TravelCenters of America Inc (TANNL) Exchange: NASDAQ
Data as of Aug. 21, 2025
$25.01 ($0.00) 0.00%
TravelCenters of America Inc - Daily Information
Click for more stock information on TravelCenters of America Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $25.01 |
| Previous Close | $25.01 |
| High | $25.01 |
| Low | $25.01 |
| Adjusted Open | $25.01 |
| Previous Adjusted Close | $25.01 |
| Adjusted High | $25.01 |
| Adjusted Low | $25.01 |
Invest in TravelCenters of America Inc (TANNL)
Key People TravelCenters of America Inc
| Employee | Position |
|---|---|
| Adam David Portnoy | Chairman & Managing Director |
| Jonathan M. Pertchik | Chief Executive Officer, Director & MD |
| Barry A. Richards | President |
| Peter J. Crage | CFO, Treasurer & Executive Vice President |
| Sandra L. Rapp | Chief Information Officer |
| John D. Thomas | Senior VP-Sustainability & Alternative Energy |
| John T. McGary | Executive Vice president-Commercial Services |
| Lloyd Sanford | Senior Vice President-Sales |
| Michael J. Barton | Chief Accounting Officer & Senior Vice President |
| Kristin Brown | Director-Investor Relations |
| Jennifer Babbin Clark | Secretary |
| Mark R. Young | Executive Vice President & General Counsel |
| Elena B. Poptodorova | Independent Director |
| Rajan C. Penkar | Independent Director |
| Barbara D. Gilmore | Independent Director |
| Lisa Harris Jones | Independent Director |
| Joseph L. Morea | Independent Director |
Historical Stock Data for TravelCenters of America Inc (TANNL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-06-05 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-06-02 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-06-01 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-05-31 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-05-30 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-05-26 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-05-25 | $25.00 | $25.03 | $25.00 | $25.01 | $25.01 | 39,217 |
| 2023-05-24 | $25.00 | $25.04 | $25.00 | $25.01 | $25.01 | 53,778 |
| 2023-05-23 | $24.99 | $25.03 | $24.99 | $25.03 | $25.03 | 14,437 |
| 2023-05-22 | $25.02 | $25.05 | $24.99 | $25.05 | $25.05 | 14,020 |
| 2023-05-19 | $24.99 | $25.02 | $24.98 | $24.98 | $24.98 | 12,610 |
| 2023-05-18 | $24.96 | $25.04 | $24.96 | $24.99 | $24.99 | 20,327 |
| 2023-05-17 | $24.98 | $25.05 | $24.98 | $25.05 | $25.05 | 34,251 |
| 2023-05-16 | $24.86 | $25.22 | $24.86 | $25.00 | $25.00 | 27,357 |
| 2023-05-15 | $24.93 | $24.94 | $24.85 | $24.86 | $24.86 | 8,269 |
| 2023-05-12 | $25.10 | $25.10 | $24.89 | $24.94 | $24.94 | 37,227 |
| 2023-05-11 | $25.44 | $25.49 | $25.43 | $25.49 | $24.99 | 9,460 |
| 2023-05-10 | $25.43 | $25.49 | $25.41 | $25.46 | $24.95 | 7,115 |
| 2023-05-09 | $25.42 | $25.49 | $25.41 | $25.49 | $24.99 | 8,014 |
| 2023-05-08 | $25.49 | $25.50 | $25.40 | $25.44 | $24.94 | 8,411 |
| 2023-05-05 | $25.38 | $25.43 | $25.38 | $25.43 | $24.93 | 1,742 |
| 2023-05-04 | $25.46 | $25.46 | $25.39 | $25.39 | $24.89 | 3,352 |
| 2023-05-03 | $25.40 | $25.47 | $25.39 | $25.47 | $24.97 | 17,338 |
| 2023-05-02 | $25.39 | $25.48 | $25.38 | $25.46 | $24.96 | 4,572 |
| 2023-05-01 | $25.43 | $25.43 | $25.38 | $25.40 | $24.90 | 4,585 |
| 2023-04-28 | $25.40 | $25.48 | $25.37 | $25.48 | $24.98 | 20,780 |
| 2023-04-27 | $25.39 | $25.40 | $25.36 | $25.39 | $24.89 | 1,894 |
| 2023-04-26 | $25.40 | $25.40 | $25.35 | $25.38 | $24.88 | 5,832 |
| 2023-04-25 | $25.39 | $25.39 | $25.33 | $25.38 | $24.88 | 7,142 |
| 2023-04-24 | $25.35 | $25.37 | $25.33 | $25.34 | $24.84 | 1,876 |
| 2023-04-21 | $25.34 | $25.35 | $25.32 | $25.32 | $25.32 | 2,419 |
| 2023-04-20 | $25.33 | $25.37 | $25.32 | $25.32 | $25.32 | 4,912 |
| 2023-04-19 | $25.32 | $25.37 | $25.32 | $25.32 | $25.32 | 4,944 |
| 2023-04-18 | $25.34 | $25.40 | $25.30 | $25.35 | $25.35 | 4,125 |
| 2023-04-17 | $25.37 | $25.40 | $25.29 | $25.29 | $25.29 | 10,377 |
| 2023-04-14 | $25.35 | $25.35 | $25.32 | $25.32 | $25.32 | 3,386 |
| 2023-04-13 | $25.40 | $25.40 | $25.26 | $25.36 | $25.36 | 3,603 |
| 2023-04-12 | $25.27 | $25.32 | $25.24 | $25.29 | $25.29 | 12,235 |
| 2023-04-11 | $25.32 | $25.38 | $25.25 | $25.38 | $25.38 | 7,865 |
| 2023-04-10 | $25.27 | $25.30 | $25.22 | $25.22 | $25.22 | 3,713 |
| 2023-04-06 | $25.29 | $25.37 | $25.28 | $25.35 | $25.35 | 1,832 |
| 2023-04-05 | $25.29 | $25.38 | $25.27 | $25.27 | $25.27 | 5,708 |
| 2023-04-04 | $25.39 | $25.40 | $25.28 | $25.37 | $25.37 | 6,637 |
| 2023-04-03 | $25.54 | $25.54 | $25.26 | $25.45 | $25.45 | 2,623 |
| 2023-03-31 | $25.22 | $25.57 | $25.22 | $25.57 | $25.57 | 13,715 |
| 2023-03-30 | $25.37 | $25.37 | $25.26 | $25.30 | $25.30 | 1,733 |
| 2023-03-29 | $25.21 | $25.47 | $25.15 | $25.20 | $25.20 | 12,246 |
| 2023-03-28 | $25.44 | $25.44 | $25.29 | $25.29 | $25.29 | 1,985 |
| 2023-03-27 | $25.20 | $25.29 | $25.15 | $25.29 | $25.29 | 4,320 |
| 2023-03-24 | $25.15 | $25.21 | $25.15 | $25.21 | $25.21 | 5,081 |
| 2023-03-23 | $25.17 | $25.25 | $25.17 | $25.25 | $25.25 | 1,732 |
| 2023-03-22 | $25.24 | $25.24 | $25.17 | $25.17 | $25.17 | 5,341 |
| 2023-03-21 | $25.19 | $25.25 | $25.18 | $25.25 | $25.25 | 5,255 |
| 2023-03-20 | $25.17 | $25.23 | $25.17 | $25.20 | $25.20 | 3,565 |
| 2023-03-17 | $25.32 | $25.32 | $25.17 | $25.21 | $25.21 | 2,754 |
| 2023-03-16 | $25.28 | $25.35 | $25.17 | $25.24 | $25.24 | 4,517 |
| 2023-03-15 | $25.25 | $25.29 | $25.17 | $25.17 | $25.17 | 6,315 |
| 2023-03-14 | $25.40 | $25.40 | $25.25 | $25.25 | $25.25 | 5,656 |
| 2023-03-13 | $25.40 | $25.43 | $25.40 | $25.40 | $25.40 | 9,322 |
| 2023-03-10 | $25.35 | $25.50 | $25.35 | $25.41 | $25.41 | 25,180 |
| 2023-03-09 | $25.30 | $25.30 | $25.26 | $25.26 | $25.26 | 8,763 |
| 2023-03-08 | $25.29 | $25.29 | $25.20 | $25.25 | $25.25 | 8,868 |
| 2023-03-07 | $25.21 | $25.30 | $25.17 | $25.18 | $25.18 | 11,212 |
| 2023-03-06 | $25.30 | $25.30 | $25.18 | $25.29 | $25.29 | 18,423 |
| 2023-03-03 | $25.15 | $25.25 | $25.15 | $25.25 | $25.25 | 5,694 |
| 2023-03-02 | $25.20 | $25.24 | $25.16 | $25.17 | $25.17 | 7,477 |
| 2023-03-01 | $25.30 | $25.30 | $25.15 | $25.19 | $25.19 | 13,460 |
| 2023-02-28 | $25.29 | $25.29 | $25.14 | $25.29 | $25.29 | 17,482 |
| 2023-02-27 | $25.36 | $25.36 | $25.20 | $25.29 | $25.29 | 13,123 |
| 2023-02-24 | $25.42 | $25.42 | $25.26 | $25.34 | $25.34 | 5,507 |
| 2023-02-23 | $25.34 | $25.34 | $25.25 | $25.31 | $25.31 | 5,687 |
| 2023-02-22 | $25.27 | $25.29 | $25.25 | $25.27 | $25.27 | 9,808 |
| 2023-02-21 | $25.30 | $25.35 | $25.25 | $25.27 | $25.27 | 21,651 |
| 2023-02-17 | $25.40 | $25.40 | $25.25 | $25.34 | $25.34 | 17,498 |
| 2023-02-16 | $25.45 | $25.45 | $25.25 | $25.41 | $25.41 | 49,085 |
| 2023-02-15 | $25.25 | $25.36 | $25.25 | $25.35 | $25.35 | 6,681 |
| 2023-02-14 | $25.33 | $25.37 | $25.29 | $25.36 | $25.36 | 4,584 |
| 2023-02-13 | $25.68 | $25.73 | $25.25 | $25.35 | $25.35 | 19,774 |
| 2023-02-10 | $25.75 | $25.80 | $25.70 | $25.75 | $25.25 | 11,454 |
| 2023-02-09 | $25.75 | $25.80 | $25.71 | $25.74 | $25.24 | 14,455 |
| 2023-02-08 | $25.71 | $25.72 | $25.67 | $25.71 | $25.21 | 7,093 |
| 2023-02-07 | $25.70 | $25.72 | $25.64 | $25.64 | $25.14 | 2,572 |
| 2023-02-06 | $25.64 | $25.69 | $25.64 | $25.64 | $25.14 | 5,850 |
| 2023-02-03 | $25.55 | $25.70 | $25.55 | $25.64 | $25.14 | 6,707 |
| 2023-02-02 | $25.70 | $25.70 | $25.56 | $25.62 | $25.12 | 18,492 |
| 2023-02-01 | $25.50 | $25.65 | $25.40 | $25.64 | $25.14 | 9,382 |
| 2023-01-31 | $25.61 | $25.70 | $25.30 | $25.33 | $24.84 | 31,271 |
| 2023-01-30 | $25.44 | $25.66 | $25.39 | $25.42 | $24.93 | 22,394 |
| 2023-01-27 | $25.37 | $25.41 | $25.19 | $25.30 | $24.81 | 52,986 |
| 2023-01-26 | $25.30 | $25.44 | $25.22 | $25.27 | $24.78 | 56,981 |
| 2023-01-25 | $25.83 | $25.83 | $25.12 | $25.19 | $24.70 | 207,640 |
| 2023-01-24 | $25.25 | $25.25 | $25.10 | $25.10 | $24.61 | 3,808 |
| 2023-01-23 | $25.23 | $25.28 | $25.21 | $25.22 | $24.73 | 20,639 |
| 2023-01-20 | $25.25 | $25.28 | $25.25 | $25.28 | $24.79 | 1,045 |
| 2023-01-19 | $25.20 | $25.27 | $25.17 | $25.24 | $24.75 | 4,755 |
| 2023-01-18 | $25.27 | $25.28 | $25.21 | $25.21 | $24.72 | 12,286 |
| 2023-01-17 | $25.21 | $25.27 | $25.21 | $25.25 | $24.76 | 2,344 |
| 2023-01-13 | $25.25 | $25.26 | $25.19 | $25.26 | $24.77 | 6,915 |
| 2023-01-12 | $25.15 | $25.26 | $25.15 | $25.26 | $24.77 | 9,930 |
| 2023-01-11 | $25.26 | $25.35 | $25.20 | $25.20 | $24.71 | 18,190 |
| 2023-01-10 | $25.21 | $25.25 | $25.16 | $25.20 | $24.71 | 2,598 |
| 2023-01-09 | $25.24 | $25.25 | $25.15 | $25.22 | $24.73 | 1,923 |
| 2023-01-06 | $25.22 | $25.33 | $25.10 | $25.33 | $24.84 | 5,703 |
| 2023-01-05 | $25.11 | $25.20 | $25.11 | $25.14 | $24.65 | 3,493 |
| 2023-01-04 | $25.10 | $25.25 | $25.10 | $25.24 | $25.24 | 1,652 |
| 2023-01-03 | $25.11 | $25.29 | $25.11 | $25.29 | $25.29 | 4,770 |
| 2022-12-30 | $25.00 | $25.35 | $25.00 | $25.35 | $25.35 | 5,011 |
| 2022-12-29 | $25.00 | $25.10 | $25.00 | $25.10 | $25.10 | 1,854 |
| 2022-12-28 | $25.08 | $25.15 | $25.00 | $25.10 | $25.10 | 3,904 |
| 2022-12-27 | $25.00 | $25.05 | $25.00 | $25.00 | $25.00 | 3,491 |
| 2022-12-23 | $25.00 | $25.15 | $25.00 | $25.04 | $25.04 | 4,125 |
| 2022-12-22 | $25.15 | $25.15 | $25.01 | $25.05 | $25.05 | 3,982 |
| 2022-12-21 | $24.91 | $25.14 | $24.91 | $25.11 | $25.11 | 8,246 |
| 2022-12-20 | $24.94 | $25.00 | $24.90 | $24.99 | $24.99 | 5,846 |
| 2022-12-19 | $24.92 | $25.00 | $24.85 | $24.99 | $24.99 | 5,223 |
| 2022-12-16 | $25.05 | $25.10 | $24.93 | $24.93 | $24.93 | 2,686 |
| 2022-12-15 | $24.95 | $25.11 | $24.90 | $25.00 | $25.00 | 11,882 |
| 2022-12-14 | $24.95 | $25.00 | $24.94 | $24.94 | $24.94 | 5,868 |
| 2022-12-13 | $24.87 | $25.00 | $24.87 | $24.90 | $24.90 | 4,582 |
| 2022-12-12 | $25.00 | $25.00 | $24.85 | $24.89 | $24.89 | 5,972 |
| 2022-12-09 | $24.98 | $25.13 | $24.95 | $24.95 | $24.95 | 1,719 |
| 2022-12-08 | $24.85 | $24.94 | $24.80 | $24.94 | $24.94 | 3,953 |
| 2022-12-07 | $24.94 | $24.94 | $24.85 | $24.88 | $24.88 | 6,012 |
| 2022-12-06 | $24.85 | $24.97 | $24.80 | $24.83 | $24.83 | 5,864 |
| 2022-12-05 | $24.94 | $24.99 | $24.88 | $24.96 | $24.96 | 5,341 |
| 2022-12-02 | $25.05 | $25.05 | $24.93 | $24.95 | $24.95 | 4,742 |
| 2022-12-01 | $25.07 | $25.12 | $24.98 | $25.05 | $25.05 | 6,540 |
| 2022-11-30 | $24.77 | $25.04 | $24.70 | $24.80 | $24.80 | 15,117 |
| 2022-11-29 | $24.86 | $24.95 | $24.71 | $24.72 | $24.72 | 6,210 |
| 2022-11-28 | $24.80 | $24.94 | $24.80 | $24.80 | $24.80 | 5,021 |
| 2022-11-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 93 |
| 2022-11-23 | $24.85 | $24.95 | $24.80 | $24.85 | $24.85 | 2,255 |
| 2022-11-22 | $24.92 | $25.00 | $24.89 | $24.89 | $24.89 | 3,211 |
| 2022-11-21 | $24.85 | $24.94 | $24.85 | $24.89 | $24.89 | 2,686 |
| 2022-11-18 | $24.98 | $24.98 | $24.83 | $24.83 | $24.83 | 4,430 |
| 2022-11-17 | $24.89 | $25.04 | $24.89 | $24.90 | $24.90 | 8,337 |
| 2022-11-16 | $25.00 | $25.00 | $24.85 | $24.88 | $24.88 | 11,504 |
| 2022-11-15 | $24.99 | $25.00 | $24.91 | $24.96 | $24.96 | 6,126 |
| 2022-11-14 | $24.92 | $24.96 | $24.68 | $24.95 | $24.95 | 13,651 |
| 2022-11-11 | $25.18 | $25.41 | $25.15 | $25.29 | $24.79 | 3,914 |
| 2022-11-10 | $25.07 | $25.27 | $24.96 | $25.24 | $24.74 | 10,598 |
| 2022-11-09 | $24.90 | $25.11 | $24.89 | $24.91 | $24.42 | 14,395 |
| 2022-11-08 | $25.00 | $25.07 | $24.96 | $24.97 | $24.48 | 10,142 |
| 2022-11-07 | $25.20 | $25.20 | $24.96 | $24.97 | $24.48 | 12,725 |
| 2022-11-04 | $25.15 | $25.15 | $25.00 | $25.02 | $24.53 | 9,928 |
| 2022-11-03 | $25.01 | $25.16 | $25.00 | $25.03 | $24.54 | 3,082 |
| 2022-11-02 | $25.08 | $25.12 | $25.05 | $25.12 | $24.63 | 1,189 |
| 2022-11-01 | $25.29 | $25.29 | $25.06 | $25.11 | $24.62 | 7,093 |
| 2022-10-31 | $25.18 | $25.34 | $25.18 | $25.34 | $24.84 | 3,624 |
| 2022-10-28 | $25.18 | $25.18 | $25.18 | $25.18 | $24.69 | 121 |
| 2022-10-27 | $25.19 | $25.19 | $25.02 | $25.18 | $24.69 | 6,228 |
| 2022-10-26 | $25.04 | $25.19 | $25.02 | $25.19 | $24.70 | 2,961 |
| 2022-10-25 | $25.03 | $25.25 | $25.01 | $25.20 | $24.70 | 4,419 |
| 2022-10-24 | $25.12 | $25.12 | $24.87 | $25.11 | $24.62 | 3,255 |
| 2022-10-21 | $25.00 | $25.08 | $24.97 | $25.02 | $25.02 | 2,842 |
| 2022-10-20 | $25.00 | $25.11 | $25.00 | $25.02 | $25.02 | 4,111 |
| 2022-10-19 | $25.17 | $25.20 | $25.07 | $25.07 | $25.07 | 9,723 |
| 2022-10-18 | $25.10 | $25.10 | $25.06 | $25.09 | $25.09 | 1,658 |
| 2022-10-17 | $25.19 | $25.25 | $25.05 | $25.05 | $25.05 | 4,241 |
| 2022-10-14 | $25.00 | $25.16 | $25.00 | $25.16 | $25.16 | 6,058 |
| 2022-10-13 | $24.85 | $25.00 | $24.85 | $24.99 | $24.99 | 2,133 |
| 2022-10-12 | $24.95 | $25.01 | $24.83 | $25.01 | $25.01 | 7,103 |
| 2022-10-11 | $25.12 | $25.33 | $24.81 | $24.90 | $24.90 | 17,740 |
| 2022-10-10 | $25.09 | $25.25 | $25.09 | $25.18 | $25.18 | 1,735 |
| 2022-10-07 | $25.25 | $25.33 | $25.19 | $25.25 | $25.25 | 3,056 |
| 2022-10-06 | $25.32 | $25.39 | $25.32 | $25.32 | $25.32 | 1,361 |
| 2022-10-05 | $25.39 | $25.39 | $25.25 | $25.29 | $25.29 | 1,462 |
| 2022-10-04 | $25.50 | $25.50 | $25.31 | $25.50 | $25.50 | 2,865 |
| 2022-10-03 | $25.38 | $25.40 | $25.11 | $25.40 | $25.40 | 4,780 |
| 2022-09-30 | $25.13 | $25.54 | $25.04 | $25.54 | $25.54 | 21,526 |
| 2022-09-29 | $25.13 | $25.38 | $24.95 | $25.18 | $25.18 | 11,880 |
| 2022-09-28 | $25.29 | $25.38 | $25.21 | $25.25 | $25.25 | 1,747 |
| 2022-09-27 | $25.14 | $25.32 | $25.00 | $25.17 | $25.17 | 5,191 |
| 2022-09-26 | $25.00 | $25.16 | $25.00 | $25.02 | $25.02 | 5,990 |
| 2022-09-23 | $25.23 | $25.23 | $25.00 | $25.00 | $25.00 | 11,102 |
| 2022-09-22 | $25.32 | $25.35 | $25.05 | $25.05 | $25.05 | 4,453 |
| 2022-09-21 | $25.31 | $25.35 | $25.31 | $25.35 | $25.35 | 2,144 |
| 2022-09-20 | $25.38 | $25.41 | $25.38 | $25.38 | $25.38 | 2,394 |
| 2022-09-19 | $25.31 | $25.37 | $25.31 | $25.37 | $25.37 | 3,383 |
| 2022-09-16 | $25.41 | $25.41 | $25.30 | $25.30 | $25.30 | 2,728 |
| 2022-09-15 | $25.29 | $25.37 | $25.28 | $25.37 | $25.37 | 4,113 |
| 2022-09-14 | $25.20 | $25.38 | $25.16 | $25.32 | $25.32 | 7,693 |
| 2022-09-13 | $25.25 | $25.33 | $25.10 | $25.15 | $25.15 | 13,865 |
| 2022-09-12 | $25.38 | $25.38 | $25.08 | $25.26 | $25.26 | 4,616 |
| 2022-09-09 | $25.35 | $25.43 | $25.21 | $25.43 | $25.43 | 3,077 |
| 2022-09-08 | $25.32 | $25.43 | $25.21 | $25.27 | $25.27 | 7,681 |
| 2022-09-07 | $25.37 | $25.42 | $25.25 | $25.30 | $25.30 | 2,531 |
| 2022-09-06 | $25.35 | $25.40 | $25.32 | $25.36 | $25.36 | 5,112 |
| 2022-09-02 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 659 |
| 2022-09-01 | $25.27 | $25.40 | $25.27 | $25.40 | $25.40 | 1,431 |
| 2022-08-31 | $25.35 | $25.49 | $25.26 | $25.30 | $25.30 | 6,801 |
| 2022-08-30 | $25.31 | $25.31 | $25.22 | $25.22 | $25.22 | 3,115 |
| 2022-08-29 | $25.32 | $25.46 | $25.29 | $25.36 | $25.36 | 1,933 |
| 2022-08-26 | $25.36 | $25.53 | $25.36 | $25.50 | $25.50 | 6,498 |
| 2022-08-25 | $25.43 | $25.46 | $25.40 | $25.40 | $25.40 | 1,283 |
| 2022-08-24 | $25.30 | $25.38 | $25.30 | $25.38 | $25.38 | 2,068 |
| 2022-08-23 | $25.36 | $25.36 | $25.30 | $25.30 | $25.30 | 5,118 |
| 2022-08-22 | $25.42 | $25.58 | $25.25 | $25.32 | $25.32 | 12,738 |
| 2022-08-19 | $25.29 | $25.33 | $25.25 | $25.28 | $25.28 | 1,997 |
| 2022-08-18 | $25.43 | $25.49 | $25.31 | $25.31 | $25.31 | 4,568 |
| 2022-08-17 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 351 |
| 2022-08-16 | $25.52 | $25.59 | $25.38 | $25.42 | $25.42 | 5,060 |
| 2022-08-15 | $25.34 | $25.51 | $25.32 | $25.49 | $25.49 | 5,705 |
| 2022-08-12 | $25.36 | $25.47 | $25.29 | $25.36 | $25.36 | 7,407 |
| 2022-08-11 | $25.85 | $25.85 | $25.75 | $25.75 | $25.25 | 13,711 |
| 2022-08-10 | $25.81 | $25.85 | $25.77 | $25.80 | $25.31 | 8,033 |
| 2022-08-09 | $25.79 | $25.84 | $25.79 | $25.80 | $25.30 | 951 |
| 2022-08-08 | $25.90 | $25.90 | $25.85 | $25.90 | $25.40 | 2,347 |
| 2022-08-05 | $25.82 | $25.90 | $25.80 | $25.85 | $25.35 | 2,742 |
| 2022-08-04 | $25.89 | $25.90 | $25.78 | $25.90 | $25.40 | 4,379 |
| 2022-08-03 | $25.71 | $25.95 | $25.70 | $25.95 | $25.45 | 2,459 |
| 2022-08-02 | $25.70 | $25.89 | $25.63 | $25.87 | $25.37 | 2,908 |
| 2022-08-01 | $25.70 | $25.88 | $25.66 | $25.83 | $25.33 | 4,579 |
| 2022-07-29 | $25.50 | $25.70 | $25.50 | $25.62 | $25.12 | 4,824 |
| 2022-07-28 | $25.54 | $25.62 | $25.49 | $25.62 | $25.12 | 2,630 |
| 2022-07-27 | $25.44 | $25.53 | $25.44 | $25.45 | $24.96 | 841 |
| 2022-07-26 | $25.40 | $25.60 | $25.38 | $25.60 | $25.11 | 5,050 |
| 2022-07-25 | $25.50 | $25.60 | $25.50 | $25.60 | $25.10 | 1,682 |
| 2022-07-22 | $25.51 | $25.60 | $25.41 | $25.50 | $25.01 | 1,821 |
| 2022-07-21 | $25.35 | $25.64 | $25.35 | $25.64 | $25.14 | 2,620 |
| 2022-07-20 | $25.38 | $25.44 | $25.38 | $25.44 | $24.95 | 883 |
| 2022-07-19 | $25.38 | $25.38 | $25.33 | $25.35 | $24.86 | 2,650 |
| 2022-07-18 | $25.31 | $25.32 | $25.31 | $25.32 | $24.83 | 1,094 |
| 2022-07-15 | $25.36 | $25.38 | $25.36 | $25.38 | $24.89 | 709 |
| 2022-07-14 | $25.23 | $25.38 | $25.22 | $25.38 | $24.89 | 2,690 |
| 2022-07-13 | $25.30 | $25.30 | $25.20 | $25.20 | $24.71 | 3,051 |
| 2022-07-12 | $25.34 | $25.34 | $25.30 | $25.34 | $24.85 | 1,446 |
| 2022-07-11 | $25.25 | $25.39 | $25.10 | $25.30 | $24.81 | 8,248 |
| 2022-07-08 | $25.37 | $25.39 | $25.25 | $25.30 | $24.81 | 4,976 |
| 2022-07-07 | $25.13 | $25.37 | $25.13 | $25.27 | $24.78 | 4,602 |
| 2022-07-06 | $25.27 | $25.29 | $25.23 | $25.23 | $24.75 | 4,684 |
| 2022-07-05 | $25.14 | $25.32 | $25.14 | $25.26 | $24.77 | 2,029 |
| 2022-07-01 | $25.13 | $25.49 | $25.13 | $25.48 | $24.99 | 867 |
| 2022-06-30 | $25.40 | $25.40 | $25.29 | $25.29 | $24.80 | 2,289 |
| 2022-06-29 | $25.30 | $25.40 | $25.24 | $25.40 | $24.91 | 1,959 |
| 2022-06-28 | $25.32 | $25.40 | $25.20 | $25.40 | $24.91 | 1,940 |
| 2022-06-27 | $25.07 | $25.31 | $25.07 | $25.31 | $24.82 | 2,690 |
| 2022-06-24 | $25.24 | $25.28 | $25.17 | $25.17 | $24.68 | 1,482 |
| 2022-06-23 | $25.27 | $25.27 | $25.03 | $25.14 | $24.65 | 19,939 |
| 2022-06-22 | $25.19 | $25.30 | $25.18 | $25.30 | $24.81 | 5,636 |
| 2022-06-21 | $25.29 | $25.35 | $25.18 | $25.29 | $24.80 | 2,584 |
| 2022-06-17 | $25.25 | $25.25 | $25.01 | $25.08 | $24.59 | 9,839 |
| 2022-06-16 | $25.10 | $25.23 | $25.10 | $25.21 | $24.72 | 3,472 |
| 2022-06-15 | $25.37 | $25.47 | $25.20 | $25.20 | $24.71 | 1,642 |
| 2022-06-14 | $25.50 | $25.50 | $25.24 | $25.24 | $24.75 | 2,063 |
| 2022-06-13 | $25.50 | $25.59 | $25.19 | $25.23 | $24.74 | 12,788 |
| 2022-06-10 | $25.80 | $25.80 | $25.50 | $25.50 | $25.01 | 3,915 |
| 2022-06-09 | $25.65 | $25.90 | $25.65 | $25.70 | $25.20 | 2,317 |
| 2022-06-08 | $25.61 | $25.77 | $25.61 | $25.77 | $25.27 | 1,124 |
| 2022-06-07 | $25.70 | $25.84 | $25.68 | $25.81 | $25.31 | 3,878 |
| 2022-06-06 | $25.70 | $25.71 | $25.69 | $25.70 | $25.20 | 3,160 |
| 2022-06-03 | $25.55 | $25.71 | $25.55 | $25.71 | $25.21 | 1,247 |
| 2022-06-02 | $25.88 | $25.88 | $25.66 | $25.71 | $25.21 | 7,271 |
| 2022-06-01 | $25.50 | $25.83 | $25.50 | $25.71 | $25.21 | 4,940 |
| 2022-05-31 | $25.43 | $25.90 | $25.43 | $25.85 | $25.35 | 13,778 |
| 2022-05-27 | $25.60 | $25.60 | $25.25 | $25.25 | $24.76 | 10,693 |
| 2022-05-26 | $25.45 | $25.45 | $25.28 | $25.28 | $24.79 | 4,284 |
| 2022-05-25 | $25.16 | $25.34 | $25.16 | $25.34 | $24.85 | 1,081 |
| 2022-05-24 | $25.20 | $25.36 | $25.12 | $25.12 | $24.63 | 3,379 |
| 2022-05-23 | $25.15 | $25.15 | $25.08 | $25.12 | $24.63 | 450 |
| 2022-05-20 | $25.10 | $25.17 | $25.10 | $25.17 | $24.68 | 3,996 |
| 2022-05-19 | $25.17 | $25.20 | $25.10 | $25.20 | $24.71 | 2,119 |
| 2022-05-18 | $25.20 | $25.30 | $25.06 | $25.06 | $24.58 | 3,531 |
| 2022-05-17 | $25.06 | $25.31 | $25.06 | $25.06 | $24.58 | 5,222 |
| 2022-05-16 | $25.27 | $25.27 | $25.06 | $25.10 | $24.61 | 2,213 |
| 2022-05-13 | $25.11 | $25.17 | $25.05 | $25.05 | $24.57 | 3,645 |
| 2022-05-12 | $25.40 | $25.48 | $25.13 | $25.15 | $24.66 | 4,868 |
| 2022-05-11 | $25.74 | $25.74 | $25.66 | $25.73 | $24.74 | 3,956 |
| 2022-05-10 | $25.71 | $25.88 | $25.71 | $25.88 | $24.88 | 686 |
| 2022-05-09 | $25.68 | $25.86 | $25.52 | $25.73 | $24.74 | 2,495 |
| 2022-05-06 | $25.84 | $25.90 | $25.70 | $25.90 | $24.90 | 6,211 |
| 2022-05-05 | $25.80 | $25.90 | $25.80 | $25.85 | $24.86 | 1,793 |
| 2022-05-04 | $25.84 | $26.08 | $25.81 | $25.95 | $24.95 | 6,585 |
| 2022-05-03 | $25.76 | $26.06 | $25.76 | $26.06 | $25.06 | 1,120 |
| 2022-05-02 | $25.90 | $26.06 | $25.76 | $25.76 | $24.77 | 4,224 |
| 2022-04-29 | $25.66 | $25.99 | $25.65 | $25.99 | $24.99 | 26,205 |
| 2022-04-28 | $25.51 | $25.73 | $25.51 | $25.73 | $24.74 | 5,292 |
| 2022-04-27 | $25.68 | $25.68 | $25.59 | $25.59 | $24.61 | 841 |
| 2022-04-26 | $25.61 | $25.75 | $25.50 | $25.75 | $24.76 | 4,409 |
| 2022-04-25 | $25.51 | $25.75 | $25.51 | $25.75 | $24.76 | 1,674 |
| 2022-04-22 | $25.60 | $25.68 | $25.51 | $25.55 | $24.57 | 8,052 |
| 2022-04-21 | $25.61 | $25.61 | $25.60 | $25.60 | $24.62 | 3,008 |
| 2022-04-20 | $25.77 | $25.77 | $25.58 | $25.61 | $24.63 | 4,379 |
| 2022-04-19 | $25.84 | $25.84 | $25.64 | $25.64 | $24.65 | 2,910 |
| 2022-04-18 | $25.87 | $25.87 | $25.67 | $25.76 | $24.77 | 1,690 |
| 2022-04-14 | $25.78 | $25.78 | $25.66 | $25.66 | $24.67 | 1,716 |
| 2022-04-13 | $25.73 | $25.85 | $25.73 | $25.85 | $24.86 | 3,989 |
| 2022-04-12 | $25.73 | $25.86 | $25.73 | $25.82 | $24.83 | 5,013 |
| 2022-04-11 | $25.72 | $25.72 | $25.55 | $25.66 | $24.67 | 3,230 |
| 2022-04-08 | $25.56 | $25.56 | $25.56 | $25.56 | $24.58 | 548 |
| 2022-04-07 | $25.76 | $25.76 | $25.76 | $25.76 | $24.77 | 2,036 |
| 2022-04-06 | $25.58 | $25.77 | $25.58 | $25.70 | $24.71 | 2,858 |
| 2022-04-05 | $25.70 | $25.85 | $25.70 | $25.85 | $24.85 | 11,850 |
| 2022-04-04 | $25.76 | $25.81 | $25.53 | $25.65 | $24.66 | 12,460 |
| 2022-04-01 | $25.77 | $25.84 | $25.60 | $25.84 | $24.85 | 2,585 |
| 2022-03-31 | $25.86 | $25.88 | $25.70 | $25.70 | $24.71 | 1,108 |
| 2022-03-30 | $25.83 | $25.83 | $25.60 | $25.60 | $24.62 | 4,424 |
| 2022-03-29 | $25.65 | $25.90 | $25.52 | $25.85 | $24.85 | 11,277 |
| 2022-03-28 | $25.43 | $25.52 | $25.40 | $25.44 | $24.46 | 5,791 |
| 2022-03-25 | $25.55 | $25.55 | $25.40 | $25.43 | $24.45 | 5,090 |
| 2022-03-24 | $25.40 | $25.52 | $25.40 | $25.45 | $24.47 | 1,989 |
| 2022-03-23 | $25.50 | $25.59 | $25.50 | $25.59 | $24.61 | 996 |
| 2022-03-22 | $25.43 | $25.48 | $25.25 | $25.41 | $24.43 | 16,250 |
| 2022-03-21 | $25.44 | $25.47 | $25.38 | $25.40 | $24.42 | 2,456 |
| 2022-03-18 | $25.40 | $25.44 | $25.35 | $25.37 | $24.40 | 11,156 |
| 2022-03-17 | $25.35 | $25.40 | $25.31 | $25.39 | $24.41 | 1,441 |
| 2022-03-16 | $25.31 | $25.44 | $25.28 | $25.40 | $24.42 | 12,084 |
| 2022-03-15 | $25.22 | $25.30 | $25.20 | $25.30 | $24.33 | 2,646 |
| 2022-03-14 | $25.30 | $25.30 | $25.05 | $25.18 | $24.21 | 9,672 |
| 2022-03-11 | $25.17 | $25.22 | $25.17 | $25.22 | $24.25 | 4,264 |
| 2022-03-10 | $25.37 | $25.37 | $25.03 | $25.14 | $24.17 | 11,953 |
| 2022-03-09 | $25.20 | $25.37 | $25.15 | $25.35 | $24.38 | 2,459 |
| 2022-03-08 | $25.32 | $25.54 | $25.21 | $25.30 | $24.32 | 13,367 |
| 2022-03-07 | $25.36 | $25.50 | $25.30 | $25.30 | $24.33 | 4,420 |
| 2022-03-04 | $25.43 | $25.60 | $25.33 | $25.33 | $24.36 | 18,217 |
| 2022-03-03 | $25.45 | $25.45 | $25.42 | $25.44 | $24.46 | 1,700 |
| 2022-03-02 | $25.40 | $25.55 | $25.40 | $25.47 | $24.49 | 6,630 |
| 2022-03-01 | $25.50 | $25.75 | $25.40 | $25.48 | $24.50 | 22,221 |
| 2022-02-28 | $25.58 | $25.58 | $25.40 | $25.40 | $24.42 | 3,165 |
| 2022-02-25 | $25.46 | $25.60 | $25.43 | $25.50 | $24.52 | 1,816 |
| 2022-02-24 | $25.50 | $25.50 | $25.40 | $25.44 | $24.46 | 4,443 |
| 2022-02-23 | $25.58 | $25.58 | $25.50 | $25.55 | $24.57 | 6,402 |
| 2022-02-22 | $25.41 | $25.41 | $25.41 | $25.41 | $24.43 | 1,149 |
| 2022-02-18 | $25.60 | $25.60 | $25.45 | $25.46 | $24.48 | 1,485 |
| 2022-02-17 | $25.70 | $25.72 | $25.40 | $25.45 | $24.47 | 8,134 |
| 2022-02-16 | $25.55 | $25.72 | $25.48 | $25.66 | $24.67 | 11,075 |
| 2022-02-15 | $25.31 | $25.35 | $25.31 | $25.35 | $24.38 | 2,821 |
| 2022-02-14 | $25.74 | $25.74 | $25.42 | $25.42 | $24.44 | 3,496 |
| 2022-02-11 | $25.50 | $25.60 | $25.24 | $25.40 | $24.42 | 12,253 |
| 2022-02-10 | $25.99 | $26.00 | $25.83 | $26.00 | $24.52 | 9,338 |
| 2022-02-09 | $25.95 | $26.03 | $25.94 | $26.03 | $24.55 | 7,239 |
| 2022-02-08 | $26.04 | $26.05 | $25.92 | $25.95 | $24.47 | 10,361 |
| 2022-02-07 | $26.10 | $26.18 | $25.93 | $26.02 | $24.53 | 16,177 |
| 2022-02-04 | $26.00 | $26.13 | $25.92 | $26.13 | $24.64 | 3,833 |
| 2022-02-03 | $26.04 | $26.07 | $25.96 | $26.00 | $24.52 | 7,995 |
| 2022-02-02 | $25.96 | $26.00 | $25.85 | $25.95 | $24.47 | 5,949 |
| 2022-02-01 | $26.01 | $26.07 | $25.92 | $26.02 | $24.54 | 8,847 |
| 2022-01-31 | $25.81 | $25.99 | $25.81 | $25.86 | $24.39 | 8,014 |
| 2022-01-28 | $25.89 | $26.02 | $25.89 | $25.98 | $24.50 | 4,263 |
| 2022-01-27 | $26.11 | $26.18 | $25.90 | $25.90 | $24.42 | 6,059 |
| 2022-01-26 | $26.03 | $26.16 | $25.95 | $26.00 | $24.52 | 5,923 |
| 2022-01-25 | $25.90 | $26.00 | $25.74 | $25.92 | $24.44 | 9,939 |
| 2022-01-24 | $26.04 | $26.04 | $25.84 | $25.84 | $24.37 | 16,168 |
| 2022-01-21 | $26.01 | $26.17 | $26.01 | $26.15 | $24.66 | 3,451 |
| 2022-01-20 | $25.92 | $26.11 | $25.92 | $26.11 | $24.62 | 2,676 |
| 2022-01-19 | $26.18 | $26.18 | $25.94 | $25.95 | $24.47 | 6,553 |
| 2022-01-18 | $26.01 | $26.15 | $25.95 | $25.96 | $24.48 | 5,496 |
| 2022-01-14 | $25.99 | $25.99 | $25.85 | $25.99 | $24.51 | 1,766 |
| 2022-01-13 | $26.17 | $26.17 | $26.11 | $26.11 | $24.62 | 866 |
| 2022-01-12 | $25.99 | $25.99 | $25.99 | $25.99 | $24.50 | 584 |
| 2022-01-11 | $25.90 | $26.16 | $25.90 | $26.16 | $24.67 | 2,058 |
| 2022-01-10 | $25.90 | $25.99 | $25.85 | $25.99 | $24.51 | 2,249 |
| 2022-01-07 | $25.89 | $25.95 | $25.83 | $25.90 | $24.42 | 4,540 |
| 2022-01-06 | $25.94 | $26.06 | $25.87 | $26.05 | $24.56 | 1,052 |
| 2022-01-05 | $25.73 | $26.18 | $25.73 | $25.78 | $24.31 | 3,391 |
| 2022-01-04 | $25.88 | $26.26 | $25.78 | $25.93 | $24.45 | 4,189 |
| 2022-01-03 | $26.39 | $26.44 | $25.73 | $25.98 | $24.50 | 10,376 |
| 2021-12-31 | $26.04 | $26.40 | $26.00 | $26.38 | $24.88 | 10,324 |
| 2021-12-30 | $25.88 | $26.00 | $25.80 | $26.00 | $24.52 | 8,837 |
| 2021-12-29 | $25.72 | $25.92 | $25.72 | $25.75 | $24.28 | 4,479 |
| 2021-12-28 | $25.70 | $25.73 | $25.56 | $25.60 | $24.14 | 3,134 |
| 2021-12-27 | $25.57 | $25.72 | $25.57 | $25.64 | $24.18 | 5,495 |
| 2021-12-23 | $25.81 | $25.90 | $25.63 | $25.68 | $24.22 | 3,364 |
| 2021-12-22 | $25.68 | $25.68 | $25.52 | $25.53 | $24.07 | 11,706 |
| 2021-12-21 | $25.58 | $25.62 | $25.56 | $25.61 | $24.15 | 6,401 |
| 2021-12-20 | $25.76 | $25.76 | $25.53 | $25.56 | $24.10 | 11,614 |
| 2021-12-17 | $25.72 | $25.83 | $25.59 | $25.67 | $24.21 | 7,932 |
| 2021-12-16 | $25.64 | $25.71 | $25.58 | $25.71 | $24.24 | 1,210 |
| 2021-12-15 | $25.60 | $25.60 | $25.58 | $25.58 | $24.12 | 1,173 |
| 2021-12-14 | $25.60 | $25.72 | $25.60 | $25.72 | $24.26 | 806 |
| 2021-12-13 | $25.60 | $25.60 | $25.52 | $25.58 | $24.12 | 1,900 |
| 2021-12-10 | $25.58 | $25.58 | $25.58 | $25.58 | $24.12 | 40 |
| 2021-12-09 | $25.58 | $25.72 | $25.58 | $25.58 | $24.12 | 4,748 |
| 2021-12-08 | $25.60 | $25.60 | $25.49 | $25.59 | $24.13 | 14,205 |
| 2021-12-07 | $25.89 | $25.89 | $25.61 | $25.61 | $24.15 | 2,390 |
| 2021-12-06 | $26.02 | $26.02 | $25.53 | $25.53 | $24.08 | 2,806 |
| 2021-12-03 | $25.78 | $26.31 | $25.78 | $26.03 | $24.55 | 1,037 |
| 2021-12-02 | $26.04 | $26.04 | $25.37 | $25.68 | $24.22 | 10,308 |
| 2021-12-01 | $25.51 | $25.85 | $25.36 | $25.36 | $23.91 | 13,416 |
| 2021-11-30 | $25.95 | $25.95 | $25.30 | $25.36 | $23.91 | 12,698 |
| 2021-11-29 | $25.65 | $26.24 | $25.65 | $25.72 | $24.25 | 2,269 |
| 2021-11-26 | $25.76 | $25.78 | $25.76 | $25.78 | $24.31 | 302 |
| 2021-11-24 | $25.83 | $25.83 | $25.72 | $25.72 | $24.25 | 734 |
| 2021-11-23 | $25.82 | $25.82 | $25.60 | $25.69 | $24.23 | 6,843 |
| 2021-11-22 | $25.85 | $25.90 | $25.81 | $25.90 | $24.42 | 1,439 |
| 2021-11-19 | $25.97 | $25.97 | $25.85 | $25.93 | $24.45 | 2,041 |
| 2021-11-18 | $26.08 | $26.08 | $25.89 | $25.92 | $24.44 | 1,523 |
| 2021-11-17 | $25.79 | $25.86 | $25.79 | $25.86 | $24.39 | 1,019 |
| 2021-11-16 | $26.07 | $26.07 | $25.78 | $25.83 | $24.36 | 3,247 |
| 2021-11-15 | $26.20 | $26.20 | $26.08 | $26.08 | $24.59 | 2,808 |
| 2021-11-12 | $26.28 | $26.28 | $25.97 | $25.97 | $24.49 | 5,130 |
| 2021-11-11 | $26.70 | $26.70 | $26.60 | $26.65 | $24.65 | 3,963 |
| 2021-11-10 | $26.49 | $26.78 | $26.49 | $26.58 | $24.59 | 5,477 |
| 2021-11-09 | $26.39 | $26.75 | $26.39 | $26.55 | $24.56 | 4,369 |
| 2021-11-08 | $26.40 | $26.40 | $26.38 | $26.38 | $24.41 | 697 |
| 2021-11-05 | $26.75 | $26.75 | $26.29 | $26.61 | $24.62 | 4,157 |
| 2021-11-04 | $26.74 | $26.77 | $26.49 | $26.70 | $24.70 | 6,363 |
| 2021-11-03 | $26.75 | $26.80 | $26.75 | $26.80 | $24.79 | 712 |
| 2021-11-02 | $26.52 | $26.80 | $26.52 | $26.80 | $24.80 | 1,496 |
| 2021-11-01 | $26.71 | $26.82 | $26.66 | $26.75 | $24.75 | 2,527 |
| 2021-10-29 | $26.16 | $26.95 | $26.16 | $26.76 | $24.76 | 11,372 |
| 2021-10-28 | $26.29 | $26.39 | $26.25 | $26.39 | $24.42 | 1,465 |
| 2021-10-27 | $26.21 | $26.40 | $26.21 | $26.37 | $24.40 | 1,873 |
| 2021-10-26 | $26.55 | $26.55 | $26.21 | $26.21 | $24.25 | 3,750 |
| 2021-10-25 | $26.50 | $26.74 | $26.46 | $26.46 | $24.48 | 1,492 |
| 2021-10-22 | $26.55 | $26.74 | $26.51 | $26.51 | $24.53 | 2,513 |
| 2021-10-21 | $26.61 | $26.61 | $26.50 | $26.57 | $24.58 | 4,651 |
| 2021-10-20 | $26.65 | $26.67 | $26.65 | $26.66 | $24.67 | 2,027 |
| 2021-10-19 | $26.60 | $26.60 | $26.60 | $26.60 | $24.61 | 54 |
| 2021-10-18 | $26.71 | $26.71 | $26.60 | $26.60 | $24.61 | 1,087 |
| 2021-10-15 | $26.77 | $26.80 | $26.53 | $26.80 | $24.79 | 1,812 |
| 2021-10-14 | $26.62 | $26.70 | $26.56 | $26.62 | $24.63 | 3,326 |
| 2021-10-13 | $26.64 | $26.72 | $26.62 | $26.72 | $24.72 | 2,682 |
| 2021-10-12 | $26.69 | $26.80 | $26.69 | $26.75 | $24.75 | 6,039 |
| 2021-10-11 | $26.73 | $26.80 | $26.55 | $26.56 | $24.57 | 7,243 |
| 2021-10-08 | $26.76 | $26.84 | $26.60 | $26.75 | $24.75 | 3,346 |
| 2021-10-07 | $26.76 | $26.81 | $26.60 | $26.60 | $24.61 | 4,126 |
| 2021-10-06 | $26.63 | $26.63 | $26.63 | $26.63 | $24.64 | 284 |
| 2021-10-05 | $26.65 | $26.72 | $26.61 | $26.61 | $24.62 | 2,510 |
| 2021-10-04 | $26.81 | $26.81 | $26.61 | $26.66 | $24.67 | 5,635 |
| 2021-10-01 | $27.00 | $27.00 | $26.68 | $26.68 | $24.68 | 12,939 |
| 2021-09-30 | $26.85 | $27.17 | $26.66 | $27.17 | $25.14 | 153,066 |
| 2021-09-29 | $26.77 | $26.90 | $26.65 | $26.78 | $24.78 | 14,080 |
| 2021-09-28 | $26.60 | $26.76 | $26.60 | $26.76 | $24.76 | 12,929 |
| 2021-09-27 | $26.60 | $26.73 | $26.60 | $26.73 | $24.73 | 6,877 |
| 2021-09-24 | $26.45 | $26.65 | $26.45 | $26.60 | $24.61 | 10,953 |
| 2021-09-23 | $26.50 | $26.75 | $26.49 | $26.68 | $24.68 | 10,661 |
| 2021-09-22 | $26.35 | $26.50 | $26.28 | $26.40 | $24.42 | 4,686 |
| 2021-09-21 | $26.41 | $26.49 | $26.24 | $26.49 | $24.51 | 8,095 |
| 2021-09-20 | $26.36 | $26.40 | $26.35 | $26.37 | $24.40 | 2,434 |
| 2021-09-17 | $26.44 | $26.50 | $26.44 | $26.50 | $24.52 | 2,121 |
| 2021-09-16 | $26.47 | $26.49 | $26.47 | $26.49 | $24.51 | 545 |
| 2021-09-15 | $26.45 | $26.50 | $26.31 | $26.50 | $24.52 | 3,025 |
| 2021-09-14 | $26.33 | $26.50 | $26.31 | $26.50 | $24.52 | 2,950 |
| 2021-09-13 | $26.38 | $26.50 | $26.30 | $26.31 | $24.34 | 19,207 |
| 2021-09-10 | $26.23 | $26.38 | $26.23 | $26.38 | $24.41 | 2,268 |
| 2021-09-09 | $26.23 | $26.40 | $26.21 | $26.39 | $24.42 | 4,548 |
| 2021-09-08 | $26.18 | $26.50 | $26.18 | $26.38 | $24.41 | 9,780 |
| 2021-09-07 | $26.22 | $26.22 | $26.18 | $26.18 | $24.22 | 474 |
| 2021-09-03 | $26.24 | $26.30 | $26.20 | $26.29 | $24.32 | 8,212 |
| 2021-09-02 | $26.36 | $26.46 | $26.28 | $26.34 | $24.37 | 12,177 |
| 2021-09-01 | $26.30 | $26.42 | $26.13 | $26.29 | $24.32 | 8,518 |
| 2021-08-31 | $26.14 | $26.38 | $26.14 | $26.30 | $24.33 | 7,189 |
| 2021-08-30 | $25.97 | $26.20 | $25.97 | $26.07 | $24.12 | 3,601 |
| 2021-08-27 | $25.99 | $26.24 | $25.98 | $26.11 | $24.16 | 5,033 |
| 2021-08-26 | $26.12 | $26.13 | $26.00 | $26.00 | $24.05 | 1,435 |
| 2021-08-25 | $26.28 | $26.28 | $26.03 | $26.03 | $24.08 | 2,393 |
| 2021-08-24 | $26.01 | $26.59 | $26.01 | $26.08 | $24.13 | 6,279 |
| 2021-08-23 | $26.02 | $26.22 | $25.98 | $26.06 | $24.11 | 4,413 |
| 2021-08-20 | $26.16 | $26.20 | $26.10 | $26.20 | $24.24 | 3,600 |
| 2021-08-19 | $26.10 | $26.10 | $26.10 | $26.10 | $24.15 | 1,212 |
| 2021-08-18 | $25.95 | $26.08 | $25.81 | $26.00 | $24.05 | 4,998 |
| 2021-08-17 | $26.07 | $26.10 | $25.92 | $25.92 | $23.98 | 3,516 |
| 2021-08-16 | $26.00 | $26.11 | $25.95 | $26.05 | $24.10 | 4,495 |
| 2021-08-13 | $26.26 | $26.29 | $26.12 | $26.12 | $24.17 | 3,857 |
| 2021-08-12 | $26.00 | $26.40 | $26.00 | $26.21 | $24.25 | 17,412 |
| 2021-08-11 | $26.39 | $26.52 | $26.35 | $26.49 | $24.05 | 2,508 |
| 2021-08-10 | $26.42 | $26.44 | $26.32 | $26.32 | $23.89 | 2,364 |
| 2021-08-09 | $26.48 | $26.50 | $26.27 | $26.46 | $24.02 | 4,256 |
| 2021-08-06 | $26.52 | $26.52 | $26.39 | $26.48 | $24.04 | 13,227 |
| 2021-08-05 | $26.30 | $26.51 | $26.30 | $26.37 | $23.94 | 8,952 |
| 2021-08-04 | $26.40 | $26.41 | $26.30 | $26.40 | $23.97 | 5,930 |
| 2021-08-03 | $26.55 | $26.55 | $26.55 | $26.55 | $24.10 | 822 |
| 2021-08-02 | $26.55 | $26.58 | $26.32 | $26.55 | $24.10 | 2,015 |
| 2021-07-30 | $26.30 | $26.60 | $26.21 | $26.60 | $24.15 | 2,093 |
| 2021-07-29 | $26.25 | $26.45 | $26.18 | $26.25 | $23.83 | 2,575 |
| 2021-07-28 | $26.44 | $26.45 | $26.44 | $26.45 | $24.01 | 873 |
| 2021-07-27 | $26.40 | $26.44 | $26.35 | $26.44 | $24.00 | 802 |
| 2021-07-26 | $26.30 | $26.40 | $26.30 | $26.40 | $23.97 | 1,118 |
| 2021-07-23 | $26.35 | $26.35 | $26.26 | $26.28 | $23.86 | 4,831 |
| 2021-07-22 | $26.11 | $26.40 | $26.08 | $26.33 | $23.90 | 10,363 |
| 2021-07-21 | $26.10 | $26.30 | $26.05 | $26.28 | $23.86 | 16,647 |
| 2021-07-20 | $26.05 | $26.30 | $26.05 | $26.19 | $23.78 | 9,040 |
| 2021-07-19 | $26.04 | $26.28 | $26.04 | $26.23 | $23.81 | 1,741 |
| 2021-07-16 | $26.18 | $26.32 | $26.13 | $26.32 | $23.89 | 8,489 |
| 2021-07-15 | $26.18 | $26.26 | $26.10 | $26.26 | $23.84 | 3,722 |
| 2021-07-14 | $26.12 | $26.28 | $26.03 | $26.22 | $23.80 | 5,227 |
| 2021-07-13 | $26.13 | $26.30 | $26.10 | $26.13 | $23.72 | 6,122 |
| 2021-07-12 | $26.00 | $26.21 | $26.00 | $26.21 | $23.79 | 4,469 |
| 2021-07-09 | $26.00 | $26.20 | $26.00 | $26.20 | $23.79 | 5,692 |
| 2021-07-08 | $26.03 | $26.20 | $26.03 | $26.20 | $23.78 | 1,143 |
| 2021-07-07 | $25.95 | $26.24 | $25.95 | $26.24 | $23.82 | 5,564 |
| 2021-07-06 | $26.20 | $26.24 | $25.96 | $26.14 | $23.73 | 12,012 |
| 2021-07-02 | $26.22 | $26.25 | $26.05 | $26.25 | $23.83 | 2,298 |
| 2021-07-01 | $26.44 | $26.60 | $25.96 | $26.15 | $23.74 | 9,190 |
| 2021-06-30 | $26.22 | $26.70 | $26.22 | $26.70 | $24.24 | 33,742 |
| 2021-06-29 | $26.05 | $26.27 | $26.00 | $26.18 | $23.77 | 2,907 |
| 2021-06-28 | $26.04 | $26.37 | $26.04 | $26.08 | $23.68 | 4,447 |
| 2021-06-25 | $26.05 | $26.30 | $25.95 | $26.30 | $23.88 | 9,401 |
| 2021-06-24 | $26.00 | $26.24 | $26.00 | $26.05 | $23.65 | 4,238 |
| 2021-06-23 | $26.04 | $26.16 | $26.04 | $26.16 | $23.75 | 790 |
| 2021-06-22 | $26.19 | $26.20 | $26.08 | $26.20 | $23.79 | 2,983 |
| 2021-06-21 | $26.00 | $26.13 | $25.99 | $26.13 | $23.73 | 3,859 |
| 2021-06-18 | $26.20 | $26.20 | $26.00 | $26.00 | $23.60 | 835 |
| 2021-06-17 | $25.84 | $26.00 | $25.84 | $26.00 | $23.60 | 2,188 |
| 2021-06-16 | $25.83 | $26.00 | $25.82 | $26.00 | $23.60 | 2,618 |
| 2021-06-15 | $26.00 | $26.00 | $25.90 | $25.90 | $23.51 | 1,051 |
| 2021-06-14 | $25.86 | $26.00 | $25.82 | $25.95 | $23.56 | 7,609 |
| 2021-06-11 | $25.93 | $25.98 | $25.76 | $25.90 | $23.51 | 5,538 |
| 2021-06-10 | $26.00 | $26.00 | $25.78 | $25.90 | $23.51 | 4,311 |
| 2021-06-09 | $25.88 | $26.00 | $25.80 | $25.80 | $23.42 | 2,825 |
| 2021-06-08 | $25.84 | $25.84 | $25.80 | $25.80 | $23.42 | 656 |
| 2021-06-07 | $25.81 | $25.88 | $25.80 | $25.81 | $23.43 | 2,437 |
| 2021-06-04 | $25.70 | $25.92 | $25.70 | $25.76 | $23.39 | 8,321 |
| 2021-06-03 | $25.82 | $25.83 | $25.80 | $25.83 | $23.45 | 980 |
| 2021-06-02 | $25.86 | $25.89 | $25.77 | $25.85 | $23.46 | 3,114 |
| 2021-06-01 | $25.86 | $25.94 | $25.70 | $25.94 | $23.55 | 2,982 |
| 2021-05-28 | $25.85 | $25.86 | $25.77 | $25.83 | $23.45 | 10,752 |
| 2021-05-27 | $25.81 | $26.19 | $25.72 | $26.19 | $23.77 | 4,768 |
| 2021-05-26 | $26.12 | $26.20 | $25.88 | $25.89 | $23.51 | 4,321 |
| 2021-05-25 | $25.90 | $26.41 | $25.90 | $26.28 | $23.86 | 14,128 |
| 2021-05-24 | $26.15 | $26.18 | $25.83 | $26.00 | $23.60 | 2,175 |
| 2021-05-21 | $25.93 | $26.03 | $25.81 | $26.00 | $23.60 | 2,700 |
| 2021-05-20 | $25.94 | $26.20 | $25.93 | $26.18 | $23.77 | 2,599 |
| 2021-05-19 | $26.05 | $26.25 | $25.92 | $26.25 | $23.83 | 10,781 |
| 2021-05-18 | $25.96 | $26.06 | $25.70 | $26.06 | $23.66 | 9,027 |
| 2021-05-17 | $26.05 | $26.05 | $25.67 | $26.03 | $23.63 | 8,857 |
| 2021-05-14 | $25.95 | $26.00 | $25.88 | $26.00 | $23.60 | 3,302 |
| 2021-05-13 | $26.06 | $26.06 | $25.82 | $25.87 | $23.49 | 1,206 |
| 2021-05-12 | $26.06 | $26.30 | $26.05 | $26.09 | $23.24 | 5,026 |
| 2021-05-11 | $26.44 | $26.48 | $26.05 | $26.05 | $23.20 | 2,566 |
| 2021-05-10 | $26.52 | $26.52 | $26.44 | $26.46 | $23.56 | 1,581 |
| 2021-05-07 | $26.51 | $26.51 | $26.41 | $26.48 | $23.58 | 2,260 |
| 2021-05-06 | $26.44 | $26.46 | $26.40 | $26.46 | $23.56 | 3,406 |
| 2021-05-05 | $26.59 | $26.59 | $26.46 | $26.52 | $23.62 | 1,361 |
| 2021-05-04 | $26.55 | $26.59 | $26.10 | $26.50 | $23.60 | 7,802 |
| 2021-05-03 | $26.10 | $26.43 | $26.10 | $26.41 | $23.52 | 4,197 |
| 2021-04-30 | $26.33 | $26.33 | $26.01 | $26.29 | $23.41 | 7,216 |
| 2021-04-29 | $26.10 | $26.44 | $26.10 | $26.28 | $23.41 | 6,080 |
| 2021-04-28 | $26.05 | $26.30 | $26.00 | $26.18 | $23.32 | 10,097 |
| 2021-04-27 | $26.19 | $26.40 | $26.12 | $26.25 | $23.38 | 7,747 |
| 2021-04-26 | $26.15 | $26.27 | $26.07 | $26.27 | $23.40 | 1,421 |
| 2021-04-23 | $26.11 | $26.47 | $26.11 | $26.16 | $23.30 | 8,481 |
| 2021-04-22 | $26.08 | $26.40 | $26.08 | $26.13 | $23.27 | 8,401 |
| 2021-04-21 | $26.10 | $26.28 | $26.10 | $26.15 | $23.29 | 2,055 |
| 2021-04-20 | $26.25 | $26.29 | $26.06 | $26.19 | $23.33 | 1,810 |
| 2021-04-19 | $26.22 | $26.35 | $26.04 | $26.15 | $23.29 | 11,444 |
| 2021-04-16 | $26.18 | $26.30 | $26.07 | $26.22 | $23.35 | 7,759 |
| 2021-04-15 | $26.24 | $26.39 | $26.05 | $26.23 | $23.36 | 11,269 |
| 2021-04-14 | $26.27 | $26.50 | $26.27 | $26.44 | $23.55 | 8,905 |
| 2021-04-13 | $26.30 | $26.54 | $26.20 | $26.33 | $23.45 | 9,620 |
| 2021-04-12 | $25.87 | $26.70 | $25.87 | $26.27 | $23.39 | 14,610 |
| 2021-04-09 | $26.36 | $26.60 | $26.20 | $26.55 | $23.65 | 11,377 |
| 2021-04-08 | $26.46 | $26.69 | $26.09 | $26.19 | $23.33 | 18,932 |
| 2021-04-07 | $26.35 | $26.89 | $25.91 | $26.84 | $23.91 | 23,110 |
| 2021-04-06 | $26.20 | $26.48 | $26.13 | $26.33 | $23.45 | 8,965 |
| 2021-04-05 | $25.73 | $26.30 | $25.73 | $26.30 | $23.42 | 18,955 |
| 2021-04-01 | $26.10 | $26.30 | $25.97 | $26.30 | $23.42 | 7,503 |
| 2021-03-31 | $26.11 | $26.29 | $25.85 | $26.18 | $23.32 | 7,577 |
| 2021-03-30 | $26.34 | $26.34 | $25.90 | $26.22 | $23.35 | 10,872 |
| 2021-03-29 | $26.26 | $27.17 | $25.80 | $26.25 | $23.38 | 44,694 |
| 2021-03-26 | $25.99 | $26.18 | $25.78 | $25.86 | $23.03 | 10,718 |
| 2021-03-25 | $26.13 | $26.16 | $25.51 | $26.11 | $23.25 | 17,396 |
| 2021-03-24 | $25.76 | $27.03 | $25.70 | $26.78 | $23.85 | 24,042 |
| 2021-03-23 | $25.66 | $25.90 | $25.50 | $25.68 | $22.87 | 18,961 |
| 2021-03-22 | $25.77 | $25.90 | $25.77 | $25.85 | $23.02 | 1,061 |
| 2021-03-19 | $25.78 | $25.80 | $25.70 | $25.80 | $22.98 | 4,330 |
| 2021-03-18 | $25.70 | $25.79 | $25.70 | $25.79 | $22.97 | 5,638 |
| 2021-03-17 | $25.70 | $25.70 | $25.70 | $25.70 | $22.89 | 1,668 |
| 2021-03-16 | $25.70 | $25.70 | $25.67 | $25.68 | $22.87 | 6,084 |
| 2021-03-15 | $25.73 | $25.73 | $25.69 | $25.69 | $22.88 | 1,019 |
| 2021-03-12 | $25.57 | $25.57 | $25.57 | $25.57 | $22.77 | 92 |
| 2021-03-11 | $25.58 | $25.68 | $25.57 | $25.57 | $22.77 | 3,342 |
| 2021-03-10 | $25.56 | $25.72 | $25.52 | $25.68 | $22.87 | 3,636 |
| 2021-03-09 | $25.73 | $25.73 | $25.55 | $25.55 | $22.76 | 9,439 |
| 2021-03-08 | $25.48 | $25.75 | $25.45 | $25.75 | $22.93 | 15,112 |
| 2021-03-05 | $25.33 | $25.48 | $25.32 | $25.39 | $22.61 | 3,768 |
| 2021-03-04 | $25.41 | $25.48 | $25.35 | $25.46 | $22.68 | 9,817 |
| 2021-03-03 | $25.43 | $25.44 | $25.36 | $25.44 | $22.66 | 5,383 |
| 2021-03-02 | $25.40 | $25.46 | $25.35 | $25.46 | $22.68 | 9,986 |
| 2021-03-01 | $25.50 | $25.50 | $25.32 | $25.38 | $22.60 | 4,864 |
| 2021-02-26 | $25.32 | $25.50 | $25.32 | $25.48 | $22.69 | 11,566 |
| 2021-02-25 | $25.40 | $25.48 | $25.35 | $25.35 | $22.58 | 4,554 |
| 2021-02-24 | $25.47 | $25.48 | $25.38 | $25.42 | $22.64 | 2,981 |
| 2021-02-23 | $25.40 | $25.48 | $25.36 | $25.45 | $22.67 | 5,112 |
| 2021-02-22 | $25.35 | $25.45 | $25.35 | $25.45 | $22.67 | 4,050 |
| 2021-02-19 | $25.40 | $25.48 | $25.36 | $25.36 | $22.59 | 5,232 |
| 2021-02-18 | $25.45 | $25.50 | $25.39 | $25.44 | $22.66 | 19,357 |
| 2021-02-17 | $25.39 | $25.50 | $25.35 | $25.38 | $22.60 | 3,746 |
| 2021-02-16 | $25.35 | $25.50 | $25.35 | $25.35 | $22.58 | 10,589 |
| 2021-02-12 | $25.35 | $25.45 | $25.20 | $25.44 | $22.66 | 34,064 |
| 2021-02-11 | $25.49 | $25.49 | $25.25 | $25.30 | $22.53 | 12,975 |
| 2021-02-10 | $25.71 | $25.82 | $25.63 | $25.82 | $22.55 | 3,248 |
| 2021-02-09 | $25.73 | $25.84 | $25.69 | $25.84 | $22.57 | 9,076 |
| 2021-02-08 | $25.73 | $25.83 | $25.63 | $25.67 | $22.42 | 4,563 |
| 2021-02-05 | $25.83 | $25.90 | $25.63 | $25.63 | $22.38 | 5,011 |
| 2021-02-04 | $25.87 | $25.87 | $25.64 | $25.64 | $22.39 | 3,640 |
| 2021-02-03 | $25.79 | $25.82 | $25.68 | $25.68 | $22.43 | 2,188 |
| 2021-02-02 | $25.64 | $25.98 | $25.64 | $25.74 | $22.48 | 7,540 |
| 2021-02-01 | $25.57 | $25.83 | $25.56 | $25.59 | $22.35 | 6,822 |
| 2021-01-29 | $25.57 | $25.63 | $25.55 | $25.63 | $22.38 | 3,602 |
| 2021-01-28 | $25.67 | $25.68 | $25.54 | $25.63 | $22.39 | 2,904 |
| 2021-01-27 | $25.70 | $25.82 | $25.52 | $25.54 | $22.31 | 5,727 |
| 2021-01-26 | $25.68 | $25.70 | $25.67 | $25.70 | $22.45 | 5,181 |
| 2021-01-25 | $25.61 | $25.70 | $25.61 | $25.70 | $22.45 | 3,362 |
| 2021-01-22 | $25.73 | $25.83 | $25.60 | $25.83 | $22.56 | 7,637 |
| 2021-01-21 | $25.52 | $25.64 | $25.50 | $25.50 | $22.27 | 4,591 |
| 2021-01-20 | $25.59 | $25.71 | $25.54 | $25.70 | $22.45 | 2,841 |
| 2021-01-19 | $25.61 | $25.64 | $25.55 | $25.58 | $22.34 | 2,196 |
| 2021-01-15 | $25.51 | $25.64 | $25.51 | $25.58 | $22.34 | 10,629 |
| 2021-01-14 | $25.59 | $25.64 | $25.56 | $25.64 | $22.39 | 1,231 |
| 2021-01-13 | $25.60 | $25.62 | $25.46 | $25.56 | $22.32 | 2,130 |
| 2021-01-12 | $25.44 | $25.54 | $25.43 | $25.44 | $22.22 | 3,276 |
| 2021-01-11 | $25.45 | $25.45 | $25.43 | $25.44 | $22.22 | 4,778 |
| 2021-01-08 | $25.46 | $25.55 | $25.46 | $25.50 | $22.27 | 5,086 |
| 2021-01-07 | $25.57 | $25.60 | $25.46 | $25.60 | $22.36 | 2,637 |
| 2021-01-06 | $25.50 | $25.59 | $25.41 | $25.59 | $22.35 | 9,819 |
| 2021-01-05 | $25.45 | $25.66 | $25.45 | $25.56 | $22.32 | 1,281 |
| 2021-01-04 | $25.51 | $25.61 | $25.41 | $25.48 | $22.25 | 12,773 |
| 2020-12-31 | $25.70 | $25.93 | $25.33 | $25.33 | $22.12 | 95,494 |
| 2020-12-30 | $25.67 | $25.72 | $25.44 | $25.60 | $22.35 | 5,143 |
| 2020-12-29 | $25.71 | $25.79 | $25.52 | $25.67 | $22.42 | 5,938 |
| 2020-12-28 | $25.70 | $25.70 | $25.49 | $25.50 | $22.27 | 9,843 |
| 2020-12-24 | $25.40 | $25.78 | $25.40 | $25.52 | $22.29 | 5,532 |
| 2020-12-23 | $25.38 | $25.50 | $25.36 | $25.40 | $22.18 | 12,352 |
| 2020-12-22 | $25.53 | $25.59 | $25.31 | $25.31 | $22.11 | 10,977 |
| 2020-12-21 | $25.41 | $25.65 | $25.41 | $25.64 | $22.39 | 3,241 |
| 2020-12-18 | $25.65 | $25.65 | $25.45 | $25.50 | $22.27 | 8,500 |
| 2020-12-17 | $25.55 | $25.65 | $25.51 | $25.62 | $22.38 | 2,195 |
| 2020-12-16 | $25.47 | $25.55 | $25.46 | $25.55 | $22.31 | 1,392 |
| 2020-12-15 | $25.54 | $25.55 | $25.46 | $25.46 | $22.24 | 4,176 |
| 2020-12-14 | $25.46 | $25.47 | $25.40 | $25.41 | $22.19 | 3,848 |
| 2020-12-11 | $25.44 | $25.50 | $25.38 | $25.47 | $22.24 | 1,592 |
| 2020-12-10 | $25.47 | $25.56 | $25.38 | $25.39 | $22.18 | 3,438 |
| 2020-12-09 | $25.44 | $25.48 | $25.37 | $25.47 | $22.25 | 5,637 |
| 2020-12-08 | $25.37 | $25.44 | $25.37 | $25.37 | $22.16 | 1,225 |
| 2020-12-07 | $25.40 | $25.52 | $25.36 | $25.45 | $22.23 | 6,140 |
| 2020-12-04 | $25.54 | $25.54 | $25.41 | $25.46 | $22.24 | 2,219 |
| 2020-12-03 | $25.40 | $25.54 | $25.37 | $25.54 | $22.30 | 4,084 |
| 2020-12-02 | $25.38 | $25.51 | $25.35 | $25.36 | $22.15 | 6,691 |
| 2020-12-01 | $25.45 | $25.45 | $25.30 | $25.36 | $22.15 | 7,153 |
| 2020-11-30 | $25.38 | $25.50 | $25.38 | $25.44 | $22.22 | 3,472 |
| 2020-11-27 | $25.43 | $25.47 | $25.38 | $25.43 | $22.21 | 3,942 |
| 2020-11-25 | $25.49 | $25.50 | $25.38 | $25.44 | $22.21 | 2,700 |
| 2020-11-24 | $25.44 | $25.50 | $25.38 | $25.50 | $22.27 | 3,324 |
| 2020-11-23 | $25.39 | $25.46 | $25.38 | $25.38 | $22.17 | 3,005 |
| 2020-11-20 | $25.31 | $25.43 | $25.30 | $25.39 | $22.18 | 2,451 |
| 2020-11-19 | $25.31 | $25.40 | $25.31 | $25.37 | $22.16 | 2,011 |
| 2020-11-18 | $25.30 | $25.43 | $25.20 | $25.20 | $22.01 | 6,785 |
| 2020-11-17 | $25.34 | $25.43 | $25.30 | $25.32 | $22.11 | 9,698 |
| 2020-11-16 | $25.44 | $25.44 | $25.30 | $25.44 | $22.22 | 9,554 |
| 2020-11-13 | $25.44 | $25.45 | $25.21 | $25.44 | $22.22 | 2,920 |
| 2020-11-12 | $25.79 | $25.79 | $24.94 | $25.40 | $22.18 | 12,326 |
| 2020-11-11 | $25.80 | $25.98 | $25.80 | $25.91 | $22.19 | 3,881 |
| 2020-11-10 | $25.82 | $26.00 | $25.76 | $25.76 | $22.06 | 11,417 |
| 2020-11-09 | $25.65 | $25.86 | $25.63 | $25.83 | $22.12 | 7,347 |
| 2020-11-06 | $25.51 | $25.86 | $25.51 | $25.61 | $21.94 | 5,261 |
| 2020-11-05 | $25.73 | $25.84 | $25.65 | $25.72 | $22.03 | 5,295 |
| 2020-11-04 | $25.54 | $25.82 | $25.45 | $25.78 | $22.09 | 12,357 |
| 2020-11-03 | $25.46 | $25.60 | $25.36 | $25.51 | $21.85 | 7,658 |
| 2020-11-02 | $25.40 | $25.40 | $25.40 | $25.40 | $21.76 | 366 |
| 2020-10-30 | $25.19 | $25.39 | $25.05 | $25.39 | $21.75 | 4,682 |
| 2020-10-29 | $25.04 | $25.25 | $25.02 | $25.14 | $21.53 | 1,715 |
| 2020-10-28 | $25.30 | $25.56 | $25.17 | $25.18 | $21.57 | 9,740 |
| 2020-10-27 | $25.16 | $25.50 | $25.16 | $25.31 | $21.68 | 13,108 |
| 2020-10-26 | $25.46 | $25.49 | $25.14 | $25.20 | $21.58 | 3,314 |
| 2020-10-23 | $25.54 | $25.68 | $25.44 | $25.55 | $21.88 | 4,963 |
| 2020-10-22 | $25.28 | $25.58 | $25.26 | $25.58 | $21.91 | 5,498 |
| 2020-10-21 | $25.46 | $25.52 | $25.17 | $25.26 | $21.64 | 15,298 |
| 2020-10-20 | $25.43 | $25.63 | $25.40 | $25.46 | $21.81 | 4,755 |
| 2020-10-19 | $25.50 | $25.61 | $25.21 | $25.40 | $21.76 | 15,655 |
| 2020-10-16 | $25.70 | $25.70 | $25.58 | $25.58 | $21.91 | 514 |
| 2020-10-15 | $25.62 | $25.62 | $25.20 | $25.62 | $21.94 | 5,468 |
| 2020-10-14 | $25.56 | $25.56 | $25.50 | $25.50 | $21.84 | 1,535 |
| 2020-10-13 | $25.80 | $25.80 | $25.67 | $25.67 | $21.99 | 1,564 |
| 2020-10-12 | $25.50 | $25.86 | $25.50 | $25.75 | $22.06 | 12,308 |
| 2020-10-09 | $25.54 | $25.88 | $25.50 | $25.85 | $22.14 | 4,777 |
| 2020-10-08 | $25.67 | $25.92 | $25.62 | $25.87 | $22.16 | 5,152 |
| 2020-10-07 | $25.73 | $26.04 | $25.39 | $25.97 | $22.24 | 11,115 |
| 2020-10-06 | $25.57 | $25.79 | $25.52 | $25.77 | $22.07 | 10,864 |
| 2020-10-05 | $25.45 | $25.65 | $25.24 | $25.56 | $21.89 | 9,089 |
| 2020-10-02 | $25.42 | $25.55 | $25.18 | $25.55 | $21.88 | 10,258 |
| 2020-10-01 | $25.40 | $25.58 | $25.01 | $25.55 | $21.88 | 9,668 |
| 2020-09-30 | $25.36 | $25.39 | $25.28 | $25.34 | $21.70 | 4,921 |
| 2020-09-29 | $25.21 | $25.38 | $25.21 | $25.35 | $21.71 | 4,133 |
| 2020-09-28 | $25.15 | $25.39 | $25.08 | $25.33 | $21.69 | 4,629 |
| 2020-09-25 | $24.89 | $25.25 | $24.89 | $25.25 | $21.63 | 4,695 |
| 2020-09-24 | $24.99 | $25.17 | $24.91 | $25.07 | $21.47 | 7,018 |
| 2020-09-23 | $25.09 | $25.09 | $24.75 | $25.03 | $21.44 | 6,713 |
| 2020-09-22 | $25.08 | $25.18 | $25.01 | $25.17 | $21.56 | 3,569 |
| 2020-09-21 | $24.90 | $25.02 | $24.90 | $24.95 | $21.37 | 4,762 |
| 2020-09-18 | $25.15 | $25.15 | $24.78 | $25.08 | $21.48 | 7,014 |
| 2020-09-17 | $25.17 | $25.17 | $25.12 | $25.14 | $21.53 | 1,314 |
| 2020-09-16 | $25.23 | $25.23 | $25.06 | $25.11 | $21.51 | 2,371 |
| 2020-09-15 | $25.07 | $25.31 | $25.04 | $25.24 | $21.62 | 6,365 |
| 2020-09-14 | $25.18 | $25.23 | $25.17 | $25.23 | $21.61 | 2,350 |
| 2020-09-11 | $25.15 | $25.18 | $25.05 | $25.18 | $21.57 | 4,668 |
| 2020-09-10 | $24.83 | $25.17 | $24.83 | $25.17 | $21.56 | 5,267 |
| 2020-09-09 | $24.46 | $24.85 | $24.46 | $24.85 | $21.28 | 4,234 |
| 2020-09-08 | $24.42 | $24.92 | $24.42 | $24.52 | $21.00 | 5,426 |
| 2020-09-04 | $24.62 | $24.72 | $24.46 | $24.69 | $21.15 | 5,412 |
| 2020-09-03 | $24.92 | $24.95 | $24.38 | $24.39 | $20.89 | 19,205 |
| 2020-09-02 | $25.08 | $25.20 | $24.44 | $24.93 | $21.36 | 26,141 |
| 2020-09-01 | $25.05 | $25.25 | $25.05 | $25.25 | $21.63 | 7,586 |
| 2020-08-31 | $25.13 | $25.25 | $25.00 | $25.20 | $21.58 | 6,317 |
| 2020-08-28 | $25.09 | $25.25 | $24.98 | $25.21 | $21.59 | 8,362 |
| 2020-08-27 | $25.12 | $25.20 | $25.07 | $25.20 | $21.58 | 4,656 |
| 2020-08-26 | $25.10 | $25.20 | $25.03 | $25.20 | $21.58 | 8,015 |
| 2020-08-25 | $25.05 | $25.18 | $25.02 | $25.14 | $21.53 | 8,292 |
| 2020-08-24 | $24.92 | $25.10 | $24.90 | $25.05 | $21.46 | 15,452 |
| 2020-08-21 | $25.00 | $25.00 | $24.85 | $24.85 | $21.28 | 9,966 |
| 2020-08-20 | $24.83 | $24.99 | $24.83 | $24.90 | $21.33 | 3,164 |
| 2020-08-19 | $24.66 | $24.96 | $24.66 | $24.89 | $21.32 | 4,512 |
| 2020-08-18 | $24.91 | $24.91 | $24.75 | $24.88 | $21.31 | 4,446 |
| 2020-08-17 | $24.81 | $24.93 | $24.72 | $24.88 | $21.31 | 9,732 |
| 2020-08-14 | $24.46 | $24.85 | $24.42 | $24.79 | $21.23 | 23,018 |
| 2020-08-13 | $24.75 | $24.75 | $24.46 | $24.46 | $20.95 | 3,723 |
| 2020-08-12 | $25.11 | $25.20 | $25.01 | $25.08 | $21.05 | 4,836 |
| 2020-08-11 | $24.97 | $25.16 | $24.97 | $25.16 | $21.12 | 12,648 |
| 2020-08-10 | $25.00 | $25.05 | $24.75 | $25.05 | $21.03 | 8,396 |
| 2020-08-07 | $25.00 | $25.00 | $24.73 | $24.90 | $20.90 | 11,901 |
| 2020-08-06 | $24.90 | $25.00 | $24.90 | $24.95 | $20.94 | 8,143 |
| 2020-08-05 | $24.75 | $24.90 | $24.67 | $24.90 | $20.90 | 15,218 |
| 2020-08-04 | $24.67 | $24.78 | $24.40 | $24.50 | $20.56 | 4,998 |
| 2020-08-03 | $24.29 | $24.58 | $24.29 | $24.58 | $20.63 | 13,858 |
| 2020-07-31 | $24.11 | $24.30 | $24.04 | $24.29 | $20.39 | 11,962 |
| 2020-07-30 | $24.11 | $24.20 | $23.86 | $24.08 | $20.21 | 19,359 |
| 2020-07-29 | $24.00 | $24.20 | $23.99 | $24.20 | $20.31 | 15,477 |
| 2020-07-28 | $24.17 | $24.20 | $24.16 | $24.16 | $20.28 | 1,531 |
| 2020-07-27 | $24.17 | $24.19 | $23.98 | $24.19 | $20.30 | 3,811 |
| 2020-07-24 | $24.28 | $24.29 | $24.05 | $24.25 | $20.36 | 3,200 |
| 2020-07-23 | $24.15 | $24.20 | $24.05 | $24.05 | $20.19 | 1,651 |
| 2020-07-22 | $24.12 | $24.28 | $24.12 | $24.21 | $20.32 | 4,277 |
| 2020-07-21 | $23.89 | $24.23 | $23.89 | $24.21 | $20.32 | 5,904 |
| 2020-07-20 | $23.84 | $23.94 | $23.83 | $23.94 | $20.09 | 3,398 |
| 2020-07-17 | $23.83 | $23.90 | $23.66 | $23.66 | $19.86 | 5,822 |
| 2020-07-16 | $23.74 | $24.00 | $23.74 | $24.00 | $20.14 | 754 |
| 2020-07-15 | $23.48 | $23.99 | $23.48 | $23.57 | $19.78 | 2,807 |
| 2020-07-14 | $23.75 | $23.75 | $23.02 | $23.02 | $19.32 | 6,858 |
| 2020-07-13 | $24.00 | $24.00 | $23.65 | $23.76 | $19.94 | 5,564 |
| 2020-07-10 | $23.90 | $24.00 | $23.84 | $24.00 | $20.14 | 6,122 |
| 2020-07-09 | $24.21 | $24.21 | $23.46 | $23.98 | $20.13 | 7,004 |
| 2020-07-08 | $24.30 | $24.30 | $24.20 | $24.30 | $20.40 | 6,650 |
| 2020-07-07 | $24.50 | $24.50 | $24.36 | $24.36 | $20.45 | 661 |
| 2020-07-06 | $24.65 | $24.65 | $24.05 | $24.31 | $20.40 | 3,752 |
| 2020-07-02 | $24.50 | $24.65 | $23.50 | $24.59 | $20.64 | 7,598 |
| 2020-07-01 | $24.25 | $24.50 | $24.15 | $24.44 | $20.51 | 12,446 |
| 2020-06-30 | $23.80 | $24.28 | $23.80 | $24.25 | $20.35 | 14,586 |
| 2020-06-29 | $23.80 | $24.03 | $23.66 | $23.90 | $20.06 | 4,606 |
| 2020-06-26 | $23.79 | $23.79 | $23.79 | $23.79 | $19.97 | 312 |
| 2020-06-25 | $23.48 | $24.03 | $23.48 | $23.73 | $19.92 | 6,854 |
| 2020-06-24 | $23.40 | $23.78 | $23.39 | $23.78 | $19.96 | 4,463 |
| 2020-06-23 | $23.85 | $23.96 | $23.85 | $23.90 | $20.06 | 8,053 |
| 2020-06-22 | $23.85 | $23.95 | $23.85 | $23.89 | $20.05 | 5,580 |
| 2020-06-19 | $24.15 | $24.15 | $23.86 | $23.92 | $20.08 | 4,236 |
| 2020-06-18 | $23.37 | $24.12 | $23.25 | $24.12 | $20.25 | 7,521 |
| 2020-06-17 | $24.25 | $24.25 | $23.17 | $23.72 | $19.91 | 9,184 |
| 2020-06-16 | $23.86 | $24.30 | $23.37 | $23.71 | $19.90 | 11,969 |
| 2020-06-15 | $22.45 | $23.28 | $22.38 | $23.25 | $19.52 | 4,815 |
| 2020-06-12 | $23.12 | $23.34 | $22.50 | $22.58 | $18.95 | 21,829 |
| 2020-06-11 | $23.71 | $23.71 | $22.45 | $22.80 | $19.14 | 25,635 |
| 2020-06-10 | $24.10 | $24.42 | $23.75 | $24.42 | $20.50 | 8,816 |
| 2020-06-09 | $23.95 | $24.01 | $23.86 | $24.00 | $20.14 | 7,012 |
| 2020-06-08 | $24.31 | $24.31 | $23.80 | $23.98 | $20.13 | 5,665 |
| 2020-06-05 | $24.50 | $24.50 | $24.03 | $24.17 | $20.29 | 2,924 |
| 2020-06-04 | $24.24 | $24.56 | $23.84 | $24.41 | $20.49 | 14,289 |
| 2020-06-03 | $23.81 | $24.40 | $23.07 | $24.39 | $20.47 | 30,914 |
| 2020-06-02 | $22.82 | $23.59 | $22.59 | $23.59 | $19.80 | 18,205 |
| 2020-06-01 | $22.74 | $23.28 | $22.74 | $23.18 | $19.46 | 5,825 |
| 2020-05-29 | $22.11 | $23.15 | $22.11 | $23.10 | $19.39 | 31,892 |
| 2020-05-28 | $21.67 | $22.25 | $21.42 | $21.97 | $18.44 | 15,959 |
| 2020-05-27 | $21.45 | $21.67 | $21.44 | $21.67 | $18.19 | 11,764 |
| 2020-05-26 | $21.16 | $22.01 | $21.00 | $21.61 | $18.14 | 10,032 |
| 2020-05-22 | $20.73 | $21.14 | $20.71 | $21.06 | $17.67 | 19,390 |
| 2020-05-21 | $20.50 | $20.85 | $20.50 | $20.70 | $17.37 | 9,490 |
| 2020-05-20 | $20.50 | $20.82 | $20.50 | $20.50 | $17.21 | 6,917 |
| 2020-05-19 | $20.30 | $20.45 | $19.61 | $20.45 | $17.16 | 10,201 |
| 2020-05-18 | $20.23 | $20.33 | $19.50 | $20.21 | $16.96 | 10,578 |
| 2020-05-15 | $19.31 | $19.65 | $19.07 | $19.07 | $16.01 | 11,129 |
| 2020-05-14 | $20.36 | $20.40 | $19.62 | $19.68 | $16.52 | 24,667 |
| 2020-05-13 | $20.77 | $20.83 | $20.42 | $20.83 | $17.05 | 11,947 |
| 2020-05-12 | $21.50 | $21.50 | $20.75 | $20.98 | $17.17 | 11,363 |
| 2020-05-11 | $21.44 | $21.44 | $20.91 | $21.14 | $17.30 | 17,275 |
| 2020-05-08 | $21.30 | $22.09 | $21.24 | $21.24 | $17.39 | 8,186 |
| 2020-05-07 | $21.99 | $21.99 | $21.01 | $21.20 | $17.35 | 4,257 |
| 2020-05-06 | $20.61 | $21.11 | $20.61 | $20.77 | $17.00 | 7,426 |
| 2020-05-05 | $20.74 | $20.96 | $20.50 | $20.50 | $16.78 | 3,793 |
| 2020-05-04 | $20.88 | $20.90 | $20.10 | $20.10 | $16.45 | 5,858 |
| 2020-05-01 | $20.93 | $21.13 | $20.88 | $20.91 | $17.11 | 16,077 |
| 2020-04-30 | $21.50 | $21.89 | $21.35 | $21.35 | $17.48 | 10,202 |
| 2020-04-29 | $21.75 | $22.04 | $21.50 | $21.60 | $17.68 | 6,800 |
| 2020-04-28 | $21.18 | $21.20 | $20.55 | $20.86 | $17.08 | 7,770 |
| 2020-04-27 | $20.39 | $20.96 | $20.39 | $20.95 | $17.15 | 6,187 |
| 2020-04-24 | $20.50 | $21.00 | $20.43 | $20.74 | $16.98 | 7,217 |
| 2020-04-23 | $20.86 | $20.92 | $20.10 | $20.38 | $16.68 | 5,885 |
| 2020-04-22 | $22.06 | $22.06 | $20.10 | $20.10 | $16.45 | 6,929 |
| 2020-04-21 | $20.55 | $20.69 | $19.75 | $20.69 | $16.94 | 4,580 |
| 2020-04-20 | $21.13 | $21.14 | $20.25 | $20.50 | $16.78 | 15,099 |
| 2020-04-17 | $21.12 | $21.14 | $20.85 | $20.85 | $17.07 | 7,315 |
| 2020-04-16 | $20.88 | $21.26 | $20.77 | $20.77 | $17.00 | 25,169 |
| 2020-04-15 | $20.80 | $20.90 | $20.56 | $20.80 | $17.03 | 2,645 |
| 2020-04-14 | $20.50 | $21.07 | $20.32 | $21.07 | $17.24 | 10,133 |
| 2020-04-13 | $20.80 | $20.90 | $19.70 | $20.30 | $16.62 | 6,102 |
| 2020-04-09 | $20.50 | $21.69 | $20.50 | $21.15 | $17.31 | 8,703 |
| 2020-04-08 | $19.69 | $20.00 | $19.41 | $20.00 | $16.37 | 5,132 |
| 2020-04-07 | $18.80 | $19.00 | $18.54 | $18.91 | $15.48 | 6,879 |
| 2020-04-06 | $16.27 | $18.99 | $16.27 | $17.75 | $14.53 | 19,521 |
| 2020-04-03 | $16.86 | $17.15 | $16.41 | $17.15 | $14.04 | 7,716 |
| 2020-04-02 | $16.50 | $17.95 | $16.50 | $17.15 | $14.04 | 5,891 |
| 2020-04-01 | $18.36 | $18.49 | $16.33 | $16.50 | $13.51 | 8,863 |
| 2020-03-31 | $18.50 | $19.50 | $18.50 | $18.96 | $15.52 | 14,229 |
| 2020-03-30 | $19.27 | $19.69 | $18.98 | $19.02 | $15.57 | 16,137 |
| 2020-03-27 | $18.50 | $20.57 | $18.40 | $19.69 | $16.12 | 19,551 |
| 2020-03-26 | $19.38 | $19.99 | $17.96 | $18.93 | $15.50 | 30,891 |
| 2020-03-25 | $14.51 | $19.95 | $14.51 | $18.81 | $15.40 | 25,660 |
| 2020-03-24 | $14.08 | $17.50 | $14.08 | $15.48 | $12.67 | 27,381 |
| 2020-03-23 | $15.96 | $16.00 | $12.08 | $13.60 | $11.13 | 35,710 |
| 2020-03-20 | $15.77 | $18.00 | $14.14 | $15.85 | $12.97 | 25,748 |
| 2020-03-19 | $9.71 | $16.50 | $9.52 | $16.00 | $13.10 | 45,278 |
| 2020-03-18 | $13.61 | $13.62 | $8.34 | $9.50 | $7.78 | 68,399 |
| 2020-03-17 | $18.91 | $20.17 | $13.60 | $13.72 | $11.23 | 45,872 |
| 2020-03-16 | $22.80 | $22.80 | $17.55 | $18.70 | $15.31 | 30,507 |
| 2020-03-13 | $18.28 | $23.49 | $18.28 | $23.46 | $19.20 | 19,790 |
| 2020-03-12 | $22.12 | $22.12 | $16.01 | $18.27 | $14.96 | 63,244 |
| 2020-03-11 | $23.02 | $24.48 | $22.07 | $22.90 | $18.74 | 18,606 |
| 2020-03-10 | $24.99 | $24.99 | $23.25 | $23.91 | $19.57 | 10,294 |
| 2020-03-09 | $24.45 | $24.45 | $22.25 | $23.13 | $18.93 | 19,758 |
| 2020-03-06 | $24.97 | $25.26 | $24.80 | $24.80 | $20.30 | 8,164 |
| 2020-03-05 | $25.25 | $25.27 | $24.99 | $25.16 | $20.60 | 4,143 |
| 2020-03-04 | $25.18 | $25.26 | $24.90 | $25.26 | $20.68 | 4,953 |
| 2020-03-03 | $25.35 | $25.35 | $24.66 | $25.13 | $20.57 | 8,274 |
| 2020-03-02 | $24.64 | $25.35 | $24.63 | $25.35 | $20.75 | 8,789 |
| 2020-02-28 | $24.95 | $24.96 | $24.34 | $24.85 | $20.34 | 25,696 |
| 2020-02-27 | $24.88 | $25.10 | $24.88 | $24.98 | $20.45 | 18,670 |
| 2020-02-26 | $25.01 | $25.30 | $25.00 | $25.00 | $20.46 | 9,583 |
| 2020-02-25 | $25.36 | $25.36 | $24.82 | $24.83 | $20.33 | 9,821 |
| 2020-02-24 | $25.32 | $25.50 | $25.16 | $25.16 | $20.60 | 10,831 |
| 2020-02-21 | $25.36 | $25.36 | $25.36 | $25.36 | $20.76 | 789 |
| 2020-02-20 | $25.40 | $25.45 | $25.40 | $25.40 | $20.79 | 4,042 |
| 2020-02-19 | $25.72 | $25.72 | $25.41 | $25.44 | $20.82 | 2,292 |
| 2020-02-18 | $25.40 | $25.46 | $25.40 | $25.40 | $20.79 | 7,681 |
| 2020-02-14 | $25.50 | $25.60 | $25.40 | $25.48 | $20.86 | 4,856 |
| 2020-02-13 | $25.50 | $25.54 | $25.32 | $25.54 | $20.90 | 14,066 |
| 2020-02-12 | $25.82 | $25.90 | $25.81 | $25.90 | $20.79 | 3,177 |
| 2020-02-11 | $25.86 | $25.89 | $25.79 | $25.80 | $20.71 | 25,142 |
| 2020-02-10 | $25.85 | $25.87 | $25.75 | $25.82 | $20.73 | 13,570 |
| 2020-02-07 | $25.79 | $26.01 | $25.77 | $25.85 | $20.75 | 40,603 |
| 2020-02-06 | $25.69 | $25.77 | $25.64 | $25.77 | $20.69 | 3,569 |
| 2020-02-05 | $25.68 | $25.79 | $25.63 | $25.79 | $20.71 | 2,628 |
| 2020-02-04 | $25.71 | $25.80 | $25.55 | $25.67 | $20.61 | 5,998 |
| 2020-02-03 | $25.94 | $25.94 | $25.64 | $25.67 | $20.61 | 7,193 |
| 2020-01-31 | $25.59 | $25.70 | $25.53 | $25.70 | $20.63 | 4,897 |
| 2020-01-30 | $25.63 | $25.63 | $25.50 | $25.56 | $20.52 | 6,330 |
| 2020-01-29 | $25.51 | $25.58 | $25.51 | $25.58 | $20.54 | 4,033 |
| 2020-01-28 | $25.49 | $25.61 | $25.49 | $25.60 | $20.55 | 1,137 |
| 2020-01-27 | $25.47 | $25.57 | $25.46 | $25.47 | $20.45 | 3,649 |
| 2020-01-24 | $25.62 | $25.65 | $25.51 | $25.59 | $20.54 | 4,428 |
| 2020-01-23 | $25.55 | $25.59 | $25.55 | $25.59 | $20.54 | 2,049 |
| 2020-01-22 | $25.44 | $25.61 | $25.44 | $25.57 | $20.53 | 17,425 |
| 2020-01-21 | $25.44 | $25.44 | $25.40 | $25.44 | $20.42 | 10,075 |
| 2020-01-17 | $25.40 | $25.44 | $25.38 | $25.41 | $20.40 | 7,782 |
| 2020-01-16 | $25.40 | $25.43 | $25.39 | $25.39 | $20.38 | 9,063 |
| 2020-01-15 | $25.35 | $25.43 | $25.35 | $25.40 | $20.39 | 6,803 |
| 2020-01-14 | $25.38 | $25.40 | $25.35 | $25.37 | $20.37 | 9,297 |
| 2020-01-13 | $25.40 | $25.40 | $25.32 | $25.37 | $20.37 | 3,735 |
| 2020-01-10 | $25.35 | $25.41 | $25.33 | $25.40 | $20.39 | 2,183 |
| 2020-01-09 | $25.40 | $25.45 | $25.37 | $25.39 | $20.38 | 8,950 |
| 2020-01-08 | $25.46 | $25.50 | $25.38 | $25.38 | $20.38 | 16,452 |
| 2020-01-07 | $25.36 | $25.66 | $25.31 | $25.51 | $20.48 | 12,655 |
| 2020-01-06 | $25.32 | $25.42 | $25.32 | $25.35 | $20.35 | 9,627 |
| 2020-01-03 | $25.34 | $25.35 | $25.30 | $25.32 | $20.33 | 14,290 |
| 2020-01-02 | $25.10 | $25.35 | $25.10 | $25.35 | $20.35 | 13,535 |
| 2019-12-31 | $25.33 | $25.35 | $25.20 | $25.25 | $20.27 | 13,495 |
| 2019-12-30 | $25.36 | $25.44 | $25.13 | $25.14 | $20.18 | 7,151 |
| 2019-12-27 | $25.25 | $25.34 | $25.12 | $25.30 | $20.31 | 5,583 |
| 2019-12-26 | $25.25 | $25.25 | $25.15 | $25.24 | $20.26 | 1,322 |
| 2019-12-24 | $25.20 | $25.30 | $25.18 | $25.30 | $20.31 | 2,765 |
| 2019-12-23 | $25.10 | $25.20 | $25.05 | $25.19 | $20.22 | 6,687 |
| 2019-12-20 | $25.05 | $25.14 | $25.02 | $25.07 | $20.12 | 5,420 |
| 2019-12-19 | $25.15 | $25.18 | $25.05 | $25.05 | $20.11 | 4,928 |
| 2019-12-18 | $25.06 | $25.20 | $25.01 | $25.08 | $20.14 | 11,381 |
| 2019-12-17 | $25.07 | $25.20 | $25.00 | $25.16 | $20.20 | 16,917 |
| 2019-12-16 | $25.00 | $25.09 | $24.91 | $24.94 | $20.02 | 17,601 |
| 2019-12-13 | $25.04 | $25.05 | $24.98 | $25.00 | $20.07 | 5,751 |
| 2019-12-12 | $25.00 | $25.20 | $24.95 | $24.95 | $20.03 | 15,619 |
| 2019-12-11 | $24.94 | $25.08 | $24.94 | $25.00 | $20.07 | 4,258 |
| 2019-12-10 | $25.04 | $25.06 | $24.91 | $24.94 | $20.02 | 11,530 |
| 2019-12-09 | $25.06 | $25.06 | $25.00 | $25.00 | $20.07 | 4,990 |
| 2019-12-06 | $25.11 | $25.14 | $25.03 | $25.05 | $20.11 | 10,208 |
| 2019-12-05 | $25.10 | $25.18 | $25.10 | $25.11 | $20.16 | 5,966 |
| 2019-12-04 | $25.12 | $25.12 | $24.99 | $25.00 | $20.07 | 7,876 |
| 2019-12-03 | $25.14 | $25.19 | $25.11 | $25.11 | $20.16 | 5,199 |
| 2019-12-02 | $25.10 | $25.15 | $25.03 | $25.15 | $20.19 | 6,017 |
| 2019-11-29 | $25.06 | $25.20 | $25.00 | $25.20 | $20.23 | 10,533 |
| 2019-11-27 | $25.14 | $25.14 | $25.02 | $25.09 | $20.15 | 18,122 |
| 2019-11-26 | $25.16 | $25.16 | $25.10 | $25.14 | $20.18 | 6,133 |
| 2019-11-25 | $25.20 | $25.20 | $25.15 | $25.17 | $20.21 | 5,629 |
| 2019-11-22 | $25.17 | $25.29 | $25.13 | $25.29 | $20.30 | 2,874 |
| 2019-11-21 | $25.11 | $25.21 | $25.11 | $25.21 | $20.24 | 3,577 |
| 2019-11-20 | $25.16 | $25.23 | $25.09 | $25.21 | $20.24 | 7,229 |
| 2019-11-19 | $25.26 | $25.26 | $25.05 | $25.11 | $20.16 | 5,847 |
| 2019-11-18 | $25.29 | $25.29 | $25.24 | $25.25 | $20.27 | 4,587 |
| 2019-11-15 | $25.36 | $25.39 | $25.25 | $25.29 | $20.30 | 5,464 |
| 2019-11-14 | $25.25 | $25.37 | $25.18 | $25.37 | $20.37 | 7,319 |
| 2019-11-13 | $25.63 | $25.74 | $25.57 | $25.64 | $20.19 | 4,839 |
| 2019-11-12 | $25.67 | $25.67 | $25.61 | $25.66 | $20.20 | 2,944 |
| 2019-11-11 | $25.55 | $25.68 | $25.55 | $25.68 | $20.22 | 5,000 |
| 2019-11-08 | $25.60 | $25.61 | $25.55 | $25.60 | $20.16 | 3,501 |
| 2019-11-07 | $25.56 | $25.61 | $25.47 | $25.59 | $20.15 | 8,527 |
| 2019-11-06 | $25.59 | $25.65 | $25.45 | $25.47 | $20.05 | 5,575 |
| 2019-11-05 | $25.64 | $25.70 | $25.28 | $25.65 | $20.19 | 25,514 |
| 2019-11-04 | $25.51 | $25.73 | $25.50 | $25.62 | $20.17 | 10,579 |
| 2019-11-01 | $25.45 | $25.50 | $25.30 | $25.50 | $20.08 | 7,214 |
| 2019-10-31 | $25.28 | $25.47 | $25.28 | $25.47 | $20.05 | 32,108 |
| 2019-10-30 | $25.30 | $25.38 | $25.29 | $25.30 | $19.92 | 12,054 |
| 2019-10-29 | $25.38 | $25.38 | $25.29 | $25.36 | $19.97 | 7,705 |
| 2019-10-28 | $25.33 | $25.38 | $25.32 | $25.38 | $19.98 | 7,495 |
| 2019-10-25 | $25.28 | $25.41 | $25.28 | $25.37 | $19.97 | 3,341 |
| 2019-10-24 | $25.41 | $25.41 | $25.40 | $25.40 | $20.00 | 2,493 |
| 2019-10-23 | $25.34 | $25.41 | $25.28 | $25.38 | $19.98 | 23,059 |
| 2019-10-22 | $25.26 | $25.36 | $25.25 | $25.28 | $19.90 | 16,279 |
| 2019-10-21 | $25.38 | $25.38 | $25.25 | $25.32 | $19.93 | 7,808 |
| 2019-10-18 | $25.37 | $25.41 | $25.34 | $25.37 | $19.97 | 4,400 |
| 2019-10-17 | $25.25 | $25.34 | $25.24 | $25.33 | $19.94 | 7,313 |
| 2019-10-16 | $25.35 | $25.37 | $25.22 | $25.25 | $19.88 | 3,633 |
| 2019-10-15 | $25.22 | $25.32 | $25.20 | $25.21 | $19.85 | 2,695 |
| 2019-10-14 | $25.33 | $25.35 | $25.25 | $25.32 | $19.94 | 2,444 |
| 2019-10-11 | $25.31 | $25.31 | $25.18 | $25.24 | $19.87 | 1,824 |
| 2019-10-10 | $25.19 | $25.32 | $25.12 | $25.32 | $19.94 | 3,797 |
| 2019-10-09 | $25.32 | $25.32 | $25.21 | $25.21 | $19.85 | 5,241 |
| 2019-10-08 | $25.26 | $25.43 | $25.25 | $25.29 | $19.91 | 4,379 |
| 2019-10-07 | $25.16 | $25.31 | $25.16 | $25.25 | $19.88 | 5,081 |
| 2019-10-04 | $25.25 | $25.25 | $25.11 | $25.16 | $19.81 | 6,689 |
| 2019-10-03 | $25.11 | $25.20 | $25.10 | $25.19 | $19.84 | 8,483 |
| 2019-10-02 | $25.22 | $25.22 | $25.15 | $25.15 | $19.80 | 2,815 |
| 2019-10-01 | $25.18 | $25.30 | $25.16 | $25.20 | $19.84 | 12,719 |
| 2019-09-30 | $25.24 | $25.33 | $25.10 | $25.10 | $19.76 | 21,411 |
| 2019-09-27 | $25.29 | $25.29 | $25.15 | $25.23 | $19.86 | 6,381 |
| 2019-09-26 | $25.12 | $25.25 | $25.12 | $25.25 | $19.88 | 3,969 |
| 2019-09-25 | $25.20 | $25.26 | $25.14 | $25.26 | $19.89 | 3,681 |
| 2019-09-24 | $25.18 | $25.26 | $25.15 | $25.21 | $19.85 | 8,841 |
| 2019-09-23 | $25.24 | $25.30 | $25.15 | $25.17 | $19.82 | 24,647 |
| 2019-09-20 | $25.30 | $25.33 | $25.20 | $25.33 | $19.94 | 4,539 |
| 2019-09-19 | $25.27 | $25.33 | $25.18 | $25.33 | $19.94 | 7,001 |
| 2019-09-18 | $25.18 | $25.30 | $25.18 | $25.30 | $19.92 | 10,846 |
| 2019-09-17 | $25.17 | $25.20 | $25.13 | $25.19 | $19.83 | 4,258 |
| 2019-09-16 | $25.03 | $25.20 | $25.03 | $25.20 | $19.84 | 3,534 |
| 2019-09-13 | $25.12 | $25.18 | $25.09 | $25.14 | $19.79 | 18,106 |
| 2019-09-12 | $25.09 | $25.12 | $25.05 | $25.12 | $19.78 | 8,111 |
| 2019-09-11 | $25.12 | $25.14 | $25.05 | $25.11 | $19.77 | 14,009 |
| 2019-09-10 | $25.05 | $25.12 | $25.05 | $25.12 | $19.78 | 12,024 |
| 2019-09-09 | $25.05 | $25.14 | $25.00 | $25.13 | $19.79 | 11,563 |
| 2019-09-06 | $25.24 | $25.25 | $25.01 | $25.07 | $19.74 | 37,570 |
| 2019-09-05 | $25.20 | $25.20 | $25.04 | $25.14 | $19.79 | 14,696 |
| 2019-09-04 | $25.15 | $25.20 | $25.11 | $25.11 | $19.77 | 4,357 |
| 2019-09-03 | $25.15 | $25.18 | $25.05 | $25.13 | $19.79 | 9,988 |
| 2019-08-30 | $25.18 | $25.18 | $25.09 | $25.15 | $19.80 | 26,412 |
| 2019-08-29 | $25.17 | $25.19 | $25.06 | $25.14 | $19.79 | 11,328 |
| 2019-08-28 | $25.10 | $25.20 | $25.10 | $25.17 | $19.82 | 7,321 |
| 2019-08-27 | $25.14 | $25.19 | $25.00 | $25.10 | $19.76 | 4,807 |
| 2019-08-26 | $25.06 | $25.18 | $25.06 | $25.17 | $19.82 | 2,937 |
| 2019-08-23 | $25.12 | $25.20 | $25.05 | $25.18 | $19.82 | 2,083 |
| 2019-08-22 | $25.07 | $25.20 | $25.01 | $25.11 | $19.77 | 8,577 |
| 2019-08-21 | $25.12 | $25.12 | $25.04 | $25.10 | $19.76 | 5,469 |
| 2019-08-20 | $24.93 | $25.13 | $24.93 | $24.98 | $19.67 | 5,744 |
| 2019-08-19 | $25.00 | $25.08 | $24.95 | $24.95 | $19.64 | 10,701 |
| 2019-08-16 | $24.95 | $24.98 | $24.90 | $24.98 | $19.67 | 10,953 |
| 2019-08-15 | $24.66 | $24.95 | $24.66 | $24.90 | $19.60 | 17,556 |
| 2019-08-14 | $24.90 | $24.90 | $24.62 | $24.62 | $19.38 | 45,803 |
| 2019-08-13 | $25.21 | $25.38 | $25.21 | $25.36 | $19.57 | 33,047 |
| 2019-08-12 | $25.35 | $25.39 | $25.25 | $25.25 | $19.48 | 20,536 |
| 2019-08-09 | $25.32 | $25.49 | $25.32 | $25.46 | $19.65 | 8,601 |
| 2019-08-08 | $25.29 | $25.47 | $25.26 | $25.26 | $19.49 | 14,835 |
| 2019-08-07 | $25.49 | $25.55 | $25.20 | $25.20 | $19.45 | 28,667 |
| 2019-08-06 | $25.60 | $25.71 | $25.48 | $25.55 | $19.72 | 34,417 |
| 2019-08-05 | $25.60 | $25.67 | $25.50 | $25.51 | $19.68 | 14,219 |
| 2019-08-02 | $25.63 | $25.73 | $25.57 | $25.65 | $19.79 | 11,303 |
| 2019-08-01 | $25.73 | $25.73 | $25.55 | $25.58 | $19.74 | 8,213 |
| 2019-07-31 | $25.60 | $25.79 | $25.39 | $25.79 | $19.90 | 31,414 |
| 2019-07-30 | $25.60 | $25.60 | $25.48 | $25.52 | $19.69 | 5,433 |
| 2019-07-29 | $25.41 | $25.55 | $25.41 | $25.53 | $19.70 | 8,532 |
| 2019-07-26 | $25.56 | $25.60 | $25.41 | $25.45 | $19.64 | 11,948 |
| 2019-07-25 | $25.48 | $25.56 | $25.47 | $25.56 | $19.72 | 9,675 |
| 2019-07-24 | $25.50 | $25.63 | $25.46 | $25.61 | $19.76 | 22,823 |
| 2019-07-23 | $25.50 | $25.50 | $25.42 | $25.50 | $19.68 | 5,517 |
| 2019-07-22 | $25.41 | $25.50 | $25.41 | $25.50 | $19.68 | 6,625 |
| 2019-07-19 | $25.50 | $25.50 | $25.41 | $25.50 | $19.68 | 5,156 |
| 2019-07-18 | $25.52 | $25.59 | $25.39 | $25.50 | $19.68 | 16,419 |
| 2019-07-17 | $25.28 | $25.52 | $25.28 | $25.52 | $19.69 | 5,644 |
| 2019-07-16 | $25.44 | $25.44 | $25.30 | $25.34 | $19.55 | 10,453 |
| 2019-07-15 | $25.39 | $25.42 | $25.39 | $25.42 | $19.62 | 4,780 |
| 2019-07-12 | $25.25 | $25.49 | $25.18 | $25.42 | $19.62 | 32,653 |
| 2019-07-11 | $25.30 | $25.36 | $25.20 | $25.26 | $19.49 | 11,205 |
| 2019-07-10 | $25.29 | $25.33 | $25.23 | $25.32 | $19.54 | 5,375 |
| 2019-07-09 | $25.22 | $25.30 | $25.22 | $25.30 | $19.52 | 3,727 |
| 2019-07-08 | $25.30 | $25.35 | $25.23 | $25.30 | $19.52 | 2,771 |
| 2019-07-05 | $25.30 | $25.35 | $25.22 | $25.34 | $19.55 | 4,454 |
| 2019-07-03 | $25.31 | $25.31 | $25.30 | $25.31 | $19.53 | 4,769 |
| 2019-07-02 | $25.25 | $25.40 | $25.19 | $25.25 | $19.48 | 7,075 |
| 2019-07-01 | $25.33 | $25.33 | $25.20 | $25.25 | $19.48 | 4,286 |
| 2019-06-28 | $25.15 | $25.41 | $25.15 | $25.39 | $19.59 | 28,971 |
| 2019-06-27 | $25.20 | $25.20 | $25.09 | $25.14 | $19.40 | 13,495 |
| 2019-06-26 | $25.10 | $25.28 | $25.10 | $25.20 | $19.45 | 19,378 |
| 2019-06-25 | $25.20 | $25.30 | $25.10 | $25.13 | $19.39 | 13,052 |
| 2019-06-24 | $25.30 | $25.30 | $25.20 | $25.24 | $19.48 | 5,754 |
| 2019-06-21 | $25.28 | $25.30 | $25.25 | $25.30 | $19.52 | 2,679 |
| 2019-06-20 | $25.14 | $25.30 | $25.10 | $25.30 | $19.52 | 17,846 |
| 2019-06-19 | $25.03 | $25.14 | $25.02 | $25.14 | $19.40 | 12,299 |
| 2019-06-18 | $25.18 | $25.27 | $25.10 | $25.12 | $19.38 | 22,675 |
| 2019-06-17 | $25.10 | $25.24 | $25.02 | $25.03 | $19.31 | 13,249 |
| 2019-06-14 | $25.15 | $25.23 | $24.99 | $25.01 | $19.30 | 48,853 |
| 2019-06-13 | $25.03 | $25.29 | $25.03 | $25.13 | $19.39 | 3,469 |
| 2019-06-12 | $25.26 | $25.28 | $25.03 | $25.04 | $19.32 | 27,242 |
| 2019-06-11 | $25.27 | $25.39 | $25.02 | $25.20 | $19.45 | 23,924 |
| 2019-06-10 | $25.20 | $25.20 | $25.01 | $25.01 | $19.30 | 45,369 |
| 2019-06-07 | $25.20 | $25.26 | $25.14 | $25.20 | $19.45 | 19,825 |
| 2019-06-06 | $25.25 | $25.33 | $25.16 | $25.18 | $19.43 | 17,537 |
| 2019-06-05 | $25.26 | $25.33 | $25.25 | $25.30 | $19.52 | 11,444 |
| 2019-06-04 | $25.49 | $25.50 | $25.26 | $25.27 | $19.50 | 5,244 |
| 2019-06-03 | $25.31 | $25.65 | $25.26 | $25.32 | $19.54 | 8,301 |
| 2019-05-31 | $25.45 | $25.45 | $25.23 | $25.23 | $19.47 | 20,426 |
| 2019-05-30 | $25.36 | $25.40 | $25.35 | $25.40 | $19.60 | 8,389 |
| 2019-05-29 | $25.60 | $25.65 | $25.20 | $25.35 | $19.56 | 8,497 |
| 2019-05-28 | $25.21 | $25.45 | $25.21 | $25.38 | $19.58 | 8,435 |
| 2019-05-24 | $25.30 | $25.34 | $25.25 | $25.32 | $19.54 | 6,641 |
| 2019-05-23 | $25.25 | $25.30 | $25.20 | $25.26 | $19.49 | 10,847 |
| 2019-05-22 | $25.33 | $25.33 | $25.10 | $25.26 | $19.49 | 15,165 |
| 2019-05-21 | $25.30 | $25.30 | $25.15 | $25.17 | $19.42 | 10,254 |
| 2019-05-20 | $25.09 | $25.25 | $25.08 | $25.21 | $19.45 | 23,167 |
| 2019-05-17 | $25.15 | $25.15 | $25.00 | $25.05 | $19.33 | 11,101 |
| 2019-05-16 | $25.12 | $25.21 | $25.05 | $25.18 | $19.43 | 8,412 |
| 2019-05-15 | $25.08 | $25.11 | $25.00 | $25.11 | $19.38 | 9,119 |
| 2019-05-14 | $25.08 | $25.08 | $24.90 | $25.07 | $19.35 | 15,953 |
| 2019-05-13 | $25.31 | $25.48 | $25.31 | $25.43 | $19.24 | 9,299 |
| 2019-05-10 | $25.35 | $25.50 | $25.35 | $25.40 | $19.22 | 9,001 |
| 2019-05-09 | $25.40 | $25.40 | $25.20 | $25.40 | $19.22 | 7,191 |
| 2019-05-08 | $25.58 | $25.58 | $25.38 | $25.39 | $19.21 | 3,520 |
| 2019-05-07 | $25.56 | $25.64 | $25.43 | $25.51 | $19.30 | 4,832 |
| 2019-05-06 | $25.48 | $25.48 | $25.38 | $25.38 | $19.20 | 2,731 |
| 2019-05-03 | $25.41 | $25.49 | $25.40 | $25.49 | $19.29 | 6,892 |
| 2019-05-02 | $25.41 | $25.49 | $25.40 | $25.49 | $19.28 | 7,119 |
| 2019-05-01 | $25.50 | $25.53 | $25.30 | $25.32 | $19.16 | 6,004 |
| 2019-04-30 | $25.30 | $25.68 | $25.28 | $25.55 | $19.33 | 41,818 |
| 2019-04-29 | $25.21 | $25.29 | $25.18 | $25.29 | $19.13 | 15,294 |
| 2019-04-26 | $25.26 | $25.26 | $25.13 | $25.13 | $19.01 | 12,799 |
| 2019-04-25 | $25.20 | $25.26 | $25.20 | $25.25 | $19.10 | 7,647 |
| 2019-04-24 | $25.24 | $25.26 | $25.19 | $25.26 | $19.11 | 12,617 |
| 2019-04-23 | $25.09 | $25.25 | $25.09 | $25.25 | $19.10 | 9,443 |
| 2019-04-22 | $25.05 | $25.19 | $25.05 | $25.16 | $19.04 | 14,707 |
| 2019-04-18 | $25.22 | $25.25 | $25.01 | $25.02 | $18.93 | 19,532 |
| 2019-04-17 | $25.34 | $25.34 | $25.18 | $25.18 | $19.05 | 19,004 |
| 2019-04-16 | $25.28 | $25.33 | $25.22 | $25.30 | $19.14 | 2,613 |
| 2019-04-15 | $25.32 | $25.32 | $25.20 | $25.21 | $19.07 | 9,805 |
| 2019-04-12 | $25.34 | $25.34 | $25.27 | $25.27 | $19.12 | 2,727 |
| 2019-04-11 | $25.23 | $25.36 | $25.23 | $25.25 | $19.10 | 2,129 |
| 2019-04-10 | $25.21 | $25.30 | $25.21 | $25.29 | $19.13 | 5,304 |
| 2019-04-09 | $25.21 | $25.39 | $25.21 | $25.34 | $19.17 | 3,137 |
| 2019-04-08 | $25.26 | $25.30 | $25.21 | $25.21 | $19.07 | 5,098 |
| 2019-04-05 | $25.12 | $25.20 | $25.12 | $25.20 | $19.07 | 12,140 |
| 2019-04-04 | $25.24 | $25.26 | $25.11 | $25.12 | $19.01 | 9,610 |
| 2019-04-03 | $25.25 | $25.25 | $25.19 | $25.19 | $19.05 | 2,667 |
| 2019-04-02 | $25.23 | $25.24 | $25.16 | $25.16 | $19.04 | 9,734 |
| 2019-04-01 | $25.30 | $25.35 | $25.20 | $25.21 | $19.07 | 12,028 |
| 2019-03-29 | $25.17 | $25.45 | $25.17 | $25.29 | $19.13 | 36,065 |
| 2019-03-28 | $25.23 | $25.44 | $25.23 | $25.30 | $19.14 | 13,552 |
| 2019-03-27 | $25.19 | $25.25 | $25.07 | $25.25 | $19.10 | 3,201 |
| 2019-03-26 | $25.03 | $25.19 | $24.96 | $25.18 | $19.05 | 18,634 |
| 2019-03-25 | $24.83 | $25.04 | $24.81 | $25.02 | $18.93 | 13,217 |
| 2019-03-22 | $24.96 | $24.99 | $24.83 | $24.86 | $18.81 | 6,991 |
| 2019-03-21 | $24.91 | $24.99 | $24.91 | $24.99 | $18.91 | 4,870 |
| 2019-03-20 | $24.84 | $24.99 | $24.72 | $24.81 | $18.77 | 8,049 |
| 2019-03-19 | $24.90 | $25.00 | $24.76 | $25.00 | $18.91 | 7,616 |
| 2019-03-18 | $24.72 | $25.00 | $24.72 | $24.89 | $18.83 | 3,943 |
| 2019-03-15 | $24.81 | $24.88 | $24.75 | $24.75 | $18.73 | 10,554 |
| 2019-03-14 | $24.86 | $24.92 | $24.76 | $24.77 | $18.74 | 7,767 |
| 2019-03-13 | $25.00 | $25.04 | $24.68 | $24.68 | $18.67 | 16,734 |
| 2019-03-12 | $24.73 | $24.89 | $24.63 | $24.65 | $18.65 | 9,034 |
| 2019-03-11 | $24.80 | $25.10 | $24.77 | $24.77 | $18.74 | 6,215 |
| 2019-03-08 | $24.77 | $24.87 | $24.77 | $24.87 | $18.82 | 1,656 |
| 2019-03-07 | $24.86 | $25.00 | $24.72 | $24.72 | $18.70 | 7,413 |
| 2019-03-06 | $24.96 | $25.00 | $24.73 | $24.83 | $18.79 | 26,321 |
| 2019-03-05 | $25.06 | $25.08 | $24.92 | $24.95 | $18.88 | 7,487 |
| 2019-03-04 | $25.01 | $25.17 | $25.01 | $25.15 | $19.03 | 10,505 |
| 2019-03-01 | $25.05 | $25.10 | $24.88 | $25.01 | $18.92 | 8,098 |
| 2019-02-28 | $24.88 | $25.22 | $24.86 | $25.19 | $19.06 | 38,810 |
| 2019-02-27 | $25.05 | $25.05 | $24.86 | $24.92 | $18.85 | 11,613 |
| 2019-02-26 | $24.98 | $24.99 | $24.85 | $24.94 | $18.87 | 6,258 |
| 2019-02-25 | $24.85 | $25.14 | $24.85 | $24.85 | $18.80 | 17,280 |
| 2019-02-22 | $24.96 | $25.06 | $24.80 | $24.85 | $18.80 | 29,867 |
| 2019-02-21 | $25.00 | $25.13 | $24.81 | $24.86 | $18.81 | 20,600 |
| 2019-02-20 | $24.80 | $25.24 | $24.80 | $24.90 | $18.84 | 41,832 |
| 2019-02-19 | $24.92 | $25.00 | $24.80 | $24.82 | $18.78 | 19,913 |
| 2019-02-15 | $24.85 | $25.09 | $24.71 | $24.83 | $18.79 | 5,288 |
| 2019-02-14 | $24.93 | $25.09 | $24.70 | $24.85 | $18.80 | 19,638 |
| 2019-02-13 | $25.00 | $25.13 | $24.93 | $24.99 | $18.91 | 18,793 |
| 2019-02-12 | $25.41 | $25.50 | $25.35 | $25.43 | $18.86 | 21,496 |
| 2019-02-11 | $25.28 | $25.40 | $25.21 | $25.27 | $18.74 | 9,025 |
| 2019-02-08 | $25.47 | $25.48 | $25.16 | $25.40 | $18.84 | 9,292 |
| 2019-02-07 | $25.50 | $25.80 | $25.15 | $25.34 | $18.80 | 39,321 |
| 2019-02-06 | $25.22 | $26.87 | $25.07 | $25.50 | $18.91 | 48,198 |
| 2019-02-05 | $25.15 | $25.45 | $25.15 | $25.39 | $18.83 | 30,266 |
| 2019-02-04 | $25.16 | $25.39 | $24.95 | $25.15 | $18.65 | 7,230 |
| 2019-02-01 | $25.20 | $25.40 | $25.09 | $25.15 | $18.65 | 27,883 |
| 2019-01-31 | $24.58 | $25.50 | $24.58 | $25.44 | $18.87 | 51,411 |
| 2019-01-30 | $24.26 | $24.65 | $24.26 | $24.61 | $18.25 | 14,904 |
| 2019-01-29 | $24.53 | $24.62 | $24.25 | $24.61 | $18.25 | 8,157 |
| 2019-01-28 | $24.20 | $24.50 | $24.09 | $24.50 | $18.17 | 12,091 |
| 2019-01-25 | $24.06 | $24.20 | $23.90 | $24.18 | $17.93 | 4,306 |
| 2019-01-24 | $24.00 | $24.00 | $23.90 | $23.94 | $17.76 | 5,405 |
| 2019-01-23 | $24.12 | $24.12 | $23.82 | $24.00 | $17.80 | 13,173 |
| 2019-01-22 | $24.20 | $24.20 | $24.06 | $24.12 | $17.89 | 2,894 |
| 2019-01-18 | $24.04 | $24.20 | $24.02 | $24.19 | $17.94 | 6,248 |
| 2019-01-17 | $24.11 | $24.20 | $24.00 | $24.20 | $17.95 | 15,428 |
| 2019-01-16 | $24.10 | $24.10 | $23.84 | $24.03 | $17.82 | 3,714 |
| 2019-01-15 | $24.00 | $24.24 | $24.00 | $24.22 | $17.96 | 11,222 |
| 2019-01-14 | $24.00 | $24.10 | $23.98 | $23.98 | $17.79 | 10,514 |
| 2019-01-11 | $23.91 | $24.14 | $23.84 | $23.96 | $17.77 | 11,031 |
| 2019-01-10 | $23.90 | $24.10 | $23.89 | $23.90 | $17.73 | 18,445 |
| 2019-01-09 | $24.00 | $24.14 | $23.96 | $24.00 | $17.80 | 7,567 |
| 2019-01-08 | $23.90 | $24.14 | $23.90 | $23.95 | $17.76 | 4,641 |
| 2019-01-07 | $23.82 | $24.08 | $23.55 | $24.01 | $17.81 | 15,838 |
| 2019-01-04 | $23.80 | $24.00 | $23.69 | $24.00 | $17.80 | 3,561 |
| 2019-01-03 | $23.42 | $24.20 | $23.42 | $24.15 | $17.91 | 12,335 |
| 2019-01-02 | $22.98 | $23.50 | $22.98 | $23.46 | $17.40 | 8,528 |
| 2018-12-31 | $22.88 | $23.30 | $22.88 | $22.94 | $17.02 | 3,820 |
| 2018-12-28 | $22.82 | $23.35 | $22.65 | $23.04 | $17.09 | 8,431 |
| 2018-12-27 | $23.12 | $23.30 | $22.61 | $22.76 | $16.88 | 7,251 |
| 2018-12-26 | $23.20 | $23.30 | $22.60 | $23.10 | $17.13 | 3,238 |
| 2018-12-24 | $23.07 | $23.28 | $23.05 | $23.05 | $17.10 | 7,605 |
| 2018-12-21 | $23.65 | $23.65 | $23.16 | $23.35 | $17.32 | 4,673 |
| 2018-12-20 | $23.56 | $23.85 | $23.35 | $23.80 | $17.65 | 4,346 |
| 2018-12-19 | $23.54 | $24.18 | $23.40 | $23.76 | $17.62 | 10,487 |
| 2018-12-18 | $23.83 | $24.00 | $23.83 | $23.86 | $17.70 | 2,230 |
| 2018-12-17 | $23.89 | $23.92 | $23.62 | $23.87 | $17.71 | 9,496 |
| 2018-12-14 | $23.93 | $24.10 | $23.68 | $24.03 | $17.82 | 6,920 |
| 2018-12-13 | $24.00 | $24.00 | $23.95 | $23.95 | $17.76 | 11,489 |
| 2018-12-12 | $24.00 | $24.00 | $23.42 | $23.66 | $17.55 | 6,604 |
| 2018-12-11 | $24.00 | $24.08 | $23.85 | $24.02 | $17.82 | 10,204 |
| 2018-12-10 | $23.87 | $24.10 | $23.51 | $24.00 | $17.80 | 20,195 |
| 2018-12-07 | $23.75 | $24.10 | $23.20 | $24.00 | $17.80 | 31,210 |
| 2018-12-06 | $23.70 | $23.99 | $23.42 | $23.99 | $17.79 | 17,788 |
| 2018-12-04 | $23.76 | $23.82 | $23.66 | $23.82 | $17.66 | 2,253 |
| 2018-12-03 | $23.86 | $23.86 | $23.51 | $23.74 | $17.61 | 1,574 |
| 2018-11-30 | $23.70 | $24.00 | $23.57 | $23.87 | $17.71 | 19,841 |
| 2018-11-29 | $23.43 | $24.05 | $23.43 | $23.75 | $17.62 | 7,903 |
| 2018-11-28 | $23.30 | $24.00 | $23.28 | $23.43 | $17.38 | 33,870 |
| 2018-11-27 | $23.27 | $23.33 | $23.11 | $23.33 | $17.30 | 6,933 |
| 2018-11-26 | $23.30 | $23.40 | $23.25 | $23.34 | $17.31 | 2,040 |
| 2018-11-23 | $23.55 | $23.60 | $23.40 | $23.40 | $17.36 | 2,030 |
| 2018-11-21 | $23.65 | $23.65 | $23.41 | $23.61 | $17.51 | 850 |
| 2018-11-20 | $23.57 | $23.60 | $23.25 | $23.56 | $17.48 | 2,214 |
| 2018-11-19 | $23.91 | $23.91 | $23.04 | $23.59 | $17.50 | 10,248 |
| 2018-11-16 | $23.60 | $24.19 | $23.60 | $24.19 | $17.94 | 1,840 |
| 2018-11-15 | $24.24 | $24.30 | $23.70 | $23.89 | $17.72 | 11,600 |
| 2018-11-14 | $24.12 | $24.25 | $24.00 | $24.05 | $17.84 | 7,745 |
| 2018-11-13 | $24.26 | $24.61 | $24.26 | $24.50 | $17.80 | 9,039 |
| 2018-11-12 | $24.60 | $24.60 | $24.60 | $24.60 | $17.87 | 300 |
| 2018-11-09 | $24.65 | $24.73 | $24.55 | $24.56 | $17.85 | 8,960 |
| 2018-11-08 | $24.74 | $24.74 | $24.57 | $24.69 | $17.94 | 4,106 |
| 2018-11-07 | $24.63 | $24.83 | $24.39 | $24.73 | $17.97 | 15,521 |
| 2018-11-06 | $24.64 | $24.64 | $24.51 | $24.60 | $17.87 | 3,363 |
| 2018-11-05 | $24.49 | $24.65 | $24.39 | $24.65 | $17.91 | 5,995 |
| 2018-11-02 | $24.48 | $24.60 | $24.46 | $24.60 | $17.87 | 2,581 |
| 2018-11-01 | $24.48 | $24.48 | $24.39 | $24.42 | $17.74 | 2,247 |
| 2018-10-31 | $24.38 | $24.48 | $24.38 | $24.43 | $17.75 | 11,472 |
| 2018-10-30 | $24.23 | $24.35 | $24.21 | $24.35 | $17.69 | 5,722 |
| 2018-10-29 | $24.35 | $24.35 | $23.90 | $24.35 | $17.69 | 3,925 |
| 2018-10-26 | $24.17 | $24.34 | $24.17 | $24.34 | $17.69 | 6,792 |
| 2018-10-25 | $24.23 | $24.29 | $24.11 | $24.28 | $17.64 | 3,361 |
| 2018-10-24 | $24.34 | $24.35 | $24.25 | $24.27 | $17.63 | 2,687 |
| 2018-10-23 | $24.25 | $24.40 | $24.19 | $24.40 | $17.73 | 5,285 |
| 2018-10-22 | $24.40 | $24.40 | $24.17 | $24.33 | $17.68 | 4,703 |
| 2018-10-19 | $24.27 | $24.37 | $24.20 | $24.37 | $17.71 | 3,231 |
| 2018-10-18 | $24.23 | $24.40 | $24.21 | $24.39 | $17.72 | 4,150 |
| 2018-10-17 | $24.42 | $24.44 | $24.36 | $24.40 | $17.73 | 4,790 |
| 2018-10-16 | $24.06 | $24.40 | $24.06 | $24.35 | $17.69 | 5,918 |
| 2018-10-15 | $24.40 | $24.40 | $24.24 | $24.31 | $17.66 | 7,982 |
| 2018-10-12 | $24.46 | $24.50 | $24.25 | $24.48 | $17.79 | 8,526 |
| 2018-10-11 | $24.32 | $24.49 | $24.25 | $24.30 | $17.66 | 13,722 |
| 2018-10-10 | $24.64 | $24.64 | $24.45 | $24.45 | $17.77 | 4,354 |
| 2018-10-09 | $24.42 | $24.64 | $24.42 | $24.64 | $17.90 | 10,696 |
| 2018-10-08 | $24.31 | $24.60 | $24.31 | $24.43 | $17.75 | 9,220 |
| 2018-10-05 | $24.47 | $24.62 | $24.34 | $24.57 | $17.85 | 5,376 |
| 2018-10-04 | $24.49 | $24.66 | $24.33 | $24.47 | $17.78 | 9,841 |
| 2018-10-03 | $24.65 | $24.65 | $24.49 | $24.49 | $17.79 | 5,780 |
| 2018-10-02 | $24.57 | $24.65 | $24.42 | $24.61 | $17.88 | 7,454 |
| 2018-10-01 | $24.73 | $24.73 | $24.32 | $24.60 | $17.87 | 19,934 |
| 2018-09-28 | $24.63 | $24.78 | $24.55 | $24.66 | $17.92 | 15,788 |
| 2018-09-27 | $24.56 | $24.71 | $24.26 | $24.63 | $17.90 | 19,849 |
| 2018-09-26 | $24.70 | $24.75 | $24.57 | $24.57 | $17.85 | 31,392 |
| 2018-09-25 | $24.58 | $24.78 | $24.56 | $24.74 | $17.98 | 15,301 |
| 2018-09-24 | $24.52 | $24.75 | $24.52 | $24.65 | $17.91 | 14,533 |
| 2018-09-21 | $24.63 | $24.75 | $24.26 | $24.65 | $17.91 | 27,192 |
| 2018-09-20 | $24.47 | $24.65 | $24.45 | $24.64 | $17.90 | 9,509 |
| 2018-09-19 | $24.69 | $24.72 | $24.52 | $24.60 | $17.87 | 19,054 |
| 2018-09-18 | $24.68 | $24.75 | $24.66 | $24.74 | $17.98 | 12,595 |
| 2018-09-17 | $24.85 | $24.85 | $24.65 | $24.78 | $18.01 | 15,950 |
| 2018-09-14 | $24.78 | $24.88 | $24.67 | $24.88 | $18.08 | 9,292 |
| 2018-09-13 | $24.69 | $24.78 | $24.55 | $24.78 | $18.01 | 17,104 |
| 2018-09-12 | $24.61 | $24.74 | $24.61 | $24.62 | $17.89 | 8,223 |
| 2018-09-11 | $24.65 | $24.75 | $24.61 | $24.64 | $17.90 | 13,936 |
| 2018-09-10 | $24.74 | $24.75 | $24.64 | $24.66 | $17.92 | 6,025 |
| 2018-09-07 | $24.55 | $24.78 | $24.55 | $24.75 | $17.98 | 14,291 |
| 2018-09-06 | $24.67 | $24.79 | $24.37 | $24.61 | $17.88 | 42,024 |
| 2018-09-05 | $24.69 | $24.69 | $24.31 | $24.62 | $17.89 | 41,206 |
| 2018-09-04 | $24.00 | $24.78 | $23.92 | $24.74 | $17.98 | 130,914 |
| 2018-08-31 | $23.78 | $23.81 | $23.70 | $23.75 | $17.26 | 10,323 |
| 2018-08-30 | $23.73 | $23.79 | $23.61 | $23.77 | $17.27 | 15,360 |
| 2018-08-29 | $23.74 | $23.75 | $23.70 | $23.75 | $17.26 | 6,789 |
| 2018-08-28 | $23.63 | $23.72 | $23.63 | $23.71 | $17.23 | 4,148 |
| 2018-08-27 | $23.51 | $23.65 | $23.51 | $23.65 | $17.18 | 8,492 |
| 2018-08-24 | $23.51 | $23.56 | $23.48 | $23.53 | $17.10 | 2,819 |
| 2018-08-23 | $23.36 | $23.51 | $23.36 | $23.51 | $17.08 | 3,881 |
| 2018-08-22 | $23.41 | $23.51 | $23.40 | $23.51 | $17.08 | 3,800 |
| 2018-08-21 | $23.25 | $23.39 | $23.25 | $23.39 | $16.99 | 7,488 |
| 2018-08-20 | $23.35 | $23.49 | $23.21 | $23.37 | $16.98 | 18,922 |
| 2018-08-17 | $23.49 | $23.49 | $23.25 | $23.38 | $16.99 | 7,463 |
| 2018-08-16 | $23.49 | $23.56 | $23.25 | $23.31 | $16.94 | 30,800 |
| 2018-08-15 | $23.51 | $23.51 | $23.25 | $23.46 | $17.05 | 9,775 |
| 2018-08-14 | $23.45 | $23.56 | $23.30 | $23.41 | $17.01 | 11,049 |
| 2018-08-13 | $23.98 | $23.98 | $23.73 | $23.87 | $16.98 | 5,468 |
| 2018-08-10 | $23.80 | $23.86 | $23.66 | $23.86 | $16.97 | 7,916 |
| 2018-08-09 | $23.89 | $23.93 | $23.66 | $23.66 | $16.83 | 24,993 |
| 2018-08-08 | $23.98 | $24.00 | $23.75 | $23.85 | $16.97 | 43,245 |
| 2018-08-07 | $24.00 | $24.00 | $23.96 | $23.97 | $17.05 | 16,342 |
| 2018-08-06 | $24.14 | $24.15 | $23.95 | $24.00 | $17.07 | 33,285 |
| 2018-08-03 | $23.94 | $24.15 | $23.94 | $24.05 | $17.11 | 42,450 |
| 2018-08-02 | $24.10 | $24.10 | $23.86 | $24.00 | $17.07 | 17,711 |
| 2018-08-01 | $24.01 | $24.10 | $24.01 | $24.04 | $17.10 | 18,464 |
| 2018-07-31 | $24.15 | $24.15 | $24.07 | $24.13 | $17.17 | 6,325 |
| 2018-07-30 | $24.08 | $24.17 | $24.00 | $24.11 | $17.15 | 3,590 |
| 2018-07-27 | $23.97 | $24.20 | $23.97 | $24.19 | $17.21 | 9,619 |
| 2018-07-26 | $24.18 | $24.19 | $23.95 | $24.09 | $17.14 | 17,284 |
| 2018-07-25 | $24.05 | $24.19 | $24.00 | $24.04 | $17.10 | 23,422 |
| 2018-07-24 | $24.07 | $24.15 | $23.97 | $24.10 | $17.15 | 25,222 |
| 2018-07-23 | $24.15 | $24.15 | $23.56 | $24.10 | $17.15 | 18,086 |
| 2018-07-20 | $24.12 | $24.12 | $23.99 | $24.06 | $17.12 | 10,839 |
| 2018-07-19 | $24.18 | $24.19 | $23.99 | $24.15 | $17.18 | 6,880 |
| 2018-07-18 | $24.05 | $24.15 | $24.00 | $24.13 | $17.17 | 7,461 |
| 2018-07-17 | $24.05 | $24.15 | $23.99 | $24.15 | $17.18 | 14,908 |
| 2018-07-16 | $24.06 | $24.06 | $23.90 | $24.05 | $17.11 | 15,136 |
| 2018-07-13 | $23.90 | $23.90 | $23.90 | $23.90 | $17.00 | 2,000 |
| 2018-07-12 | $23.99 | $24.01 | $23.98 | $23.99 | $17.07 | 11,166 |
| 2018-07-11 | $23.88 | $24.17 | $23.88 | $23.98 | $17.06 | 11,400 |
| 2018-07-10 | $23.97 | $24.01 | $23.93 | $23.98 | $17.06 | 9,281 |
| 2018-07-09 | $24.00 | $24.10 | $23.88 | $23.97 | $17.05 | 11,379 |
| 2018-07-06 | $24.10 | $24.16 | $24.05 | $24.05 | $17.11 | 9,910 |
| 2018-07-05 | $24.19 | $24.20 | $23.91 | $24.10 | $17.14 | 6,797 |
| 2018-07-03 | $23.85 | $24.03 | $23.85 | $23.90 | $17.00 | 2,263 |
| 2018-07-02 | $23.90 | $24.06 | $23.81 | $23.89 | $16.99 | 2,052 |
| 2018-06-29 | $24.06 | $24.09 | $23.78 | $23.99 | $17.07 | 10,791 |
| 2018-06-28 | $23.92 | $24.09 | $23.80 | $24.06 | $17.12 | 2,486 |
| 2018-06-27 | $24.08 | $24.10 | $24.03 | $24.06 | $17.12 | 2,982 |
| 2018-06-26 | $24.19 | $24.19 | $23.81 | $24.10 | $17.15 | 4,385 |
| 2018-06-25 | $24.10 | $24.19 | $24.00 | $24.19 | $17.21 | 940 |
| 2018-06-22 | $24.02 | $24.07 | $23.94 | $23.94 | $17.03 | 2,936 |
| 2018-06-21 | $23.95 | $24.19 | $23.95 | $24.09 | $17.14 | 10,966 |
| 2018-06-20 | $23.95 | $24.00 | $23.63 | $23.91 | $17.01 | 8,977 |
| 2018-06-19 | $23.78 | $23.97 | $23.70 | $23.97 | $17.05 | 13,490 |
| 2018-06-18 | $23.82 | $23.86 | $23.60 | $23.79 | $16.92 | 2,938 |
| 2018-06-15 | $23.77 | $23.83 | $23.57 | $23.82 | $16.95 | 14,199 |
| 2018-06-14 | $23.68 | $23.80 | $23.50 | $23.74 | $16.89 | 11,723 |
| 2018-06-13 | $23.87 | $23.87 | $23.65 | $23.78 | $16.92 | 2,549 |
| 2018-06-12 | $23.70 | $23.93 | $23.66 | $23.87 | $16.98 | 10,505 |
| 2018-06-11 | $23.65 | $23.72 | $23.65 | $23.69 | $16.85 | 9,556 |
| 2018-06-08 | $23.60 | $23.68 | $23.45 | $23.65 | $16.83 | 7,475 |
| 2018-06-07 | $23.70 | $23.75 | $23.50 | $23.65 | $16.83 | 9,478 |
| 2018-06-06 | $23.44 | $23.88 | $23.41 | $23.75 | $16.90 | 3,783 |
| 2018-06-05 | $23.80 | $23.93 | $23.54 | $23.54 | $16.75 | 11,209 |
| 2018-06-04 | $23.65 | $23.78 | $23.24 | $23.55 | $16.75 | 8,174 |
| 2018-06-01 | $23.83 | $24.00 | $23.65 | $23.65 | $16.83 | 7,835 |
| 2018-05-31 | $23.60 | $23.70 | $23.23 | $23.70 | $16.86 | 5,206 |
| 2018-05-30 | $23.50 | $23.61 | $23.22 | $23.61 | $16.80 | 4,503 |
| 2018-05-29 | $23.14 | $23.69 | $23.14 | $23.57 | $16.77 | 8,066 |
| 2018-05-25 | $23.00 | $23.30 | $23.00 | $23.25 | $16.54 | 4,236 |
| 2018-05-24 | $22.92 | $23.30 | $22.88 | $23.00 | $16.36 | 10,423 |
| 2018-05-23 | $23.05 | $23.28 | $22.88 | $23.01 | $16.37 | 7,962 |
| 2018-05-22 | $22.88 | $23.17 | $22.88 | $23.08 | $16.42 | 3,614 |
| 2018-05-21 | $22.95 | $23.18 | $22.86 | $22.91 | $16.30 | 5,117 |
| 2018-05-18 | $23.15 | $23.30 | $22.89 | $22.91 | $16.30 | 7,334 |
| 2018-05-17 | $23.08 | $23.45 | $22.91 | $22.91 | $16.30 | 8,887 |
| 2018-05-16 | $23.00 | $23.20 | $22.95 | $23.00 | $16.36 | 26,955 |
| 2018-05-15 | $22.81 | $23.20 | $22.80 | $22.85 | $16.26 | 14,137 |
| 2018-05-14 | $23.40 | $23.49 | $22.74 | $22.98 | $16.35 | 37,561 |
| 2018-05-11 | $23.22 | $23.79 | $23.15 | $23.57 | $16.41 | 8,667 |
| 2018-05-10 | $23.33 | $23.50 | $23.33 | $23.50 | $16.36 | 5,403 |
| 2018-05-09 | $23.16 | $23.78 | $23.11 | $23.18 | $16.14 | 22,249 |
| 2018-05-08 | $23.43 | $23.43 | $23.01 | $23.20 | $16.15 | 45,940 |
| 2018-05-07 | $24.06 | $24.31 | $23.09 | $23.60 | $16.43 | 31,636 |
| 2018-05-04 | $24.06 | $24.20 | $24.05 | $24.08 | $16.77 | 11,076 |
| 2018-05-03 | $24.42 | $24.42 | $24.01 | $24.05 | $16.75 | 4,479 |
| 2018-05-02 | $24.22 | $24.36 | $24.00 | $24.00 | $16.71 | 4,268 |
| 2018-05-01 | $24.15 | $24.22 | $24.15 | $24.15 | $16.81 | 11,116 |
| 2018-04-30 | $24.70 | $24.70 | $24.13 | $24.15 | $16.81 | 2,157 |
| 2018-04-27 | $24.55 | $24.88 | $24.50 | $24.50 | $17.06 | 8,804 |
| 2018-04-26 | $24.52 | $24.78 | $24.52 | $24.56 | $17.10 | 4,587 |
| 2018-04-25 | $24.45 | $24.85 | $24.40 | $24.84 | $17.30 | 6,238 |
| 2018-04-24 | $24.90 | $24.90 | $24.60 | $24.62 | $17.14 | 3,923 |
| 2018-04-23 | $24.75 | $24.80 | $24.72 | $24.72 | $17.21 | 4,010 |
| 2018-04-20 | $24.70 | $24.84 | $24.70 | $24.84 | $17.29 | 1,018 |
| 2018-04-19 | $24.75 | $24.90 | $24.68 | $24.84 | $17.30 | 3,727 |
| 2018-04-18 | $24.60 | $24.80 | $24.60 | $24.80 | $17.27 | 3,306 |
| 2018-04-17 | $24.68 | $24.79 | $24.68 | $24.72 | $17.21 | 2,505 |
| 2018-04-16 | $24.67 | $24.67 | $24.55 | $24.65 | $17.16 | 1,910 |
| 2018-04-13 | $24.72 | $24.75 | $24.72 | $24.75 | $17.23 | 2,722 |
| 2018-04-12 | $24.70 | $24.78 | $24.65 | $24.72 | $17.21 | 4,332 |
| 2018-04-11 | $24.50 | $24.75 | $24.23 | $24.53 | $17.08 | 4,726 |
| 2018-04-10 | $24.75 | $24.78 | $24.69 | $24.70 | $17.20 | 12,336 |
| 2018-04-09 | $24.64 | $24.65 | $24.50 | $24.65 | $17.16 | 2,737 |
| 2018-04-06 | $24.69 | $24.69 | $24.32 | $24.63 | $17.15 | 8,130 |
| 2018-04-05 | $24.75 | $24.75 | $24.64 | $24.69 | $17.19 | 7,757 |
| 2018-04-04 | $24.51 | $24.72 | $24.43 | $24.72 | $17.21 | 1,754 |
| 2018-04-03 | $24.45 | $24.45 | $24.16 | $24.31 | $16.92 | 4,525 |
| 2018-04-02 | $24.28 | $24.55 | $24.25 | $24.42 | $17.01 | 3,749 |
| 2018-03-29 | $24.25 | $24.73 | $24.25 | $24.40 | $16.99 | 7,287 |
| 2018-03-28 | $24.18 | $24.43 | $24.18 | $24.43 | $17.01 | 444 |
| 2018-03-27 | $24.16 | $24.59 | $24.11 | $24.41 | $17.00 | 6,320 |
| 2018-03-26 | $24.32 | $24.32 | $24.00 | $24.02 | $16.72 | 3,854 |
| 2018-03-23 | $24.10 | $24.50 | $23.99 | $23.99 | $16.70 | 8,089 |
| 2018-03-22 | $24.47 | $24.47 | $24.15 | $24.33 | $16.94 | 2,362 |
| 2018-03-21 | $24.45 | $24.50 | $24.23 | $24.37 | $16.97 | 4,070 |
| 2018-03-20 | $24.33 | $24.33 | $24.15 | $24.15 | $16.81 | 4,084 |
| 2018-03-19 | $24.33 | $24.51 | $24.21 | $24.23 | $16.87 | 6,744 |
| 2018-03-16 | $24.38 | $24.54 | $24.38 | $24.49 | $17.05 | 1,663 |
| 2018-03-15 | $24.55 | $24.61 | $24.35 | $24.60 | $17.13 | 7,525 |
| 2018-03-14 | $24.65 | $24.74 | $24.65 | $24.74 | $17.23 | 1,696 |
| 2018-03-13 | $24.50 | $24.64 | $24.44 | $24.64 | $17.16 | 732 |
| 2018-03-12 | $24.50 | $24.55 | $24.44 | $24.50 | $17.06 | 7,987 |
| 2018-03-09 | $24.34 | $24.62 | $24.34 | $24.46 | $17.03 | 600 |
| 2018-03-08 | $24.65 | $24.65 | $24.34 | $24.49 | $17.05 | 11,976 |
| 2018-03-07 | $24.60 | $24.65 | $24.35 | $24.60 | $17.13 | 4,175 |
| 2018-03-06 | $24.51 | $24.69 | $24.51 | $24.69 | $17.19 | 9,135 |
| 2018-03-05 | $24.33 | $24.62 | $24.31 | $24.52 | $17.07 | 10,334 |
| 2018-03-02 | $24.40 | $24.63 | $24.28 | $24.63 | $17.15 | 6,195 |
| 2018-03-01 | $24.68 | $24.68 | $24.25 | $24.26 | $16.89 | 3,060 |
| 2018-02-28 | $24.97 | $24.97 | $24.14 | $24.87 | $17.32 | 16,089 |
| 2018-02-27 | $24.67 | $24.93 | $24.65 | $24.65 | $17.16 | 6,882 |
| 2018-02-26 | $24.65 | $24.90 | $24.40 | $24.40 | $16.99 | 4,153 |
| 2018-02-23 | $24.93 | $25.15 | $24.90 | $24.98 | $17.39 | 24,080 |
| 2018-02-22 | $24.75 | $24.99 | $24.71 | $24.96 | $17.38 | 22,002 |
| 2018-02-21 | $24.30 | $24.85 | $24.30 | $24.78 | $17.25 | 38,702 |
| 2018-02-20 | $24.40 | $24.52 | $24.15 | $24.49 | $17.05 | 10,714 |
| 2018-02-16 | $24.37 | $24.40 | $22.90 | $24.38 | $16.98 | 10,965 |
| 2018-02-15 | $24.40 | $24.59 | $24.35 | $24.40 | $16.99 | 14,044 |
| 2018-02-14 | $24.37 | $24.58 | $24.20 | $24.40 | $16.99 | 6,377 |
| 2018-02-13 | $24.50 | $24.70 | $24.08 | $24.40 | $16.99 | 15,622 |
| 2018-02-12 | $24.56 | $24.99 | $24.27 | $24.40 | $16.65 | 11,328 |
| 2018-02-09 | $24.00 | $24.90 | $24.00 | $24.42 | $16.66 | 12,397 |
| 2018-02-08 | $24.40 | $24.80 | $24.40 | $24.40 | $16.65 | 10,205 |
| 2018-02-07 | $24.11 | $24.88 | $24.11 | $24.42 | $16.66 | 5,262 |
| 2018-02-06 | $24.09 | $24.44 | $23.84 | $23.90 | $16.31 | 10,399 |
| 2018-02-05 | $23.72 | $24.53 | $23.65 | $23.75 | $16.20 | 12,453 |
| 2018-02-02 | $24.75 | $24.75 | $24.23 | $24.23 | $16.53 | 9,065 |
| 2018-02-01 | $24.69 | $24.80 | $24.25 | $24.27 | $16.56 | 10,586 |
| 2018-01-31 | $24.95 | $24.95 | $24.62 | $24.72 | $16.87 | 14,374 |
| 2018-01-30 | $24.82 | $25.00 | $24.67 | $24.74 | $16.88 | 23,858 |
| 2018-01-29 | $25.05 | $25.05 | $24.60 | $24.70 | $16.85 | 11,197 |
| 2018-01-26 | $24.81 | $25.05 | $24.80 | $24.94 | $17.01 | 8,111 |
| 2018-01-25 | $24.87 | $25.05 | $24.85 | $24.88 | $16.98 | 8,466 |
| 2018-01-24 | $24.80 | $24.98 | $24.80 | $24.85 | $16.95 | 5,750 |
| 2018-01-23 | $24.82 | $25.02 | $24.70 | $24.75 | $16.89 | 18,432 |
| 2018-01-22 | $24.94 | $25.00 | $24.90 | $24.90 | $16.99 | 19,700 |
| 2018-01-19 | $25.00 | $25.05 | $24.95 | $25.00 | $17.06 | 7,103 |
| 2018-01-18 | $25.03 | $25.08 | $24.80 | $24.95 | $17.02 | 6,677 |
| 2018-01-17 | $24.96 | $25.27 | $24.90 | $24.97 | $17.04 | 25,735 |
| 2018-01-16 | $25.02 | $25.13 | $24.96 | $25.00 | $17.06 | 11,871 |
| 2018-01-12 | $25.06 | $25.07 | $25.02 | $25.02 | $17.07 | 12,900 |
| 2018-01-11 | $25.00 | $25.09 | $25.00 | $25.00 | $17.06 | 10,559 |
| 2018-01-10 | $25.09 | $25.17 | $24.96 | $25.05 | $17.09 | 17,491 |
| 2018-01-09 | $25.17 | $25.17 | $25.10 | $25.10 | $17.13 | 8,538 |
| 2018-01-08 | $25.00 | $25.15 | $25.00 | $25.02 | $17.07 | 11,165 |
| 2018-01-05 | $25.24 | $25.25 | $25.02 | $25.09 | $17.12 | 28,324 |
| 2018-01-04 | $25.01 | $25.24 | $24.98 | $25.17 | $17.17 | 10,315 |
| 2018-01-03 | $25.14 | $25.25 | $24.97 | $25.08 | $17.11 | 12,887 |
| 2018-01-02 | $25.20 | $25.20 | $24.80 | $25.15 | $17.16 | 21,973 |
| 2017-12-29 | $25.00 | $25.27 | $24.90 | $25.20 | $17.19 | 18,434 |
| 2017-12-28 | $24.92 | $25.00 | $24.82 | $25.00 | $17.06 | 13,402 |
| 2017-12-27 | $24.80 | $24.88 | $24.78 | $24.82 | $16.93 | 4,512 |
| 2017-12-26 | $24.82 | $24.93 | $24.80 | $24.93 | $17.01 | 25,276 |
| 2017-12-22 | $24.80 | $24.87 | $24.80 | $24.87 | $16.97 | 5,797 |
| 2017-12-21 | $24.85 | $24.85 | $24.78 | $24.81 | $16.93 | 12,181 |
| 2017-12-20 | $24.78 | $24.86 | $24.78 | $24.84 | $16.95 | 23,932 |
| 2017-12-19 | $24.80 | $24.83 | $24.68 | $24.81 | $16.93 | 16,041 |
| 2017-12-18 | $24.77 | $24.80 | $24.70 | $24.80 | $16.92 | 10,104 |
| 2017-12-15 | $24.80 | $24.80 | $24.55 | $24.59 | $16.78 | 6,507 |
| 2017-12-14 | $24.63 | $24.80 | $24.63 | $24.66 | $16.83 | 9,109 |
| 2017-12-13 | $24.53 | $24.75 | $24.40 | $24.65 | $16.82 | 17,119 |
| 2017-12-12 | $24.62 | $24.80 | $24.62 | $24.70 | $16.85 | 12,905 |
| 2017-12-11 | $24.64 | $24.75 | $24.55 | $24.72 | $16.87 | 11,858 |
| 2017-12-08 | $24.69 | $24.69 | $24.56 | $24.56 | $16.76 | 6,450 |
| 2017-12-07 | $24.60 | $24.60 | $24.55 | $24.55 | $16.75 | 6,342 |
| 2017-12-06 | $24.74 | $24.75 | $24.56 | $24.60 | $16.78 | 9,257 |
| 2017-12-05 | $24.37 | $24.75 | $24.37 | $24.65 | $16.82 | 18,163 |
| 2017-12-04 | $24.28 | $24.50 | $24.28 | $24.40 | $16.65 | 13,919 |
| 2017-12-01 | $24.54 | $24.54 | $24.25 | $24.42 | $16.66 | 5,057 |
| 2017-11-30 | $24.55 | $24.55 | $24.25 | $24.45 | $16.68 | 9,497 |
| 2017-11-29 | $24.30 | $24.55 | $24.25 | $24.55 | $16.75 | 5,478 |
| 2017-11-28 | $24.53 | $24.53 | $24.25 | $24.30 | $16.58 | 5,633 |
| 2017-11-27 | $24.09 | $24.38 | $24.09 | $24.23 | $16.53 | 13,050 |
| 2017-11-24 | $23.97 | $24.30 | $23.95 | $24.09 | $16.44 | 1,996 |
| 2017-11-22 | $24.36 | $24.40 | $24.00 | $24.11 | $16.45 | 5,550 |
| 2017-11-21 | $24.35 | $24.45 | $24.29 | $24.34 | $16.61 | 13,048 |
| 2017-11-20 | $24.43 | $24.43 | $24.20 | $24.20 | $16.51 | 9,957 |
| 2017-11-17 | $24.51 | $24.58 | $24.43 | $24.43 | $16.67 | 17,585 |
| 2017-11-16 | $24.50 | $24.60 | $24.38 | $24.58 | $16.77 | 6,911 |
| 2017-11-15 | $24.36 | $24.50 | $24.03 | $24.24 | $16.54 | 15,320 |
| 2017-11-14 | $24.69 | $24.79 | $24.00 | $24.36 | $16.62 | 37,405 |
| 2017-11-13 | $24.68 | $24.96 | $24.60 | $24.83 | $16.60 | 24,844 |
| 2017-11-10 | $24.75 | $24.79 | $24.69 | $24.74 | $16.54 | 19,409 |
| 2017-11-09 | $24.63 | $24.69 | $24.57 | $24.69 | $16.51 | 12,149 |
| 2017-11-08 | $24.67 | $24.69 | $24.31 | $24.56 | $16.42 | 14,409 |
| 2017-11-07 | $24.70 | $24.70 | $24.50 | $24.68 | $16.50 | 29,047 |
| 2017-11-06 | $24.65 | $24.74 | $24.47 | $24.48 | $16.36 | 28,454 |
| 2017-11-03 | $24.70 | $24.76 | $24.65 | $24.65 | $16.48 | 10,245 |
| 2017-11-02 | $24.61 | $24.70 | $24.51 | $24.70 | $16.51 | 20,438 |
| 2017-11-01 | $24.65 | $24.70 | $24.53 | $24.53 | $16.40 | 4,085 |
| 2017-10-31 | $24.64 | $24.73 | $24.62 | $24.62 | $16.46 | 14,797 |
| 2017-10-30 | $24.73 | $24.77 | $24.61 | $24.64 | $16.47 | 6,969 |
| 2017-10-27 | $24.55 | $24.80 | $24.51 | $24.70 | $16.51 | 16,228 |
| 2017-10-26 | $24.52 | $24.57 | $24.33 | $24.50 | $16.38 | 23,511 |
| 2017-10-25 | $24.81 | $24.81 | $24.50 | $24.56 | $16.42 | 14,415 |
| 2017-10-24 | $24.61 | $24.70 | $24.40 | $24.60 | $16.45 | 37,854 |
| 2017-10-23 | $24.49 | $24.70 | $24.45 | $24.60 | $16.45 | 8,378 |
| 2017-10-20 | $24.57 | $24.68 | $24.40 | $24.68 | $16.50 | 16,785 |
| 2017-10-19 | $24.54 | $24.65 | $24.30 | $24.30 | $16.25 | 24,369 |
| 2017-10-18 | $24.49 | $24.55 | $24.36 | $24.54 | $16.41 | 19,125 |
| 2017-10-17 | $24.51 | $24.70 | $24.25 | $24.35 | $16.28 | 30,721 |
| 2017-10-16 | $24.10 | $24.57 | $24.08 | $24.47 | $16.36 | 42,859 |
| 2017-10-13 | $24.17 | $24.17 | $23.98 | $24.10 | $16.11 | 9,435 |
| 2017-10-12 | $23.96 | $24.20 | $23.65 | $24.17 | $16.16 | 30,277 |
| 2017-10-11 | $24.51 | $24.51 | $23.71 | $24.04 | $16.07 | 45,008 |
| 2017-10-10 | $24.55 | $24.59 | $24.25 | $24.25 | $16.21 | 9,012 |
| 2017-10-09 | $24.60 | $24.60 | $24.21 | $24.42 | $16.32 | 26,921 |
| 2017-10-06 | $24.26 | $24.99 | $24.25 | $24.60 | $16.45 | 64,014 |
| 2017-10-05 | $24.15 | $24.55 | $24.15 | $24.16 | $16.15 | 109,560 |
| 2017-10-04 | $23.92 | $24.49 | $23.84 | $24.15 | $16.15 | 71,783 |
| 2017-10-03 | $23.95 | $23.99 | $23.50 | $23.85 | $15.95 | 31,415 |
| 2017-10-02 | $23.38 | $23.48 | $23.35 | $23.35 | $15.61 | 15,636 |
| 2017-09-29 | $23.20 | $23.41 | $23.20 | $23.35 | $15.61 | 10,065 |
| 2017-09-28 | $23.02 | $23.36 | $23.02 | $23.15 | $15.48 | 14,210 |
| 2017-09-27 | $23.33 | $23.33 | $23.02 | $23.05 | $15.41 | 19,293 |
| 2017-09-26 | $23.24 | $23.46 | $23.00 | $23.29 | $15.57 | 32,973 |
| 2017-09-25 | $23.14 | $23.42 | $23.11 | $23.23 | $15.53 | 36,115 |
| 2017-09-22 | $23.10 | $23.23 | $23.03 | $23.06 | $15.42 | 10,588 |
| 2017-09-21 | $23.07 | $23.15 | $22.82 | $22.98 | $15.36 | 37,382 |
| 2017-09-20 | $23.15 | $23.45 | $23.00 | $23.15 | $15.48 | 40,944 |
| 2017-09-19 | $22.97 | $23.35 | $22.93 | $23.21 | $15.52 | 55,315 |
| 2017-09-18 | $23.08 | $23.12 | $22.80 | $22.98 | $15.36 | 60,105 |
| 2017-09-15 | $22.63 | $22.99 | $22.63 | $22.90 | $15.31 | 29,637 |
| 2017-09-14 | $22.75 | $22.93 | $22.56 | $22.91 | $15.32 | 34,233 |
| 2017-09-13 | $22.71 | $22.86 | $22.02 | $22.76 | $15.22 | 74,498 |
| 2017-09-12 | $22.89 | $22.99 | $22.50 | $22.73 | $15.20 | 75,039 |
| 2017-09-11 | $21.37 | $22.38 | $21.01 | $22.31 | $14.92 | 44,380 |
| 2017-09-08 | $21.60 | $21.87 | $21.19 | $21.51 | $14.38 | 19,556 |
| 2017-09-07 | $21.19 | $21.84 | $21.10 | $21.69 | $14.50 | 35,470 |
| 2017-09-06 | $22.24 | $22.37 | $21.00 | $21.14 | $14.13 | 59,006 |
| 2017-09-05 | $22.49 | $22.77 | $21.53 | $21.93 | $14.66 | 87,553 |
| 2017-09-01 | $21.59 | $22.34 | $21.00 | $22.24 | $14.87 | 142,182 |
| 2017-08-31 | $20.00 | $21.50 | $19.80 | $21.44 | $14.33 | 205,188 |
| 2017-08-30 | $17.29 | $19.77 | $17.09 | $19.74 | $13.20 | 195,078 |
| 2017-08-29 | $18.61 | $18.70 | $17.19 | $17.55 | $11.73 | 251,864 |
| 2017-08-28 | $20.23 | $20.31 | $18.56 | $18.60 | $12.44 | 142,906 |
| 2017-08-25 | $20.94 | $20.97 | $20.10 | $20.49 | $13.70 | 46,567 |
| 2017-08-24 | $20.78 | $20.89 | $20.60 | $20.73 | $13.86 | 35,728 |
| 2017-08-23 | $20.74 | $21.00 | $20.68 | $20.79 | $13.90 | 28,787 |
| 2017-08-22 | $20.66 | $21.04 | $20.52 | $20.84 | $13.93 | 71,534 |
| 2017-08-21 | $21.40 | $21.54 | $20.00 | $20.63 | $13.79 | 103,896 |
| 2017-08-18 | $21.44 | $21.79 | $21.02 | $21.29 | $14.23 | 45,161 |
| 2017-08-17 | $21.39 | $21.47 | $19.56 | $21.44 | $14.33 | 111,166 |
| 2017-08-16 | $21.89 | $22.11 | $21.53 | $21.60 | $14.44 | 127,504 |
| 2017-08-15 | $22.28 | $22.44 | $21.82 | $21.97 | $14.69 | 64,329 |
| 2017-08-14 | $22.36 | $22.65 | $22.19 | $22.46 | $15.02 | 29,849 |
| 2017-08-11 | $22.74 | $22.79 | $21.73 | $22.26 | $14.88 | 69,589 |
| 2017-08-10 | $23.37 | $23.37 | $22.63 | $22.70 | $14.84 | 74,361 |
| 2017-08-09 | $23.37 | $23.48 | $23.16 | $23.21 | $15.18 | 16,420 |
| 2017-08-08 | $23.43 | $23.55 | $23.34 | $23.41 | $15.31 | 31,506 |
| 2017-08-07 | $23.58 | $23.60 | $23.45 | $23.46 | $15.34 | 32,558 |
| 2017-08-04 | $23.50 | $23.60 | $23.34 | $23.51 | $15.37 | 16,581 |
| 2017-08-03 | $23.49 | $23.66 | $23.45 | $23.55 | $15.40 | 21,827 |
| 2017-08-02 | $23.50 | $23.72 | $23.42 | $23.44 | $15.33 | 45,590 |
| 2017-08-01 | $23.48 | $23.64 | $23.32 | $23.50 | $15.37 | 26,419 |
| 2017-07-31 | $23.35 | $23.50 | $23.35 | $23.35 | $15.27 | 38,629 |
| 2017-07-28 | $23.41 | $23.46 | $23.27 | $23.28 | $15.22 | 30,019 |
| 2017-07-27 | $23.40 | $23.50 | $23.23 | $23.40 | $15.30 | 31,219 |
| 2017-07-26 | $23.89 | $23.89 | $23.35 | $23.36 | $15.27 | 11,558 |
| 2017-07-25 | $23.40 | $23.54 | $23.33 | $23.40 | $15.30 | 20,686 |
| 2017-07-24 | $23.34 | $23.59 | $23.25 | $23.30 | $15.24 | 20,444 |
| 2017-07-21 | $23.60 | $23.60 | $23.29 | $23.29 | $15.23 | 13,867 |
| 2017-07-20 | $23.56 | $23.57 | $23.50 | $23.56 | $15.40 | 17,418 |
| 2017-07-19 | $23.56 | $23.65 | $23.50 | $23.56 | $15.41 | 11,294 |
| 2017-07-18 | $23.65 | $23.65 | $23.50 | $23.55 | $15.40 | 8,272 |
| 2017-07-17 | $23.60 | $23.65 | $23.46 | $23.59 | $15.43 | 13,680 |
| 2017-07-14 | $23.59 | $23.61 | $23.50 | $23.60 | $15.43 | 10,181 |
| 2017-07-13 | $23.64 | $23.76 | $23.44 | $23.50 | $15.37 | 42,689 |
| 2017-07-12 | $23.75 | $23.99 | $23.67 | $23.76 | $15.54 | 25,461 |
| 2017-07-11 | $23.54 | $23.75 | $23.53 | $23.75 | $15.53 | 6,027 |
| 2017-07-10 | $23.65 | $23.96 | $23.59 | $23.77 | $15.54 | 24,761 |
| 2017-07-07 | $23.80 | $23.82 | $23.56 | $23.68 | $15.48 | 12,315 |
| 2017-07-06 | $23.67 | $23.99 | $23.67 | $23.89 | $15.62 | 2,425 |
| 2017-07-05 | $23.59 | $23.76 | $23.56 | $23.65 | $15.46 | 9,933 |
| 2017-07-03 | $23.65 | $23.81 | $23.62 | $23.64 | $15.46 | 9,217 |
| 2017-06-30 | $23.50 | $23.67 | $23.45 | $23.64 | $15.46 | 5,795 |
| 2017-06-29 | $23.38 | $23.45 | $23.23 | $23.45 | $15.33 | 13,178 |
| 2017-06-28 | $23.37 | $23.45 | $23.27 | $23.36 | $15.27 | 14,668 |
| 2017-06-27 | $23.25 | $23.54 | $23.20 | $23.26 | $15.21 | 24,931 |
| 2017-06-26 | $23.24 | $23.72 | $23.20 | $23.25 | $15.20 | 27,864 |
| 2017-06-23 | $23.45 | $23.55 | $23.21 | $23.21 | $15.18 | 9,294 |
| 2017-06-22 | $23.48 | $23.50 | $23.35 | $23.35 | $15.27 | 7,571 |
| 2017-06-21 | $23.76 | $23.78 | $23.32 | $23.38 | $15.29 | 65,452 |
| 2017-06-20 | $23.70 | $23.77 | $23.65 | $23.70 | $15.49 | 6,700 |
| 2017-06-19 | $23.77 | $23.81 | $23.70 | $23.75 | $15.53 | 4,395 |
| 2017-06-16 | $23.75 | $23.81 | $23.65 | $23.69 | $15.49 | 20,093 |
| 2017-06-15 | $23.66 | $23.75 | $23.60 | $23.75 | $15.53 | 5,692 |
| 2017-06-14 | $23.73 | $23.75 | $23.63 | $23.65 | $15.46 | 11,099 |
| 2017-06-13 | $23.80 | $23.80 | $23.61 | $23.80 | $15.56 | 32,511 |
| 2017-06-12 | $23.65 | $23.80 | $23.60 | $23.60 | $15.43 | 25,010 |
| 2017-06-09 | $23.62 | $23.79 | $23.61 | $23.65 | $15.46 | 6,300 |
| 2017-06-08 | $23.61 | $23.80 | $23.60 | $23.77 | $15.54 | 6,330 |
| 2017-06-07 | $23.73 | $23.80 | $23.58 | $23.69 | $15.49 | 13,749 |
| 2017-06-06 | $23.76 | $23.89 | $23.63 | $23.75 | $15.53 | 35,953 |
| 2017-06-05 | $23.85 | $23.90 | $23.74 | $23.76 | $15.54 | 30,809 |
| 2017-06-02 | $23.83 | $23.95 | $23.56 | $23.95 | $15.66 | 10,786 |
| 2017-06-01 | $23.72 | $23.99 | $23.65 | $23.91 | $15.63 | 26,965 |
| 2017-05-31 | $23.72 | $23.90 | $23.53 | $23.80 | $15.56 | 6,749 |
| 2017-05-30 | $23.90 | $23.95 | $23.50 | $23.71 | $15.51 | 14,982 |
| 2017-05-26 | $23.98 | $23.98 | $23.86 | $23.91 | $15.63 | 7,940 |
| 2017-05-25 | $23.76 | $23.99 | $23.76 | $23.95 | $15.66 | 20,551 |
| 2017-05-24 | $24.05 | $24.05 | $23.83 | $23.86 | $15.60 | 8,765 |
| 2017-05-23 | $23.87 | $24.25 | $23.80 | $23.97 | $15.68 | 15,960 |
| 2017-05-22 | $24.09 | $24.30 | $23.80 | $23.86 | $15.60 | 26,237 |
| 2017-05-19 | $24.00 | $24.23 | $23.94 | $24.05 | $15.73 | 29,328 |
| 2017-05-18 | $23.15 | $23.94 | $23.15 | $23.80 | $15.56 | 52,634 |
| 2017-05-17 | $24.00 | $24.00 | $23.00 | $23.09 | $15.10 | 53,153 |
| 2017-05-16 | $24.45 | $24.45 | $23.70 | $23.80 | $15.56 | 53,265 |
| 2017-05-15 | $24.42 | $24.47 | $24.21 | $24.32 | $15.90 | 39,822 |
| 2017-05-12 | $24.33 | $24.66 | $24.33 | $24.41 | $15.96 | 25,619 |
| 2017-05-11 | $24.69 | $24.73 | $24.31 | $24.31 | $15.90 | 32,955 |
| 2017-05-10 | $24.95 | $25.34 | $24.66 | $25.00 | $16.02 | 36,748 |
| 2017-05-09 | $25.63 | $25.63 | $24.12 | $24.95 | $15.99 | 82,565 |
| 2017-05-08 | $25.69 | $25.80 | $25.69 | $25.80 | $16.53 | 2,967 |
| 2017-05-05 | $25.65 | $25.71 | $25.65 | $25.71 | $16.47 | 303 |
| 2017-05-04 | $25.62 | $25.70 | $25.62 | $25.69 | $16.46 | 1,350 |
| 2017-05-03 | $25.72 | $25.72 | $25.62 | $25.69 | $16.46 | 3,146 |
| 2017-05-02 | $25.69 | $25.72 | $25.69 | $25.72 | $16.48 | 5,522 |
| 2017-05-01 | $25.73 | $25.73 | $25.61 | $25.68 | $16.45 | 2,587 |
| 2017-04-28 | $25.60 | $25.74 | $25.60 | $25.72 | $16.48 | 879 |
| 2017-04-27 | $25.63 | $25.72 | $25.63 | $25.72 | $16.48 | 1,971 |
| 2017-04-26 | $25.65 | $25.65 | $25.62 | $25.64 | $16.43 | 1,032 |
| 2017-04-25 | $25.60 | $25.67 | $25.60 | $25.67 | $16.45 | 2,808 |
| 2017-04-24 | $25.62 | $25.66 | $25.60 | $25.62 | $16.41 | 7,823 |
| 2017-04-21 | $25.60 | $25.74 | $25.60 | $25.61 | $16.41 | 5,447 |
| 2017-04-20 | $25.69 | $25.69 | $25.60 | $25.60 | $16.40 | 909 |
| 2017-04-19 | $25.60 | $25.76 | $25.60 | $25.76 | $16.50 | 1,600 |
| 2017-04-18 | $25.66 | $25.79 | $25.60 | $25.60 | $16.40 | 4,250 |
| 2017-04-17 | $25.67 | $25.84 | $25.61 | $25.66 | $16.44 | 2,200 |
| 2017-04-13 | $25.74 | $25.82 | $25.56 | $25.67 | $16.45 | 19,609 |
| 2017-04-12 | $25.68 | $25.79 | $25.42 | $25.49 | $16.33 | 9,883 |
| 2017-04-11 | $25.42 | $25.67 | $25.42 | $25.65 | $16.43 | 11,246 |
| 2017-04-10 | $25.54 | $25.59 | $25.40 | $25.59 | $16.40 | 3,950 |
| 2017-04-07 | $25.56 | $25.68 | $25.50 | $25.60 | $16.40 | 3,300 |
| 2017-04-06 | $25.39 | $25.50 | $25.39 | $25.45 | $16.31 | 12,077 |
| 2017-04-05 | $25.42 | $25.69 | $25.39 | $25.69 | $16.46 | 4,158 |
| 2017-04-04 | $25.37 | $25.42 | $25.35 | $25.42 | $16.29 | 8,012 |
| 2017-04-03 | $25.38 | $25.38 | $25.38 | $25.38 | $16.26 | 821 |
| 2017-03-31 | $25.30 | $25.39 | $25.27 | $25.39 | $16.27 | 4,304 |
| 2017-03-30 | $25.43 | $25.63 | $25.26 | $25.39 | $16.27 | 17,108 |
| 2017-03-29 | $25.63 | $25.63 | $25.29 | $25.40 | $16.27 | 3,296 |
| 2017-03-28 | $25.40 | $25.56 | $25.40 | $25.56 | $16.38 | 7,477 |
| 2017-03-27 | $25.32 | $25.38 | $25.27 | $25.38 | $16.26 | 2,605 |
| 2017-03-24 | $25.30 | $25.35 | $25.30 | $25.35 | $16.24 | 610 |
| 2017-03-23 | $25.32 | $25.33 | $25.26 | $25.30 | $16.21 | 3,050 |
| 2017-03-22 | $25.30 | $25.30 | $25.23 | $25.24 | $16.17 | 3,458 |
| 2017-03-21 | $25.10 | $25.21 | $25.09 | $25.20 | $16.15 | 5,299 |
| 2017-03-20 | $25.40 | $25.40 | $25.20 | $25.20 | $16.15 | 10,217 |
| 2017-03-17 | $25.21 | $25.21 | $25.21 | $25.21 | $16.15 | 0 |
| 2017-03-16 | $25.16 | $25.40 | $25.08 | $25.21 | $16.15 | 2,970 |
| 2017-03-15 | $25.31 | $25.40 | $25.00 | $25.25 | $16.18 | 4,152 |
| 2017-03-14 | $25.23 | $25.39 | $25.23 | $25.39 | $16.27 | 972 |
| 2017-03-13 | $25.34 | $25.38 | $25.23 | $25.24 | $16.17 | 6,273 |
| 2017-03-10 | $25.37 | $25.38 | $25.30 | $25.36 | $16.25 | 9,419 |
| 2017-03-09 | $25.13 | $25.39 | $24.97 | $25.22 | $16.16 | 12,400 |
| 2017-03-08 | $25.02 | $25.07 | $24.94 | $24.94 | $15.98 | 11,696 |
| 2017-03-07 | $25.00 | $25.26 | $25.00 | $25.02 | $16.03 | 14,320 |
| 2017-03-06 | $25.34 | $25.36 | $25.05 | $25.05 | $16.05 | 20,209 |
| 2017-03-03 | $25.20 | $25.27 | $25.20 | $25.20 | $16.15 | 1,200 |
| 2017-03-02 | $25.41 | $25.41 | $25.11 | $25.20 | $16.15 | 16,021 |
| 2017-03-01 | $25.44 | $25.44 | $25.35 | $25.36 | $16.25 | 5,403 |
| 2017-02-28 | $25.37 | $25.39 | $25.35 | $25.35 | $16.24 | 6,482 |
| 2017-02-27 | $25.50 | $25.56 | $25.30 | $25.35 | $16.24 | 8,445 |
| 2017-02-24 | $25.42 | $25.52 | $25.32 | $25.51 | $16.34 | 8,325 |
| 2017-02-23 | $25.47 | $25.50 | $25.35 | $25.37 | $16.25 | 3,897 |
| 2017-02-22 | $25.33 | $25.46 | $25.33 | $25.46 | $16.31 | 1,110 |
| 2017-02-21 | $25.42 | $25.58 | $25.27 | $25.43 | $16.29 | 5,240 |
| 2017-02-17 | $25.35 | $25.48 | $25.30 | $25.48 | $16.33 | 18,571 |
| 2017-02-16 | $25.40 | $25.40 | $25.20 | $25.25 | $16.18 | 4,944 |
| 2017-02-15 | $25.35 | $25.36 | $25.23 | $25.36 | $16.25 | 3,662 |
| 2017-02-14 | $25.43 | $25.48 | $25.11 | $25.36 | $16.25 | 11,415 |
| 2017-02-13 | $25.36 | $25.40 | $25.30 | $25.39 | $16.27 | 2,935 |
| 2017-02-10 | $25.50 | $25.50 | $25.24 | $25.41 | $16.28 | 18,897 |
| 2017-02-09 | $25.85 | $25.85 | $25.75 | $25.84 | $16.24 | 2,868 |
| 2017-02-08 | $25.72 | $25.85 | $25.68 | $25.85 | $16.24 | 5,475 |
| 2017-02-07 | $25.65 | $25.68 | $25.65 | $25.66 | $16.13 | 1,801 |
| 2017-02-06 | $25.70 | $25.72 | $25.69 | $25.69 | $16.14 | 3,363 |
| 2017-02-03 | $25.70 | $25.74 | $25.67 | $25.69 | $16.14 | 4,469 |
| 2017-02-02 | $25.74 | $25.74 | $25.66 | $25.71 | $16.15 | 5,034 |
| 2017-02-01 | $25.58 | $25.69 | $25.56 | $25.69 | $16.14 | 1,351 |
| 2017-01-31 | $25.54 | $25.69 | $25.54 | $25.69 | $16.14 | 284 |
| 2017-01-30 | $25.59 | $25.59 | $25.49 | $25.49 | $16.02 | 611 |
| 2017-01-27 | $25.55 | $25.63 | $25.55 | $25.60 | $16.09 | 2,009 |
| 2017-01-26 | $25.46 | $25.72 | $25.36 | $25.50 | $16.02 | 8,767 |
| 2017-01-25 | $25.49 | $25.66 | $25.49 | $25.65 | $16.12 | 3,800 |
| 2017-01-24 | $25.49 | $25.55 | $25.47 | $25.53 | $16.04 | 4,013 |
| 2017-01-23 | $25.42 | $25.55 | $25.42 | $25.55 | $16.05 | 3,566 |
| 2017-01-20 | $25.40 | $25.40 | $25.32 | $25.32 | $15.91 | 3,493 |
| 2017-01-19 | $25.37 | $25.42 | $25.29 | $25.29 | $15.89 | 3,693 |
| 2017-01-18 | $25.36 | $25.50 | $25.31 | $25.31 | $15.90 | 2,824 |
| 2017-01-17 | $25.25 | $25.49 | $25.25 | $25.40 | $15.96 | 16,544 |
| 2017-01-13 | $25.36 | $25.50 | $25.30 | $25.40 | $15.96 | 3,560 |
| 2017-01-12 | $25.20 | $25.45 | $25.20 | $25.45 | $15.99 | 5,614 |
| 2017-01-11 | $25.25 | $25.45 | $24.83 | $25.36 | $15.94 | 32,610 |
| 2017-01-10 | $25.40 | $25.40 | $25.29 | $25.29 | $15.89 | 472 |
| 2017-01-09 | $25.24 | $25.34 | $25.21 | $25.32 | $15.91 | 6,249 |
| 2017-01-06 | $25.14 | $25.33 | $25.14 | $25.19 | $15.83 | 17,163 |
| 2017-01-05 | $25.18 | $25.28 | $25.10 | $25.19 | $15.83 | 20,490 |
| 2017-01-04 | $25.11 | $25.20 | $25.11 | $25.14 | $15.80 | 10,072 |
| 2017-01-03 | $25.12 | $25.24 | $25.09 | $25.10 | $15.77 | 6,567 |
| 2016-12-30 | $25.31 | $25.31 | $25.31 | $25.31 | $15.90 | 251 |
| 2016-12-29 | $25.12 | $25.34 | $25.09 | $25.31 | $15.90 | 3,027 |
| 2016-12-28 | $25.19 | $25.19 | $25.11 | $25.18 | $15.82 | 5,319 |
| 2016-12-27 | $25.10 | $25.10 | $25.04 | $25.07 | $15.75 | 10,288 |
| 2016-12-23 | $25.04 | $25.06 | $25.04 | $25.06 | $15.75 | 501 |
| 2016-12-22 | $25.25 | $25.29 | $25.10 | $25.16 | $15.81 | 5,480 |
| 2016-12-21 | $25.14 | $25.33 | $25.08 | $25.27 | $15.88 | 5,327 |
| 2016-12-20 | $25.06 | $25.34 | $25.05 | $25.34 | $15.92 | 6,090 |
| 2016-12-19 | $25.16 | $25.35 | $25.01 | $25.01 | $15.71 | 3,710 |
| 2016-12-16 | $25.04 | $25.30 | $25.00 | $25.16 | $15.81 | 5,389 |
| 2016-12-15 | $25.32 | $25.34 | $25.00 | $25.05 | $15.74 | 3,902 |
| 2016-12-14 | $25.00 | $25.17 | $25.00 | $25.16 | $15.81 | 7,107 |
| 2016-12-13 | $25.00 | $25.13 | $25.00 | $25.13 | $15.79 | 1,399 |
| 2016-12-12 | $24.98 | $25.17 | $24.89 | $25.15 | $15.80 | 24,932 |
| 2016-12-09 | $24.88 | $25.01 | $24.82 | $24.95 | $15.68 | 28,315 |
| 2016-12-08 | $24.86 | $24.97 | $24.86 | $24.92 | $15.66 | 6,682 |
| 2016-12-07 | $24.65 | $24.92 | $24.61 | $24.90 | $15.65 | 12,367 |
| 2016-12-06 | $24.75 | $24.92 | $24.33 | $24.84 | $15.61 | 13,983 |
| 2016-12-05 | $25.07 | $25.07 | $24.75 | $24.75 | $15.55 | 14,891 |
| 2016-12-02 | $24.95 | $25.03 | $24.88 | $25.00 | $15.71 | 7,875 |
| 2016-12-01 | $25.26 | $25.26 | $24.82 | $24.82 | $15.60 | 6,981 |
| 2016-11-30 | $25.10 | $25.22 | $25.06 | $25.10 | $15.77 | 3,583 |
| 2016-11-29 | $25.12 | $25.12 | $24.93 | $24.93 | $15.66 | 4,800 |
| 2016-11-28 | $25.00 | $25.07 | $24.89 | $25.03 | $15.73 | 11,068 |
| 2016-11-25 | $24.90 | $24.93 | $24.90 | $24.93 | $15.67 | 1,965 |
| 2016-11-23 | $24.75 | $24.87 | $24.75 | $24.83 | $15.60 | 1,986 |
| 2016-11-22 | $24.98 | $24.98 | $24.75 | $24.85 | $15.61 | 2,269 |
| 2016-11-21 | $24.82 | $25.01 | $24.82 | $25.00 | $15.71 | 2,254 |
| 2016-11-18 | $25.03 | $25.12 | $24.82 | $24.82 | $15.60 | 5,614 |
| 2016-11-17 | $25.06 | $25.10 | $25.03 | $25.03 | $15.73 | 11,054 |
| 2016-11-16 | $25.04 | $25.28 | $25.02 | $25.06 | $15.75 | 15,445 |
| 2016-11-15 | $24.30 | $25.25 | $24.25 | $25.13 | $15.79 | 18,928 |
| 2016-11-14 | $25.00 | $25.03 | $24.25 | $24.58 | $15.44 | 21,754 |
| 2016-11-11 | $24.95 | $25.09 | $24.95 | $24.95 | $15.68 | 7,765 |
| 2016-11-10 | $25.40 | $25.42 | $24.85 | $24.85 | $15.61 | 31,065 |
| 2016-11-09 | $25.40 | $25.46 | $25.35 | $25.37 | $15.63 | 10,903 |
| 2016-11-08 | $25.44 | $25.51 | $25.20 | $25.44 | $15.67 | 9,509 |
| 2016-11-07 | $25.53 | $25.53 | $25.53 | $25.53 | $15.73 | 110 |
| 2016-11-04 | $25.55 | $25.55 | $25.24 | $25.42 | $15.66 | 9,446 |
| 2016-11-03 | $25.74 | $25.75 | $25.41 | $25.42 | $15.66 | 16,542 |
| 2016-11-02 | $25.50 | $25.84 | $25.44 | $25.55 | $15.74 | 22,487 |
| 2016-11-01 | $25.56 | $25.56 | $25.24 | $25.47 | $15.69 | 7,935 |
| 2016-10-31 | $25.70 | $25.71 | $25.44 | $25.56 | $15.75 | 6,696 |
| 2016-10-28 | $25.50 | $25.68 | $25.50 | $25.67 | $15.81 | 4,905 |
| 2016-10-27 | $25.55 | $25.57 | $25.41 | $25.44 | $15.67 | 6,566 |
| 2016-10-26 | $25.45 | $25.60 | $25.45 | $25.46 | $15.68 | 5,801 |
| 2016-10-25 | $25.43 | $25.53 | $25.43 | $25.49 | $15.70 | 4,889 |
| 2016-10-24 | $25.42 | $25.53 | $25.40 | $25.47 | $15.69 | 4,417 |
| 2016-10-21 | $25.40 | $25.53 | $25.40 | $25.53 | $15.72 | 14,131 |
| 2016-10-20 | $25.54 | $25.54 | $25.46 | $25.48 | $15.70 | 2,298 |
| 2016-10-19 | $25.51 | $25.51 | $25.42 | $25.49 | $15.70 | 8,700 |
| 2016-10-18 | $25.56 | $25.63 | $25.48 | $25.59 | $15.76 | 7,615 |
| 2016-10-17 | $25.69 | $25.69 | $25.52 | $25.65 | $15.80 | 1,863 |
| 2016-10-14 | $25.43 | $25.65 | $25.42 | $25.64 | $15.79 | 8,128 |
| 2016-10-13 | $25.46 | $25.64 | $25.46 | $25.49 | $15.70 | 3,736 |
| 2016-10-12 | $25.50 | $25.50 | $25.43 | $25.43 | $15.67 | 1,832 |
| 2016-10-11 | $25.40 | $25.57 | $25.38 | $25.57 | $15.75 | 34,607 |
| 2016-10-10 | $25.43 | $25.52 | $25.41 | $25.45 | $15.68 | 2,280 |
| 2016-10-07 | $25.42 | $25.65 | $25.32 | $25.32 | $15.60 | 10,797 |
| 2016-10-06 | $25.65 | $25.65 | $25.40 | $25.59 | $15.76 | 12,837 |
| 2016-10-05 | $25.76 | $25.76 | $25.66 | $25.73 | $15.85 | 1,500 |
| 2016-10-04 | $25.60 | $25.70 | $25.60 | $25.70 | $15.83 | 4,201 |
| 2016-10-03 | $25.74 | $25.94 | $25.74 | $25.81 | $15.90 | 7,499 |
| 2016-09-30 | $25.70 | $25.75 | $25.51 | $25.66 | $15.80 | 18,101 |
| 2016-09-29 | $25.65 | $25.65 | $25.50 | $25.58 | $15.76 | 6,094 |
| 2016-09-28 | $25.50 | $25.70 | $25.50 | $25.68 | $15.82 | 3,990 |
| 2016-09-27 | $25.53 | $25.75 | $25.53 | $25.60 | $15.77 | 2,225 |
| 2016-09-26 | $25.51 | $25.70 | $25.45 | $25.70 | $15.83 | 12,696 |
| 2016-09-23 | $25.60 | $25.64 | $25.25 | $25.47 | $15.69 | 3,005 |
| 2016-09-22 | $25.56 | $25.56 | $25.38 | $25.47 | $15.69 | 4,765 |
| 2016-09-21 | $25.50 | $25.54 | $25.43 | $25.54 | $15.73 | 3,308 |
| 2016-09-20 | $25.42 | $25.50 | $25.38 | $25.44 | $15.67 | 6,265 |
| 2016-09-19 | $25.52 | $25.52 | $25.40 | $25.47 | $15.69 | 2,953 |
| 2016-09-16 | $25.54 | $25.56 | $25.41 | $25.45 | $15.68 | 5,390 |
| 2016-09-15 | $25.25 | $25.64 | $25.25 | $25.57 | $15.75 | 3,559 |
| 2016-09-14 | $25.49 | $25.49 | $25.05 | $25.20 | $15.52 | 5,335 |
| 2016-09-13 | $25.50 | $25.50 | $25.21 | $25.38 | $15.63 | 5,211 |
| 2016-09-12 | $25.32 | $25.65 | $25.32 | $25.56 | $15.74 | 5,256 |
| 2016-09-09 | $25.50 | $25.50 | $25.28 | $25.34 | $15.61 | 10,249 |
| 2016-09-08 | $25.31 | $25.35 | $25.25 | $25.30 | $15.58 | 4,309 |
| 2016-09-07 | $25.20 | $25.33 | $25.18 | $25.25 | $15.55 | 9,238 |
| 2016-09-06 | $25.23 | $25.34 | $25.18 | $25.20 | $15.52 | 15,873 |
| 2016-09-02 | $25.35 | $25.52 | $25.35 | $25.36 | $15.62 | 3,422 |
| 2016-09-01 | $25.50 | $25.50 | $25.27 | $25.40 | $15.65 | 1,191 |
| 2016-08-31 | $25.44 | $25.47 | $25.44 | $25.47 | $15.69 | 1,890 |
| 2016-08-30 | $25.38 | $25.49 | $25.26 | $25.39 | $15.64 | 15,391 |
| 2016-08-29 | $25.40 | $25.50 | $25.25 | $25.40 | $15.65 | 14,155 |
| 2016-08-26 | $25.31 | $25.41 | $25.26 | $25.40 | $15.65 | 10,005 |
| 2016-08-25 | $25.25 | $25.45 | $25.16 | $25.43 | $15.66 | 23,690 |
| 2016-08-24 | $25.36 | $25.48 | $25.26 | $25.26 | $15.56 | 12,305 |
| 2016-08-23 | $25.47 | $25.49 | $25.37 | $25.37 | $15.63 | 9,492 |
| 2016-08-22 | $25.33 | $25.49 | $25.30 | $25.38 | $15.63 | 73,975 |
| 2016-08-19 | $25.33 | $25.45 | $25.22 | $25.38 | $15.63 | 7,360 |
| 2016-08-18 | $25.48 | $25.48 | $25.32 | $25.45 | $15.68 | 11,913 |
| 2016-08-17 | $25.42 | $25.45 | $25.21 | $25.41 | $15.65 | 16,904 |
| 2016-08-16 | $25.38 | $25.40 | $25.26 | $25.38 | $15.63 | 12,231 |
| 2016-08-15 | $25.39 | $25.49 | $25.35 | $25.40 | $15.64 | 8,597 |
| 2016-08-12 | $25.22 | $25.39 | $25.22 | $25.33 | $15.60 | 10,895 |
| 2016-08-11 | $25.48 | $25.48 | $25.08 | $25.20 | $15.52 | 17,580 |
| 2016-08-10 | $25.46 | $25.89 | $25.46 | $25.84 | $15.61 | 26,200 |
| 2016-08-09 | $25.75 | $25.75 | $25.63 | $25.75 | $15.55 | 9,670 |
| 2016-08-08 | $25.49 | $25.68 | $25.49 | $25.63 | $15.48 | 12,187 |
| 2016-08-05 | $25.71 | $25.71 | $25.15 | $25.43 | $15.36 | 17,579 |
| 2016-08-04 | $25.64 | $25.94 | $25.64 | $25.72 | $15.54 | 12,408 |
| 2016-08-03 | $26.00 | $26.00 | $25.55 | $25.57 | $15.44 | 9,253 |
| 2016-08-02 | $25.67 | $25.98 | $25.67 | $25.80 | $15.58 | 5,828 |
| 2016-08-01 | $25.60 | $25.98 | $25.60 | $25.98 | $15.69 | 4,790 |
| 2016-07-29 | $25.59 | $25.60 | $25.55 | $25.60 | $15.46 | 2,878 |
| 2016-07-28 | $25.64 | $25.73 | $25.64 | $25.71 | $15.53 | 1,500 |
| 2016-07-27 | $25.55 | $25.75 | $25.51 | $25.51 | $15.41 | 6,061 |
| 2016-07-26 | $25.63 | $25.75 | $25.63 | $25.74 | $15.54 | 1,085 |
| 2016-07-25 | $25.51 | $25.75 | $25.51 | $25.66 | $15.50 | 2,210 |
| 2016-07-22 | $25.60 | $25.68 | $25.60 | $25.61 | $15.47 | 2,979 |
| 2016-07-21 | $25.60 | $25.75 | $25.60 | $25.75 | $15.55 | 7,392 |
| 2016-07-20 | $25.84 | $25.84 | $25.65 | $25.65 | $15.49 | 3,605 |
| 2016-07-19 | $25.60 | $25.85 | $25.49 | $25.68 | $15.51 | 10,378 |
| 2016-07-18 | $25.65 | $25.85 | $25.51 | $25.60 | $15.46 | 18,836 |
| 2016-07-15 | $25.65 | $25.80 | $25.50 | $25.62 | $15.47 | 7,566 |
| 2016-07-14 | $25.34 | $25.65 | $25.34 | $25.52 | $15.41 | 8,315 |
| 2016-07-13 | $25.45 | $25.60 | $25.30 | $25.46 | $15.38 | 10,875 |
| 2016-07-12 | $25.41 | $25.45 | $25.32 | $25.45 | $15.37 | 7,139 |
| 2016-07-11 | $25.29 | $25.39 | $25.27 | $25.39 | $15.33 | 703 |
| 2016-07-08 | $25.16 | $25.38 | $25.11 | $25.20 | $15.22 | 7,156 |
| 2016-07-07 | $25.45 | $25.45 | $25.11 | $25.11 | $15.17 | 7,492 |
| 2016-07-06 | $25.36 | $25.51 | $25.30 | $25.33 | $15.30 | 3,535 |
| 2016-07-05 | $25.65 | $25.65 | $25.20 | $25.32 | $15.29 | 4,324 |
| 2016-07-01 | $23.80 | $26.15 | $23.80 | $25.80 | $15.58 | 11,090 |
| 2016-06-30 | $25.18 | $25.18 | $24.97 | $25.13 | $15.18 | 18,782 |
| 2016-06-29 | $25.00 | $25.12 | $24.92 | $25.00 | $15.10 | 10,499 |
| 2016-06-28 | $25.00 | $25.08 | $24.75 | $25.06 | $15.14 | 39,402 |
| 2016-06-27 | $25.00 | $25.01 | $24.90 | $24.90 | $15.04 | 14,156 |
| 2016-06-24 | $24.97 | $25.07 | $24.85 | $24.98 | $15.09 | 9,250 |
| 2016-06-23 | $25.03 | $25.29 | $25.03 | $25.08 | $15.15 | 41,621 |
| 2016-06-22 | $25.03 | $25.20 | $25.03 | $25.14 | $15.18 | 6,849 |
| 2016-06-21 | $25.10 | $25.14 | $25.01 | $25.03 | $15.12 | 19,424 |
| 2016-06-20 | $25.11 | $25.19 | $25.06 | $25.12 | $15.17 | 15,162 |
| 2016-06-17 | $25.01 | $25.11 | $24.93 | $25.08 | $15.15 | 19,414 |
| 2016-06-16 | $25.20 | $25.20 | $25.00 | $25.01 | $15.11 | 12,612 |
| 2016-06-15 | $25.07 | $25.10 | $25.00 | $25.06 | $15.14 | 10,753 |
| 2016-06-14 | $25.05 | $25.17 | $24.98 | $25.00 | $15.10 | 17,304 |
| 2016-06-13 | $25.06 | $25.11 | $25.05 | $25.06 | $15.14 | 1,502 |
| 2016-06-10 | $25.00 | $25.10 | $24.98 | $24.99 | $15.09 | 4,075 |
| 2016-06-09 | $25.20 | $25.20 | $25.00 | $25.03 | $15.12 | 13,658 |
| 2016-06-08 | $25.00 | $25.20 | $24.98 | $25.08 | $15.15 | 7,479 |
| 2016-06-07 | $25.03 | $25.12 | $25.00 | $25.00 | $15.10 | 2,478 |
| 2016-06-06 | $25.05 | $25.14 | $24.97 | $25.05 | $15.13 | 6,795 |
| 2016-06-03 | $25.04 | $25.13 | $24.89 | $25.10 | $15.16 | 4,258 |
| 2016-06-02 | $24.86 | $25.02 | $24.86 | $25.01 | $15.11 | 2,144 |
| 2016-06-01 | $25.05 | $25.11 | $24.88 | $25.00 | $15.10 | 7,370 |
| 2016-05-31 | $25.07 | $25.14 | $25.04 | $25.04 | $15.12 | 5,437 |
| 2016-05-27 | $25.00 | $25.07 | $24.98 | $25.07 | $15.14 | 12,024 |
| 2016-05-26 | $24.70 | $25.07 | $24.70 | $25.00 | $15.10 | 8,681 |
| 2016-05-25 | $24.76 | $24.76 | $24.70 | $24.75 | $14.95 | 15,776 |
| 2016-05-24 | $24.77 | $24.85 | $24.76 | $24.79 | $14.97 | 8,108 |
| 2016-05-23 | $24.85 | $24.96 | $24.76 | $24.92 | $15.05 | 5,086 |
| 2016-05-20 | $24.80 | $24.88 | $24.68 | $24.74 | $14.94 | 5,064 |
| 2016-05-19 | $24.51 | $24.92 | $24.51 | $24.88 | $15.03 | 17,147 |
| 2016-05-18 | $24.56 | $24.80 | $24.27 | $24.63 | $14.88 | 12,386 |
| 2016-05-17 | $24.90 | $24.90 | $24.59 | $24.78 | $14.97 | 5,869 |
| 2016-05-16 | $24.98 | $24.98 | $24.72 | $24.93 | $15.06 | 12,162 |
| 2016-05-13 | $24.95 | $24.97 | $24.83 | $24.86 | $15.01 | 7,183 |
| 2016-05-12 | $24.82 | $24.99 | $24.82 | $24.98 | $15.09 | 4,585 |
| 2016-05-11 | $24.67 | $24.96 | $24.62 | $24.86 | $15.01 | 19,411 |
| 2016-05-10 | $25.01 | $25.20 | $25.00 | $25.18 | $14.91 | 11,886 |
| 2016-05-09 | $24.78 | $25.00 | $24.66 | $25.00 | $14.80 | 13,679 |
| 2016-05-06 | $25.06 | $25.11 | $24.51 | $24.78 | $14.67 | 31,616 |
| 2016-05-05 | $25.04 | $25.16 | $24.98 | $25.06 | $14.84 | 9,399 |
| 2016-05-04 | $25.05 | $25.22 | $24.99 | $25.04 | $14.83 | 9,220 |
| 2016-05-03 | $25.00 | $25.16 | $24.97 | $25.10 | $14.86 | 5,283 |
| 2016-05-02 | $25.16 | $25.20 | $25.15 | $25.20 | $14.92 | 3,740 |
| 2016-04-29 | $24.98 | $25.17 | $24.91 | $25.12 | $14.87 | 7,233 |
| 2016-04-28 | $24.54 | $25.00 | $24.54 | $25.00 | $14.80 | 7,633 |
| 2016-04-27 | $24.51 | $24.86 | $24.51 | $24.86 | $14.72 | 13,959 |
| 2016-04-26 | $24.35 | $24.63 | $24.25 | $24.56 | $14.54 | 147,455 |
| 2016-04-25 | $24.30 | $24.50 | $24.30 | $24.49 | $14.50 | 6,152 |
| 2016-04-22 | $24.48 | $24.48 | $24.22 | $24.39 | $14.44 | 7,458 |
| 2016-04-21 | $24.23 | $24.30 | $24.18 | $24.23 | $14.35 | 20,766 |
| 2016-04-20 | $24.24 | $24.35 | $24.12 | $24.18 | $14.32 | 26,226 |
| 2016-04-19 | $24.25 | $24.25 | $24.19 | $24.20 | $14.33 | 16,788 |
| 2016-04-18 | $24.30 | $24.30 | $24.14 | $24.22 | $14.34 | 28,204 |
| 2016-04-15 | $24.25 | $24.33 | $24.20 | $24.30 | $14.39 | 28,819 |
| 2016-04-14 | $24.25 | $24.33 | $24.20 | $24.33 | $14.40 | 52,300 |
| 2016-04-13 | $24.25 | $24.41 | $24.19 | $24.32 | $14.40 | 22,136 |
| 2016-04-12 | $24.26 | $24.29 | $24.08 | $24.29 | $14.38 | 1,901 |
| 2016-04-11 | $24.55 | $24.55 | $24.20 | $24.21 | $14.33 | 21,216 |
| 2016-04-08 | $24.40 | $24.60 | $24.35 | $24.50 | $14.51 | 8,112 |
| 2016-04-07 | $24.44 | $24.45 | $24.25 | $24.36 | $14.42 | 5,660 |
| 2016-04-06 | $24.61 | $24.68 | $24.58 | $24.58 | $14.55 | 3,867 |
| 2016-04-05 | $24.50 | $24.60 | $24.50 | $24.55 | $14.53 | 6,444 |
| 2016-04-04 | $24.52 | $24.64 | $24.51 | $24.61 | $14.57 | 11,982 |
| 2016-04-01 | $24.51 | $24.68 | $24.51 | $24.59 | $14.56 | 6,101 |
| 2016-03-31 | $24.59 | $24.74 | $24.53 | $24.55 | $14.53 | 13,813 |
| 2016-03-30 | $24.65 | $24.69 | $24.39 | $24.68 | $14.61 | 15,442 |
| 2016-03-29 | $24.49 | $24.60 | $24.34 | $24.50 | $14.51 | 10,616 |
| 2016-03-28 | $24.68 | $24.68 | $24.38 | $24.52 | $14.52 | 9,900 |
| 2016-03-24 | $24.55 | $24.68 | $24.36 | $24.64 | $14.59 | 15,004 |
| 2016-03-23 | $24.70 | $24.73 | $24.50 | $24.60 | $14.56 | 10,883 |
| 2016-03-22 | $24.60 | $24.75 | $24.50 | $24.74 | $14.65 | 26,839 |
| 2016-03-21 | $24.69 | $24.71 | $24.51 | $24.69 | $14.62 | 28,996 |
| 2016-03-18 | $24.59 | $24.71 | $24.58 | $24.65 | $14.59 | 8,924 |
| 2016-03-17 | $24.62 | $24.66 | $24.21 | $24.53 | $14.52 | 15,513 |
| 2016-03-16 | $24.30 | $24.70 | $24.30 | $24.55 | $14.53 | 17,674 |
| 2016-03-15 | $24.20 | $24.38 | $24.20 | $24.26 | $14.36 | 6,875 |
| 2016-03-14 | $24.46 | $24.46 | $23.81 | $24.24 | $14.35 | 25,939 |
| 2016-03-11 | $24.68 | $24.75 | $24.50 | $24.75 | $14.65 | 10,756 |
| 2016-03-10 | $24.73 | $24.75 | $24.40 | $24.64 | $14.59 | 31,625 |
| 2016-03-09 | $24.39 | $24.74 | $24.39 | $24.73 | $14.64 | 9,697 |
| 2016-03-08 | $24.28 | $24.41 | $24.28 | $24.40 | $14.45 | 6,247 |
| 2016-03-07 | $24.19 | $24.28 | $23.83 | $24.17 | $14.31 | 19,523 |
| 2016-03-04 | $24.26 | $24.28 | $24.15 | $24.19 | $14.32 | 13,819 |
| 2016-03-03 | $24.05 | $24.29 | $24.05 | $24.26 | $14.36 | 5,671 |
| 2016-03-02 | $24.23 | $24.28 | $24.05 | $24.23 | $14.35 | 7,826 |
| 2016-03-01 | $24.07 | $24.15 | $23.77 | $24.14 | $14.29 | 15,378 |
| 2016-02-29 | $24.15 | $24.15 | $23.75 | $23.98 | $14.20 | 7,471 |
| 2016-02-26 | $23.91 | $24.00 | $23.86 | $23.86 | $14.13 | 7,751 |
| 2016-02-25 | $23.48 | $23.64 | $23.15 | $23.64 | $14.00 | 16,053 |
| 2016-02-24 | $23.23 | $23.53 | $23.00 | $23.48 | $13.90 | 9,898 |
| 2016-02-23 | $23.26 | $23.51 | $23.00 | $23.14 | $13.70 | 10,525 |
| 2016-02-22 | $23.36 | $23.63 | $23.21 | $23.21 | $13.74 | 7,172 |
| 2016-02-19 | $23.21 | $23.23 | $23.00 | $23.10 | $13.68 | 6,365 |
| 2016-02-18 | $22.80 | $23.21 | $22.80 | $23.14 | $13.70 | 4,102 |
| 2016-02-17 | $22.60 | $23.10 | $22.60 | $23.10 | $13.68 | 6,062 |
| 2016-02-16 | $22.62 | $22.71 | $22.51 | $22.51 | $13.33 | 5,959 |
| 2016-02-12 | $22.10 | $22.64 | $21.70 | $22.29 | $13.20 | 20,305 |
| 2016-02-11 | $22.05 | $22.25 | $21.16 | $21.65 | $12.82 | 41,356 |
| 2016-02-10 | $22.74 | $22.90 | $22.27 | $22.35 | $13.23 | 25,106 |
| 2016-02-09 | $23.31 | $23.52 | $22.91 | $22.92 | $13.27 | 10,245 |
| 2016-02-08 | $23.84 | $23.89 | $23.15 | $23.15 | $13.41 | 8,840 |
| 2016-02-05 | $23.99 | $23.99 | $23.68 | $23.73 | $13.74 | 7,808 |
| 2016-02-04 | $24.24 | $24.24 | $23.66 | $23.66 | $13.70 | 5,988 |
| 2016-02-03 | $24.19 | $24.19 | $23.60 | $23.95 | $13.87 | 20,733 |
| 2016-02-02 | $24.00 | $24.24 | $23.87 | $24.19 | $14.01 | 14,535 |
| 2016-02-01 | $24.09 | $24.18 | $23.85 | $24.16 | $13.99 | 19,919 |
| 2016-01-29 | $23.91 | $24.24 | $23.72 | $24.00 | $13.90 | 32,900 |
| 2016-01-28 | $24.00 | $24.00 | $23.66 | $23.82 | $13.79 | 8,959 |
| 2016-01-27 | $23.05 | $24.00 | $23.05 | $23.97 | $13.88 | 37,729 |
| 2016-01-26 | $22.95 | $23.20 | $22.67 | $23.05 | $13.35 | 14,158 |
| 2016-01-25 | $22.99 | $23.42 | $22.99 | $23.09 | $13.37 | 9,017 |
| 2016-01-22 | $22.60 | $23.36 | $22.50 | $23.25 | $13.47 | 18,289 |
| 2016-01-21 | $22.18 | $22.57 | $22.04 | $22.53 | $13.05 | 41,959 |
| 2016-01-20 | $23.01 | $23.01 | $21.52 | $21.99 | $12.73 | 78,563 |
| 2016-01-19 | $24.20 | $24.39 | $22.89 | $23.01 | $13.33 | 24,649 |
| 2016-01-15 | $24.28 | $24.39 | $24.00 | $24.20 | $14.01 | 12,214 |
| 2016-01-14 | $23.99 | $24.38 | $23.97 | $24.19 | $14.01 | 16,973 |
| 2016-01-13 | $24.71 | $24.92 | $23.87 | $23.97 | $13.88 | 23,523 |
| 2016-01-12 | $24.83 | $24.83 | $24.61 | $24.73 | $14.32 | 7,722 |
| 2016-01-11 | $24.97 | $24.98 | $24.54 | $24.63 | $14.26 | 9,410 |
| 2016-01-08 | $24.98 | $24.98 | $24.74 | $24.81 | $14.37 | 9,255 |
| 2016-01-07 | $24.66 | $25.00 | $24.66 | $24.92 | $14.43 | 22,369 |
| 2016-01-06 | $24.74 | $24.96 | $24.70 | $24.90 | $14.42 | 6,642 |
| 2016-01-05 | $24.55 | $25.14 | $24.55 | $24.98 | $14.47 | 16,408 |
| 2016-01-04 | $24.15 | $25.10 | $24.15 | $24.56 | $14.22 | 15,700 |
| 2015-12-31 | $24.90 | $24.91 | $24.72 | $24.79 | $14.36 | 2,052 |
| 2015-12-30 | $24.35 | $24.93 | $24.35 | $24.81 | $14.37 | 9,871 |
| 2015-12-29 | $24.47 | $24.82 | $24.47 | $24.69 | $14.30 | 18,688 |
| 2015-12-28 | $24.19 | $24.42 | $23.99 | $24.40 | $14.13 | 20,993 |
| 2015-12-24 | $24.28 | $24.28 | $23.89 | $24.23 | $14.03 | 7,109 |
| 2015-12-23 | $24.04 | $24.32 | $24.00 | $24.23 | $14.03 | 31,810 |
| 2015-12-22 | $23.88 | $23.97 | $23.80 | $23.97 | $13.88 | 17,845 |
| 2015-12-21 | $23.63 | $23.81 | $23.60 | $23.80 | $13.78 | 53,941 |
| 2015-12-18 | $23.70 | $23.78 | $23.59 | $23.59 | $13.66 | 8,544 |
| 2015-12-17 | $23.64 | $23.75 | $23.56 | $23.70 | $13.72 | 59,365 |
| 2015-12-16 | $23.42 | $23.90 | $23.35 | $23.55 | $13.64 | 44,434 |
| 2015-12-15 | $22.81 | $23.70 | $22.57 | $23.32 | $13.50 | 60,619 |
| 2015-12-14 | $24.46 | $24.62 | $23.29 | $23.40 | $13.55 | 38,382 |
| 2015-12-11 | $24.91 | $24.92 | $24.50 | $24.52 | $14.20 | 29,133 |
| 2015-12-10 | $25.08 | $25.13 | $24.86 | $24.93 | $14.44 | 11,421 |
| 2015-12-09 | $25.15 | $25.17 | $25.05 | $25.14 | $14.56 | 17,366 |
| 2015-12-08 | $25.22 | $25.22 | $25.14 | $25.14 | $14.56 | 3,425 |
| 2015-12-07 | $25.25 | $25.27 | $25.15 | $25.17 | $14.58 | 2,288 |
| 2015-12-04 | $25.38 | $25.38 | $25.32 | $25.32 | $14.66 | 1,834 |
| 2015-12-03 | $25.32 | $25.32 | $25.25 | $25.25 | $14.62 | 878 |
| 2015-12-02 | $25.25 | $25.35 | $25.22 | $25.29 | $14.65 | 4,343 |
| 2015-12-01 | $25.42 | $25.42 | $25.24 | $25.41 | $14.71 | 4,473 |
| 2015-11-30 | $25.48 | $25.48 | $25.19 | $25.34 | $14.67 | 1,324 |
| 2015-11-27 | $25.20 | $25.21 | $25.20 | $25.21 | $14.60 | 340 |
| 2015-11-25 | $25.40 | $25.40 | $25.23 | $25.23 | $14.61 | 713 |
| 2015-11-24 | $25.32 | $25.36 | $25.29 | $25.36 | $14.69 | 2,640 |
| 2015-11-23 | $25.25 | $25.41 | $25.21 | $25.30 | $14.65 | 7,638 |
| 2015-11-20 | $25.20 | $25.29 | $25.15 | $25.28 | $14.64 | 24,440 |
| 2015-11-19 | $25.15 | $25.15 | $25.08 | $25.09 | $14.53 | 7,144 |
| 2015-11-18 | $25.11 | $25.15 | $25.10 | $25.12 | $14.55 | 8,912 |
| 2015-11-17 | $25.17 | $25.20 | $25.09 | $25.14 | $14.56 | 9,755 |
| 2015-11-16 | $25.27 | $25.27 | $25.08 | $25.11 | $14.54 | 6,619 |
| 2015-11-13 | $25.11 | $25.17 | $25.09 | $25.10 | $14.54 | 12,920 |
| 2015-11-12 | $25.10 | $25.24 | $25.04 | $25.04 | $14.50 | 23,940 |
| 2015-11-11 | $25.16 | $25.16 | $25.04 | $25.11 | $14.54 | 6,229 |
| 2015-11-10 | $25.00 | $25.16 | $25.00 | $25.03 | $14.49 | 4,068 |
| 2015-11-09 | $25.42 | $25.78 | $25.37 | $25.44 | $14.44 | 12,926 |
| 2015-11-06 | $25.71 | $25.90 | $25.47 | $25.60 | $14.53 | 15,423 |
| 2015-11-05 | $25.75 | $25.93 | $25.75 | $25.92 | $14.72 | 4,400 |
| 2015-11-04 | $25.79 | $25.79 | $25.72 | $25.73 | $14.61 | 3,325 |
| 2015-11-03 | $25.70 | $25.92 | $25.70 | $25.80 | $14.65 | 4,700 |
| 2015-11-02 | $25.76 | $25.79 | $25.73 | $25.73 | $14.61 | 3,735 |
| 2015-10-30 | $25.73 | $25.74 | $25.65 | $25.73 | $14.61 | 7,370 |
| 2015-10-29 | $25.82 | $25.83 | $25.70 | $25.83 | $14.67 | 5,438 |
| 2015-10-28 | $25.63 | $25.79 | $25.63 | $25.72 | $14.60 | 13,284 |
| 2015-10-27 | $25.80 | $25.82 | $25.73 | $25.79 | $14.64 | 3,183 |
| 2015-10-26 | $25.66 | $25.75 | $25.65 | $25.70 | $14.59 | 8,585 |
| 2015-10-23 | $25.44 | $25.73 | $25.37 | $25.58 | $14.52 | 24,045 |
| 2015-10-22 | $25.40 | $25.45 | $25.36 | $25.44 | $14.44 | 5,562 |
| 2015-10-21 | $25.36 | $25.41 | $25.28 | $25.37 | $14.40 | 7,394 |
| 2015-10-20 | $25.39 | $25.39 | $25.28 | $25.34 | $14.39 | 14,027 |
| 2015-10-19 | $25.35 | $25.36 | $25.32 | $25.32 | $14.38 | 10,426 |
| 2015-10-16 | $25.38 | $25.39 | $25.30 | $25.32 | $14.38 | 8,790 |
| 2015-10-15 | $25.35 | $25.39 | $25.30 | $25.32 | $14.38 | 22,299 |
| 2015-10-14 | $25.33 | $25.44 | $25.31 | $25.32 | $14.38 | 18,400 |
| 2015-10-13 | $25.29 | $25.46 | $25.29 | $25.41 | $14.43 | 17,686 |
| 2015-10-12 | $25.50 | $25.50 | $25.29 | $25.37 | $14.40 | 8,430 |
| 2015-10-09 | $25.57 | $25.57 | $25.30 | $25.46 | $14.46 | 5,015 |
| 2015-10-08 | $25.41 | $25.41 | $25.34 | $25.34 | $14.39 | 5,545 |
| 2015-10-07 | $25.26 | $25.52 | $25.25 | $25.40 | $14.42 | 12,340 |
| 2015-10-06 | $25.32 | $25.38 | $25.26 | $25.34 | $14.39 | 13,080 |
| 2015-10-05 | $25.27 | $25.45 | $25.23 | $25.40 | $14.42 | 17,428 |
| 2015-10-02 | $25.11 | $25.29 | $25.09 | $25.19 | $14.30 | 21,775 |
| 2015-10-01 | $25.11 | $25.30 | $25.08 | $25.10 | $14.25 | 25,450 |
| 2015-09-30 | $25.50 | $25.50 | $24.72 | $25.15 | $14.28 | 82,262 |
| 2015-09-29 | $25.43 | $25.52 | $25.35 | $25.45 | $14.45 | 6,908 |
| 2015-09-28 | $25.57 | $25.57 | $25.45 | $25.45 | $14.45 | 7,423 |
| 2015-09-25 | $25.62 | $25.62 | $25.51 | $25.53 | $14.49 | 4,864 |
| 2015-09-24 | $25.68 | $25.69 | $25.54 | $25.68 | $14.58 | 4,808 |
| 2015-09-23 | $25.69 | $25.69 | $25.56 | $25.67 | $14.57 | 6,732 |
| 2015-09-22 | $25.57 | $25.64 | $25.50 | $25.64 | $14.56 | 6,523 |
| 2015-09-21 | $25.59 | $25.69 | $25.50 | $25.62 | $14.55 | 15,444 |
| 2015-09-18 | $25.51 | $25.84 | $25.50 | $25.68 | $14.58 | 8,830 |
| 2015-09-17 | $25.36 | $25.84 | $25.36 | $25.66 | $14.57 | 6,106 |
| 2015-09-16 | $25.27 | $25.42 | $25.27 | $25.41 | $14.43 | 13,495 |
| 2015-09-15 | $25.36 | $25.42 | $25.26 | $25.41 | $14.43 | 10,660 |
| 2015-09-14 | $25.27 | $25.40 | $25.27 | $25.40 | $14.42 | 2,150 |
| 2015-09-11 | $25.31 | $25.36 | $25.25 | $25.26 | $14.34 | 8,515 |
| 2015-09-10 | $25.37 | $25.50 | $25.25 | $25.32 | $14.38 | 24,968 |
| 2015-09-09 | $25.54 | $25.55 | $25.50 | $25.50 | $14.48 | 2,598 |
| 2015-09-08 | $25.55 | $25.55 | $25.40 | $25.45 | $14.45 | 9,208 |
| 2015-09-04 | $25.53 | $25.61 | $25.53 | $25.53 | $14.49 | 4,930 |
| 2015-09-03 | $25.50 | $25.59 | $25.41 | $25.55 | $14.51 | 13,722 |