | $23.30 | $23.34 | $23.22 | $23.22 | $21.96 | 26,807 |
| 2018-08-31 | $23.29 | $23.30 | $23.23 | $23.29 | $22.02 | 20,495 |
| 2018-08-30 | $23.24 | $23.29 | $23.20 | $23.28 | $22.02 | 31,691 |
| 2018-08-29 | $23.38 | $23.46 | $23.35 | $23.40 | $21.89 | 48,506 |
| 2018-08-28 | $23.43 | $23.44 | $23.31 | $23.38 | $21.87 | 49,347 |
| 2018-08-27 | $23.48 | $23.55 | $23.43 | $23.43 | $21.92 | 21,470 |
| 2018-08-24 | $23.52 | $23.52 | $23.44 | $23.51 | $21.99 | 14,996 |
| 2018-08-23 | $23.54 | $23.58 | $23.45 | $23.48 | $21.96 | 21,771 |
| 2018-08-22 | $23.53 | $23.59 | $23.50 | $23.54 | $22.02 | 25,746 |
| 2018-08-21 | $23.36 | $23.54 | $23.35 | $23.52 | $22.00 | 39,244 |
| 2018-08-20 | $23.32 | $23.37 | $23.31 | $23.32 | $21.81 | 22,418 |
| 2018-08-17 | $23.31 | $23.33 | $23.25 | $23.26 | $21.76 | 33,907 |
| 2018-08-16 | $23.30 | $23.38 | $23.27 | $23.34 | $21.83 | 34,534 |
| 2018-08-15 | $23.30 | $23.33 | $23.21 | $23.28 | $21.78 | 10,053 |
| 2018-08-14 | $23.15 | $23.32 | $23.15 | $23.28 | $21.78 | 27,623 |
| 2018-08-13 | $23.11 | $23.22 | $23.10 | $23.13 | $21.64 | 10,563 |
| 2018-08-10 | $23.19 | $23.21 | $23.12 | $23.12 | $21.63 | 33,790 |
| 2018-08-09 | $23.19 | $23.26 | $23.13 | $23.19 | $21.69 | 18,441 |
| 2018-08-08 | $23.18 | $23.24 | $23.15 | $23.24 | $21.74 | 16,092 |
| 2018-08-07 | $23.25 | $23.25 | $23.14 | $23.18 | $21.68 | 24,237 |
| 2018-08-06 | $23.36 | $23.40 | $23.17 | $23.25 | $21.75 | 62,608 |
| 2018-08-03 | $23.25 | $23.42 | $23.24 | $23.28 | $21.78 | 37,726 |
| 2018-08-02 | $23.06 | $23.30 | $23.06 | $23.25 | $21.75 | 40,882 |
| 2018-08-01 | $23.37 | $23.37 | $22.97 | $23.01 | $21.52 | 92,731 |
| 2018-07-31 | $23.52 | $23.52 | $23.39 | $23.39 | $21.88 | 34,718 |
| 2018-07-30 | $23.53 | $23.54 | $23.46 | $23.52 | $22.00 | 19,654 |
| 2018-07-27 | $23.48 | $23.61 | $23.42 | $23.53 | $22.01 | 39,952 |
| 2018-07-26 | $23.51 | $23.57 | $23.46 | $23.50 | $21.98 | 41,300 |
| 2018-07-25 | $23.63 | $23.63 | $23.49 | $23.54 | $22.02 | 68,220 |
| 2018-07-24 | $23.56 | $23.66 | $23.48 | $23.61 | $22.08 | 44,942 |
| 2018-07-23 | $23.76 | $23.76 | $23.52 | $23.57 | $22.04 | 188,536 |
| 2018-07-20 | $24.10 | $24.13 | $23.77 | $23.77 | $22.23 | 826,495 |
| 2018-07-19 | $24.06 | $24.17 | $24.06 | $24.10 | $22.54 | 34,416 |
| 2018-07-18 | $24.18 | $24.21 | $24.03 | $24.06 | $22.51 | 38,544 |
| 2018-07-17 | $24.10 | $24.46 | $23.95 | $24.03 | $22.48 | 51,103 |
| 2018-07-16 | $23.98 | $24.12 | $23.89 | $24.01 | $22.46 | 35,254 |
| 2018-07-13 | $24.07 | $24.12 | $23.83 | $23.97 | $22.42 | 44,600 |
| 2018-07-12 | $24.12 | $24.24 | $24.05 | $24.05 | $22.50 | 27,318 |
| 2018-07-11 | $24.60 | $24.60 | $23.99 | $24.05 | $22.50 | 40,021 |
| 2018-07-10 | $24.57 | $24.57 | $24.26 | $24.29 | $22.72 | 39,054 |
| 2018-07-09 | $24.71 | $24.71 | $24.46 | $24.50 | $22.92 | 30,001 |
| 2018-07-06 | $24.99 | $25.12 | $24.97 | $24.99 | $23.38 | 20,653 |
| 2018-07-05 | $25.00 | $25.05 | $24.99 | $25.05 | $23.43 | 7,147 |
| 2018-07-03 | $24.95 | $25.37 | $24.77 | $25.00 | $23.39 | 6,609 |
| 2018-07-02 | $24.57 | $24.78 | $24.57 | $24.77 | $23.17 | 5,060 |
| 2018-06-29 | $24.49 | $24.78 | $24.35 | $24.70 | $23.10 | 31,264 |
| 2018-06-28 | $24.34 | $24.64 | $24.33 | $24.35 | $22.78 | 28,637 |
| 2018-06-27 | $24.23 | $24.61 | $24.20 | $24.27 | $22.70 | 27,961 |
| 2018-06-26 | $24.18 | $24.42 | $24.16 | $24.22 | $22.66 | 9,027 |
| 2018-06-25 | $24.16 | $24.22 | $24.11 | $24.14 | $22.58 | 4,388 |
| 2018-06-22 | $24.16 | $24.16 | $24.14 | $24.16 | $22.60 | 7,932 |
| 2018-06-21 | $24.14 | $24.17 | $24.11 | $24.11 | $22.55 | 3,603 |
| 2018-06-20 | $24.11 | $24.17 | $24.11 | $24.15 | $22.59 | 20,373 |
| 2018-06-19 | $24.15 | $24.25 | $24.12 | $24.22 | $22.65 | 35,154 |
| 2018-06-18 | $24.19 | $24.28 | $24.11 | $24.15 | $22.59 | 29,750 |
| 2018-06-15 | $24.22 | $24.22 | $24.12 | $24.14 | $22.58 | 6,351 |
| 2018-06-14 | $24.10 | $24.14 | $24.08 | $24.08 | $22.52 | 7,666 |
| 2018-06-13 | $24.13 | $24.18 | $24.06 | $24.06 | $22.51 | 39,874 |
| 2018-06-12 | $24.14 | $24.18 | $24.11 | $24.16 | $22.60 | 6,835 |
| 2018-06-11 | $24.12 | $24.20 | $24.12 | $24.14 | $22.58 | 29,308 |
| 2018-06-08 | $24.14 | $24.21 | $24.10 | $24.13 | $22.57 | 30,456 |
| 2018-06-07 | $24.05 | $24.13 | $24.05 | $24.06 | $22.50 | 9,818 |
| 2018-06-06 | $24.11 | $24.13 | $24.06 | $24.11 | $22.55 | 7,191 |
| 2018-06-05 | $24.13 | $24.17 | $24.08 | $24.12 | $22.56 | 14,474 |
| 2018-06-04 | $24.20 | $24.22 | $24.09 | $24.13 | $22.57 | 12,893 |
| 2018-06-01 | $24.15 | $24.26 | $24.15 | $24.25 | $22.69 | 878 |
| 2018-05-31 | $24.13 | $24.27 | $24.07 | $24.27 | $22.70 | 20,598 |
| 2018-05-30 | $24.11 | $24.25 | $24.01 | $24.24 | $22.67 | 4,513 |
| 2018-05-29 | $24.22 | $24.34 | $24.16 | $24.34 | $22.53 | 4,383 |
| 2018-05-25 | $24.30 | $24.38 | $24.27 | $24.37 | $22.56 | 8,142 |
| 2018-05-24 | $24.24 | $24.28 | $24.12 | $24.25 | $22.45 | 51,682 |
| 2018-05-23 | $24.27 | $24.40 | $24.25 | $24.25 | $22.45 | 9,581 |
| 2018-05-22 | $24.40 | $24.47 | $23.95 | $24.31 | $22.50 | 124,511 |
| 2018-05-21 | $24.55 | $24.55 | $24.43 | $24.44 | $22.62 | 6,628 |
| 2018-05-18 | $24.46 | $24.55 | $24.46 | $24.51 | $22.69 | 5,564 |
| 2018-05-17 | $24.62 | $24.63 | $24.41 | $24.56 | $22.73 | 10,343 |
| 2018-05-16 | $24.45 | $24.57 | $24.45 | $24.48 | $22.66 | 1,546 |
| 2018-05-15 | $24.40 | $24.52 | $24.32 | $24.47 | $22.65 | 4,366 |
| 2018-05-14 | $24.62 | $24.65 | $24.40 | $24.49 | $22.67 | 10,876 |
| 2018-05-11 | $24.43 | $24.59 | $24.42 | $24.57 | $22.74 | 9,191 |
| 2018-05-10 | $24.30 | $24.58 | $24.30 | $24.58 | $22.75 | 9,258 |
| 2018-05-09 | $24.44 | $24.44 | $24.33 | $24.39 | $22.58 | 2,635 |
| 2018-05-08 | $24.43 | $24.44 | $24.24 | $24.44 | $22.62 | 4,653 |
| 2018-05-07 | $24.31 | $24.49 | $24.21 | $24.49 | $22.67 | 13,503 |
| 2018-05-04 | $24.38 | $24.42 | $24.23 | $24.32 | $22.51 | 3,865 |
| 2018-05-03 | $24.38 | $24.38 | $24.25 | $24.25 | $22.45 | 4,238 |
| 2018-05-02 | $24.34 | $24.34 | $24.25 | $24.25 | $22.45 | 300 |
| 2018-05-01 | $24.30 | $24.38 | $24.25 | $24.25 | $22.45 | 4,115 |
| 2018-04-30 | $24.30 | $24.31 | $24.17 | $24.30 | $22.49 | 5,470 |
| 2018-04-27 | $24.27 | $24.42 | $24.27 | $24.32 | $22.51 | 2,198 |
| 2018-04-26 | $24.27 | $24.29 | $24.12 | $24.29 | $22.48 | 1,857 |
| 2018-04-25 | $24.25 | $24.25 | $24.11 | $24.17 | $22.37 | 4,448 |
| 2018-04-24 | $24.30 | $24.36 | $24.18 | $24.24 | $22.44 | 2,990 |
| 2018-04-23 | $24.38 | $24.39 | $24.30 | $24.37 | $22.56 | 5,808 |
| 2018-04-20 | $24.18 | $24.44 | $24.17 | $24.44 | $22.62 | 11,992 |
| 2018-04-19 | $24.29 | $24.29 | $24.17 | $24.28 | $22.47 | 4,024 |
| 2018-04-18 | $24.19 | $24.29 | $24.16 | $24.29 | $22.48 | 3,729 |
| 2018-04-17 | $24.18 | $24.30 | $24.07 | $24.30 | $22.49 | 8,912 |
| 2018-04-16 | $24.27 | $24.29 | $24.15 | $24.18 | $22.38 | 5,458 |
| 2018-04-13 | $24.26 | $24.44 | $24.25 | $24.42 | $22.60 | 6,579 |
| 2018-04-12 | $24.14 | $24.44 | $24.07 | $24.32 | $22.51 | 19,436 |
| 2018-04-11 | $24.12 | $24.19 | $24.12 | $24.14 | $22.35 | 5,181 |
| 2018-04-10 | $24.17 | $24.24 | $24.12 | $24.12 | $22.33 | 11,695 |
| 2018-04-09 | $24.09 | $24.27 | $24.09 | $24.16 | $22.36 | 6,912 |
| 2018-04-06 | $24.22 | $24.28 | $24.11 | $24.28 | $22.47 | 6,504 |
| 2018-04-05 | $24.17 | $24.22 | $24.09 | $24.22 | $22.42 | 3,162 |
| 2018-04-04 | $24.19 | $24.22 | $24.11 | $24.22 | $22.42 | 5,679 |
| 2018-04-03 | $24.15 | $24.18 | $24.07 | $24.18 | $22.38 | 5,301 |
| 2018-04-02 | $24.17 | $24.17 | $24.16 | $24.16 | $22.36 | 836 |
| 2018-03-29 | $24.21 | $24.31 | $24.20 | $24.25 | $22.45 | 5,220 |
| 2018-03-28 | $24.11 | $24.32 | $24.11 | $24.24 | $22.44 | 3,160 |
| 2018-03-27 | $24.01 | $24.10 | $24.00 | $24.07 | $22.28 | 8,036 |
| 2018-03-26 | $24.10 | $24.11 | $23.99 | $24.00 | $22.22 | 2,982 |
| 2018-03-23 | $24.05 | $24.05 | $23.97 | $24.02 | $22.23 | 3,823 |
| 2018-03-22 | $24.11 | $24.11 | $23.97 | $24.05 | $22.26 | 7,313 |
| 2018-03-21 | $24.03 | $24.08 | $23.93 | $23.98 | $22.20 | 13,463 |
| 2018-03-20 | $24.09 | $24.16 | $24.08 | $24.08 | $22.29 | 3,233 |
| 2018-03-19 | $24.40 | $24.46 | $23.97 | $24.09 | $22.30 | 58,265 |
| 2018-03-16 | $24.27 | $24.60 | $24.26 | $24.47 | $22.65 | 14,979 |
| 2018-03-15 | $24.27 | $24.27 | $24.14 | $24.14 | $22.35 | 4,619 |
| 2018-03-14 | $24.13 | $24.27 | $24.13 | $24.21 | $22.41 | 3,674 |
| 2018-03-13 | $24.05 | $24.27 | $24.05 | $24.27 | $22.46 | 1,935 |
| 2018-03-12 | $24.19 | $24.19 | $24.15 | $24.15 | $22.35 | 10,393 |
| 2018-03-09 | $24.31 | $24.32 | $24.20 | $24.32 | $22.51 | 5,032 |
| 2018-03-08 | $24.18 | $24.33 | $24.18 | $24.28 | $22.47 | 9,529 |
| 2018-03-07 | $24.17 | $24.25 | $24.17 | $24.24 | $22.44 | 2,905 |
| 2018-03-06 | $24.26 | $24.35 | $24.00 | $24.15 | $22.35 | 19,640 |
| 2018-03-05 | $24.17 | $24.38 | $23.97 | $24.34 | $22.53 | 36,696 |
| 2018-03-02 | $23.96 | $24.28 | $23.95 | $24.16 | $22.36 | 8,421 |
| 2018-03-01 | $24.05 | $24.12 | $24.00 | $24.05 | $22.26 | 10,285 |
| 2018-02-28 | $24.03 | $24.37 | $24.00 | $24.37 | $22.56 | 14,656 |
| 2018-02-27 | $23.92 | $24.29 | $23.92 | $24.12 | $22.33 | 12,454 |
| 2018-02-26 | $24.10 | $24.20 | $23.99 | $24.20 | $22.17 | 12,236 |
| 2018-02-23 | $24.07 | $24.23 | $24.00 | $24.16 | $22.13 | 20,648 |
| 2018-02-22 | $24.25 | $24.25 | $24.00 | $24.13 | $22.11 | 13,484 |
| 2018-02-21 | $24.24 | $24.26 | $24.00 | $24.20 | $22.17 | 22,015 |
| 2018-02-20 | $24.29 | $24.29 | $24.00 | $24.15 | $22.13 | 14,623 |
| 2018-02-16 | $23.97 | $24.02 | $23.93 | $24.02 | $22.01 | 4,533 |
| 2018-02-15 | $24.00 | $24.08 | $23.91 | $24.03 | $22.02 | 2,850 |
| 2018-02-14 | $24.20 | $24.31 | $24.03 | $24.05 | $22.03 | 7,155 |
| 2018-02-13 | $23.98 | $24.16 | $23.96 | $24.16 | $22.13 | 14,729 |
| 2018-02-12 | $23.80 | $24.02 | $23.80 | $23.94 | $21.93 | 7,052 |
| 2018-02-09 | $23.89 | $23.90 | $23.37 | $23.78 | $21.79 | 7,552 |
| 2018-02-08 | $24.01 | $24.02 | $23.83 | $23.83 | $21.83 | 10,218 |
| 2018-02-07 | $24.24 | $24.41 | $23.86 | $23.86 | $21.86 | 13,380 |
| 2018-02-06 | $23.59 | $24.28 | $23.59 | $23.76 | $21.77 | 10,325 |
| 2018-02-05 | $23.76 | $23.91 | $23.66 | $23.67 | $21.68 | 7,820 |
| 2018-02-02 | $24.05 | $24.05 | $23.65 | $23.81 | $21.81 | 22,147 |
| 2018-02-01 | $24.32 | $24.32 | $24.10 | $24.16 | $22.13 | 9,488 |
| 2018-01-31 | $24.01 | $24.50 | $23.85 | $24.44 | $22.39 | 18,368 |
| 2018-01-30 | $23.74 | $23.80 | $23.66 | $23.80 | $21.80 | 10,960 |
| 2018-01-29 | $24.18 | $24.18 | $23.66 | $23.97 | $21.96 | 16,194 |
| 2018-01-26 | $24.38 | $24.38 | $24.01 | $24.15 | $22.12 | 9,722 |
| 2018-01-25 | $24.45 | $24.45 | $24.27 | $24.32 | $22.28 | 13,547 |
| 2018-01-24 | $24.40 | $24.40 | $24.29 | $24.32 | $22.28 | 11,217 |
| 2018-01-23 | $24.39 | $24.45 | $24.28 | $24.30 | $22.26 | 10,876 |
| 2018-01-22 | $24.22 | $24.48 | $24.22 | $24.28 | $22.24 | 2,955 |
| 2018-01-19 | $24.50 | $24.61 | $24.15 | $24.15 | $22.13 | 52,323 |
| 2018-01-18 | $24.45 | $24.48 | $24.09 | $24.45 | $22.40 | 11,564 |
| 2018-01-17 | $24.60 | $24.66 | $24.46 | $24.46 | $22.41 | 10,074 |
| 2018-01-16 | $24.80 | $24.80 | $24.52 | $24.67 | $22.60 | 12,257 |
| 2018-01-12 | $24.75 | $24.75 | $24.70 | $24.75 | $22.67 | 6,313 |
| 2018-01-11 | $24.83 | $24.85 | $24.70 | $24.70 | $22.63 | 5,518 |
| 2018-01-10 | $24.75 | $24.75 | $24.67 | $24.72 | $22.65 | 4,183 |
| 2018-01-09 | $24.81 | $24.86 | $24.75 | $24.78 | $22.70 | 3,944 |
| 2018-01-08 | $24.64 | $24.75 | $24.64 | $24.74 | $22.67 | 4,957 |
| 2018-01-05 | $24.68 | $24.74 | $24.54 | $24.73 | $22.66 | 7,582 |
| 2018-01-04 | $24.72 | $24.72 | $24.67 | $24.67 | $22.60 | 10,148 |
| 2018-01-03 | $24.58 | $24.73 | $24.58 | $24.59 | $22.53 | 8,367 |
| 2018-01-02 | $24.54 | $24.64 | $24.25 | $24.55 | $22.49 | 14,454 |
| 2017-12-29 | $24.66 | $24.69 | $24.49 | $24.59 | $22.53 | 6,155 |
| 2017-12-28 | $24.82 | $24.82 | $24.72 | $24.72 | $22.65 | 1,498 |
| 2017-12-27 | $24.80 | $24.86 | $24.61 | $24.82 | $22.74 | 7,620 |
| 2017-12-26 | $24.65 | $24.82 | $24.61 | $24.62 | $22.56 | 7,596 |
| 2017-12-22 | $24.85 | $24.85 | $24.72 | $24.72 | $22.65 | 1,115 |
| 2017-12-21 | $24.69 | $24.85 | $24.60 | $24.85 | $22.77 | 10,283 |
| 2017-12-20 | $24.80 | $24.80 | $24.47 | $24.47 | $22.42 | 6,358 |
| 2017-12-19 | $24.75 | $24.81 | $24.66 | $24.73 | $22.66 | 3,885 |
| 2017-12-18 | $24.74 | $24.92 | $24.62 | $24.79 | $22.71 | 15,842 |
| 2017-12-15 | $24.89 | $24.89 | $24.56 | $24.74 | $22.67 | 6,607 |
| 2017-12-14 | $24.74 | $24.89 | $24.47 | $24.88 | $22.79 | 12,067 |
| 2017-12-13 | $24.71 | $24.95 | $24.70 | $24.75 | $22.68 | 16,998 |
| 2017-12-12 | $24.86 | $24.87 | $24.60 | $24.61 | $22.55 | 16,626 |
| 2017-12-11 | $24.87 | $24.87 | $24.75 | $24.76 | $22.68 | 7,401 |
| 2017-12-08 | $24.84 | $24.88 | $24.78 | $24.78 | $22.70 | 5,271 |
| 2017-12-07 | $24.81 | $24.85 | $24.75 | $24.85 | $22.77 | 8,542 |
| 2017-12-06 | $24.59 | $24.76 | $24.59 | $24.75 | $22.67 | 7,927 |
| 2017-12-05 | $24.75 | $24.88 | $24.65 | $24.79 | $22.71 | 9,417 |
| 2017-12-04 | $24.65 | $24.80 | $24.41 | $24.80 | $22.72 | 11,737 |
| 2017-12-01 | $24.37 | $24.65 | $24.29 | $24.65 | $22.58 | 6,453 |
| 2017-11-30 | $24.28 | $24.54 | $24.20 | $24.27 | $22.24 | 38,643 |
| 2017-11-29 | $24.57 | $24.57 | $24.14 | $24.19 | $22.16 | 26,916 |
| 2017-11-28 | $24.85 | $24.85 | $24.66 | $24.66 | $22.36 | 7,357 |
| 2017-11-27 | $24.93 | $24.95 | $24.76 | $24.76 | $22.45 | 13,655 |
| 2017-11-24 | $24.97 | $24.99 | $24.91 | $24.98 | $22.65 | 2,143 |
| 2017-11-22 | $24.93 | $24.97 | $24.82 | $24.95 | $22.62 | 3,540 |
| 2017-11-21 | $24.94 | $24.95 | $24.76 | $24.76 | $22.45 | 14,266 |
| 2017-11-20 | $24.91 | $24.94 | $24.67 | $24.76 | $22.45 | 10,002 |
| 2017-11-17 | $24.73 | $24.79 | $24.61 | $24.79 | $22.48 | 7,809 |
| 2017-11-16 | $24.59 | $24.68 | $24.59 | $24.66 | $22.36 | 448 |
| 2017-11-15 | $24.64 | $24.64 | $24.52 | $24.55 | $22.25 | 4,706 |
| 2017-11-14 | $24.41 | $24.53 | $24.41 | $24.53 | $22.24 | 9,882 |
| 2017-11-13 | $24.65 | $24.65 | $24.41 | $24.43 | $22.15 | 8,380 |
| 2017-11-10 | $24.55 | $24.69 | $24.45 | $24.69 | $22.39 | 4,553 |
| 2017-11-09 | $24.70 | $24.70 | $24.50 | $24.50 | $22.21 | 4,795 |
| 2017-11-08 | $24.58 | $24.74 | $24.51 | $24.51 | $22.22 | 2,110 |
| 2017-11-07 | $24.35 | $24.70 | $24.35 | $24.47 | $22.19 | 2,782 |
| 2017-11-06 | $24.41 | $24.69 | $24.35 | $24.35 | $22.08 | 8,890 |
| 2017-11-03 | $24.36 | $24.62 | $24.26 | $24.60 | $22.31 | 14,138 |
| 2017-11-02 | $24.50 | $24.56 | $24.28 | $24.35 | $22.08 | 10,150 |
| 2017-11-01 | $24.46 | $24.48 | $24.32 | $24.42 | $22.14 | 5,914 |
| 2017-10-31 | $24.17 | $24.40 | $24.07 | $24.21 | $21.95 | 32,954 |
| 2017-10-30 | $24.60 | $24.76 | $23.92 | $24.05 | $21.81 | 44,897 |
| 2017-10-27 | $24.70 | $24.70 | $24.36 | $24.59 | $22.30 | 3,242 |
| 2017-10-26 | $24.73 | $24.73 | $24.46 | $24.46 | $22.18 | 2,229 |
| 2017-10-25 | $24.83 | $24.83 | $24.02 | $24.46 | $22.18 | 6,068 |
| 2017-10-24 | $24.76 | $24.85 | $24.75 | $24.75 | $22.44 | 21,380 |
| 2017-10-23 | $24.81 | $24.84 | $24.73 | $24.84 | $22.52 | 4,603 |
| 2017-10-20 | $24.80 | $24.80 | $24.74 | $24.80 | $22.49 | 2,490 |
| 2017-10-19 | $24.85 | $24.85 | $24.80 | $24.82 | $22.50 | 7,453 |
| 2017-10-18 | $24.80 | $24.97 | $24.70 | $24.97 | $22.64 | 7,879 |
| 2017-10-17 | $24.96 | $24.96 | $24.75 | $24.76 | $22.45 | 10,624 |
| 2017-10-16 | $25.00 | $25.02 | $24.93 | $24.99 | $22.66 | 9,911 |
| 2017-10-13 | $25.00 | $25.05 | $24.90 | $24.99 | $22.66 | 10,880 |
| 2017-10-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.67 | 434 |
| 2017-10-11 | $25.07 | $25.07 | $24.96 | $25.07 | $22.73 | 3,579 |
| 2017-10-10 | $24.91 | $25.07 | $24.83 | $25.07 | $22.73 | 3,126 |
| 2017-10-09 | $24.84 | $24.98 | $24.63 | $24.64 | $22.34 | 6,137 |
| 2017-10-06 | $24.80 | $24.92 | $24.60 | $24.75 | $22.44 | 10,475 |
| 2017-10-05 | $24.99 | $24.99 | $24.81 | $24.81 | $22.49 | 12,569 |
| 2017-10-04 | $24.85 | $24.85 | $24.81 | $24.81 | $22.49 | 4,604 |
| 2017-10-03 | $24.95 | $24.95 | $24.80 | $24.85 | $22.53 | 6,863 |
| 2017-10-02 | $25.00 | $25.00 | $24.81 | $24.81 | $22.49 | 4,958 |
| 2017-09-29 | $24.96 | $25.05 | $24.91 | $24.98 | $22.65 | 8,937 |
| 2017-09-28 | $25.09 | $25.14 | $24.96 | $25.08 | $22.74 | 8,408 |
| 2017-09-27 | $25.12 | $25.26 | $24.93 | $25.26 | $22.90 | 3,518 |
| 2017-09-26 | $25.06 | $25.14 | $25.00 | $25.07 | $22.73 | 3,231 |
| 2017-09-25 | $25.33 | $25.33 | $24.91 | $25.00 | $22.67 | 12,344 |
| 2017-09-22 | $25.00 | $25.83 | $24.96 | $25.34 | $22.98 | 11,554 |
| 2017-09-21 | $25.00 | $25.00 | $24.96 | $24.99 | $22.66 | 9,539 |
| 2017-09-20 | $24.97 | $25.00 | $24.93 | $24.94 | $22.61 | 13,225 |
| 2017-09-19 | $24.95 | $24.99 | $24.87 | $24.99 | $22.66 | 10,789 |
| 2017-09-18 | $24.99 | $24.99 | $24.91 | $24.99 | $22.66 | 11,846 |
| 2017-09-15 | $24.99 | $24.99 | $24.87 | $24.88 | $22.56 | 3,413 |
| 2017-09-14 | $24.99 | $24.99 | $24.90 | $24.90 | $22.58 | 8,130 |
| 2017-09-13 | $24.99 | $25.00 | $24.93 | $25.00 | $22.67 | 1,711 |
| 2017-09-12 | $24.94 | $24.98 | $24.91 | $24.97 | $22.64 | 7,018 |
| 2017-09-11 | $24.95 | $24.99 | $24.95 | $24.99 | $22.66 | 7,400 |
| 2017-09-08 | $24.96 | $24.99 | $24.95 | $24.99 | $22.66 | 4,871 |
| 2017-09-07 | $25.00 | $25.00 | $24.95 | $25.00 | $22.67 | 5,752 |
| 2017-09-06 | $24.91 | $25.01 | $24.90 | $24.99 | $22.66 | 31,168 |
| 2017-09-05 | $24.96 | $25.00 | $24.93 | $25.00 | $22.67 | 6,911 |
| 2017-09-01 | $24.94 | $25.00 | $24.94 | $24.96 | $22.63 | 3,900 |
| 2017-08-31 | $24.99 | $24.99 | $24.93 | $24.93 | $22.60 | 6,382 |
| 2017-08-30 | $24.86 | $25.00 | $24.81 | $25.00 | $22.67 | 8,882 |
| 2017-08-29 | $25.00 | $25.00 | $24.88 | $24.95 | $22.62 | 7,381 |
| 2017-08-28 | $24.94 | $25.00 | $24.88 | $24.90 | $22.35 | 6,074 |
| 2017-08-25 | $24.87 | $24.99 | $24.87 | $24.96 | $22.40 | 4,861 |
| 2017-08-24 | $24.99 | $24.99 | $24.87 | $24.92 | $22.37 | 8,841 |
| 2017-08-23 | $25.00 | $25.00 | $24.94 | $24.96 | $22.40 | 9,987 |
| 2017-08-22 | $25.00 | $25.00 | $24.92 | $25.00 | $22.44 | 11,897 |
| 2017-08-21 | $24.96 | $24.99 | $24.88 | $24.98 | $22.42 | 9,750 |
| 2017-08-18 | $24.97 | $24.97 | $24.86 | $24.90 | $22.35 | 7,769 |
| 2017-08-17 | $24.99 | $25.00 | $24.87 | $24.99 | $22.43 | 15,283 |
| 2017-08-16 | $24.93 | $25.00 | $24.91 | $25.00 | $22.44 | 14,050 |
| 2017-08-15 | $24.99 | $24.99 | $24.86 | $24.99 | $22.43 | 12,266 |
| 2017-08-14 | $24.81 | $24.84 | $24.81 | $24.84 | $22.29 | 1,125 |
| 2017-08-11 | $24.67 | $24.82 | $24.67 | $24.68 | $22.15 | 12,763 |
| 2017-08-10 | $24.86 | $24.86 | $24.71 | $24.71 | $22.18 | 5,069 |
| 2017-08-09 | $24.94 | $24.95 | $24.85 | $24.85 | $22.30 | 8,081 |
| 2017-08-08 | $24.87 | $24.94 | $24.87 | $24.94 | $22.38 | 11,854 |
| 2017-08-07 | $24.88 | $24.94 | $24.88 | $24.93 | $22.37 | 6,743 |
| 2017-08-04 | $24.95 | $24.95 | $24.86 | $24.86 | $22.31 | 4,126 |
| 2017-08-03 | $24.88 | $24.94 | $24.86 | $24.94 | $22.38 | 3,591 |
| 2017-08-02 | $24.94 | $24.95 | $24.85 | $24.86 | $22.31 | 8,073 |
| 2017-08-01 | $24.99 | $24.99 | $24.85 | $24.90 | $22.35 | 16,242 |
| 2017-07-31 | $24.98 | $24.99 | $24.95 | $24.99 | $22.43 | 8,185 |
| 2017-07-28 | $24.99 | $24.99 | $24.92 | $24.94 | $22.38 | 3,096 |
| 2017-07-27 | $24.92 | $24.99 | $24.86 | $24.94 | $22.38 | 18,945 |
| 2017-07-26 | $24.85 | $24.93 | $24.85 | $24.89 | $22.34 | 7,753 |
| 2017-07-25 | $24.92 | $24.92 | $24.87 | $24.89 | $22.34 | 9,725 |
| 2017-07-24 | $24.80 | $24.94 | $24.80 | $24.94 | $22.38 | 9,456 |
| 2017-07-21 | $24.86 | $24.88 | $24.75 | $24.88 | $22.33 | 16,078 |
| 2017-07-20 | $24.67 | $24.75 | $24.67 | $24.75 | $22.21 | 4,638 |
| 2017-07-19 | $24.65 | $24.88 | $24.65 | $24.78 | $22.24 | 44,630 |
| 2017-07-18 | $24.58 | $24.70 | $24.58 | $24.70 | $22.17 | 12,080 |
| 2017-07-17 | $24.63 | $24.87 | $24.59 | $24.61 | $22.09 | 45,015 |
| 2017-07-14 | $24.65 | $24.87 | $24.58 | $24.65 | $22.12 | 18,040 |
| 2017-07-13 | $24.56 | $24.65 | $24.56 | $24.65 | $22.12 | 10,877 |
| 2017-07-12 | $24.60 | $24.65 | $24.57 | $24.59 | $22.07 | 14,866 |
| 2017-07-11 | $24.65 | $24.87 | $24.58 | $24.65 | $22.12 | 25,003 |
| 2017-07-10 | $24.59 | $24.88 | $24.59 | $24.65 | $22.12 | 9,894 |
| 2017-07-07 | $24.52 | $24.70 | $24.52 | $24.59 | $22.07 | 7,941 |
| 2017-07-06 | $24.63 | $24.65 | $24.60 | $24.60 | $22.08 | 33,478 |
| 2017-07-05 | $24.65 | $24.70 | $24.60 | $24.70 | $22.17 | 23,202 |
| 2017-07-03 | $24.78 | $24.78 | $24.70 | $24.70 | $22.17 | 1,837 |
| 2017-06-30 | $24.97 | $24.97 | $24.65 | $24.75 | $22.21 | 4,245 |
| 2017-06-29 | $24.86 | $24.86 | $24.60 | $24.60 | $22.08 | 9,265 |
| 2017-06-28 | $24.61 | $24.66 | $24.49 | $24.65 | $22.12 | 11,309 |
| 2017-06-27 | $24.58 | $24.65 | $24.48 | $24.61 | $22.09 | 6,383 |
| 2017-06-26 | $24.58 | $24.62 | $24.55 | $24.58 | $22.06 | 8,003 |
| 2017-06-23 | $24.62 | $24.65 | $24.47 | $24.50 | $21.99 | 10,536 |
| 2017-06-22 | $24.65 | $24.70 | $24.45 | $24.45 | $21.94 | 12,291 |
| 2017-06-21 | $24.62 | $24.81 | $24.55 | $24.75 | $22.21 | 26,251 |
| 2017-06-20 | $24.61 | $24.61 | $24.58 | $24.61 | $22.09 | 6,513 |
| 2017-06-19 | $24.58 | $24.62 | $24.57 | $24.61 | $22.09 | 8,413 |
| 2017-06-16 | $24.59 | $24.61 | $24.52 | $24.53 | $22.02 | 5,360 |
| 2017-06-15 | $24.62 | $24.62 | $24.47 | $24.50 | $21.99 | 6,891 |
| 2017-06-14 | $24.67 | $24.70 | $24.56 | $24.56 | $22.04 | 13,480 |
| 2017-06-13 | $24.55 | $24.67 | $24.55 | $24.60 | $22.08 | 34,285 |
| 2017-06-12 | $24.57 | $24.63 | $24.53 | $24.55 | $22.03 | 9,883 |
| 2017-06-09 | $24.70 | $24.70 | $24.65 | $24.65 | $22.12 | 16,769 |
| 2017-06-08 | $24.66 | $24.70 | $24.66 | $24.70 | $22.17 | 14,987 |
| 2017-06-07 | $24.70 | $24.70 | $24.57 | $24.67 | $22.14 | 11,447 |
| 2017-06-06 | $24.70 | $24.74 | $24.67 | $24.68 | $22.15 | 14,818 |
| 2017-06-05 | $24.70 | $24.70 | $24.64 | $24.70 | $22.17 | 10,022 |
| 2017-06-02 | $24.62 | $24.70 | $24.62 | $24.70 | $22.17 | 7,302 |
| 2017-06-01 | $24.70 | $24.70 | $24.65 | $24.67 | $22.14 | 26,801 |
| 2017-05-31 | $24.70 | $24.70 | $24.65 | $24.67 | $22.14 | 8,692 |
| 2017-05-30 | $24.69 | $24.74 | $24.67 | $24.74 | $22.20 | 3,343 |
| 2017-05-26 | $24.67 | $24.69 | $24.57 | $24.69 | $22.16 | 13,778 |
| 2017-05-25 | $24.77 | $24.83 | $24.66 | $24.83 | $22.06 | 35,175 |
| 2017-05-24 | $24.67 | $24.73 | $24.67 | $24.71 | $21.95 | 6,344 |
| 2017-05-23 | $24.63 | $24.73 | $24.61 | $24.67 | $21.91 | 8,358 |
| 2017-05-22 | $24.66 | $24.72 | $24.62 | $24.68 | $21.92 | 12,094 |
| 2017-05-19 | $24.64 | $24.75 | $24.64 | $24.72 | $21.96 | 8,921 |
| 2017-05-18 | $24.74 | $24.75 | $24.60 | $24.64 | $21.89 | 18,494 |
| 2017-05-17 | $24.75 | $24.76 | $24.73 | $24.74 | $21.98 | 2,959 |
| 2017-05-16 | $24.75 | $24.75 | $24.61 | $24.73 | $21.97 | 18,890 |
| 2017-05-15 | $24.74 | $24.82 | $24.70 | $24.82 | $22.05 | 1,291 |
| 2017-05-12 | $24.82 | $24.83 | $24.70 | $24.75 | $21.99 | 23,614 |
| 2017-05-11 | $24.66 | $24.75 | $24.66 | $24.66 | $21.91 | 12,796 |
| 2017-05-10 | $24.75 | $24.75 | $24.64 | $24.66 | $21.91 | 13,487 |
| 2017-05-09 | $24.57 | $24.75 | $24.57 | $24.73 | $21.97 | 16,050 |
| 2017-05-08 | $24.72 | $24.82 | $24.70 | $24.75 | $21.99 | 16,014 |
| 2017-05-05 | $24.74 | $24.89 | $24.64 | $24.89 | $22.11 | 12,239 |
| 2017-05-04 | $24.84 | $24.85 | $24.61 | $24.75 | $21.99 | 6,328 |
| 2017-05-03 | $24.80 | $24.84 | $24.54 | $24.80 | $22.03 | 34,230 |
| 2017-05-02 | $24.88 | $24.89 | $24.86 | $24.89 | $22.11 | 3,528 |
| 2017-05-01 | $24.80 | $24.88 | $24.80 | $24.80 | $22.03 | 7,717 |
| 2017-04-28 | $24.87 | $24.89 | $24.72 | $24.72 | $21.96 | 23,144 |
| 2017-04-27 | $24.75 | $24.75 | $24.74 | $24.75 | $21.99 | 7,163 |
| 2017-04-26 | $24.65 | $24.73 | $24.65 | $24.72 | $21.96 | 4,918 |
| 2017-04-25 | $24.69 | $24.75 | $24.69 | $24.74 | $21.98 | 12,983 |
| 2017-04-24 | $24.67 | $24.75 | $24.56 | $24.75 | $21.99 | 7,343 |
| 2017-04-21 | $24.83 | $24.83 | $24.55 | $24.74 | $21.98 | 8,750 |
| 2017-04-20 | $24.75 | $24.75 | $24.55 | $24.73 | $21.97 | 4,132 |
| 2017-04-19 | $24.70 | $24.83 | $24.66 | $24.69 | $21.93 | 6,795 |
| 2017-04-18 | $24.70 | $24.75 | $24.59 | $24.69 | $21.93 | 4,683 |
| 2017-04-17 | $24.80 | $24.88 | $24.69 | $24.69 | $21.93 | 8,132 |
| 2017-04-13 | $24.73 | $24.90 | $24.57 | $24.82 | $22.05 | 9,751 |
| 2017-04-12 | $24.53 | $24.73 | $24.52 | $24.73 | $21.97 | 8,176 |
| 2017-04-11 | $24.53 | $24.53 | $24.35 | $24.53 | $21.79 | 14,331 |
| 2017-04-10 | $24.36 | $24.62 | $24.36 | $24.45 | $21.72 | 4,390 |
| 2017-04-07 | $24.39 | $24.61 | $24.32 | $24.56 | $21.82 | 10,433 |
| 2017-04-06 | $24.30 | $24.40 | $24.23 | $24.40 | $21.67 | 7,223 |
| 2017-04-05 | $24.31 | $24.40 | $24.24 | $24.30 | $21.59 | 5,366 |
| 2017-04-04 | $24.29 | $24.39 | $24.28 | $24.33 | $21.61 | 10,106 |
| 2017-04-03 | $24.22 | $24.37 | $24.22 | $24.28 | $21.57 | 6,830 |
| 2017-03-31 | $24.29 | $24.32 | $24.17 | $24.18 | $21.48 | 7,470 |
| 2017-03-30 | $24.30 | $24.35 | $24.25 | $24.30 | $21.59 | 38,947 |
| 2017-03-29 | $24.38 | $24.38 | $24.29 | $24.38 | $21.66 | 4,330 |
| 2017-03-28 | $24.24 | $24.40 | $24.24 | $24.30 | $21.59 | 10,154 |
| 2017-03-27 | $24.49 | $24.49 | $24.25 | $24.36 | $21.64 | 11,088 |
| 2017-03-24 | $24.72 | $24.72 | $24.50 | $24.54 | $21.80 | 16,773 |
| 2017-03-23 | $24.75 | $24.75 | $24.41 | $24.41 | $21.68 | 12,825 |
| 2017-03-22 | $24.44 | $24.99 | $24.44 | $24.75 | $21.99 | 24,435 |
| 2017-03-21 | $24.74 | $24.74 | $24.39 | $24.63 | $21.88 | 10,346 |
| 2017-03-20 | $24.54 | $24.70 | $24.30 | $24.69 | $21.93 | 8,389 |
| 2017-03-17 | $24.51 | $24.74 | $24.49 | $24.66 | $21.91 | 8,544 |
| 2017-03-16 | $24.65 | $24.65 | $24.49 | $24.61 | $21.86 | 11,168 |
| 2017-03-15 | $24.20 | $24.60 | $24.13 | $24.60 | $21.85 | 14,803 |
| 2017-03-14 | $24.15 | $24.22 | $24.13 | $24.22 | $21.51 | 1,857 |
| 2017-03-13 | $24.25 | $24.34 | $24.11 | $24.11 | $21.42 | 11,676 |
| 2017-03-10 | $24.25 | $24.25 | $23.79 | $24.03 | $21.35 | 6,590 |
| 2017-03-09 | $24.25 | $24.35 | $23.75 | $23.75 | $21.10 | 19,205 |
| 2017-03-08 | $24.35 | $24.42 | $24.02 | $24.29 | $21.58 | 10,421 |
| 2017-03-07 | $24.37 | $24.48 | $24.36 | $24.48 | $21.74 | 2,711 |
| 2017-03-06 | $24.37 | $24.42 | $24.15 | $24.42 | $21.69 | 3,405 |
| 2017-03-03 | $24.08 | $24.55 | $24.08 | $24.50 | $21.76 | 12,099 |
| 2017-03-02 | $23.97 | $24.40 | $23.95 | $24.11 | $21.42 | 6,589 |
| 2017-03-01 | $24.18 | $24.49 | $24.07 | $24.20 | $21.50 | 5,898 |
| 2017-02-28 | $24.35 | $24.60 | $24.00 | $24.25 | $21.54 | 18,590 |
| 2017-02-27 | $24.25 | $24.65 | $24.25 | $24.49 | $21.75 | 30,929 |
| 2017-02-24 | $24.30 | $24.54 | $24.18 | $24.53 | $21.79 | 21,717 |
| 2017-02-23 | $24.23 | $24.52 | $24.23 | $24.47 | $21.52 | 13,309 |
| 2017-02-22 | $24.30 | $24.30 | $24.12 | $24.16 | $21.24 | 11,728 |
| 2017-02-21 | $24.35 | $24.55 | $24.10 | $24.54 | $21.58 | 17,643 |
| 2017-02-17 | $24.54 | $24.54 | $24.06 | $24.13 | $21.22 | 16,471 |
| 2017-02-16 | $24.12 | $24.55 | $24.03 | $24.17 | $21.25 | 43,099 |
| 2017-02-15 | $24.37 | $24.55 | $24.10 | $24.10 | $21.19 | 32,008 |
| 2017-02-14 | $24.11 | $24.45 | $23.98 | $24.19 | $21.27 | 6,763 |
| 2017-02-13 | $24.16 | $24.41 | $24.01 | $24.15 | $21.24 | 16,927 |
| 2017-02-10 | $23.80 | $24.20 | $23.80 | $24.20 | $21.28 | 10,329 |
| 2017-02-09 | $23.95 | $24.19 | $23.81 | $23.94 | $21.05 | 5,574 |
| 2017-02-08 | $23.92 | $24.23 | $23.92 | $24.16 | $21.25 | 4,889 |
| 2017-02-07 | $24.11 | $24.15 | $23.87 | $23.99 | $21.10 | 12,505 |
| 2017-02-06 | $24.15 | $24.23 | $24.06 | $24.09 | $21.18 | 3,347 |
| 2017-02-03 | $23.91 | $24.35 | $23.87 | $24.15 | $21.24 | 11,021 |
| 2017-02-02 | $23.76 | $24.22 | $23.75 | $24.10 | $21.19 | 9,536 |
| 2017-02-01 | $24.40 | $24.40 | $23.84 | $24.09 | $21.18 | 9,749 |
| 2017-01-31 | $24.33 | $24.33 | $24.11 | $24.16 | $21.24 | 24,283 |
| 2017-01-30 | $24.49 | $24.49 | $24.11 | $24.40 | $21.46 | 11,205 |
| 2017-01-27 | $24.13 | $24.48 | $24.10 | $24.43 | $21.48 | 34,025 |
| 2017-01-26 | $24.00 | $24.18 | $23.44 | $24.06 | $21.16 | 15,633 |
| 2017-01-25 | $23.55 | $23.85 | $23.47 | $23.74 | $20.88 | 9,270 |
| 2017-01-24 | $24.00 | $24.00 | $23.41 | $23.47 | $20.64 | 6,922 |
| 2017-01-23 | $24.05 | $24.17 | $23.53 | $23.61 | $20.76 | 28,374 |
| 2017-01-20 | $24.28 | $24.43 | $23.94 | $24.25 | $21.32 | 1,169,678 |
| 2017-01-19 | $24.35 | $24.45 | $24.20 | $24.30 | $21.37 | 49,748 |
| 2017-01-18 | $24.28 | $24.48 | $24.10 | $24.37 | $21.43 | 26,639 |
| 2017-01-17 | $24.20 | $24.61 | $24.20 | $24.53 | $21.57 | 33,153 |
| 2017-01-13 | $24.65 | $24.66 | $24.37 | $24.53 | $21.57 | 37,264 |
| 2017-01-12 | $24.57 | $24.68 | $24.26 | $24.68 | $21.70 | 51,836 |
| 2017-01-11 | $24.51 | $24.70 | $24.46 | $24.69 | $21.71 | 26,295 |
| 2017-01-10 | $24.19 | $24.55 | $24.11 | $24.50 | $21.54 | 25,969 |
| 2017-01-09 | $24.25 | $24.29 | $23.93 | $24.15 | $21.24 | 60,205 |
| 2017-01-06 | $24.33 | $24.33 | $24.00 | $24.26 | $21.33 | 52,776 |
| 2017-01-05 | $24.20 | $24.45 | $23.43 | $24.33 | $21.39 | 51,093 |
| 2017-01-04 | $23.87 | $24.50 | $23.60 | $24.24 | $21.31 | 146,260 |
| 2017-01-03 | $23.46 | $23.88 | $23.46 | $23.73 | $20.87 | 32,309 |
| 2016-12-30 | $23.54 | $23.70 | $23.40 | $23.46 | $20.63 | 6,803 |
| 2016-12-29 | $23.60 | $23.63 | $23.42 | $23.43 | $20.60 | 5,639 |
| 2016-12-28 | $23.40 | $23.70 | $23.25 | $23.47 | $20.64 | 10,921 |
| 2016-12-27 | $23.67 | $23.70 | $23.37 | $23.69 | $20.83 | 6,312 |
| 2016-12-23 | $23.54 | $23.54 | $23.00 | $23.37 | $20.55 | 2,874 |
| 2016-12-22 | $23.00 | $23.70 | $23.00 | $23.70 | $20.84 | 17,332 |
| 2016-12-21 | $23.15 | $23.67 | $22.54 | $23.55 | $20.71 | 13,317 |
| 2016-12-20 | $22.64 | $23.18 | $22.64 | $23.15 | $20.36 | 7,720 |
| 2016-12-19 | $22.87 | $23.08 | $22.70 | $22.88 | $20.12 | 19,587 |
| 2016-12-16 | $22.59 | $22.77 | $22.29 | $22.75 | $20.00 | 20,504 |
| 2016-12-15 | $22.31 | $22.71 | $22.10 | $22.56 | $19.84 | 17,049 |
| 2016-12-14 | $22.38 | $22.38 | $22.10 | $22.12 | $19.45 | 16,732 |
| 2016-12-13 | $22.25 | $22.49 | $22.02 | $22.10 | $19.43 | 8,960 |
| 2016-12-12 | $22.48 | $22.55 | $22.00 | $22.05 | $19.39 | 15,534 |
| 2016-12-09 | $22.06 | $22.46 | $22.03 | $22.34 | $19.64 | 14,193 |
| 2016-12-08 | $22.01 | $22.16 | $21.80 | $22.00 | $19.35 | 19,582 |
| 2016-12-07 | $21.96 | $22.28 | $21.80 | $22.23 | $19.55 | 37,867 |
| 2016-12-06 | $21.60 | $22.16 | $21.51 | $21.78 | $19.15 | 40,009 |
| 2016-12-05 | $22.39 | $22.60 | $21.41 | $21.41 | $18.83 | 31,695 |
| 2016-12-02 | $22.81 | $23.14 | $22.08 | $22.15 | $19.48 | 10,990 |
| 2016-12-01 | $23.18 | $23.35 | $22.79 | $22.80 | $20.05 | 16,445 |
| 2016-11-30 | $23.86 | $23.86 | $23.07 | $23.10 | $20.31 | 18,730 |
| 2016-11-29 | $23.35 | $23.91 | $23.23 | $23.50 | $20.66 | 14,069 |
| 2016-11-28 | $23.76 | $23.76 | $23.42 | $23.42 | $20.59 | 5,840 |
| 2016-11-25 | $23.73 | $23.99 | $23.23 | $23.57 | $20.50 | 10,149 |
| 2016-11-23 | $23.69 | $24.23 | $23.63 | $23.63 | $20.56 | 10,488 |
| 2016-11-22 | $23.67 | $24.24 | $23.65 | $24.00 | $20.88 | 7,046 |
| 2016-11-21 | $23.60 | $24.00 | $23.60 | $23.61 | $20.54 | 12,835 |
| 2016-11-18 | $23.61 | $24.00 | $23.61 | $24.00 | $20.88 | 15,596 |
| 2016-11-17 | $24.12 | $24.12 | $23.68 | $24.06 | $20.93 | 9,192 |
| 2016-11-16 | $23.39 | $24.13 | $23.39 | $24.11 | $20.98 | 21,050 |
| 2016-11-15 | $23.38 | $23.98 | $23.11 | $23.94 | $20.83 | 11,301 |
| 2016-11-14 | $23.37 | $23.51 | $23.05 | $23.05 | $20.05 | 16,392 |
| 2016-11-11 | $23.15 | $24.00 | $23.15 | $23.52 | $20.46 | 12,852 |
| 2016-11-10 | $23.81 | $23.81 | $23.16 | $23.29 | $20.26 | 14,610 |
| 2016-11-09 | $23.63 | $24.00 | $23.15 | $23.32 | $20.29 | 9,926 |
| 2016-11-08 | $23.54 | $23.64 | $23.50 | $23.64 | $20.57 | 5,751 |
| 2016-11-07 | $23.35 | $23.75 | $23.35 | $23.54 | $20.48 | 17,912 |
| 2016-11-04 | $23.37 | $23.44 | $23.25 | $23.44 | $20.39 | 9,131 |
| 2016-11-03 | $23.34 | $23.40 | $23.12 | $23.37 | $20.33 | 7,232 |
| 2016-11-02 | $23.28 | $23.44 | $23.08 | $23.28 | $20.25 | 13,364 |
| 2016-11-01 | $23.26 | $23.47 | $23.22 | $23.37 | $20.33 | 19,035 |
| 2016-10-31 | $23.01 | $23.44 | $22.80 | $23.24 | $20.22 | 208,890 |
| 2016-10-28 | $23.10 | $23.28 | $22.96 | $23.00 | $20.01 | 30,696 |
| 2016-10-27 | $23.68 | $23.75 | $23.08 | $23.08 | $20.08 | 50,586 |
| 2016-10-26 | $23.65 | $23.95 | $23.50 | $23.50 | $20.44 | 10,779 |
| 2016-10-25 | $24.12 | $24.12 | $23.60 | $23.65 | $20.57 | 21,382 |
| 2016-10-24 | $24.30 | $24.38 | $24.09 | $24.13 | $20.99 | 18,292 |
| 2016-10-21 | $24.14 | $24.24 | $23.98 | $23.99 | $20.87 | 25,677 |
| 2016-10-20 | $24.30 | $24.31 | $24.10 | $24.19 | $21.04 | 34,330 |
| 2016-10-19 | $24.25 | $24.29 | $24.12 | $24.29 | $21.13 | 10,272 |
| 2016-10-18 | $23.66 | $24.35 | $23.44 | $24.30 | $21.14 | 44,514 |
| 2016-10-17 | $23.69 | $23.74 | $23.47 | $23.65 | $20.57 | 22,612 |
| 2016-10-14 | $23.52 | $23.62 | $23.44 | $23.54 | $20.47 | 13,590 |
| 2016-10-13 | $23.61 | $23.65 | $23.35 | $23.43 | $20.38 | 11,318 |
| 2016-10-12 | $23.54 | $23.69 | $23.38 | $23.40 | $20.36 | 14,799 |
| 2016-10-11 | $23.85 | $23.85 | $23.56 | $23.56 | $20.50 | 20,496 |
| 2016-10-10 | $23.77 | $23.82 | $23.66 | $23.80 | $20.70 | 19,197 |
| 2016-10-07 | $23.79 | $23.90 | $23.61 | $23.80 | $20.70 | 10,649 |
| 2016-10-06 | $23.75 | $23.98 | $23.71 | $23.71 | $20.63 | 15,072 |
| 2016-10-05 | $24.00 | $24.00 | $23.76 | $23.76 | $20.67 | 22,828 |
| 2016-10-04 | $23.98 | $24.16 | $23.85 | $23.85 | $20.75 | 51,586 |
| 2016-10-03 | $23.96 | $24.02 | $23.88 | $23.88 | $20.77 | 11,630 |
| 2016-09-30 | $23.76 | $23.97 | $23.76 | $23.97 | $20.85 | 6,295 |
| 2016-09-29 | $23.79 | $23.91 | $23.75 | $23.89 | $20.78 | 22,679 |
| 2016-09-28 | $23.67 | $23.79 | $23.62 | $23.75 | $20.66 | 24,358 |
| 2016-09-27 | $23.50 | $23.68 | $23.50 | $23.66 | $20.58 | 43,076 |
| 2016-09-26 | $23.56 | $23.57 | $23.43 | $23.57 | $20.50 | 15,398 |
| 2016-09-23 | $23.49 | $23.68 | $23.43 | $23.58 | $20.51 | 16,581 |
| 2016-09-22 | $23.20 | $23.52 | $23.20 | $23.51 | $20.45 | 18,321 |
| 2016-09-21 | $23.13 | $23.37 | $23.00 | $23.17 | $20.16 | 19,978 |
| 2016-09-20 | $23.00 | $23.16 | $22.99 | $23.10 | $20.09 | 14,181 |
| 2016-09-19 | $23.09 | $23.23 | $22.95 | $22.95 | $19.97 | 19,528 |
| 2016-09-16 | $23.25 | $23.25 | $22.92 | $22.92 | $19.94 | 18,964 |
| 2016-09-15 | $23.22 | $23.28 | $22.83 | $23.04 | $20.04 | 71,879 |
| 2016-09-14 | $23.00 | $23.34 | $23.00 | $23.21 | $20.19 | 26,102 |
| 2016-09-13 | $23.23 | $23.27 | $22.85 | $22.90 | $19.92 | 23,503 |
| 2016-09-12 | $22.96 | $23.30 | $22.91 | $23.30 | $20.27 | 30,238 |
| 2016-09-09 | $23.39 | $23.40 | $22.88 | $22.95 | $19.97 | 58,165 |
| 2016-09-08 | $23.58 | $23.79 | $23.37 | $23.40 | $20.36 | 95,140 |
| 2016-09-07 | $23.78 | $23.80 | $23.72 | $23.73 | $20.64 | 13,357 |
| 2016-09-06 | $23.87 | $23.89 | $23.70 | $23.78 | $20.69 | 13,778 |
| 2016-09-02 | $23.75 | $23.80 | $23.74 | $23.79 | $20.70 | 12,209 |
| 2016-09-01 | $23.80 | $23.85 | $23.71 | $23.80 | $20.70 | 14,453 |
| 2016-08-31 | $23.59 | $23.81 | $23.44 | $23.81 | $20.71 | 1,008,725 |
| 2016-08-30 | $23.57 | $23.59 | $23.40 | $23.45 | $20.40 | 24,761 |
| 2016-08-29 | $23.58 | $23.59 | $23.45 | $23.45 | $20.40 | 31,837 |
| 2016-08-26 | $23.88 | $23.90 | $23.70 | $23.70 | $20.40 | 81,381 |
| 2016-08-25 | $23.97 | $23.98 | $23.75 | $23.75 | $20.44 | 44,854 |
| 2016-08-24 | $24.02 | $24.05 | $23.91 | $23.92 | $20.58 | 29,566 |
| 2016-08-23 | $24.10 | $24.10 | $23.91 | $23.91 | $20.58 | 52,267 |
| 2016-08-22 | $24.02 | $24.05 | $23.92 | $23.95 | $20.61 | 17,749 |
| 2016-08-19 | $24.00 | $24.07 | $23.89 | $23.90 | $20.56 | 29,667 |
| 2016-08-18 | $24.05 | $24.14 | $24.02 | $24.02 | $20.67 | 17,505 |
| 2016-08-17 | $24.15 | $24.16 | $24.03 | $24.03 | $20.68 | 22,705 |
| 2016-08-16 | $24.07 | $24.34 | $24.04 | $24.16 | $20.79 | 43,104 |
| 2016-08-15 | $24.08 | $24.20 | $24.03 | $24.03 | $20.68 | 23,548 |
| 2016-08-12 | $24.20 | $24.20 | $24.04 | $24.11 | $20.74 | 15,855 |
| 2016-08-11 | $24.00 | $24.16 | $24.00 | $24.15 | $20.78 | 26,227 |
| 2016-08-10 | $24.19 | $24.20 | $23.96 | $24.07 | $20.71 | 15,914 |
| 2016-08-09 | $24.16 | $24.23 | $24.01 | $24.10 | $20.74 | 25,535 |
| 2016-08-08 | $24.12 | $24.12 | $24.00 | $24.01 | $20.66 | 14,819 |
| 2016-08-05 | $24.21 | $24.23 | $24.00 | $24.00 | $20.65 | 15,530 |
| 2016-08-04 | $24.32 | $24.32 | $24.15 | $24.15 | $20.78 | 20,247 |
| 2016-08-03 | $24.28 | $24.40 | $24.25 | $24.25 | $20.87 | 20,412 |
| 2016-08-02 | $24.40 | $24.40 | $24.24 | $24.33 | $20.94 | 23,632 |
| 2016-08-01 | $24.50 | $24.50 | $24.36 | $24.40 | $21.00 | 11,117 |
| 2016-07-29 | $24.45 | $24.48 | $24.35 | $24.45 | $21.04 | 19,455 |
| 2016-07-28 | $24.29 | $24.49 | $24.29 | $24.35 | $20.95 | 12,153 |
| 2016-07-27 | $24.43 | $24.45 | $24.29 | $24.40 | $21.00 | 13,270 |
| 2016-07-26 | $24.26 | $24.42 | $24.26 | $24.42 | $21.01 | 17,805 |
| 2016-07-25 | $24.37 | $24.37 | $24.23 | $24.34 | $20.95 | 13,749 |
| 2016-07-22 | $24.40 | $24.41 | $24.27 | $24.37 | $20.97 | 22,696 |
| 2016-07-21 | $24.44 | $24.49 | $24.35 | $24.35 | $20.95 | 10,100 |
| 2016-07-20 | $24.32 | $24.50 | $24.32 | $24.41 | $21.01 | 14,086 |
| 2016-07-19 | $24.48 | $24.50 | $24.41 | $24.46 | $21.05 | 18,245 |
| 2016-07-18 | $24.50 | $24.50 | $24.32 | $24.49 | $21.08 | 11,942 |
| 2016-07-15 | $24.41 | $24.45 | $24.38 | $24.39 | $20.99 | 13,256 |
| 2016-07-14 | $24.73 | $24.73 | $24.40 | $24.40 | $21.00 | 21,389 |
| 2016-07-13 | $24.32 | $24.54 | $24.28 | $24.41 | $21.01 | 23,427 |
| 2016-07-12 | $24.60 | $24.60 | $24.40 | $24.40 | $21.00 | 26,569 |
| 2016-07-11 | $24.75 | $24.75 | $24.50 | $24.54 | $21.12 | 25,248 |
| 2016-07-08 | $24.40 | $24.80 | $24.37 | $24.80 | $21.34 | 16,397 |
| 2016-07-07 | $24.60 | $24.60 | $24.26 | $24.50 | $21.08 | 27,191 |
| 2016-07-06 | $24.80 | $25.00 | $24.34 | $24.50 | $21.08 | 28,654 |
| 2016-07-05 | $24.50 | $24.60 | $24.31 | $24.50 | $21.08 | 23,288 |
| 2016-07-01 | $24.57 | $24.57 | $24.30 | $24.40 | $21.00 | 22,046 |
| 2016-06-30 | $24.34 | $24.40 | $24.21 | $24.32 | $20.93 | 38,769 |
| 2016-06-29 | $24.36 | $24.43 | $24.27 | $24.35 | $20.95 | 25,896 |
| 2016-06-28 | $24.22 | $24.48 | $24.15 | $24.33 | $20.94 | 25,993 |
| 2016-06-27 | $24.20 | $24.36 | $24.20 | $24.26 | $20.87 | 9,227 |
| 2016-06-24 | $24.31 | $24.36 | $24.18 | $24.18 | $20.80 | 4,807 |
| 2016-06-23 | $24.50 | $24.50 | $24.34 | $24.35 | $20.95 | 3,057 |
| 2016-06-22 | $24.39 | $24.41 | $24.18 | $24.27 | $20.89 | 7,730 |
| 2016-06-21 | $24.49 | $24.60 | $24.05 | $24.35 | $20.95 | 21,789 |
| 2016-06-20 | $24.19 | $24.33 | $24.19 | $24.33 | $20.94 | 15,988 |
| 2016-06-17 | $24.07 | $24.09 | $23.80 | $23.83 | $20.51 | 14,313 |
| 2016-06-16 | $24.05 | $24.10 | $23.89 | $23.93 | $20.59 | 8,492 |
| 2016-06-15 | $23.75 | $24.15 | $23.75 | $24.05 | $20.70 | 13,788 |
| 2016-06-14 | $23.94 | $24.02 | $23.75 | $23.75 | $20.44 | 12,699 |
| 2016-06-13 | $24.04 | $24.15 | $24.00 | $24.04 | $20.69 | 3,600 |
| 2016-06-10 | $24.18 | $24.22 | $24.00 | $24.08 | $20.72 | 19,385 |
| 2016-06-09 | $24.07 | $24.27 | $24.00 | $24.00 | $20.65 | 19,865 |
| 2016-06-08 | $23.99 | $24.25 | $23.97 | $24.20 | $20.83 | 17,922 |
| 2016-06-07 | $23.98 | $24.18 | $23.97 | $23.97 | $20.63 | 27,829 |
| 2016-06-06 | $24.80 | $24.80 | $23.96 | $24.00 | $20.65 | 23,405 |
| 2016-06-03 | $24.27 | $24.38 | $24.10 | $24.19 | $20.82 | 8,872 |
| 2016-06-02 | $23.97 | $24.27 | $23.92 | $24.13 | $20.77 | 24,064 |
| 2016-06-01 | $24.28 | $24.28 | $23.99 | $24.07 | $20.71 | 49,415 |
| 2016-05-31 | $24.21 | $24.32 | $24.07 | $24.07 | $20.71 | 6,633 |
| 2016-05-27 | $24.15 | $24.45 | $24.12 | $24.25 | $20.87 | 6,129 |
| 2016-05-26 | $24.28 | $24.48 | $24.15 | $24.21 | $20.83 | 17,356 |
| 2016-05-25 | $24.25 | $24.55 | $24.11 | $24.43 | $20.80 | 13,017 |
| 2016-05-24 | $24.35 | $24.44 | $24.10 | $24.14 | $20.55 | 13,581 |
| 2016-05-23 | $24.22 | $24.35 | $24.16 | $24.35 | $20.74 | 6,826 |
| 2016-05-20 | $24.39 | $24.39 | $24.13 | $24.33 | $20.72 | 4,576 |
| 2016-05-19 | $23.80 | $24.39 | $23.75 | $24.39 | $20.77 | 8,772 |
| 2016-05-18 | $24.20 | $24.40 | $24.18 | $24.34 | $20.73 | 12,627 |
| 2016-05-17 | $24.30 | $24.48 | $24.30 | $24.33 | $20.72 | 5,749 |
| 2016-05-16 | $24.65 | $24.65 | $24.11 | $24.54 | $20.90 | 4,910 |
| 2016-05-13 | $24.30 | $24.64 | $24.06 | $24.30 | $20.70 | 5,513 |
| 2016-05-12 | $24.30 | $24.78 | $24.08 | $24.36 | $20.74 | 12,307 |
| 2016-05-11 | $24.00 | $24.75 | $23.82 | $24.68 | $21.02 | 31,836 |
| 2016-05-10 | $23.79 | $24.02 | $23.79 | $24.00 | $20.44 | 11,541 |
| 2016-05-09 | $23.95 | $23.95 | $23.71 | $23.95 | $20.40 | 4,112 |
| 2016-05-06 | $23.85 | $23.95 | $23.70 | $23.85 | $20.31 | 11,214 |
| 2016-05-05 | $24.00 | $24.00 | $23.92 | $23.95 | $20.40 | 1,159 |
| 2016-05-04 | $23.94 | $24.01 | $23.85 | $23.85 | $20.31 | 5,250 |
| 2016-05-03 | $23.84 | $23.96 | $23.80 | $23.93 | $20.38 | 25,095 |
| 2016-05-02 | $23.96 | $24.04 | $23.66 | $23.67 | $20.16 | 10,933 |
| 2016-04-29 | $24.13 | $24.16 | $23.82 | $24.02 | $20.45 | 9,213 |
| 2016-04-28 | $24.10 | $24.14 | $23.93 | $24.00 | $20.43 | 8,265 |
| 2016-04-27 | $24.08 | $24.10 | $23.79 | $24.07 | $20.50 | 7,728 |
| 2016-04-26 | $23.79 | $24.08 | $23.79 | $24.08 | $20.51 | 3,190 |
| 2016-04-25 | $24.00 | $24.08 | $23.83 | $24.01 | $20.45 | 4,550 |
| 2016-04-22 | $24.00 | $24.10 | $23.75 | $23.85 | $20.31 | 7,283 |
| 2016-04-21 | $24.00 | $24.10 | $24.00 | $24.05 | $20.48 | 13,211 |
| 2016-04-20 | $24.06 | $24.10 | $24.06 | $24.10 | $20.52 | 7,575 |
| 2016-04-19 | $23.81 | $24.07 | $23.81 | $24.04 | $20.47 | 1,750 |
| 2016-04-18 | $24.10 | $24.10 | $23.82 | $23.82 | $20.28 | 12,920 |
| 2016-04-15 | $24.48 | $24.48 | $24.00 | $24.10 | $20.52 | 17,019 |
| 2016-04-14 | $24.48 | $24.49 | $24.05 | $24.05 | $20.48 | 4,306 |
| 2016-04-13 | $24.07 | $24.27 | $24.02 | $24.06 | $20.49 | 6,276 |
| 2016-04-12 | $23.90 | $24.19 | $23.76 | $24.19 | $20.60 | 6,829 |
| 2016-04-11 | $23.93 | $24.18 | $23.91 | $24.04 | $20.47 | 12,516 |
| 2016-04-08 | $24.16 | $24.26 | $23.92 | $24.04 | $20.47 | 8,878 |
| 2016-04-07 | $24.00 | $24.08 | $23.76 | $23.99 | $20.43 | 5,978 |
| 2016-04-06 | $23.99 | $24.00 | $23.96 | $24.00 | $20.44 | 3,512 |
| 2016-04-05 | $23.76 | $24.14 | $23.76 | $23.91 | $20.36 | 19,169 |
| 2016-04-04 | $24.05 | $24.08 | $24.03 | $24.06 | $20.49 | 6,784 |
| 2016-04-01 | $24.08 | $24.08 | $24.06 | $24.08 | $20.51 | 804 |
| 2016-03-31 | $24.10 | $24.16 | $23.93 | $24.03 | $20.46 | 15,686 |
| 2016-03-30 | $24.17 | $24.48 | $23.86 | $24.10 | $20.52 | 12,160 |
| 2016-03-29 | $24.02 | $24.10 | $24.00 | $24.10 | $20.52 | 10,529 |
| 2016-03-28 | $24.00 | $24.19 | $24.00 | $24.19 | $20.60 | 8,292 |
| 2016-03-24 | $23.94 | $24.13 | $23.94 | $24.08 | $20.51 | 6,594 |
| 2016-03-23 | $23.85 | $24.07 | $23.85 | $23.95 | $20.39 | 4,498 |
| 2016-03-22 | $24.05 | $24.15 | $23.91 | $24.00 | $20.44 | 8,426 |
| 2016-03-21 | $24.21 | $24.21 | $24.00 | $24.00 | $20.44 | 9,533 |
| 2016-03-18 | $24.00 | $24.20 | $24.00 | $24.00 | $20.44 | 5,342 |
| 2016-03-17 | $24.21 | $24.22 | $24.16 | $24.21 | $20.62 | 5,104 |
| 2016-03-16 | $24.63 | $24.65 | $24.07 | $24.19 | $20.60 | 5,905 |
| 2016-03-15 | $24.20 | $24.34 | $23.62 | $24.20 | $20.61 | 8,988 |
| 2016-03-14 | $23.97 | $23.97 | $23.70 | $23.75 | $20.22 | 5,824 |
| 2016-03-11 | $24.15 | $24.75 | $23.25 | $23.87 | $20.33 | 20,373 |
| 2016-03-10 | $23.86 | $24.07 | $23.64 | $23.79 | $20.25 | 7,396 |
| 2016-03-09 | $23.97 | $24.00 | $23.51 | $23.67 | $20.16 | 8,539 |
| 2016-03-08 | $23.97 | $24.07 | $23.50 | $23.52 | $20.03 | 20,335 |
| 2016-03-07 | $23.60 | $24.05 | $23.29 | $23.93 | $20.38 | 18,198 |
| 2016-03-04 | $23.70 | $23.70 | $22.75 | $23.60 | $20.10 | 5,583 |
| 2016-03-03 | $23.53 | $23.70 | $23.53 | $23.68 | $20.17 | 7,510 |
| 2016-03-02 | $23.46 | $23.76 | $23.18 | $23.62 | $20.11 | 31,840 |
| 2016-03-01 | $22.79 | $23.44 | $22.44 | $23.14 | $19.71 | 9,191 |
| 2016-02-29 | $22.23 | $23.20 | $22.23 | $23.16 | $19.72 | 19,369 |
| 2016-02-26 | $22.19 | $22.60 | $22.19 | $22.60 | $19.25 | 6,233 |
| 2016-02-25 | $22.58 | $22.59 | $22.30 | $22.30 | $18.99 | 2,500 |
| 2016-02-24 | $21.98 | $22.70 | $21.98 | $22.57 | $19.22 | 5,862 |
| 2016-02-23 | $22.70 | $22.84 | $22.30 | $22.77 | $19.18 | 9,822 |
| 2016-02-22 | $22.25 | $22.75 | $22.25 | $22.56 | $19.00 | 4,104 |
| 2016-02-19 | $21.95 | $22.85 | $21.95 | $22.20 | $18.70 | 6,673 |
| 2016-02-18 | $22.25 | $22.39 | $21.89 | $22.25 | $18.74 | 6,585 |
| 2016-02-17 | $22.42 | $22.47 | $21.95 | $21.99 | $18.52 | 3,780 |
| 2016-02-16 | $21.79 | $22.55 | $21.78 | $21.93 | $18.47 | 6,267 |
| 2016-02-12 | $22.50 | $22.50 | $21.72 | $21.77 | $18.33 | 11,653 |
| 2016-02-11 | $23.05 | $23.50 | $22.41 | $22.50 | $18.95 | 9,367 |
| 2016-02-10 | $23.49 | $23.49 | $23.06 | $23.07 | $19.43 | 9,381 |
| 2016-02-09 | $23.07 | $23.53 | $23.07 | $23.53 | $19.82 | 3,305 |
| 2016-02-08 | $23.59 | $23.59 | $23.05 | $23.58 | $19.86 | 10,715 |
| 2016-02-05 | $23.32 | $23.59 | $23.08 | $23.36 | $19.67 | 4,671 |
| 2016-02-04 | $23.59 | $23.59 | $23.32 | $23.32 | $19.64 | 3,902 |
| 2016-02-03 | $23.60 | $23.60 | $23.05 | $23.40 | $19.71 | 3,229 |
| 2016-02-02 | $23.51 | $23.51 | $23.27 | $23.27 | $19.60 | 10,690 |
| 2016-02-01 | $23.30 | $23.50 | $23.10 | $23.50 | $19.79 | 7,803 |
| 2016-01-29 | $23.25 | $23.40 | $23.15 | $23.40 | $19.71 | 7,750 |
| 2016-01-28 | $23.47 | $23.51 | $23.05 | $23.51 | $19.80 | 16,428 |
| 2016-01-27 | $23.49 | $23.51 | $23.28 | $23.50 | $19.79 | 7,282 |
| 2016-01-26 | $23.30 | $23.49 | $23.30 | $23.49 | $19.78 | 10,803 |
| 2016-01-25 | $23.20 | $23.30 | $23.20 | $23.30 | $19.62 | 1,765 |
| 2016-01-22 | $23.29 | $23.30 | $23.11 | $23.20 | $19.54 | 2,110 |
| 2016-01-21 | $23.33 | $23.33 | $23.17 | $23.30 | $19.62 | 9,866 |
| 2016-01-20 | $23.26 | $23.30 | $23.00 | $23.17 | $19.51 | 13,365 |
| 2016-01-19 | $23.30 | $23.35 | $23.22 | $23.26 | $19.59 | 5,673 |
| 2016-01-15 | $23.44 | $23.45 | $23.12 | $23.20 | $19.54 | 8,268 |
| 2016-01-14 | $23.16 | $23.50 | $23.11 | $23.50 | $19.79 | 18,349 |
| 2016-01-13 | $23.18 | $23.31 | $23.06 | $23.06 | $19.42 | 3,871 |
| 2016-01-12 | $23.50 | $23.50 | $23.06 | $23.24 | $19.57 | 13,319 |
| 2016-01-11 | $23.49 | $23.49 | $23.30 | $23.39 | $19.70 | 4,175 |
| 2016-01-08 | $23.30 | $23.52 | $23.06 | $23.45 | $19.75 | 13,506 |
| 2016-01-07 | $23.36 | $23.36 | $23.11 | $23.36 | $19.67 | 17,066 |
| 2016-01-06 | $23.31 | $23.34 | $23.23 | $23.34 | $19.66 | 7,688 |
| 2016-01-05 | $23.33 | $23.33 | $23.13 | $23.30 | $19.62 | 16,838 |
| 2016-01-04 | $23.15 | $23.34 | $23.05 | $23.29 | $19.61 | 8,349 |
| 2015-12-31 | $23.24 | $23.32 | $23.05 | $23.18 | $19.52 | 7,441 |
| 2015-12-30 | $23.12 | $23.34 | $23.12 | $23.32 | $19.64 | 4,168 |
| 2015-12-29 | $23.21 | $23.39 | $23.12 | $23.30 | $19.62 | 10,348 |
| 2015-12-28 | $22.80 | $23.37 | $22.78 | $23.18 | $19.52 | 13,690 |
| 2015-12-24 | $22.80 | $22.99 | $22.80 | $22.99 | $19.36 | 3,577 |
| 2015-12-23 | $22.82 | $23.00 | $22.72 | $22.91 | $19.29 | 12,743 |
| 2015-12-22 | $22.94 | $22.94 | $22.35 | $22.57 | $19.00 | 4,238 |
| 2015-12-21 | $22.40 | $23.04 | $22.36 | $22.73 | $19.14 | 18,802 |
| 2015-12-18 | $22.01 | $22.50 | $22.01 | $22.50 | $18.95 | 8,104 |
| 2015-12-17 | $22.00 | $22.54 | $22.00 | $22.38 | $18.85 | 8,351 |
| 2015-12-16 | $22.28 | $22.48 | $21.75 | $21.95 | $18.48 | 13,798 |
| 2015-12-15 | $22.33 | $22.33 | $22.00 | $22.28 | $18.76 | 11,693 |
| 2015-12-14 | $22.45 | $22.59 | $21.67 | $21.67 | $18.25 | 13,994 |
| 2015-12-11 | $22.61 | $22.62 | $22.42 | $22.45 | $18.91 | 11,223 |
| 2015-12-10 | $22.90 | $23.05 | $22.61 | $22.71 | $19.12 | 10,930 |
| 2015-12-09 | $22.90 | $23.04 | $22.68 | $22.68 | $19.10 | 15,957 |
| 2015-12-08 | $22.93 | $23.10 | $22.69 | $22.70 | $19.12 | 16,775 |
| 2015-12-07 | $23.08 | $23.08 | $22.98 | $23.04 | $19.40 | 12,345 |
| 2015-12-04 | $23.09 | $23.21 | $22.93 | $23.13 | $19.48 | 15,142 |
| 2015-12-03 | $23.18 | $23.18 | $22.95 | $23.08 | $19.44 | 3,874 |
| 2015-12-02 | $23.13 | $23.17 | $22.95 | $23.11 | $19.46 | 13,397 |
| 2015-12-01 | $22.98 | $23.20 | $22.95 | $23.20 | $19.54 | 6,756 |
| 2015-11-30 | $23.00 | $23.15 | $22.90 | $22.95 | $19.33 | 7,657 |
| 2015-11-27 | $22.65 | $23.22 | $22.65 | $23.00 | $19.37 | 8,585 |
| 2015-11-25 | $23.17 | $23.17 | $22.85 | $22.85 | $19.24 | 7,783 |
| 2015-11-24 | $23.00 | $23.00 | $22.67 | $22.94 | $19.11 | 12,864 |
| 2015-11-23 | $22.97 | $23.14 | $22.95 | $22.99 | $19.15 | 14,181 |
| 2015-11-20 | $22.84 | $23.07 | $22.80 | $22.89 | $19.07 | 13,172 |
| 2015-11-19 | $23.00 | $23.00 | $22.75 | $22.85 | $19.03 | 15,979 |
| 2015-11-18 | $23.10 | $23.45 | $22.75 | $23.05 | $19.20 | 14,463 |
| 2015-11-17 | $22.86 | $23.35 | $22.74 | $23.10 | $19.24 | 18,065 |
| 2015-11-16 | $22.72 | $23.00 | $22.66 | $22.95 | $19.12 | 28,426 |
| 2015-11-13 | $22.62 | $22.75 | $22.55 | $22.75 | $18.95 | 9,404 |
| 2015-11-12 | $22.53 | $22.58 | $22.49 | $22.58 | $18.81 | 17,124 |
| 2015-11-11 | $22.35 | $22.54 | $22.27 | $22.53 | $18.77 | 23,843 |
| 2015-11-10 | $22.35 | $22.40 | $22.30 | $22.35 | $18.62 | 4,055 |
| 2015-11-09 | $22.42 | $22.48 | $22.32 | $22.48 | $18.73 | 2,161 |
| 2015-11-06 | $22.25 | $22.50 | $22.21 | $22.50 | $18.74 | 4,656 |
| 2015-11-05 | $22.25 | $22.28 | $22.10 | $22.23 | $18.52 | 12,256 |
| 2015-11-04 | $22.28 | $22.30 | $22.10 | $22.21 | $18.50 | 12,385 |
| 2015-11-03 | $22.31 | $22.39 | $22.18 | $22.21 | $18.50 | 9,068 |
| 2015-11-02 | $22.03 | $22.32 | $22.01 | $22.23 | $18.52 | 2,471 |
| 2015-10-30 | $22.26 | $22.27 | $22.20 | $22.27 | $18.55 | 3,975 |
| 2015-10-29 | $22.16 | $22.30 | $22.16 | $22.16 | $18.46 | 3,745 |
| 2015-10-28 | $22.20 | $22.21 | $22.20 | $22.21 | $18.50 | 3,575 |
| 2015-10-27 | $21.97 | $22.24 | $21.97 | $22.24 | $18.52 | 5,183 |
| 2015-10-26 | $22.25 | $22.34 | $21.96 | $21.96 | $18.29 | 6,530 |
| 2015-10-23 | $22.34 | $22.34 | $22.21 | $22.28 | $18.56 | 7,049 |
| 2015-10-22 | $21.96 | $22.04 | $21.86 | $22.04 | $18.36 | 6,774 |
| 2015-10-21 | $21.93 | $21.97 | $21.85 | $21.97 | $18.30 | 7,978 |
| 2015-10-20 | $21.90 | $21.90 | $21.78 | $21.90 | $18.24 | 7,576 |
| 2015-10-19 | $21.85 | $21.88 | $21.75 | $21.88 | $18.22 | 7,829 |
| 2015-10-16 | $21.87 | $21.90 | $21.73 | $21.82 | $18.17 | 5,413 |
| 2015-10-15 | $21.70 | $21.89 | $21.70 | $21.79 | $18.15 | 5,154 |
| 2015-10-14 | $21.93 | $21.95 | $21.80 | $21.90 | $18.24 | 6,227 |
| 2015-10-13 | $21.80 | $21.93 | $21.66 | $21.92 | $18.26 | 8,827 |
| 2015-10-12 | $21.84 | $21.84 | $21.67 | $21.80 | $18.16 | 2,693 |
| 2015-10-09 | $21.77 | $21.95 | $21.77 | $21.85 | $18.20 | 9,113 |
| 2015-10-08 | $21.85 | $21.95 | $21.77 | $21.77 | $18.13 | 3,584 |
| 2015-10-07 | $22.10 | $22.10 | $21.86 | $21.87 | $18.22 | 12,254 |
| 2015-10-06 | $22.21 | $22.34 | $21.99 | $22.09 | $18.40 | 7,216 |
| 2015-10-05 | $22.00 | $22.30 | $22.00 | $22.30 | $18.57 | 13,382 |
| 2015-10-02 | $21.86 | $22.00 | $21.86 | $22.00 | $18.32 | 4,006 |
| 2015-10-01 | $22.15 | $22.20 | $22.10 | $22.10 | $18.41 | 2,545 |
| 2015-09-30 | $22.35 | $22.35 | $22.20 | $22.20 | $18.49 | 6,527 |
| 2015-09-29 | $22.42 | $22.44 | $22.21 | $22.21 | $18.50 | 20,978 |
| 2015-09-28 | $22.40 | $22.45 | $22.25 | $22.45 | $18.70 | 14,851 |
| 2015-09-25 | $22.41 | $22.45 | $22.32 | $22.41 | $18.67 | 7,862 |
| 2015-09-24 | $22.28 | $22.49 | $22.25 | $22.43 | $18.68 | 10,201 |
| 2015-09-23 | $22.31 | $22.45 | $22.31 | $22.45 | $18.70 | 7,696 |
| 2015-09-22 | $22.25 | $22.39 | $22.25 | $22.39 | $18.65 | 11,737 |
| 2015-09-21 | $22.40 | $22.40 | $22.22 | $22.23 | $18.52 | 7,170 |
| 2015-09-18 | $22.39 | $22.40 | $22.29 | $22.40 | $18.66 | 6,774 |
| 2015-09-17 | $22.39 | $22.51 | $22.36 | $22.39 | $18.65 | 6,530 |
| 2015-09-16 | $22.55 | $22.55 | $22.36 | $22.50 | $18.74 | 6,139 |
| 2015-09-15 | $22.55 | $22.57 | $22.45 | $22.55 | $18.78 | 9,523 |
| 2015-09-14 | $22.56 | $22.56 | $22.45 | $22.53 | $18.77 | 5,673 |
| 2015-09-11 | $22.43 | $22.48 | $22.30 | $22.48 | $18.72 | 8,000 |
| 2015-09-10 | $22.40 | $22.45 | $22.31 | $22.42 | $18.67 | 4,969 |
| 2015-09-09 | $22.40 | $22.40 | $22.33 | $22.39 | $18.65 | 4,266 |
| 2015-09-08 | $22.29 | $22.37 | $22.23 | $22.37 | $18.63 | 4,515 |
| 2015-09-04 | $22.25 | $22.25 | $22.23 | $22.25 | $18.53 | 819 |
| 2015-09-03 | $22.37 | $22.40 | $22.32 | $22.32 | $18.59 | 865 |
| 2015-09-02 | $22.40 | $22.40 | $22.34 | $22.37 | $18.63 | 2,977 |
| 2015-09-01 | $22.42 | $22.42 | $22.34 | $22.35 | $18.62 | 5,792 |
| 2015-08-31 | $22.37 | $22.47 | $22.20 | $22.38 | $18.64 | 13,058 |
| 2015-08-28 | $22.48 | $22.48 | $22.22 | $22.29 | $18.57 | 8,219 |
| 2015-08-27 | $22.43 | $22.44 | $22.38 | $22.41 | $18.66 | 2,220 |
| 2015-08-26 | $22.20 | $22.47 | $22.20 | $22.44 | $18.48 | 3,406 |
| 2015-08-25 | $22.40 | $22.57 | $22.20 | $22.35 | $18.41 | 13,853 |
| 2015-08-24 | $22.45 | $22.69 | $22.20 | $22.35 | $18.41 | 16,990 |
| 2015-08-21 | $22.49 | $22.79 | $22.49 | $22.79 | $18.77 | 22,023 |
| 2015-08-20 | $22.65 | $22.70 | $22.51 | $22.59 | $18.60 | 8,592 |
| 2015-08-19 | $22.66 | $22.68 | $22.57 | $22.65 | $18.65 | 7,129 |
| 2015-08-18 | $22.70 | $22.77 | $22.67 | $22.71 | $18.70 | 5,689 |
| 2015-08-17 | $22.77 | $22.78 | $22.64 | $22.76 | $18.74 | 3,997 |
| 2015-08-14 | $22.79 | $22.79 | $22.71 | $22.73 | $18.72 | 5,690 |
| 2015-08-13 | $22.70 | $22.76 | $22.65 | $22.72 | $18.71 | 3,970 |
| 2015-08-12 | $22.69 | $22.70 | $22.65 | $22.70 | $18.69 | 5,928 |
| 2015-08-11 | $22.75 | $22.75 | $22.66 | $22.74 | $18.73 | 6,150 |
| 2015-08-10 | $22.74 | $22.75 | $22.65 | $22.75 | $18.74 | 8,772 |
| 2015-08-07 | $22.71 | $22.75 | $22.62 | $22.75 | $18.74 | 12,518 |
| 2015-08-06 | $22.53 | $22.73 | $22.53 | $22.73 | $18.72 | 15,319 |
| 2015-08-05 | $22.69 | $22.69 | $22.58 | $22.69 | $18.69 | 5,597 |
| 2015-08-04 | $22.57 | $22.73 | $22.51 | $22.73 | $18.72 | 5,250 |
| 2015-08-03 | $22.54 | $22.74 | $22.53 | $22.73 | $18.72 | 6,620 |
| 2015-07-31 | $22.49 | $22.52 | $22.49 | $22.52 | $18.55 | 1,885 |
| 2015-07-30 | $22.45 | $22.56 | $22.37 | $22.48 | $18.51 | 2,581 |
| 2015-07-29 | $22.55 | $22.70 | $22.38 | $22.53 | $18.55 | 17,342 |
| 2015-07-28 | $22.58 | $22.67 | $22.40 | $22.63 | $18.64 | 10,990 |
| 2015-07-27 | $22.70 | $22.70 | $22.56 | $22.61 | $18.62 | 5,681 |
| 2015-07-24 | $22.72 | $22.74 | $22.68 | $22.68 | $18.68 | 873 |