TravelCenters of America Inc (TANNZ) Exchange: NASDAQ
Data as of Oct. 3, 2025
$25.26 ($0.00) 0.00%
TravelCenters of America Inc - Daily Information
Click for more stock information on TravelCenters of America Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $25.26 |
| Previous Close | $25.26 |
| High | $25.26 |
| Low | $25.26 |
| Adjusted Open | $25.26 |
| Previous Adjusted Close | $25.26 |
| Adjusted High | $25.26 |
| Adjusted Low | $25.26 |
About TravelCenters of America Inc (TANNZ)
Invest in TravelCenters of America Inc (TANNZ)
Historical Stock Data for TravelCenters of America Inc (TANNZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-06-05 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-06-02 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-06-01 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-05-31 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-05-30 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-05-26 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-05-25 | $25.26 | $25.27 | $25.26 | $25.26 | $25.26 | 21,117 |
| 2023-05-24 | $25.25 | $25.26 | $25.25 | $25.26 | $25.26 | 6,948 |
| 2023-05-23 | $25.13 | $25.26 | $25.13 | $25.25 | $25.25 | 52,181 |
| 2023-05-22 | $25.24 | $25.25 | $25.24 | $25.24 | $25.24 | 14,948 |
| 2023-05-19 | $25.24 | $25.25 | $25.23 | $25.25 | $25.25 | 7,766 |
| 2023-05-18 | $25.12 | $25.24 | $25.12 | $25.23 | $25.23 | 13,764 |
| 2023-05-17 | $25.22 | $25.24 | $25.20 | $25.22 | $25.22 | 27,879 |
| 2023-05-16 | $25.05 | $25.27 | $25.05 | $25.20 | $25.20 | 34,679 |
| 2023-05-15 | $25.02 | $25.08 | $25.02 | $25.07 | $25.07 | 5,473 |
| 2023-05-12 | $25.06 | $25.12 | $25.06 | $25.10 | $25.10 | 6,682 |
| 2023-05-11 | $25.14 | $25.15 | $25.07 | $25.12 | $25.12 | 6,945 |
| 2023-05-10 | $25.17 | $25.17 | $25.13 | $25.14 | $25.14 | 1,884 |
| 2023-05-09 | $25.13 | $25.15 | $25.13 | $25.13 | $25.13 | 3,065 |
| 2023-05-08 | $25.10 | $25.16 | $25.10 | $25.12 | $25.12 | 1,998 |
| 2023-05-05 | $25.16 | $25.16 | $25.08 | $25.09 | $25.09 | 1,162 |
| 2023-05-04 | $25.15 | $25.15 | $25.09 | $25.09 | $25.09 | 8,697 |
| 2023-05-03 | $25.11 | $25.13 | $25.11 | $25.11 | $25.11 | 5,279 |
| 2023-05-02 | $25.12 | $25.14 | $25.10 | $25.10 | $25.10 | 5,119 |
| 2023-05-01 | $25.10 | $25.13 | $25.10 | $25.10 | $25.10 | 6,802 |
| 2023-04-28 | $25.09 | $25.15 | $25.09 | $25.15 | $25.15 | 25,904 |
| 2023-04-27 | $25.09 | $25.13 | $25.09 | $25.11 | $25.11 | 14,525 |
| 2023-04-26 | $25.08 | $25.09 | $25.08 | $25.09 | $25.09 | 887 |
| 2023-04-25 | $25.07 | $25.09 | $25.07 | $25.08 | $25.08 | 19,703 |
| 2023-04-24 | $25.07 | $25.08 | $25.07 | $25.07 | $25.07 | 2,767 |
| 2023-04-21 | $25.09 | $25.09 | $25.07 | $25.08 | $25.08 | 3,096 |
| 2023-04-20 | $25.08 | $25.10 | $25.07 | $25.08 | $25.08 | 8,648 |
| 2023-04-19 | $25.07 | $25.09 | $25.07 | $25.07 | $25.07 | 7,086 |
| 2023-04-18 | $25.06 | $25.12 | $25.06 | $25.07 | $25.07 | 7,555 |
| 2023-04-17 | $25.10 | $25.11 | $25.05 | $25.06 | $25.06 | 5,570 |
| 2023-04-14 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 779 |
| 2023-04-13 | $25.08 | $25.15 | $25.03 | $25.06 | $25.06 | 9,160 |
| 2023-04-12 | $25.04 | $25.14 | $25.01 | $25.03 | $25.03 | 24,608 |
| 2023-04-11 | $25.18 | $25.18 | $25.03 | $25.06 | $25.06 | 27,582 |
| 2023-04-10 | $25.03 | $25.17 | $25.03 | $25.07 | $25.07 | 6,062 |
| 2023-04-06 | $25.06 | $25.15 | $25.04 | $25.10 | $25.10 | 7,101 |
| 2023-04-05 | $25.19 | $25.19 | $25.03 | $25.04 | $25.04 | 4,860 |
| 2023-04-04 | $25.09 | $25.14 | $25.00 | $25.07 | $25.07 | 3,882 |
| 2023-04-03 | $25.19 | $25.19 | $24.94 | $25.06 | $25.06 | 7,025 |
| 2023-03-31 | $25.18 | $25.18 | $25.00 | $25.15 | $25.15 | 20,431 |
| 2023-03-30 | $25.15 | $25.20 | $25.03 | $25.11 | $25.11 | 14,331 |
| 2023-03-29 | $25.42 | $25.49 | $25.41 | $25.48 | $24.98 | 6,304 |
| 2023-03-28 | $25.40 | $25.45 | $25.39 | $25.42 | $24.92 | 5,328 |
| 2023-03-27 | $25.38 | $25.46 | $25.38 | $25.42 | $24.92 | 7,118 |
| 2023-03-24 | $25.38 | $25.38 | $25.35 | $25.38 | $24.88 | 4,161 |
| 2023-03-23 | $25.48 | $25.48 | $25.34 | $25.46 | $24.96 | 5,374 |
| 2023-03-22 | $25.45 | $25.46 | $25.45 | $25.45 | $24.95 | 3,040 |
| 2023-03-21 | $25.49 | $25.49 | $25.35 | $25.45 | $24.95 | 3,626 |
| 2023-03-20 | $25.47 | $25.47 | $25.29 | $25.34 | $24.85 | 7,365 |
| 2023-03-17 | $25.41 | $25.42 | $25.32 | $25.34 | $25.34 | 14,089 |
| 2023-03-16 | $25.36 | $25.40 | $25.34 | $25.35 | $25.35 | 7,129 |
| 2023-03-15 | $25.42 | $25.42 | $25.29 | $25.34 | $25.34 | 6,665 |
| 2023-03-14 | $25.42 | $25.45 | $25.34 | $25.34 | $25.34 | 1,606 |
| 2023-03-13 | $25.44 | $25.50 | $25.34 | $25.39 | $25.39 | 9,196 |
| 2023-03-10 | $25.42 | $25.67 | $25.42 | $25.51 | $25.51 | 7,659 |
| 2023-03-09 | $25.60 | $25.60 | $25.46 | $25.46 | $25.46 | 3,966 |
| 2023-03-08 | $25.48 | $25.51 | $25.46 | $25.51 | $25.51 | 5,293 |
| 2023-03-07 | $25.43 | $25.49 | $25.42 | $25.43 | $25.43 | 5,267 |
| 2023-03-06 | $25.42 | $25.45 | $25.42 | $25.45 | $25.45 | 7,592 |
| 2023-03-03 | $25.34 | $25.43 | $25.34 | $25.43 | $25.43 | 4,159 |
| 2023-03-02 | $25.40 | $25.40 | $25.29 | $25.37 | $25.37 | 2,377 |
| 2023-03-01 | $25.38 | $25.38 | $25.34 | $25.34 | $25.34 | 1,883 |
| 2023-02-28 | $25.33 | $25.43 | $25.30 | $25.43 | $25.43 | 15,486 |
| 2023-02-27 | $25.38 | $25.40 | $25.34 | $25.36 | $25.36 | 7,147 |
| 2023-02-24 | $25.38 | $25.39 | $25.32 | $25.39 | $25.39 | 3,057 |
| 2023-02-23 | $25.35 | $25.39 | $25.31 | $25.36 | $25.36 | 5,055 |
| 2023-02-22 | $25.33 | $25.34 | $25.33 | $25.34 | $25.34 | 6,596 |
| 2023-02-21 | $25.28 | $25.36 | $25.28 | $25.33 | $25.33 | 11,516 |
| 2023-02-17 | $25.30 | $25.40 | $25.20 | $25.32 | $25.32 | 29,187 |
| 2023-02-16 | $25.35 | $25.40 | $25.20 | $25.27 | $25.27 | 47,050 |
| 2023-02-15 | $25.32 | $25.36 | $25.25 | $25.27 | $25.27 | 5,386 |
| 2023-02-14 | $25.24 | $25.34 | $25.24 | $25.33 | $25.33 | 3,113 |
| 2023-02-13 | $25.29 | $25.45 | $25.16 | $25.26 | $25.26 | 21,994 |
| 2023-02-10 | $25.30 | $25.40 | $25.19 | $25.22 | $25.22 | 13,729 |
| 2023-02-09 | $25.27 | $25.40 | $25.22 | $25.22 | $25.22 | 8,142 |
| 2023-02-08 | $25.25 | $25.30 | $25.20 | $25.26 | $25.26 | 3,957 |
| 2023-02-07 | $25.27 | $25.30 | $25.20 | $25.30 | $25.30 | 2,071 |
| 2023-02-06 | $25.30 | $25.30 | $25.20 | $25.26 | $25.26 | 3,546 |
| 2023-02-03 | $25.35 | $25.35 | $25.21 | $25.24 | $25.24 | 10,013 |
| 2023-02-02 | $25.44 | $25.44 | $25.24 | $25.40 | $25.40 | 3,150 |
| 2023-02-01 | $25.21 | $25.31 | $25.20 | $25.24 | $25.24 | 3,314 |
| 2023-01-31 | $25.17 | $25.33 | $25.17 | $25.17 | $25.17 | 10,769 |
| 2023-01-30 | $25.29 | $25.35 | $25.14 | $25.31 | $25.31 | 3,924 |
| 2023-01-27 | $25.34 | $25.39 | $25.12 | $25.17 | $25.17 | 14,547 |
| 2023-01-26 | $25.43 | $25.43 | $25.23 | $25.29 | $25.29 | 10,893 |
| 2023-01-25 | $25.38 | $25.38 | $25.10 | $25.28 | $25.28 | 38,143 |
| 2023-01-24 | $25.20 | $25.20 | $25.15 | $25.15 | $25.15 | 766 |
| 2023-01-23 | $25.25 | $25.25 | $25.15 | $25.15 | $25.15 | 5,499 |
| 2023-01-20 | $25.25 | $25.30 | $25.25 | $25.30 | $25.30 | 805 |
| 2023-01-19 | $25.15 | $25.20 | $25.15 | $25.20 | $25.20 | 2,931 |
| 2023-01-18 | $25.25 | $25.25 | $25.19 | $25.21 | $25.21 | 4,803 |
| 2023-01-17 | $25.38 | $25.43 | $25.16 | $25.25 | $25.25 | 1,077 |
| 2023-01-13 | $25.18 | $25.27 | $25.17 | $25.18 | $25.18 | 5,865 |
| 2023-01-12 | $25.21 | $25.25 | $25.16 | $25.25 | $25.25 | 6,093 |
| 2023-01-11 | $25.15 | $25.21 | $25.10 | $25.10 | $25.10 | 2,609 |
| 2023-01-10 | $25.10 | $25.30 | $25.10 | $25.22 | $25.22 | 10,447 |
| 2023-01-09 | $25.08 | $25.28 | $25.08 | $25.28 | $25.28 | 4,833 |
| 2023-01-06 | $25.13 | $25.30 | $25.05 | $25.28 | $25.28 | 2,761 |
| 2023-01-05 | $25.09 | $25.12 | $25.09 | $25.10 | $25.10 | 3,154 |
| 2023-01-04 | $25.05 | $25.19 | $25.05 | $25.15 | $25.15 | 2,342 |
| 2023-01-03 | $24.96 | $25.02 | $24.96 | $25.02 | $25.02 | 581 |
| 2022-12-30 | $24.81 | $25.19 | $24.81 | $25.19 | $25.19 | 11,379 |
| 2022-12-29 | $24.74 | $24.89 | $24.61 | $24.85 | $24.85 | 9,898 |
| 2022-12-28 | $25.15 | $25.20 | $25.02 | $25.11 | $24.61 | 8,438 |
| 2022-12-27 | $25.20 | $25.20 | $25.20 | $25.20 | $24.70 | 1,128 |
| 2022-12-23 | $25.35 | $25.35 | $25.35 | $25.35 | $24.85 | 488 |
| 2022-12-22 | $25.19 | $25.34 | $25.19 | $25.34 | $24.84 | 4,428 |
| 2022-12-21 | $25.23 | $25.25 | $25.20 | $25.20 | $24.70 | 2,125 |
| 2022-12-20 | $25.08 | $25.25 | $25.08 | $25.12 | $24.63 | 1,757 |
| 2022-12-19 | $25.15 | $25.15 | $25.08 | $25.08 | $24.59 | 2,481 |
| 2022-12-16 | $25.32 | $25.32 | $25.11 | $25.24 | $24.74 | 3,837 |
| 2022-12-15 | $25.32 | $25.32 | $25.32 | $25.32 | $24.82 | 84 |
| 2022-12-14 | $25.20 | $25.32 | $25.20 | $25.32 | $24.82 | 1,238 |
| 2022-12-13 | $25.16 | $25.31 | $25.08 | $25.22 | $24.72 | 7,818 |
| 2022-12-12 | $25.15 | $25.28 | $25.15 | $25.20 | $24.70 | 1,864 |
| 2022-12-09 | $25.27 | $25.35 | $25.15 | $25.15 | $24.65 | 3,825 |
| 2022-12-08 | $25.14 | $25.30 | $25.10 | $25.20 | $24.70 | 1,335 |
| 2022-12-07 | $25.18 | $25.18 | $25.18 | $25.18 | $24.68 | 175 |
| 2022-12-06 | $25.18 | $25.18 | $25.18 | $25.18 | $24.68 | 785 |
| 2022-12-05 | $25.24 | $25.42 | $25.18 | $25.18 | $24.68 | 2,153 |
| 2022-12-02 | $25.25 | $25.27 | $25.25 | $25.27 | $24.77 | 951 |
| 2022-12-01 | $25.20 | $25.24 | $25.20 | $25.24 | $24.74 | 877 |
| 2022-11-30 | $25.08 | $25.19 | $25.08 | $25.09 | $24.60 | 1,111 |
| 2022-11-29 | $25.19 | $25.20 | $25.05 | $25.05 | $24.56 | 3,588 |
| 2022-11-28 | $25.04 | $25.20 | $25.04 | $25.20 | $24.70 | 4,885 |
| 2022-11-25 | $25.12 | $25.12 | $25.12 | $25.12 | $24.62 | 100 |
| 2022-11-23 | $25.14 | $25.14 | $25.13 | $25.13 | $24.63 | 646 |
| 2022-11-22 | $25.00 | $25.18 | $25.00 | $25.14 | $24.64 | 6,402 |
| 2022-11-21 | $25.04 | $25.16 | $25.04 | $25.16 | $24.66 | 1,211 |
| 2022-11-18 | $25.15 | $25.20 | $25.04 | $25.04 | $24.55 | 4,181 |
| 2022-11-17 | $25.08 | $25.20 | $25.08 | $25.09 | $24.60 | 1,794 |
| 2022-11-16 | $25.17 | $25.20 | $25.08 | $25.08 | $24.59 | 2,067 |
| 2022-11-15 | $25.14 | $25.20 | $25.13 | $25.17 | $24.67 | 2,004 |
| 2022-11-14 | $25.10 | $25.19 | $25.04 | $25.19 | $24.69 | 1,261 |
| 2022-11-11 | $25.18 | $25.18 | $25.01 | $25.10 | $24.60 | 2,779 |
| 2022-11-10 | $25.00 | $25.15 | $25.00 | $25.05 | $24.55 | 4,707 |
| 2022-11-09 | $25.14 | $25.14 | $25.00 | $25.08 | $24.58 | 1,983 |
| 2022-11-08 | $25.05 | $25.10 | $24.99 | $25.10 | $24.60 | 5,921 |
| 2022-11-07 | $25.15 | $25.15 | $24.90 | $25.00 | $24.51 | 13,811 |
| 2022-11-04 | $25.10 | $25.14 | $24.81 | $25.00 | $24.51 | 12,791 |
| 2022-11-03 | $24.99 | $25.00 | $24.95 | $24.97 | $24.48 | 3,058 |
| 2022-11-02 | $25.00 | $25.13 | $24.95 | $25.13 | $24.63 | 3,431 |
| 2022-11-01 | $25.18 | $25.18 | $25.00 | $25.15 | $24.65 | 5,688 |
| 2022-10-31 | $25.06 | $25.25 | $25.00 | $25.24 | $24.74 | 7,661 |
| 2022-10-28 | $25.17 | $25.30 | $25.10 | $25.10 | $24.60 | 2,762 |
| 2022-10-27 | $25.20 | $25.20 | $25.11 | $25.17 | $24.68 | 2,237 |
| 2022-10-26 | $25.25 | $25.25 | $24.95 | $25.25 | $24.75 | 4,726 |
| 2022-10-25 | $25.02 | $25.34 | $24.94 | $25.26 | $24.76 | 6,788 |
| 2022-10-24 | $25.02 | $25.27 | $25.02 | $25.20 | $24.70 | 5,567 |
| 2022-10-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.75 | 278 |
| 2022-10-20 | $25.03 | $25.40 | $25.00 | $25.40 | $24.90 | 7,546 |
| 2022-10-19 | $25.11 | $25.18 | $25.07 | $25.07 | $24.58 | 2,463 |
| 2022-10-18 | $25.13 | $25.13 | $25.08 | $25.08 | $24.58 | 1,182 |
| 2022-10-17 | $25.22 | $25.22 | $25.00 | $25.11 | $24.61 | 3,038 |
| 2022-10-14 | $25.25 | $25.25 | $25.00 | $25.00 | $24.51 | 1,017 |
| 2022-10-13 | $25.02 | $25.11 | $24.85 | $24.85 | $24.36 | 4,061 |
| 2022-10-12 | $25.10 | $25.10 | $25.10 | $25.10 | $24.60 | 199 |
| 2022-10-11 | $25.13 | $25.18 | $24.90 | $25.10 | $24.61 | 7,498 |
| 2022-10-10 | $25.11 | $25.15 | $24.97 | $25.00 | $24.51 | 3,608 |
| 2022-10-07 | $25.36 | $25.36 | $25.08 | $25.08 | $24.59 | 1,760 |
| 2022-10-06 | $25.50 | $25.50 | $25.23 | $25.36 | $24.86 | 1,459 |
| 2022-10-05 | $25.25 | $25.60 | $25.25 | $25.59 | $25.09 | 2,928 |
| 2022-10-04 | $25.21 | $25.40 | $25.21 | $25.31 | $24.81 | 4,915 |
| 2022-10-03 | $25.46 | $25.46 | $24.95 | $25.21 | $24.71 | 6,872 |
| 2022-09-30 | $24.92 | $25.73 | $24.59 | $25.63 | $25.12 | 29,634 |
| 2022-09-29 | $25.14 | $25.16 | $24.90 | $24.90 | $24.41 | 9,361 |
| 2022-09-28 | $25.39 | $25.48 | $25.28 | $25.48 | $24.49 | 2,213 |
| 2022-09-27 | $25.36 | $25.45 | $25.25 | $25.43 | $24.44 | 4,567 |
| 2022-09-26 | $25.43 | $25.43 | $25.10 | $25.20 | $24.22 | 4,000 |
| 2022-09-23 | $25.64 | $25.64 | $25.30 | $25.47 | $24.48 | 7,121 |
| 2022-09-22 | $25.71 | $25.71 | $25.55 | $25.55 | $24.55 | 2,962 |
| 2022-09-21 | $25.63 | $25.65 | $25.61 | $25.61 | $24.61 | 878 |
| 2022-09-20 | $25.60 | $25.68 | $25.50 | $25.50 | $24.50 | 3,780 |
| 2022-09-19 | $25.63 | $25.63 | $25.63 | $25.63 | $24.63 | 247 |
| 2022-09-16 | $25.63 | $25.63 | $25.63 | $25.63 | $24.63 | 349 |
| 2022-09-15 | $25.75 | $25.82 | $25.75 | $25.75 | $24.75 | 1,994 |
| 2022-09-14 | $25.60 | $25.85 | $25.56 | $25.75 | $24.75 | 3,152 |
| 2022-09-13 | $25.71 | $25.76 | $25.63 | $25.63 | $24.63 | 3,222 |
| 2022-09-12 | $25.70 | $25.82 | $25.70 | $25.82 | $24.81 | 1,737 |
| 2022-09-09 | $25.62 | $25.78 | $25.62 | $25.78 | $25.78 | 984 |
| 2022-09-08 | $25.56 | $25.75 | $25.51 | $25.67 | $25.67 | 7,650 |
| 2022-09-07 | $25.58 | $25.69 | $25.56 | $25.56 | $25.56 | 2,282 |
| 2022-09-06 | $25.55 | $25.58 | $25.55 | $25.58 | $25.58 | 2,062 |
| 2022-09-02 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 310 |
| 2022-09-01 | $25.62 | $25.74 | $25.50 | $25.61 | $25.61 | 1,090 |
| 2022-08-31 | $25.79 | $25.79 | $25.59 | $25.62 | $25.62 | 7,810 |
| 2022-08-30 | $25.59 | $25.74 | $25.58 | $25.74 | $25.74 | 1,035 |
| 2022-08-29 | $25.60 | $25.75 | $25.52 | $25.70 | $25.70 | 4,739 |
| 2022-08-26 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 221 |
| 2022-08-25 | $25.55 | $25.80 | $25.55 | $25.58 | $25.58 | 1,863 |
| 2022-08-24 | $25.60 | $25.75 | $25.60 | $25.75 | $25.75 | 702 |
| 2022-08-23 | $25.65 | $25.65 | $25.55 | $25.55 | $25.55 | 4,068 |
| 2022-08-22 | $25.70 | $25.70 | $25.56 | $25.59 | $25.59 | 2,674 |
| 2022-08-19 | $25.55 | $25.72 | $25.55 | $25.59 | $25.59 | 3,676 |
| 2022-08-18 | $25.70 | $25.86 | $25.70 | $25.86 | $25.86 | 549 |
| 2022-08-17 | $25.84 | $25.84 | $25.51 | $25.64 | $25.64 | 1,638 |
| 2022-08-16 | $25.77 | $25.89 | $25.69 | $25.89 | $25.89 | 1,782 |
| 2022-08-15 | $25.57 | $25.88 | $25.57 | $25.88 | $25.88 | 558 |
| 2022-08-12 | $25.80 | $25.81 | $25.74 | $25.80 | $25.80 | 2,757 |
| 2022-08-11 | $25.66 | $25.80 | $25.66 | $25.77 | $25.77 | 1,314 |
| 2022-08-10 | $25.63 | $25.72 | $25.55 | $25.70 | $25.70 | 2,340 |
| 2022-08-09 | $25.63 | $25.75 | $25.63 | $25.70 | $25.70 | 4,534 |
| 2022-08-08 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 728 |
| 2022-08-05 | $25.57 | $25.80 | $25.57 | $25.80 | $25.80 | 1,523 |
| 2022-08-04 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 939 |
| 2022-08-03 | $25.72 | $25.75 | $25.70 | $25.75 | $25.75 | 745 |
| 2022-08-02 | $25.73 | $25.73 | $25.51 | $25.70 | $25.70 | 4,656 |
| 2022-08-01 | $25.67 | $25.94 | $25.57 | $25.94 | $25.94 | 4,111 |
| 2022-07-29 | $25.54 | $25.70 | $25.52 | $25.52 | $25.52 | 3,331 |
| 2022-07-28 | $25.33 | $25.55 | $25.30 | $25.30 | $25.30 | 4,703 |
| 2022-07-27 | $25.36 | $25.44 | $25.36 | $25.44 | $25.44 | 842 |
| 2022-07-26 | $25.54 | $25.54 | $25.41 | $25.41 | $25.41 | 2,650 |
| 2022-07-25 | $25.40 | $25.48 | $25.40 | $25.40 | $25.40 | 1,506 |
| 2022-07-22 | $25.34 | $25.34 | $25.31 | $25.34 | $25.34 | 1,985 |
| 2022-07-21 | $25.33 | $25.34 | $25.33 | $25.34 | $25.34 | 1,443 |
| 2022-07-20 | $25.35 | $25.38 | $25.25 | $25.34 | $25.34 | 3,201 |
| 2022-07-19 | $25.23 | $25.25 | $25.12 | $25.15 | $25.15 | 2,708 |
| 2022-07-18 | $25.17 | $25.37 | $25.06 | $25.15 | $25.15 | 2,740 |
| 2022-07-15 | $25.12 | $25.17 | $25.11 | $25.17 | $25.17 | 2,147 |
| 2022-07-14 | $25.09 | $25.18 | $25.06 | $25.06 | $25.06 | 5,373 |
| 2022-07-13 | $25.00 | $25.16 | $25.00 | $25.10 | $25.10 | 7,097 |
| 2022-07-12 | $25.05 | $25.10 | $25.02 | $25.02 | $25.02 | 1,468 |
| 2022-07-11 | $25.00 | $25.16 | $24.99 | $25.10 | $25.10 | 6,117 |
| 2022-07-08 | $25.14 | $25.18 | $25.02 | $25.02 | $25.02 | 998 |
| 2022-07-07 | $25.10 | $25.18 | $24.99 | $25.10 | $25.10 | 6,745 |
| 2022-07-06 | $25.16 | $25.16 | $25.00 | $25.10 | $25.10 | 1,780 |
| 2022-07-05 | $25.09 | $25.17 | $25.09 | $25.17 | $25.17 | 881 |
| 2022-07-01 | $24.95 | $25.24 | $24.95 | $25.07 | $25.07 | 13,110 |
| 2022-06-30 | $25.27 | $25.38 | $24.87 | $24.87 | $24.87 | 20,730 |
| 2022-06-29 | $25.67 | $25.67 | $25.41 | $25.51 | $25.01 | 1,606 |
| 2022-06-28 | $25.50 | $25.65 | $25.40 | $25.65 | $25.14 | 1,547 |
| 2022-06-27 | $25.63 | $25.72 | $25.08 | $25.53 | $25.02 | 10,640 |
| 2022-06-24 | $25.51 | $25.60 | $25.45 | $25.60 | $25.10 | 4,509 |
| 2022-06-23 | $25.51 | $25.72 | $25.50 | $25.50 | $25.00 | 7,607 |
| 2022-06-22 | $25.76 | $26.00 | $25.51 | $25.61 | $25.10 | 4,944 |
| 2022-06-21 | $25.53 | $25.70 | $25.53 | $25.70 | $25.19 | 714 |
| 2022-06-17 | $25.54 | $25.54 | $25.35 | $25.42 | $24.92 | 3,711 |
| 2022-06-16 | $25.67 | $25.99 | $25.53 | $25.66 | $25.15 | 2,429 |
| 2022-06-15 | $26.02 | $26.02 | $26.02 | $26.02 | $25.51 | 264 |
| 2022-06-14 | $25.64 | $25.72 | $25.50 | $25.60 | $25.10 | 1,792 |
| 2022-06-13 | $25.75 | $25.79 | $25.61 | $25.70 | $25.19 | 5,990 |
| 2022-06-10 | $25.86 | $25.86 | $25.73 | $25.83 | $25.32 | 3,011 |
| 2022-06-09 | $26.10 | $26.10 | $26.10 | $26.10 | $25.59 | 315 |
| 2022-06-08 | $26.00 | $26.10 | $26.00 | $26.10 | $25.59 | 1,909 |
| 2022-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.49 | 1,201 |
| 2022-06-06 | $26.19 | $26.19 | $26.10 | $26.11 | $25.60 | 3,476 |
| 2022-06-03 | $26.00 | $26.20 | $26.00 | $26.18 | $25.66 | 6,309 |
| 2022-06-02 | $25.99 | $26.00 | $25.91 | $26.00 | $25.49 | 1,621 |
| 2022-06-01 | $25.96 | $26.14 | $25.68 | $25.95 | $25.44 | 3,954 |
| 2022-05-31 | $25.86 | $26.24 | $25.86 | $26.24 | $25.72 | 17,623 |
| 2022-05-27 | $25.89 | $25.99 | $25.62 | $25.85 | $25.34 | 7,012 |
| 2022-05-26 | $25.56 | $25.89 | $25.41 | $25.78 | $25.27 | 7,327 |
| 2022-05-25 | $25.34 | $25.58 | $25.33 | $25.41 | $24.91 | 3,419 |
| 2022-05-24 | $25.55 | $25.55 | $25.31 | $25.39 | $24.89 | 3,838 |
| 2022-05-23 | $25.39 | $25.39 | $25.39 | $25.39 | $24.88 | 80 |
| 2022-05-20 | $25.20 | $25.50 | $25.20 | $25.39 | $24.88 | 2,791 |
| 2022-05-19 | $25.35 | $25.40 | $25.22 | $25.40 | $24.90 | 1,975 |
| 2022-05-18 | $25.29 | $25.40 | $25.25 | $25.25 | $24.75 | 1,273 |
| 2022-05-17 | $25.22 | $25.51 | $25.22 | $25.28 | $24.78 | 1,652 |
| 2022-05-16 | $25.20 | $25.30 | $25.12 | $25.22 | $24.72 | 3,812 |
| 2022-05-13 | $25.41 | $25.41 | $25.00 | $25.13 | $24.63 | 7,420 |
| 2022-05-12 | $25.46 | $25.46 | $25.34 | $25.41 | $24.91 | 1,338 |
| 2022-05-11 | $25.55 | $25.64 | $25.31 | $25.36 | $24.86 | 6,355 |
| 2022-05-10 | $25.52 | $25.57 | $25.40 | $25.54 | $25.03 | 3,093 |
| 2022-05-09 | $25.60 | $25.74 | $25.50 | $25.68 | $25.17 | 9,117 |
| 2022-05-06 | $25.84 | $25.84 | $25.44 | $25.44 | $24.94 | 4,756 |
| 2022-05-05 | $25.50 | $25.69 | $25.50 | $25.65 | $25.14 | 2,043 |
| 2022-05-04 | $25.71 | $25.75 | $25.61 | $25.74 | $25.23 | 2,174 |
| 2022-05-03 | $25.75 | $25.75 | $25.71 | $25.73 | $25.22 | 1,849 |
| 2022-05-02 | $25.79 | $25.96 | $25.36 | $25.96 | $25.45 | 11,480 |
| 2022-04-29 | $25.35 | $25.90 | $25.31 | $25.90 | $25.39 | 15,432 |
| 2022-04-28 | $25.40 | $25.40 | $25.25 | $25.30 | $24.80 | 1,567 |
| 2022-04-27 | $25.40 | $25.40 | $25.40 | $25.40 | $24.90 | 772 |
| 2022-04-26 | $25.43 | $25.55 | $25.30 | $25.39 | $24.89 | 6,250 |
| 2022-04-25 | $25.65 | $25.67 | $25.45 | $25.64 | $25.13 | 9,324 |
| 2022-04-22 | $25.54 | $25.58 | $25.45 | $25.50 | $25.00 | 3,973 |
| 2022-04-21 | $25.44 | $25.60 | $25.40 | $25.60 | $25.10 | 5,385 |
| 2022-04-20 | $25.62 | $25.67 | $25.41 | $25.42 | $24.92 | 5,176 |
| 2022-04-19 | $25.40 | $25.50 | $25.31 | $25.45 | $24.94 | 12,215 |
| 2022-04-18 | $25.30 | $25.57 | $25.30 | $25.31 | $24.81 | 6,438 |
| 2022-04-14 | $25.25 | $25.38 | $25.23 | $25.30 | $24.80 | 10,727 |
| 2022-04-13 | $25.65 | $25.68 | $25.30 | $25.30 | $24.80 | 7,336 |
| 2022-04-12 | $25.62 | $25.63 | $25.41 | $25.63 | $25.12 | 4,138 |
| 2022-04-11 | $25.60 | $25.62 | $25.45 | $25.46 | $24.96 | 6,565 |
| 2022-04-08 | $25.43 | $25.49 | $25.42 | $25.42 | $24.92 | 2,398 |
| 2022-04-07 | $25.40 | $25.57 | $25.35 | $25.49 | $24.99 | 4,068 |
| 2022-04-06 | $25.54 | $25.54 | $25.48 | $25.53 | $25.03 | 1,870 |
| 2022-04-05 | $25.49 | $25.61 | $25.49 | $25.49 | $24.98 | 1,139 |
| 2022-04-04 | $25.50 | $25.64 | $25.37 | $25.58 | $25.08 | 8,746 |
| 2022-04-01 | $25.36 | $25.36 | $25.16 | $25.20 | $24.70 | 1,206 |
| 2022-03-31 | $25.49 | $25.50 | $25.31 | $25.31 | $24.81 | 5,819 |
| 2022-03-30 | $25.89 | $25.90 | $25.80 | $25.86 | $24.86 | 1,591 |
| 2022-03-29 | $25.90 | $25.90 | $25.79 | $25.89 | $24.89 | 2,505 |
| 2022-03-28 | $25.68 | $25.68 | $25.68 | $25.68 | $24.69 | 143 |
| 2022-03-25 | $25.77 | $25.77 | $25.60 | $25.68 | $24.69 | 5,623 |
| 2022-03-24 | $25.70 | $25.72 | $25.33 | $25.68 | $24.68 | 6,713 |
| 2022-03-23 | $25.83 | $25.83 | $25.79 | $25.79 | $24.79 | 2,137 |
| 2022-03-22 | $25.81 | $26.00 | $25.79 | $26.00 | $24.99 | 10,255 |
| 2022-03-21 | $25.84 | $25.93 | $25.71 | $25.93 | $24.93 | 1,431 |
| 2022-03-18 | $25.89 | $25.98 | $25.71 | $25.98 | $24.97 | 14,378 |
| 2022-03-17 | $25.59 | $25.70 | $25.46 | $25.70 | $24.71 | 8,341 |
| 2022-03-16 | $25.45 | $25.54 | $25.25 | $25.25 | $24.27 | 9,860 |
| 2022-03-15 | $25.38 | $25.48 | $25.36 | $25.37 | $24.39 | 4,641 |
| 2022-03-14 | $25.45 | $25.45 | $25.35 | $25.39 | $24.41 | 11,601 |
| 2022-03-11 | $25.31 | $25.31 | $25.24 | $25.24 | $24.26 | 2,827 |
| 2022-03-10 | $25.35 | $25.43 | $25.12 | $25.12 | $24.15 | 18,972 |
| 2022-03-09 | $25.60 | $25.60 | $25.30 | $25.35 | $24.37 | 29,700 |
| 2022-03-08 | $25.31 | $25.60 | $25.31 | $25.57 | $24.58 | 2,938 |
| 2022-03-07 | $25.60 | $25.70 | $25.54 | $25.54 | $24.55 | 5,460 |
| 2022-03-04 | $25.81 | $25.81 | $25.81 | $25.81 | $24.81 | 495 |
| 2022-03-03 | $25.50 | $25.78 | $25.50 | $25.78 | $24.78 | 1,221 |
| 2022-03-02 | $25.56 | $25.68 | $25.45 | $25.68 | $24.69 | 14,752 |
| 2022-03-01 | $25.89 | $25.89 | $25.70 | $25.70 | $24.71 | 702 |
| 2022-02-28 | $25.91 | $25.91 | $25.62 | $25.62 | $24.63 | 3,984 |
| 2022-02-25 | $25.58 | $25.58 | $25.58 | $25.58 | $24.59 | 85 |
| 2022-02-24 | $25.60 | $25.71 | $25.50 | $25.58 | $24.59 | 3,885 |
| 2022-02-23 | $25.55 | $25.75 | $25.55 | $25.60 | $24.61 | 4,861 |
| 2022-02-22 | $25.45 | $25.60 | $25.44 | $25.60 | $24.61 | 4,476 |
| 2022-02-18 | $25.72 | $25.82 | $25.63 | $25.82 | $24.82 | 3,085 |
| 2022-02-17 | $25.74 | $25.78 | $25.70 | $25.72 | $24.72 | 2,069 |
| 2022-02-16 | $25.50 | $25.66 | $25.50 | $25.59 | $24.60 | 3,077 |
| 2022-02-15 | $25.59 | $25.68 | $25.59 | $25.62 | $24.63 | 7,568 |
| 2022-02-14 | $25.65 | $25.65 | $25.58 | $25.63 | $24.64 | 1,886 |
| 2022-02-11 | $25.71 | $25.80 | $25.62 | $25.64 | $24.65 | 2,496 |
| 2022-02-10 | $25.61 | $25.82 | $25.53 | $25.82 | $24.82 | 7,514 |
| 2022-02-09 | $25.64 | $25.64 | $25.61 | $25.64 | $24.65 | 3,446 |
| 2022-02-08 | $25.76 | $25.76 | $25.60 | $25.65 | $24.66 | 7,240 |
| 2022-02-07 | $25.70 | $25.92 | $25.61 | $25.72 | $24.72 | 5,229 |
| 2022-02-04 | $25.65 | $25.75 | $25.65 | $25.75 | $24.75 | 2,100 |
| 2022-02-03 | $25.68 | $25.87 | $25.68 | $25.87 | $24.87 | 2,019 |
| 2022-02-02 | $25.80 | $25.80 | $25.62 | $25.79 | $24.79 | 6,660 |
| 2022-02-01 | $25.86 | $25.88 | $25.62 | $25.88 | $24.88 | 4,907 |
| 2022-01-31 | $25.75 | $25.75 | $25.52 | $25.52 | $24.53 | 7,072 |
| 2022-01-28 | $25.64 | $26.00 | $25.64 | $25.69 | $24.70 | 1,422 |
| 2022-01-27 | $25.52 | $25.93 | $25.50 | $25.60 | $24.61 | 7,964 |
| 2022-01-26 | $25.75 | $26.00 | $25.70 | $25.71 | $24.72 | 5,258 |
| 2022-01-25 | $25.62 | $25.76 | $25.62 | $25.67 | $24.68 | 3,894 |
| 2022-01-24 | $25.95 | $25.95 | $25.71 | $25.71 | $24.72 | 5,066 |
| 2022-01-21 | $26.10 | $26.10 | $26.10 | $26.10 | $25.09 | 675 |
| 2022-01-20 | $25.95 | $25.95 | $25.95 | $25.95 | $24.95 | 1,058 |
| 2022-01-19 | $26.10 | $26.25 | $25.89 | $25.95 | $24.95 | 6,557 |
| 2022-01-18 | $26.09 | $26.09 | $25.98 | $25.98 | $24.97 | 3,881 |
| 2022-01-14 | $26.04 | $26.04 | $25.85 | $25.98 | $24.97 | 1,699 |
| 2022-01-13 | $25.90 | $25.95 | $25.76 | $25.94 | $24.94 | 3,151 |
| 2022-01-12 | $25.88 | $25.90 | $25.75 | $25.75 | $24.75 | 6,575 |
| 2022-01-11 | $25.88 | $25.88 | $25.75 | $25.88 | $24.88 | 3,428 |
| 2022-01-10 | $25.71 | $25.96 | $25.71 | $25.84 | $24.84 | 1,764 |
| 2022-01-07 | $25.66 | $25.75 | $25.66 | $25.75 | $24.75 | 839 |
| 2022-01-06 | $25.60 | $25.67 | $25.60 | $25.67 | $24.67 | 1,736 |
| 2022-01-05 | $25.88 | $26.05 | $25.61 | $25.61 | $24.62 | 3,958 |
| 2022-01-04 | $25.95 | $26.19 | $25.71 | $25.80 | $24.80 | 4,247 |
| 2022-01-03 | $26.15 | $26.15 | $25.70 | $25.88 | $24.88 | 3,087 |
| 2021-12-31 | $25.87 | $26.15 | $25.73 | $26.15 | $25.14 | 4,101 |
| 2021-12-30 | $26.07 | $26.07 | $25.71 | $25.82 | $24.82 | 10,668 |
| 2021-12-29 | $26.07 | $26.20 | $26.06 | $26.16 | $24.67 | 1,941 |
| 2021-12-28 | $26.04 | $26.31 | $26.04 | $26.05 | $24.57 | 2,092 |
| 2021-12-27 | $26.10 | $26.41 | $26.10 | $26.41 | $24.91 | 1,276 |
| 2021-12-23 | $25.60 | $26.24 | $25.60 | $26.24 | $24.74 | 693 |
| 2021-12-22 | $26.08 | $26.08 | $26.08 | $26.08 | $24.59 | 260 |
| 2021-12-21 | $26.25 | $26.25 | $26.03 | $26.03 | $24.55 | 699 |
| 2021-12-20 | $26.17 | $26.17 | $25.90 | $25.90 | $24.42 | 3,406 |
| 2021-12-17 | $26.00 | $26.16 | $26.00 | $26.14 | $24.65 | 929 |
| 2021-12-16 | $25.95 | $26.00 | $25.95 | $26.00 | $24.52 | 667 |
| 2021-12-15 | $25.84 | $25.89 | $25.76 | $25.89 | $24.42 | 3,166 |
| 2021-12-14 | $26.16 | $26.16 | $25.80 | $25.80 | $24.33 | 1,259 |
| 2021-12-13 | $25.84 | $26.13 | $25.84 | $25.86 | $24.39 | 658 |
| 2021-12-10 | $25.99 | $26.06 | $25.84 | $25.84 | $24.37 | 9,125 |
| 2021-12-09 | $25.70 | $25.94 | $25.70 | $25.94 | $24.46 | 2,759 |
| 2021-12-08 | $25.98 | $25.98 | $25.92 | $25.92 | $24.45 | 2,181 |
| 2021-12-07 | $25.97 | $25.99 | $25.85 | $25.94 | $24.46 | 1,851 |
| 2021-12-06 | $25.86 | $25.99 | $25.83 | $25.83 | $24.36 | 3,919 |
| 2021-12-03 | $25.86 | $25.96 | $25.82 | $25.94 | $24.46 | 5,545 |
| 2021-12-02 | $25.66 | $25.92 | $25.66 | $25.92 | $24.44 | 5,518 |
| 2021-12-01 | $25.76 | $25.89 | $25.76 | $25.89 | $24.42 | 1,639 |
| 2021-11-30 | $25.90 | $25.90 | $25.55 | $25.58 | $24.12 | 19,163 |
| 2021-11-29 | $26.06 | $26.07 | $26.00 | $26.07 | $24.59 | 1,724 |
| 2021-11-26 | $26.18 | $26.18 | $26.05 | $26.05 | $24.56 | 2,684 |
| 2021-11-24 | $26.08 | $26.25 | $26.08 | $26.08 | $24.59 | 1,408 |
| 2021-11-23 | $26.03 | $26.17 | $26.00 | $26.00 | $24.52 | 2,472 |
| 2021-11-22 | $26.27 | $26.27 | $26.01 | $26.07 | $24.59 | 7,505 |
| 2021-11-19 | $26.22 | $26.28 | $26.20 | $26.25 | $24.75 | 1,393 |
| 2021-11-18 | $26.02 | $26.02 | $26.00 | $26.00 | $24.52 | 2,989 |
| 2021-11-17 | $26.07 | $26.08 | $26.07 | $26.08 | $24.59 | 724 |
| 2021-11-16 | $26.07 | $26.07 | $26.07 | $26.07 | $24.59 | 326 |
| 2021-11-15 | $26.14 | $26.16 | $26.07 | $26.07 | $24.59 | 676 |
| 2021-11-12 | $26.31 | $26.33 | $26.20 | $26.20 | $24.71 | 1,265 |
| 2021-11-11 | $26.53 | $26.53 | $26.31 | $26.39 | $24.89 | 3,202 |
| 2021-11-10 | $26.50 | $26.50 | $26.22 | $26.22 | $24.73 | 1,532 |
| 2021-11-09 | $26.45 | $26.49 | $26.35 | $26.35 | $24.85 | 2,668 |
| 2021-11-08 | $26.35 | $26.50 | $26.35 | $26.50 | $24.99 | 850 |
| 2021-11-05 | $26.29 | $26.30 | $26.22 | $26.22 | $24.73 | 1,550 |
| 2021-11-04 | $26.39 | $26.60 | $26.24 | $26.35 | $24.85 | 4,657 |
| 2021-11-03 | $26.34 | $26.37 | $26.34 | $26.37 | $24.87 | 931 |
| 2021-11-02 | $26.20 | $26.41 | $26.20 | $26.41 | $24.91 | 2,742 |
| 2021-11-01 | $26.36 | $26.40 | $26.26 | $26.35 | $24.85 | 6,121 |
| 2021-10-29 | $26.00 | $26.64 | $26.00 | $26.40 | $24.90 | 13,245 |
| 2021-10-28 | $26.08 | $26.09 | $26.00 | $26.00 | $24.52 | 5,240 |
| 2021-10-27 | $26.00 | $26.11 | $26.00 | $26.04 | $24.56 | 4,139 |
| 2021-10-26 | $26.28 | $26.28 | $26.05 | $26.05 | $24.57 | 2,240 |
| 2021-10-25 | $26.21 | $26.22 | $26.14 | $26.14 | $24.65 | 2,494 |
| 2021-10-22 | $26.30 | $26.30 | $26.24 | $26.25 | $24.75 | 3,037 |
| 2021-10-21 | $26.17 | $26.28 | $26.07 | $26.07 | $24.59 | 4,874 |
| 2021-10-20 | $26.11 | $26.26 | $26.10 | $26.16 | $24.67 | 4,622 |
| 2021-10-19 | $26.11 | $26.20 | $26.11 | $26.12 | $24.63 | 1,416 |
| 2021-10-18 | $26.19 | $26.24 | $26.00 | $26.18 | $24.69 | 5,091 |
| 2021-10-15 | $26.11 | $26.21 | $25.90 | $26.17 | $24.68 | 4,784 |
| 2021-10-14 | $26.16 | $26.20 | $26.00 | $26.01 | $24.53 | 11,625 |
| 2021-10-13 | $26.27 | $26.30 | $26.13 | $26.28 | $24.78 | 5,414 |
| 2021-10-12 | $26.02 | $26.23 | $26.02 | $26.23 | $24.74 | 7,263 |
| 2021-10-11 | $26.10 | $26.23 | $26.10 | $26.23 | $24.73 | 984 |
| 2021-10-08 | $26.06 | $26.09 | $26.06 | $26.06 | $24.58 | 2,898 |
| 2021-10-07 | $26.24 | $26.24 | $26.11 | $26.12 | $24.63 | 1,580 |
| 2021-10-06 | $26.15 | $26.15 | $26.06 | $26.12 | $24.63 | 979 |
| 2021-10-05 | $26.03 | $26.20 | $26.01 | $26.06 | $24.58 | 4,824 |
| 2021-10-04 | $26.17 | $26.17 | $26.09 | $26.10 | $24.61 | 2,723 |
| 2021-10-01 | $26.19 | $26.30 | $26.18 | $26.30 | $24.80 | 2,799 |
| 2021-09-30 | $26.37 | $26.38 | $26.12 | $26.22 | $24.73 | 22,725 |
| 2021-09-29 | $26.78 | $26.78 | $26.56 | $26.64 | $24.65 | 10,055 |
| 2021-09-28 | $26.51 | $26.69 | $26.51 | $26.60 | $24.62 | 7,736 |
| 2021-09-27 | $26.46 | $26.64 | $26.46 | $26.59 | $24.61 | 1,269 |
| 2021-09-24 | $26.44 | $26.65 | $26.35 | $26.53 | $24.55 | 6,224 |
| 2021-09-23 | $26.49 | $26.80 | $26.49 | $26.50 | $24.52 | 9,726 |
| 2021-09-22 | $26.38 | $26.71 | $26.36 | $26.62 | $24.63 | 11,101 |
| 2021-09-21 | $26.26 | $26.50 | $26.21 | $26.31 | $24.35 | 6,514 |
| 2021-09-20 | $26.50 | $26.50 | $26.40 | $26.48 | $24.50 | 1,630 |
| 2021-09-17 | $26.64 | $26.76 | $26.47 | $26.47 | $24.50 | 31,289 |
| 2021-09-16 | $26.37 | $26.60 | $26.22 | $26.60 | $24.62 | 5,656 |
| 2021-09-15 | $26.50 | $26.52 | $26.40 | $26.52 | $24.54 | 4,474 |
| 2021-09-14 | $26.48 | $26.61 | $26.41 | $26.51 | $24.53 | 3,447 |
| 2021-09-13 | $26.57 | $26.58 | $26.34 | $26.34 | $24.38 | 3,772 |
| 2021-09-10 | $26.56 | $26.56 | $26.43 | $26.43 | $24.46 | 3,056 |
| 2021-09-09 | $26.50 | $26.50 | $26.42 | $26.42 | $24.44 | 775 |
| 2021-09-08 | $26.39 | $26.50 | $26.39 | $26.39 | $24.42 | 5,882 |
| 2021-09-07 | $26.60 | $26.60 | $26.25 | $26.40 | $24.43 | 5,850 |
| 2021-09-03 | $26.40 | $26.56 | $26.40 | $26.56 | $24.58 | 4,290 |
| 2021-09-02 | $26.50 | $26.50 | $26.31 | $26.40 | $24.43 | 14,049 |
| 2021-09-01 | $26.39 | $26.50 | $26.39 | $26.50 | $24.52 | 7,406 |
| 2021-08-31 | $26.17 | $26.48 | $26.17 | $26.47 | $24.50 | 7,270 |
| 2021-08-30 | $26.18 | $26.30 | $26.16 | $26.20 | $24.25 | 2,845 |
| 2021-08-27 | $26.33 | $26.33 | $26.25 | $26.33 | $24.37 | 2,671 |
| 2021-08-26 | $26.25 | $26.30 | $26.07 | $26.25 | $24.29 | 4,764 |
| 2021-08-25 | $26.10 | $26.29 | $26.10 | $26.27 | $24.31 | 3,674 |
| 2021-08-24 | $26.29 | $26.37 | $26.08 | $26.20 | $24.25 | 16,775 |
| 2021-08-23 | $26.41 | $26.41 | $26.16 | $26.29 | $24.33 | 2,736 |
| 2021-08-20 | $26.25 | $26.45 | $26.01 | $26.43 | $24.46 | 5,724 |
| 2021-08-19 | $26.37 | $26.49 | $26.23 | $26.45 | $24.48 | 2,708 |
| 2021-08-18 | $26.17 | $26.25 | $26.13 | $26.20 | $24.25 | 1,744 |
| 2021-08-17 | $26.30 | $26.30 | $26.17 | $26.20 | $24.24 | 3,169 |
| 2021-08-16 | $26.20 | $26.33 | $26.20 | $26.33 | $24.37 | 1,388 |
| 2021-08-13 | $26.40 | $26.40 | $26.26 | $26.26 | $24.30 | 2,648 |
| 2021-08-12 | $26.14 | $26.29 | $26.14 | $26.23 | $24.27 | 3,000 |
| 2021-08-11 | $26.12 | $26.31 | $26.12 | $26.31 | $24.35 | 3,686 |
| 2021-08-10 | $26.15 | $26.23 | $26.01 | $26.01 | $24.07 | 4,336 |
| 2021-08-09 | $26.20 | $26.24 | $26.15 | $26.22 | $24.26 | 5,619 |
| 2021-08-06 | $26.12 | $26.27 | $26.12 | $26.27 | $24.31 | 4,771 |
| 2021-08-05 | $26.09 | $26.20 | $26.09 | $26.11 | $24.16 | 2,868 |
| 2021-08-04 | $26.23 | $26.25 | $26.22 | $26.22 | $24.26 | 1,543 |
| 2021-08-03 | $26.15 | $26.23 | $26.06 | $26.20 | $24.25 | 4,273 |
| 2021-08-02 | $26.40 | $26.50 | $26.03 | $26.35 | $24.38 | 3,350 |
| 2021-07-30 | $26.01 | $26.59 | $26.01 | $26.18 | $24.23 | 8,176 |
| 2021-07-29 | $26.01 | $26.15 | $26.01 | $26.15 | $24.20 | 2,369 |
| 2021-07-28 | $26.00 | $26.07 | $25.98 | $26.06 | $24.11 | 6,175 |
| 2021-07-27 | $26.01 | $26.03 | $25.98 | $26.03 | $24.09 | 1,626 |
| 2021-07-26 | $26.01 | $26.05 | $25.95 | $25.96 | $24.02 | 3,126 |
| 2021-07-23 | $26.05 | $26.05 | $26.04 | $26.05 | $24.11 | 1,458 |
| 2021-07-22 | $25.98 | $26.03 | $25.95 | $26.03 | $24.09 | 3,982 |
| 2021-07-21 | $25.96 | $26.02 | $25.96 | $26.02 | $24.08 | 1,151 |
| 2021-07-20 | $26.00 | $26.10 | $25.95 | $25.97 | $24.03 | 2,470 |
| 2021-07-19 | $25.95 | $25.96 | $25.95 | $25.95 | $24.01 | 3,362 |
| 2021-07-16 | $25.95 | $26.05 | $25.95 | $25.98 | $24.04 | 4,205 |
| 2021-07-15 | $26.08 | $26.08 | $25.96 | $26.02 | $24.08 | 7,730 |
| 2021-07-14 | $26.00 | $26.03 | $25.96 | $26.03 | $24.09 | 2,967 |
| 2021-07-13 | $26.12 | $26.12 | $25.95 | $26.00 | $24.06 | 6,623 |
| 2021-07-12 | $26.01 | $26.01 | $26.01 | $26.01 | $24.07 | 592 |
| 2021-07-09 | $25.99 | $26.10 | $25.99 | $26.10 | $24.15 | 3,315 |
| 2021-07-08 | $25.94 | $26.00 | $25.90 | $26.00 | $24.06 | 4,710 |
| 2021-07-07 | $25.93 | $26.10 | $25.93 | $26.00 | $24.06 | 3,363 |
| 2021-07-06 | $26.10 | $26.10 | $25.90 | $25.94 | $24.00 | 9,972 |
| 2021-07-02 | $25.98 | $26.11 | $25.90 | $25.90 | $23.97 | 6,430 |
| 2021-07-01 | $25.88 | $26.12 | $25.86 | $25.99 | $24.05 | 4,922 |
| 2021-06-30 | $26.02 | $26.22 | $25.86 | $25.87 | $23.94 | 14,863 |
| 2021-06-29 | $26.27 | $26.34 | $26.18 | $26.32 | $23.89 | 2,542 |
| 2021-06-28 | $26.02 | $26.39 | $26.02 | $26.38 | $23.95 | 4,907 |
| 2021-06-25 | $26.39 | $26.39 | $26.20 | $26.20 | $23.79 | 1,551 |
| 2021-06-24 | $26.04 | $26.22 | $26.03 | $26.21 | $23.79 | 13,805 |
| 2021-06-23 | $26.38 | $26.38 | $26.21 | $26.21 | $23.79 | 5,292 |
| 2021-06-22 | $26.39 | $26.39 | $26.27 | $26.34 | $23.91 | 5,345 |
| 2021-06-21 | $26.38 | $26.38 | $26.26 | $26.34 | $23.91 | 4,173 |
| 2021-06-18 | $26.25 | $26.39 | $26.24 | $26.39 | $23.96 | 4,425 |
| 2021-06-17 | $26.35 | $26.38 | $26.05 | $26.25 | $23.83 | 20,204 |
| 2021-06-16 | $26.01 | $26.29 | $26.00 | $26.02 | $23.62 | 7,214 |
| 2021-06-15 | $26.15 | $26.25 | $25.99 | $25.99 | $23.59 | 8,375 |
| 2021-06-14 | $25.96 | $26.28 | $25.96 | $26.25 | $23.83 | 6,384 |
| 2021-06-11 | $25.99 | $26.18 | $25.97 | $25.99 | $23.59 | 3,256 |
| 2021-06-10 | $25.92 | $25.92 | $25.90 | $25.91 | $23.52 | 7,306 |
| 2021-06-09 | $25.99 | $26.07 | $25.92 | $25.92 | $23.53 | 4,562 |
| 2021-06-08 | $25.90 | $26.04 | $25.90 | $25.93 | $23.54 | 15,839 |
| 2021-06-07 | $26.05 | $26.05 | $25.93 | $25.98 | $23.59 | 3,755 |
| 2021-06-04 | $25.84 | $25.99 | $25.84 | $25.93 | $23.54 | 4,406 |
| 2021-06-03 | $25.95 | $26.09 | $25.95 | $25.99 | $23.59 | 7,859 |
| 2021-06-02 | $25.84 | $26.15 | $25.82 | $26.10 | $23.69 | 11,434 |
| 2021-06-01 | $26.01 | $26.03 | $25.82 | $25.99 | $23.59 | 2,985 |
| 2021-05-28 | $25.98 | $26.27 | $25.98 | $26.27 | $23.85 | 5,116 |
| 2021-05-27 | $26.03 | $26.03 | $26.00 | $26.02 | $23.62 | 3,050 |
| 2021-05-26 | $25.98 | $26.16 | $25.98 | $26.00 | $23.60 | 9,607 |
| 2021-05-25 | $26.01 | $26.21 | $25.98 | $26.06 | $23.66 | 6,436 |
| 2021-05-24 | $26.15 | $26.15 | $25.97 | $26.08 | $23.68 | 5,033 |
| 2021-05-21 | $26.22 | $26.22 | $26.22 | $26.22 | $23.80 | 200 |
| 2021-05-20 | $26.23 | $26.23 | $25.88 | $26.18 | $23.77 | 4,210 |
| 2021-05-19 | $25.99 | $26.10 | $25.91 | $26.01 | $23.61 | 4,497 |
| 2021-05-18 | $25.97 | $26.10 | $25.90 | $26.03 | $23.63 | 5,976 |
| 2021-05-17 | $26.04 | $26.17 | $25.75 | $26.17 | $23.76 | 6,853 |
| 2021-05-14 | $25.89 | $25.98 | $25.88 | $25.98 | $23.59 | 1,237 |
| 2021-05-13 | $25.68 | $26.04 | $25.68 | $25.82 | $23.44 | 6,358 |
| 2021-05-12 | $25.68 | $25.77 | $25.68 | $25.68 | $23.31 | 15,256 |
| 2021-05-11 | $25.81 | $25.84 | $25.56 | $25.62 | $23.26 | 4,262 |
| 2021-05-10 | $26.10 | $26.10 | $25.96 | $26.06 | $23.66 | 1,190 |
| 2021-05-07 | $26.03 | $26.24 | $25.91 | $26.24 | $23.82 | 1,437 |
| 2021-05-06 | $26.01 | $26.10 | $26.01 | $26.05 | $23.65 | 1,378 |
| 2021-05-05 | $26.02 | $26.02 | $26.02 | $26.02 | $23.62 | 250 |
| 2021-05-04 | $26.24 | $26.24 | $26.02 | $26.02 | $23.62 | 1,810 |
| 2021-05-03 | $25.91 | $26.24 | $25.78 | $26.00 | $23.60 | 5,120 |
| 2021-04-30 | $25.78 | $26.06 | $25.50 | $25.77 | $23.40 | 6,742 |
| 2021-04-29 | $26.20 | $26.20 | $26.00 | $26.05 | $23.65 | 9,149 |
| 2021-04-28 | $26.28 | $26.31 | $26.06 | $26.17 | $23.76 | 5,038 |
| 2021-04-27 | $26.18 | $26.35 | $26.13 | $26.15 | $23.74 | 7,410 |
| 2021-04-26 | $26.19 | $26.37 | $26.00 | $26.35 | $23.92 | 4,707 |
| 2021-04-23 | $26.14 | $26.37 | $26.10 | $26.10 | $23.69 | 3,109 |
| 2021-04-22 | $26.10 | $26.10 | $26.10 | $26.10 | $23.69 | 1,283 |
| 2021-04-21 | $26.30 | $26.30 | $26.15 | $26.28 | $23.86 | 1,848 |
| 2021-04-20 | $26.31 | $26.31 | $26.18 | $26.20 | $23.78 | 3,278 |
| 2021-04-19 | $26.20 | $26.38 | $26.07 | $26.30 | $23.88 | 9,368 |
| 2021-04-16 | $26.24 | $26.24 | $26.07 | $26.23 | $23.81 | 6,460 |
| 2021-04-15 | $26.36 | $26.38 | $26.22 | $26.25 | $23.83 | 3,235 |
| 2021-04-14 | $26.26 | $26.36 | $26.24 | $26.36 | $23.93 | 8,477 |
| 2021-04-13 | $26.35 | $26.36 | $26.22 | $26.30 | $23.88 | 29,671 |
| 2021-04-12 | $26.30 | $26.36 | $26.21 | $26.36 | $23.93 | 18,993 |
| 2021-04-09 | $26.19 | $26.40 | $26.11 | $26.37 | $23.94 | 10,208 |
| 2021-04-08 | $26.29 | $26.40 | $26.00 | $26.31 | $23.89 | 14,638 |
| 2021-04-07 | $26.01 | $26.64 | $25.83 | $26.32 | $23.89 | 32,404 |
| 2021-04-06 | $25.90 | $26.01 | $25.85 | $25.96 | $23.57 | 2,833 |
| 2021-04-05 | $25.55 | $26.01 | $25.54 | $25.93 | $23.54 | 12,844 |
| 2021-04-01 | $25.63 | $25.63 | $25.61 | $25.63 | $23.27 | 4,847 |
| 2021-03-31 | $25.99 | $25.99 | $25.45 | $25.63 | $23.27 | 22,126 |
| 2021-03-30 | $26.21 | $26.33 | $26.06 | $26.33 | $23.45 | 8,258 |
| 2021-03-29 | $26.25 | $26.37 | $26.00 | $26.20 | $23.33 | 8,697 |
| 2021-03-26 | $26.17 | $26.17 | $26.00 | $26.00 | $23.15 | 10,460 |
| 2021-03-25 | $25.92 | $26.16 | $25.92 | $25.99 | $23.14 | 5,584 |
| 2021-03-24 | $25.82 | $25.98 | $25.78 | $25.89 | $23.05 | 9,635 |
| 2021-03-23 | $25.86 | $25.91 | $25.66 | $25.80 | $22.97 | 3,403 |
| 2021-03-22 | $25.89 | $25.91 | $25.87 | $25.91 | $23.07 | 996 |
| 2021-03-19 | $25.90 | $25.90 | $25.87 | $25.87 | $23.04 | 629 |
| 2021-03-18 | $25.86 | $25.86 | $25.86 | $25.86 | $23.02 | 466 |
| 2021-03-17 | $25.93 | $25.94 | $25.78 | $25.89 | $23.05 | 5,255 |
| 2021-03-16 | $25.75 | $25.86 | $25.72 | $25.83 | $23.00 | 9,493 |
| 2021-03-15 | $25.75 | $25.94 | $25.74 | $25.75 | $22.93 | 6,691 |
| 2021-03-12 | $25.75 | $25.75 | $25.75 | $25.75 | $22.93 | 421 |
| 2021-03-11 | $25.75 | $25.75 | $25.68 | $25.69 | $22.88 | 3,440 |
| 2021-03-10 | $25.80 | $25.80 | $25.61 | $25.71 | $22.89 | 16,606 |
| 2021-03-09 | $25.80 | $25.84 | $25.79 | $25.84 | $23.01 | 3,971 |
| 2021-03-08 | $25.75 | $25.75 | $25.60 | $25.75 | $22.93 | 3,829 |
| 2021-03-05 | $25.82 | $25.82 | $25.82 | $25.82 | $22.99 | 456 |
| 2021-03-04 | $25.73 | $25.73 | $25.60 | $25.60 | $22.80 | 2,338 |
| 2021-03-03 | $25.72 | $25.72 | $25.67 | $25.72 | $22.90 | 2,667 |
| 2021-03-02 | $25.45 | $25.66 | $25.45 | $25.63 | $22.82 | 6,978 |
| 2021-03-01 | $25.49 | $25.53 | $25.42 | $25.53 | $22.73 | 9,219 |
| 2021-02-26 | $25.60 | $25.60 | $25.42 | $25.42 | $22.64 | 8,487 |
| 2021-02-25 | $25.51 | $25.54 | $25.45 | $25.51 | $22.72 | 5,777 |
| 2021-02-24 | $25.67 | $25.67 | $25.52 | $25.59 | $22.79 | 4,058 |
| 2021-02-23 | $25.50 | $25.61 | $25.50 | $25.52 | $22.72 | 2,196 |
| 2021-02-22 | $25.64 | $25.67 | $25.55 | $25.55 | $22.75 | 1,449 |
| 2021-02-19 | $25.66 | $25.66 | $25.46 | $25.60 | $22.80 | 6,524 |
| 2021-02-18 | $25.45 | $25.60 | $25.45 | $25.48 | $22.69 | 5,628 |
| 2021-02-17 | $25.58 | $25.58 | $25.42 | $25.50 | $22.71 | 5,860 |
| 2021-02-16 | $25.52 | $25.60 | $25.41 | $25.41 | $22.63 | 3,340 |
| 2021-02-12 | $25.50 | $25.60 | $25.45 | $25.58 | $22.78 | 4,819 |
| 2021-02-11 | $25.51 | $25.54 | $25.46 | $25.46 | $22.67 | 5,276 |
| 2021-02-10 | $25.51 | $25.67 | $25.50 | $25.51 | $22.72 | 4,824 |
| 2021-02-09 | $25.62 | $25.62 | $25.54 | $25.55 | $22.75 | 3,575 |
| 2021-02-08 | $25.55 | $25.65 | $25.51 | $25.54 | $22.74 | 8,021 |
| 2021-02-05 | $25.55 | $25.55 | $25.50 | $25.50 | $22.71 | 3,323 |
| 2021-02-04 | $25.52 | $25.67 | $25.41 | $25.59 | $22.78 | 2,919 |
| 2021-02-03 | $25.42 | $25.61 | $25.42 | $25.46 | $22.67 | 5,311 |
| 2021-02-02 | $25.35 | $25.64 | $25.35 | $25.64 | $22.83 | 4,086 |
| 2021-02-01 | $25.35 | $25.39 | $25.35 | $25.35 | $22.57 | 1,593 |
| 2021-01-29 | $25.31 | $25.37 | $25.29 | $25.37 | $22.59 | 7,717 |
| 2021-01-28 | $25.49 | $25.50 | $25.31 | $25.32 | $22.55 | 1,595 |
| 2021-01-27 | $25.45 | $25.47 | $25.35 | $25.35 | $22.57 | 2,691 |
| 2021-01-26 | $25.46 | $25.46 | $25.45 | $25.45 | $22.66 | 833 |
| 2021-01-25 | $25.47 | $25.49 | $25.45 | $25.49 | $22.70 | 1,725 |
| 2021-01-22 | $25.38 | $25.42 | $25.38 | $25.42 | $22.64 | 434 |
| 2021-01-21 | $25.50 | $25.50 | $25.32 | $25.35 | $22.57 | 3,079 |
| 2021-01-20 | $25.37 | $25.49 | $25.31 | $25.49 | $22.70 | 3,815 |
| 2021-01-19 | $25.48 | $25.60 | $25.40 | $25.40 | $22.62 | 6,062 |
| 2021-01-15 | $25.56 | $25.56 | $25.35 | $25.41 | $22.63 | 9,977 |
| 2021-01-14 | $25.40 | $25.52 | $25.33 | $25.36 | $22.58 | 9,404 |
| 2021-01-13 | $25.29 | $25.40 | $25.23 | $25.28 | $22.51 | 1,452 |
| 2021-01-12 | $25.37 | $25.37 | $25.13 | $25.32 | $22.55 | 10,566 |
| 2021-01-11 | $25.49 | $25.49 | $25.21 | $25.21 | $22.45 | 1,408 |
| 2021-01-08 | $25.30 | $25.45 | $24.90 | $25.19 | $22.43 | 20,994 |
| 2021-01-07 | $25.20 | $25.24 | $25.15 | $25.18 | $22.42 | 1,429 |
| 2021-01-06 | $25.52 | $25.53 | $25.26 | $25.26 | $22.50 | 5,291 |
| 2021-01-05 | $25.39 | $25.52 | $25.39 | $25.44 | $22.65 | 6,198 |
| 2021-01-04 | $25.52 | $25.52 | $25.22 | $25.22 | $22.46 | 1,763 |
| 2020-12-31 | $25.47 | $25.48 | $25.32 | $25.48 | $22.69 | 4,084 |
| 2020-12-30 | $25.23 | $25.54 | $25.23 | $25.41 | $22.63 | 1,793 |
| 2020-12-29 | $25.90 | $26.06 | $25.80 | $25.80 | $22.53 | 5,486 |
| 2020-12-28 | $25.88 | $25.88 | $25.83 | $25.83 | $22.56 | 2,947 |
| 2020-12-24 | $25.75 | $25.90 | $25.75 | $25.90 | $22.62 | 781 |
| 2020-12-23 | $25.78 | $25.82 | $25.73 | $25.73 | $22.47 | 1,664 |
| 2020-12-22 | $25.79 | $25.84 | $25.70 | $25.73 | $22.47 | 4,422 |
| 2020-12-21 | $25.69 | $25.85 | $25.69 | $25.76 | $22.50 | 1,897 |
| 2020-12-18 | $25.73 | $25.77 | $25.69 | $25.76 | $22.50 | 2,594 |
| 2020-12-17 | $25.70 | $25.81 | $25.56 | $25.75 | $22.49 | 11,011 |
| 2020-12-16 | $25.60 | $25.80 | $25.55 | $25.79 | $22.52 | 19,043 |
| 2020-12-15 | $25.62 | $25.68 | $25.56 | $25.58 | $22.34 | 2,727 |
| 2020-12-14 | $25.67 | $25.70 | $25.61 | $25.61 | $22.36 | 2,468 |
| 2020-12-11 | $25.57 | $25.72 | $25.55 | $25.72 | $22.46 | 5,495 |
| 2020-12-10 | $25.59 | $25.59 | $25.55 | $25.55 | $22.31 | 3,653 |
| 2020-12-09 | $25.57 | $25.59 | $25.57 | $25.59 | $22.35 | 1,596 |
| 2020-12-08 | $25.55 | $25.59 | $25.53 | $25.54 | $22.30 | 6,955 |
| 2020-12-07 | $25.56 | $25.56 | $25.54 | $25.54 | $22.30 | 4,028 |
| 2020-12-04 | $25.58 | $25.59 | $25.53 | $25.53 | $22.30 | 3,606 |
| 2020-12-03 | $25.53 | $25.56 | $25.52 | $25.56 | $22.32 | 1,249 |
| 2020-12-02 | $25.56 | $25.59 | $25.53 | $25.59 | $22.34 | 4,560 |
| 2020-12-01 | $25.51 | $25.59 | $25.51 | $25.59 | $22.35 | 1,754 |
| 2020-11-30 | $25.57 | $25.59 | $25.40 | $25.58 | $22.34 | 9,549 |
| 2020-11-27 | $25.48 | $25.57 | $25.48 | $25.57 | $22.33 | 1,268 |
| 2020-11-25 | $25.52 | $25.52 | $25.50 | $25.50 | $22.27 | 653 |
| 2020-11-24 | $25.53 | $25.54 | $25.45 | $25.52 | $22.28 | 4,641 |
| 2020-11-23 | $25.54 | $25.54 | $25.54 | $25.54 | $22.30 | 497 |
| 2020-11-20 | $25.36 | $25.46 | $25.35 | $25.40 | $22.18 | 6,953 |
| 2020-11-19 | $25.41 | $25.58 | $25.35 | $25.40 | $22.18 | 4,986 |
| 2020-11-18 | $25.40 | $25.57 | $25.35 | $25.57 | $22.33 | 5,741 |
| 2020-11-17 | $25.45 | $25.57 | $25.44 | $25.51 | $22.28 | 4,253 |
| 2020-11-16 | $25.41 | $25.48 | $25.35 | $25.48 | $22.25 | 5,164 |
| 2020-11-13 | $25.45 | $25.45 | $25.35 | $25.35 | $22.14 | 1,595 |
| 2020-11-12 | $25.35 | $25.40 | $25.35 | $25.35 | $22.14 | 6,144 |
| 2020-11-11 | $25.40 | $25.50 | $25.32 | $25.39 | $22.17 | 2,421 |
| 2020-11-10 | $25.28 | $25.55 | $25.28 | $25.34 | $22.13 | 6,644 |
| 2020-11-09 | $25.41 | $25.54 | $25.41 | $25.50 | $22.27 | 11,449 |
| 2020-11-06 | $25.21 | $25.40 | $25.21 | $25.26 | $22.06 | 9,116 |
| 2020-11-05 | $25.16 | $25.40 | $25.16 | $25.20 | $22.01 | 3,504 |
| 2020-11-04 | $25.35 | $25.47 | $25.35 | $25.47 | $22.24 | 3,393 |
| 2020-11-03 | $25.09 | $25.35 | $25.09 | $25.35 | $22.14 | 7,575 |
| 2020-11-02 | $25.21 | $25.21 | $24.98 | $25.04 | $21.87 | 2,855 |
| 2020-10-30 | $25.04 | $25.18 | $24.90 | $25.18 | $21.99 | 2,475 |
| 2020-10-29 | $24.96 | $25.20 | $24.96 | $25.00 | $21.83 | 4,239 |
| 2020-10-28 | $25.05 | $25.21 | $24.92 | $24.93 | $21.77 | 14,259 |
| 2020-10-27 | $25.26 | $25.26 | $25.01 | $25.01 | $21.84 | 12,419 |
| 2020-10-26 | $25.16 | $25.33 | $25.12 | $25.12 | $21.94 | 4,852 |
| 2020-10-23 | $25.34 | $25.48 | $25.12 | $25.14 | $21.95 | 3,030 |
| 2020-10-22 | $25.29 | $25.33 | $25.06 | $25.12 | $21.94 | 8,093 |
| 2020-10-21 | $25.10 | $25.15 | $25.05 | $25.12 | $21.94 | 10,195 |
| 2020-10-20 | $25.05 | $25.18 | $25.05 | $25.14 | $21.95 | 2,714 |
| 2020-10-19 | $25.24 | $25.24 | $25.06 | $25.06 | $21.88 | 6,388 |
| 2020-10-16 | $25.39 | $25.39 | $25.18 | $25.39 | $22.17 | 1,112 |
| 2020-10-15 | $25.36 | $25.36 | $25.15 | $25.25 | $22.05 | 4,433 |
| 2020-10-14 | $25.20 | $25.26 | $25.20 | $25.23 | $22.03 | 1,354 |
| 2020-10-13 | $25.58 | $25.58 | $25.11 | $25.19 | $22.00 | 6,658 |
| 2020-10-12 | $25.45 | $25.58 | $25.28 | $25.58 | $22.34 | 8,682 |
| 2020-10-09 | $25.54 | $25.60 | $25.19 | $25.58 | $22.34 | 5,194 |
| 2020-10-08 | $25.43 | $25.57 | $25.43 | $25.54 | $22.30 | 5,703 |
| 2020-10-07 | $25.53 | $25.60 | $25.38 | $25.60 | $22.36 | 4,610 |
| 2020-10-06 | $25.11 | $25.60 | $25.09 | $25.27 | $22.07 | 8,263 |
| 2020-10-05 | $25.15 | $25.35 | $25.12 | $25.34 | $22.13 | 4,136 |
| 2020-10-02 | $25.22 | $25.35 | $24.97 | $25.15 | $21.96 | 2,155 |
| 2020-10-01 | $25.13 | $25.41 | $25.13 | $25.41 | $22.19 | 2,479 |
| 2020-09-30 | $25.19 | $25.20 | $25.02 | $25.19 | $22.00 | 4,624 |
| 2020-09-29 | $25.33 | $25.53 | $25.33 | $25.53 | $21.86 | 6,067 |
| 2020-09-28 | $25.50 | $25.50 | $25.25 | $25.50 | $21.84 | 4,610 |
| 2020-09-25 | $25.30 | $25.50 | $25.17 | $25.50 | $21.84 | 7,066 |
| 2020-09-24 | $25.09 | $25.24 | $24.99 | $25.24 | $21.61 | 7,118 |
| 2020-09-23 | $25.18 | $25.31 | $25.05 | $25.05 | $21.45 | 8,059 |
| 2020-09-22 | $25.08 | $25.25 | $25.07 | $25.19 | $21.57 | 6,598 |
| 2020-09-21 | $25.15 | $25.24 | $25.05 | $25.09 | $21.48 | 5,560 |
| 2020-09-18 | $25.50 | $25.50 | $25.23 | $25.23 | $21.60 | 1,068 |
| 2020-09-17 | $25.50 | $25.50 | $25.35 | $25.35 | $21.71 | 754 |
| 2020-09-16 | $25.40 | $25.50 | $25.27 | $25.49 | $21.83 | 8,725 |
| 2020-09-15 | $25.48 | $25.49 | $25.46 | $25.46 | $21.80 | 4,901 |
| 2020-09-14 | $25.23 | $25.44 | $25.23 | $25.40 | $21.75 | 2,617 |
| 2020-09-11 | $25.06 | $25.32 | $25.06 | $25.14 | $21.53 | 3,614 |
| 2020-09-10 | $25.17 | $25.39 | $25.09 | $25.13 | $21.52 | 4,515 |
| 2020-09-09 | $24.93 | $25.10 | $24.93 | $24.99 | $21.40 | 749 |
| 2020-09-08 | $25.09 | $25.11 | $24.75 | $24.75 | $21.19 | 4,562 |
| 2020-09-04 | $24.82 | $25.02 | $24.78 | $25.02 | $21.42 | 4,916 |
| 2020-09-03 | $25.21 | $25.21 | $24.85 | $24.85 | $21.28 | 19,804 |
| 2020-09-02 | $25.13 | $25.32 | $25.01 | $25.02 | $21.42 | 21,164 |
| 2020-09-01 | $25.02 | $25.21 | $25.01 | $25.18 | $21.56 | 9,279 |
| 2020-08-31 | $25.48 | $25.48 | $25.01 | $25.01 | $21.42 | 28,187 |
| 2020-08-28 | $25.30 | $25.30 | $25.15 | $25.30 | $21.66 | 4,159 |
| 2020-08-27 | $25.05 | $25.30 | $25.05 | $25.30 | $21.66 | 7,598 |
| 2020-08-26 | $25.30 | $25.30 | $25.06 | $25.25 | $21.62 | 8,238 |
| 2020-08-25 | $25.29 | $25.30 | $25.01 | $25.10 | $21.49 | 16,911 |
| 2020-08-24 | $25.01 | $25.30 | $25.01 | $25.29 | $21.66 | 5,421 |
| 2020-08-21 | $25.09 | $25.27 | $25.04 | $25.04 | $21.44 | 8,159 |
| 2020-08-20 | $24.98 | $25.28 | $24.98 | $25.28 | $21.65 | 10,045 |
| 2020-08-19 | $24.98 | $25.10 | $24.98 | $25.02 | $21.42 | 8,398 |
| 2020-08-18 | $24.99 | $25.00 | $24.95 | $25.00 | $21.41 | 8,461 |
| 2020-08-17 | $24.82 | $24.99 | $24.82 | $24.98 | $21.39 | 7,531 |
| 2020-08-14 | $24.98 | $24.99 | $24.86 | $24.99 | $21.40 | 5,712 |
| 2020-08-13 | $24.84 | $24.99 | $24.76 | $24.99 | $21.40 | 5,521 |
| 2020-08-12 | $25.00 | $25.00 | $24.76 | $24.83 | $21.26 | 6,800 |
| 2020-08-11 | $25.00 | $25.05 | $24.81 | $24.96 | $21.37 | 34,876 |
| 2020-08-10 | $24.50 | $24.95 | $24.45 | $24.93 | $21.35 | 14,421 |
| 2020-08-07 | $24.68 | $24.69 | $24.45 | $24.51 | $20.98 | 10,364 |
| 2020-08-06 | $24.45 | $24.76 | $24.45 | $24.70 | $21.15 | 27,945 |
| 2020-08-05 | $24.24 | $24.63 | $24.24 | $24.45 | $20.94 | 20,654 |
| 2020-08-04 | $24.27 | $24.50 | $24.10 | $24.36 | $20.86 | 8,933 |
| 2020-08-03 | $24.26 | $24.49 | $24.06 | $24.33 | $20.83 | 13,724 |
| 2020-07-31 | $24.00 | $24.37 | $23.93 | $24.37 | $20.87 | 7,471 |
| 2020-07-30 | $23.94 | $24.00 | $23.85 | $24.00 | $20.55 | 13,685 |
| 2020-07-29 | $23.77 | $24.00 | $23.77 | $24.00 | $20.55 | 8,512 |
| 2020-07-28 | $24.00 | $24.00 | $23.74 | $24.00 | $20.55 | 4,976 |
| 2020-07-27 | $23.99 | $24.00 | $23.81 | $23.81 | $20.39 | 10,658 |
| 2020-07-24 | $24.00 | $24.05 | $23.89 | $23.93 | $20.49 | 7,133 |
| 2020-07-23 | $23.62 | $24.00 | $23.62 | $23.88 | $20.45 | 11,495 |
| 2020-07-22 | $23.73 | $23.89 | $23.73 | $23.85 | $20.42 | 15,816 |
| 2020-07-21 | $23.60 | $23.98 | $23.54 | $23.94 | $20.50 | 5,092 |
| 2020-07-20 | $23.50 | $23.84 | $23.45 | $23.61 | $20.22 | 9,828 |
| 2020-07-17 | $23.60 | $23.69 | $23.51 | $23.62 | $20.23 | 11,549 |
| 2020-07-16 | $23.55 | $23.66 | $23.55 | $23.60 | $20.20 | 1,972 |
| 2020-07-15 | $23.47 | $23.65 | $23.24 | $23.59 | $20.20 | 8,556 |
| 2020-07-14 | $23.50 | $23.67 | $23.00 | $23.18 | $19.85 | 5,066 |
| 2020-07-13 | $23.94 | $23.94 | $23.36 | $23.36 | $20.00 | 7,381 |
| 2020-07-10 | $23.85 | $23.85 | $23.71 | $23.74 | $20.33 | 3,388 |
| 2020-07-09 | $23.94 | $23.99 | $23.49 | $23.82 | $20.40 | 5,321 |
| 2020-07-08 | $24.30 | $24.30 | $24.17 | $24.17 | $20.70 | 4,406 |
| 2020-07-07 | $24.45 | $24.49 | $24.18 | $24.18 | $20.71 | 3,770 |
| 2020-07-06 | $24.14 | $24.31 | $24.14 | $24.31 | $20.82 | 4,921 |
| 2020-07-02 | $24.10 | $24.49 | $23.53 | $24.44 | $20.93 | 5,665 |
| 2020-07-01 | $23.97 | $24.16 | $23.97 | $24.15 | $20.68 | 5,388 |
| 2020-06-30 | $24.35 | $24.35 | $23.80 | $24.07 | $20.61 | 3,949 |
| 2020-06-29 | $24.33 | $24.61 | $24.32 | $24.40 | $20.47 | 7,975 |
| 2020-06-26 | $24.37 | $24.40 | $24.30 | $24.30 | $20.38 | 2,315 |
| 2020-06-25 | $24.36 | $24.39 | $24.00 | $24.33 | $20.41 | 8,909 |
| 2020-06-24 | $24.04 | $24.34 | $24.00 | $24.32 | $20.40 | 3,212 |
| 2020-06-23 | $24.29 | $24.48 | $24.29 | $24.30 | $20.38 | 7,361 |
| 2020-06-22 | $24.16 | $24.49 | $24.16 | $24.40 | $20.46 | 3,482 |
| 2020-06-19 | $24.05 | $24.39 | $24.05 | $24.36 | $20.43 | 2,916 |
| 2020-06-18 | $23.77 | $24.18 | $23.70 | $24.18 | $20.28 | 4,585 |
| 2020-06-17 | $24.11 | $24.11 | $23.79 | $23.80 | $19.97 | 5,439 |
| 2020-06-16 | $24.28 | $24.40 | $23.70 | $24.19 | $20.29 | 11,335 |
| 2020-06-15 | $23.08 | $23.77 | $22.00 | $23.61 | $19.81 | 11,212 |
| 2020-06-12 | $23.87 | $23.87 | $23.08 | $23.08 | $19.36 | 7,795 |
| 2020-06-11 | $23.86 | $23.90 | $23.08 | $23.29 | $19.54 | 17,935 |
| 2020-06-10 | $23.85 | $24.50 | $23.85 | $24.48 | $20.54 | 16,132 |
| 2020-06-09 | $23.85 | $24.00 | $23.62 | $24.00 | $20.13 | 11,167 |
| 2020-06-08 | $24.14 | $24.14 | $23.85 | $23.88 | $20.03 | 8,804 |
| 2020-06-05 | $24.28 | $24.29 | $24.00 | $24.14 | $20.25 | 11,400 |
| 2020-06-04 | $23.91 | $24.25 | $23.85 | $24.10 | $20.22 | 11,073 |
| 2020-06-03 | $23.38 | $23.99 | $23.38 | $23.93 | $20.08 | 12,485 |
| 2020-06-02 | $22.70 | $23.50 | $22.70 | $23.08 | $19.36 | 5,106 |
| 2020-06-01 | $22.56 | $23.00 | $22.56 | $22.93 | $19.24 | 12,709 |
| 2020-05-29 | $22.13 | $23.04 | $22.00 | $22.77 | $19.10 | 9,693 |
| 2020-05-28 | $21.65 | $22.21 | $21.65 | $21.89 | $18.36 | 9,824 |
| 2020-05-27 | $21.53 | $21.76 | $21.38 | $21.57 | $18.09 | 5,963 |
| 2020-05-26 | $21.11 | $21.70 | $21.01 | $21.30 | $17.87 | 15,145 |
| 2020-05-22 | $20.42 | $20.84 | $20.42 | $20.75 | $17.41 | 10,704 |
| 2020-05-21 | $20.35 | $20.66 | $20.35 | $20.54 | $17.23 | 8,194 |
| 2020-05-20 | $20.50 | $20.99 | $20.44 | $20.60 | $17.28 | 33,257 |
| 2020-05-19 | $19.76 | $20.46 | $19.76 | $20.36 | $17.08 | 7,602 |
| 2020-05-18 | $19.94 | $20.40 | $19.75 | $19.90 | $16.69 | 11,951 |
| 2020-05-15 | $19.86 | $19.99 | $19.45 | $19.55 | $16.40 | 18,816 |
| 2020-05-14 | $20.17 | $20.19 | $19.71 | $19.95 | $16.74 | 7,039 |
| 2020-05-13 | $20.45 | $20.45 | $19.75 | $20.25 | $16.99 | 12,019 |
| 2020-05-12 | $20.60 | $20.71 | $20.25 | $20.25 | $16.99 | 14,148 |
| 2020-05-11 | $20.16 | $20.93 | $20.16 | $20.76 | $17.41 | 8,663 |
| 2020-05-08 | $21.42 | $21.42 | $20.89 | $21.00 | $17.62 | 6,658 |
| 2020-05-07 | $20.75 | $21.00 | $20.75 | $21.00 | $17.62 | 5,939 |
| 2020-05-06 | $20.16 | $20.73 | $18.70 | $20.61 | $17.29 | 9,203 |
| 2020-05-05 | $20.37 | $20.58 | $20.37 | $20.48 | $17.18 | 3,036 |
| 2020-05-04 | $20.75 | $20.75 | $20.00 | $20.00 | $16.78 | 4,015 |
| 2020-05-01 | $20.90 | $21.25 | $20.46 | $20.47 | $17.17 | 6,690 |
| 2020-04-30 | $21.74 | $21.74 | $20.88 | $20.88 | $17.52 | 26,084 |
| 2020-04-29 | $21.01 | $22.00 | $21.01 | $21.41 | $17.96 | 10,942 |
| 2020-04-28 | $21.00 | $21.50 | $20.84 | $21.01 | $17.63 | 7,456 |
| 2020-04-27 | $21.00 | $21.10 | $20.41 | $20.71 | $17.37 | 8,126 |
| 2020-04-24 | $20.30 | $21.10 | $20.30 | $20.50 | $17.20 | 8,080 |
| 2020-04-23 | $20.28 | $20.58 | $20.15 | $20.25 | $16.99 | 6,195 |
| 2020-04-22 | $20.75 | $21.22 | $20.13 | $20.13 | $16.89 | 7,326 |
| 2020-04-21 | $20.45 | $20.60 | $19.88 | $20.60 | $17.28 | 3,820 |
| 2020-04-20 | $21.05 | $21.05 | $20.30 | $20.60 | $17.28 | 15,793 |
| 2020-04-17 | $21.10 | $21.10 | $20.50 | $20.50 | $17.20 | 6,432 |
| 2020-04-16 | $20.50 | $20.85 | $20.50 | $20.85 | $17.49 | 2,665 |
| 2020-04-15 | $20.89 | $21.48 | $20.51 | $20.70 | $17.36 | 9,363 |
| 2020-04-14 | $20.35 | $21.05 | $20.11 | $21.05 | $17.66 | 12,541 |
| 2020-04-13 | $20.70 | $20.70 | $19.68 | $20.34 | $17.06 | 8,592 |
| 2020-04-09 | $20.00 | $21.16 | $20.00 | $20.81 | $17.45 | 9,864 |
| 2020-04-08 | $18.80 | $19.94 | $18.79 | $19.85 | $16.65 | 15,837 |
| 2020-04-07 | $18.04 | $18.93 | $17.82 | $18.74 | $15.72 | 16,934 |
| 2020-04-06 | $17.28 | $18.29 | $17.28 | $17.64 | $14.79 | 14,045 |
| 2020-04-03 | $16.38 | $16.90 | $16.10 | $16.90 | $14.17 | 10,516 |
| 2020-04-02 | $17.56 | $17.57 | $16.80 | $16.80 | $14.09 | 3,134 |
| 2020-04-01 | $18.64 | $18.64 | $16.16 | $16.53 | $13.87 | 13,729 |
| 2020-03-31 | $18.85 | $19.01 | $18.50 | $18.74 | $15.72 | 5,994 |
| 2020-03-30 | $19.50 | $20.37 | $19.03 | $19.25 | $15.73 | 7,224 |
| 2020-03-27 | $19.10 | $20.33 | $18.50 | $19.39 | $15.84 | 20,010 |
| 2020-03-26 | $20.17 | $20.25 | $18.45 | $19.10 | $15.61 | 29,662 |
| 2020-03-25 | $16.45 | $20.03 | $16.45 | $19.10 | $15.61 | 37,728 |
| 2020-03-24 | $15.35 | $16.95 | $15.27 | $16.10 | $13.15 | 20,386 |
| 2020-03-23 | $15.00 | $15.00 | $12.62 | $13.48 | $11.01 | 24,858 |
| 2020-03-20 | $16.96 | $18.01 | $15.00 | $16.00 | $13.07 | 20,770 |
| 2020-03-19 | $10.10 | $17.07 | $10.10 | $16.50 | $13.48 | 30,155 |
| 2020-03-18 | $16.47 | $16.47 | $8.99 | $10.45 | $8.53 | 37,535 |
| 2020-03-17 | $18.80 | $20.17 | $16.75 | $16.75 | $13.69 | 22,537 |
| 2020-03-16 | $22.36 | $22.36 | $16.10 | $19.72 | $16.11 | 13,782 |
| 2020-03-13 | $18.00 | $23.54 | $17.86 | $23.15 | $18.92 | 22,412 |
| 2020-03-12 | $22.12 | $22.20 | $17.17 | $17.69 | $14.45 | 16,497 |
| 2020-03-11 | $23.97 | $23.97 | $22.62 | $22.66 | $18.51 | 21,685 |
| 2020-03-10 | $23.62 | $25.13 | $23.62 | $23.70 | $19.36 | 10,808 |
| 2020-03-09 | $24.31 | $24.31 | $23.00 | $23.62 | $19.30 | 21,903 |
| 2020-03-06 | $24.99 | $25.24 | $24.79 | $24.91 | $20.35 | 19,764 |
| 2020-03-05 | $25.10 | $25.37 | $25.08 | $25.16 | $20.56 | 8,483 |
| 2020-03-04 | $25.09 | $25.42 | $25.02 | $25.12 | $20.52 | 8,353 |
| 2020-03-03 | $25.39 | $25.99 | $24.90 | $25.17 | $20.56 | 14,370 |
| 2020-03-02 | $24.99 | $25.19 | $24.99 | $25.14 | $20.54 | 3,841 |
| 2020-02-28 | $25.00 | $25.18 | $24.51 | $24.96 | $20.39 | 21,033 |
| 2020-02-27 | $25.19 | $25.22 | $25.00 | $25.16 | $20.55 | 7,502 |
| 2020-02-26 | $24.85 | $25.29 | $24.85 | $25.21 | $20.59 | 20,407 |
| 2020-02-25 | $25.38 | $25.38 | $24.82 | $24.84 | $20.30 | 21,576 |
| 2020-02-24 | $25.45 | $25.49 | $25.32 | $25.32 | $20.69 | 2,651 |
| 2020-02-21 | $25.51 | $25.55 | $25.50 | $25.55 | $20.88 | 1,842 |
| 2020-02-20 | $25.52 | $25.56 | $25.50 | $25.56 | $20.88 | 2,498 |
| 2020-02-19 | $25.52 | $25.53 | $25.50 | $25.52 | $20.85 | 7,592 |
| 2020-02-18 | $25.59 | $25.59 | $25.59 | $25.59 | $20.90 | 513 |
| 2020-02-14 | $25.56 | $25.65 | $25.56 | $25.65 | $20.96 | 2,155 |
| 2020-02-13 | $25.62 | $25.66 | $25.60 | $25.60 | $20.92 | 3,188 |
| 2020-02-12 | $25.59 | $25.60 | $25.51 | $25.60 | $20.92 | 1,604 |
| 2020-02-11 | $25.58 | $25.60 | $25.58 | $25.59 | $20.91 | 913 |
| 2020-02-10 | $25.52 | $25.58 | $25.50 | $25.50 | $20.84 | 2,964 |
| 2020-02-07 | $25.58 | $25.58 | $25.48 | $25.52 | $20.85 | 14,608 |
| 2020-02-06 | $25.58 | $25.61 | $25.37 | $25.44 | $20.79 | 5,580 |
| 2020-02-05 | $25.40 | $25.63 | $25.36 | $25.50 | $20.84 | 11,867 |
| 2020-02-04 | $25.60 | $25.60 | $25.26 | $25.50 | $20.84 | 6,075 |
| 2020-02-03 | $25.83 | $25.83 | $25.60 | $25.60 | $20.92 | 1,838 |
| 2020-01-31 | $25.40 | $25.70 | $25.40 | $25.70 | $21.00 | 2,310 |
| 2020-01-30 | $25.66 | $25.66 | $25.44 | $25.44 | $20.79 | 857 |
| 2020-01-29 | $25.49 | $25.49 | $25.37 | $25.37 | $20.73 | 3,566 |
| 2020-01-28 | $25.38 | $25.42 | $25.38 | $25.40 | $20.75 | 1,913 |
| 2020-01-27 | $25.45 | $25.46 | $25.34 | $25.34 | $20.71 | 1,450 |
| 2020-01-24 | $25.45 | $25.45 | $25.34 | $25.34 | $20.70 | 684 |
| 2020-01-23 | $25.44 | $25.44 | $25.34 | $25.34 | $20.70 | 6,514 |
| 2020-01-22 | $25.45 | $25.45 | $25.34 | $25.36 | $20.72 | 4,302 |
| 2020-01-21 | $25.46 | $25.46 | $25.34 | $25.45 | $20.79 | 3,139 |
| 2020-01-17 | $25.43 | $25.43 | $25.43 | $25.43 | $20.78 | 318 |
| 2020-01-16 | $25.50 | $25.52 | $25.40 | $25.40 | $20.75 | 4,340 |
| 2020-01-15 | $25.55 | $25.55 | $25.40 | $25.40 | $20.75 | 1,764 |
| 2020-01-14 | $25.40 | $25.40 | $25.39 | $25.39 | $20.74 | 1,309 |
| 2020-01-13 | $25.48 | $25.48 | $25.33 | $25.33 | $20.70 | 1,878 |
| 2020-01-10 | $25.43 | $25.48 | $25.33 | $25.48 | $20.82 | 2,982 |
| 2020-01-09 | $25.30 | $25.48 | $25.27 | $25.33 | $20.70 | 2,432 |
| 2020-01-08 | $25.43 | $25.43 | $25.39 | $25.40 | $20.75 | 2,981 |
| 2020-01-07 | $25.43 | $25.43 | $25.34 | $25.36 | $20.72 | 4,620 |
| 2020-01-06 | $25.49 | $25.49 | $25.24 | $25.28 | $20.66 | 4,924 |
| 2020-01-03 | $25.71 | $25.71 | $25.49 | $25.49 | $20.83 | 3,077 |
| 2020-01-02 | $25.26 | $25.78 | $25.26 | $25.44 | $20.79 | 18,733 |
| 2019-12-31 | $25.35 | $25.50 | $25.28 | $25.50 | $20.84 | 4,239 |
| 2019-12-30 | $25.35 | $25.35 | $25.15 | $25.25 | $20.63 | 31,786 |
| 2019-12-27 | $25.47 | $25.65 | $25.47 | $25.62 | $20.53 | 15,002 |
| 2019-12-26 | $25.48 | $25.60 | $25.48 | $25.60 | $20.51 | 1,817 |
| 2019-12-24 | $25.41 | $25.60 | $25.41 | $25.47 | $20.41 | 10,492 |
| 2019-12-23 | $25.43 | $25.50 | $25.31 | $25.42 | $20.37 | 7,298 |
| 2019-12-20 | $25.49 | $25.49 | $25.35 | $25.40 | $20.35 | 4,051 |
| 2019-12-19 | $25.34 | $25.46 | $25.29 | $25.46 | $20.40 | 8,766 |
| 2019-12-18 | $25.33 | $25.50 | $25.29 | $25.30 | $20.27 | 10,806 |
| 2019-12-17 | $25.20 | $25.41 | $25.20 | $25.25 | $20.23 | 20,816 |
| 2019-12-16 | $25.21 | $25.25 | $25.20 | $25.20 | $20.19 | 4,383 |
| 2019-12-13 | $25.27 | $25.27 | $25.14 | $25.17 | $20.17 | 2,564 |
| 2019-12-12 | $25.18 | $25.25 | $25.10 | $25.21 | $20.20 | 12,549 |
| 2019-12-11 | $25.25 | $25.29 | $25.20 | $25.21 | $20.19 | 8,899 |
| 2019-12-10 | $25.27 | $25.40 | $25.20 | $25.20 | $20.19 | 3,431 |
| 2019-12-09 | $25.24 | $25.24 | $25.20 | $25.20 | $20.19 | 1,582 |
| 2019-12-06 | $25.29 | $25.31 | $25.18 | $25.19 | $20.18 | 34,874 |
| 2019-12-05 | $25.35 | $25.35 | $25.25 | $25.25 | $20.23 | 2,108 |
| 2019-12-04 | $25.27 | $25.31 | $25.27 | $25.30 | $20.27 | 4,477 |
| 2019-12-03 | $25.40 | $25.48 | $25.26 | $25.27 | $20.25 | 4,409 |
| 2019-12-02 | $25.51 | $25.52 | $25.40 | $25.52 | $20.45 | 2,810 |
| 2019-11-29 | $25.29 | $25.57 | $25.29 | $25.57 | $20.49 | 5,211 |
| 2019-11-27 | $25.38 | $25.42 | $25.27 | $25.27 | $20.25 | 62,032 |
| 2019-11-26 | $25.30 | $25.40 | $25.28 | $25.30 | $20.27 | 16,581 |
| 2019-11-25 | $25.49 | $25.49 | $25.35 | $25.35 | $20.31 | 9,437 |
| 2019-11-22 | $25.48 | $25.50 | $25.42 | $25.48 | $20.41 | 1,301 |
| 2019-11-21 | $25.50 | $25.50 | $25.49 | $25.49 | $20.42 | 1,227 |
| 2019-11-20 | $25.44 | $25.44 | $25.44 | $25.44 | $20.38 | 291 |
| 2019-11-19 | $25.26 | $25.48 | $25.26 | $25.44 | $20.38 | 5,671 |
| 2019-11-18 | $25.26 | $25.40 | $25.26 | $25.37 | $20.33 | 3,323 |
| 2019-11-15 | $25.50 | $25.52 | $25.36 | $25.48 | $20.41 | 2,755 |
| 2019-11-14 | $25.45 | $25.55 | $25.30 | $25.52 | $20.45 | 2,508 |
| 2019-11-13 | $25.55 | $25.55 | $25.37 | $25.49 | $20.43 | 2,126 |
| 2019-11-12 | $25.50 | $25.50 | $25.38 | $25.44 | $20.38 | 2,032 |
| 2019-11-11 | $25.44 | $25.53 | $25.44 | $25.48 | $20.41 | 2,498 |
| 2019-11-08 | $25.39 | $25.54 | $25.35 | $25.35 | $20.31 | 5,572 |
| 2019-11-07 | $25.55 | $25.55 | $25.41 | $25.50 | $20.43 | 2,297 |
| 2019-11-06 | $25.50 | $25.50 | $25.48 | $25.50 | $20.43 | 1,551 |
| 2019-11-05 | $25.52 | $25.53 | $25.37 | $25.49 | $20.42 | 5,174 |
| 2019-11-04 | $25.70 | $25.70 | $25.39 | $25.66 | $20.56 | 4,077 |
| 2019-11-01 | $25.68 | $25.68 | $25.50 | $25.54 | $20.46 | 4,121 |
| 2019-10-31 | $25.31 | $25.68 | $25.31 | $25.68 | $20.57 | 38,632 |
| 2019-10-30 | $25.46 | $25.51 | $25.35 | $25.35 | $20.31 | 7,223 |
| 2019-10-29 | $25.45 | $25.45 | $25.35 | $25.42 | $20.36 | 3,426 |
| 2019-10-28 | $25.35 | $25.43 | $25.35 | $25.40 | $20.35 | 1,133 |
| 2019-10-25 | $25.30 | $25.58 | $25.30 | $25.47 | $20.41 | 3,860 |
| 2019-10-24 | $25.32 | $25.44 | $25.26 | $25.31 | $20.28 | 3,818 |
| 2019-10-23 | $25.60 | $25.65 | $25.21 | $25.24 | $20.22 | 8,574 |
| 2019-10-22 | $25.07 | $25.57 | $25.07 | $25.21 | $20.20 | 12,159 |
| 2019-10-21 | $25.31 | $25.43 | $25.22 | $25.22 | $20.21 | 5,553 |
| 2019-10-18 | $25.40 | $25.40 | $25.30 | $25.30 | $20.27 | 1,960 |
| 2019-10-17 | $25.44 | $25.44 | $25.30 | $25.30 | $20.27 | 2,902 |
| 2019-10-16 | $25.47 | $25.47 | $25.33 | $25.38 | $20.33 | 2,928 |
| 2019-10-15 | $25.50 | $25.60 | $25.06 | $25.39 | $20.34 | 12,434 |
| 2019-10-14 | $25.41 | $25.55 | $25.20 | $25.44 | $20.38 | 1,766 |
| 2019-10-11 | $25.48 | $25.48 | $25.24 | $25.33 | $20.29 | 4,976 |
| 2019-10-10 | $25.62 | $25.62 | $25.48 | $25.48 | $20.41 | 790 |
| 2019-10-09 | $25.28 | $25.54 | $25.28 | $25.31 | $20.28 | 4,304 |
| 2019-10-08 | $25.36 | $25.37 | $25.30 | $25.36 | $20.32 | 3,174 |
| 2019-10-07 | $25.40 | $25.57 | $25.35 | $25.47 | $20.40 | 8,546 |
| 2019-10-04 | $25.30 | $25.50 | $25.25 | $25.32 | $20.29 | 3,471 |
| 2019-10-03 | $25.37 | $25.37 | $25.37 | $25.37 | $20.33 | 963 |
| 2019-10-02 | $25.53 | $25.53 | $25.34 | $25.34 | $20.30 | 1,752 |
| 2019-10-01 | $25.38 | $25.54 | $25.19 | $25.44 | $20.38 | 8,923 |
| 2019-09-30 | $25.37 | $25.70 | $25.02 | $25.70 | $20.59 | 52,599 |
| 2019-09-27 | $25.62 | $25.73 | $25.57 | $25.73 | $20.22 | 7,676 |
| 2019-09-26 | $25.50 | $25.58 | $25.50 | $25.58 | $20.10 | 1,506 |
| 2019-09-25 | $25.50 | $25.60 | $25.41 | $25.60 | $20.12 | 4,144 |
| 2019-09-24 | $25.55 | $25.55 | $25.47 | $25.50 | $20.04 | 5,366 |
| 2019-09-23 | $25.50 | $25.58 | $25.40 | $25.58 | $20.10 | 5,754 |
| 2019-09-20 | $25.50 | $25.59 | $25.49 | $25.59 | $20.11 | 926 |
| 2019-09-19 | $25.51 | $25.59 | $25.43 | $25.55 | $20.08 | 2,094 |
| 2019-09-18 | $25.52 | $25.52 | $25.40 | $25.52 | $20.06 | 3,941 |
| 2019-09-17 | $25.51 | $25.63 | $25.35 | $25.49 | $20.03 | 7,008 |
| 2019-09-16 | $25.28 | $25.40 | $25.28 | $25.40 | $19.96 | 4,166 |
| 2019-09-13 | $25.39 | $25.39 | $25.25 | $25.28 | $19.87 | 9,102 |
| 2019-09-12 | $25.34 | $25.37 | $25.32 | $25.37 | $19.94 | 2,185 |
| 2019-09-11 | $25.23 | $25.37 | $25.23 | $25.36 | $19.93 | 2,276 |
| 2019-09-10 | $25.35 | $25.40 | $25.33 | $25.40 | $19.96 | 4,714 |
| 2019-09-09 | $25.39 | $25.39 | $25.34 | $25.34 | $19.92 | 1,605 |
| 2019-09-06 | $25.43 | $25.44 | $25.38 | $25.40 | $19.96 | 8,730 |
| 2019-09-05 | $25.46 | $25.50 | $25.42 | $25.45 | $20.00 | 5,513 |
| 2019-09-04 | $25.48 | $25.55 | $25.40 | $25.55 | $20.08 | 1,906 |
| 2019-09-03 | $25.60 | $25.62 | $25.40 | $25.50 | $20.04 | 6,338 |
| 2019-08-30 | $25.53 | $25.59 | $25.40 | $25.59 | $20.11 | 32,882 |
| 2019-08-29 | $25.45 | $25.53 | $25.43 | $25.53 | $20.06 | 6,888 |
| 2019-08-28 | $25.40 | $25.47 | $25.40 | $25.43 | $19.99 | 2,969 |
| 2019-08-27 | $25.44 | $25.58 | $25.40 | $25.56 | $20.09 | 14,455 |
| 2019-08-26 | $25.50 | $25.55 | $25.40 | $25.53 | $20.06 | 3,294 |
| 2019-08-23 | $25.58 | $25.58 | $25.58 | $25.58 | $20.10 | 721 |
| 2019-08-22 | $25.41 | $25.64 | $25.41 | $25.58 | $20.10 | 5,355 |
| 2019-08-21 | $25.57 | $25.66 | $25.47 | $25.60 | $20.12 | 10,078 |
| 2019-08-20 | $25.42 | $25.57 | $25.26 | $25.57 | $20.10 | 10,288 |
| 2019-08-19 | $25.25 | $25.50 | $25.25 | $25.39 | $19.95 | 5,680 |
| 2019-08-16 | $25.15 | $25.25 | $25.02 | $25.25 | $19.84 | 7,864 |
| 2019-08-15 | $24.97 | $25.19 | $24.95 | $25.03 | $19.67 | 8,867 |
| 2019-08-14 | $25.00 | $25.10 | $24.86 | $24.92 | $19.59 | 23,660 |
| 2019-08-13 | $25.05 | $25.18 | $25.05 | $25.09 | $19.72 | 11,342 |
| 2019-08-12 | $25.07 | $25.17 | $25.01 | $25.07 | $19.70 | 21,041 |
| 2019-08-09 | $25.27 | $25.29 | $25.03 | $25.15 | $19.76 | 3,553 |
| 2019-08-08 | $25.16 | $25.30 | $25.10 | $25.10 | $19.73 | 15,874 |
| 2019-08-07 | $25.22 | $25.22 | $25.10 | $25.10 | $19.73 | 13,973 |
| 2019-08-06 | $25.25 | $25.42 | $25.11 | $25.20 | $19.81 | 33,280 |
| 2019-08-05 | $25.30 | $25.35 | $25.21 | $25.21 | $19.81 | 4,931 |
| 2019-08-02 | $25.48 | $25.50 | $25.36 | $25.43 | $19.99 | 10,795 |
| 2019-08-01 | $25.50 | $25.50 | $25.41 | $25.50 | $20.04 | 13,593 |
| 2019-07-31 | $25.47 | $25.74 | $25.41 | $25.74 | $20.23 | 38,131 |
| 2019-07-30 | $25.47 | $25.47 | $25.38 | $25.47 | $20.02 | 4,509 |
| 2019-07-29 | $25.46 | $25.47 | $25.34 | $25.47 | $20.02 | 1,767 |
| 2019-07-26 | $25.46 | $25.46 | $25.32 | $25.32 | $19.90 | 2,589 |
| 2019-07-25 | $25.40 | $25.47 | $25.34 | $25.37 | $19.94 | 4,942 |
| 2019-07-24 | $25.46 | $25.47 | $25.41 | $25.47 | $20.02 | 5,204 |
| 2019-07-23 | $25.45 | $25.47 | $25.37 | $25.47 | $20.02 | 2,458 |
| 2019-07-22 | $25.47 | $25.47 | $25.45 | $25.47 | $20.02 | 2,157 |
| 2019-07-19 | $25.41 | $25.47 | $25.30 | $25.47 | $20.02 | 4,039 |
| 2019-07-18 | $25.34 | $25.44 | $25.25 | $25.37 | $19.94 | 10,209 |
| 2019-07-17 | $25.25 | $25.34 | $25.16 | $25.32 | $19.90 | 1,947 |
| 2019-07-16 | $25.20 | $25.25 | $25.15 | $25.25 | $19.84 | 1,114 |
| 2019-07-15 | $25.25 | $25.25 | $25.20 | $25.25 | $19.84 | 3,695 |
| 2019-07-12 | $25.13 | $25.20 | $25.13 | $25.20 | $19.81 | 2,930 |
| 2019-07-11 | $25.20 | $25.27 | $25.16 | $25.26 | $19.85 | 1,368 |
| 2019-07-10 | $25.30 | $25.30 | $25.15 | $25.27 | $19.86 | 4,353 |
| 2019-07-09 | $25.25 | $25.25 | $25.22 | $25.25 | $19.84 | 1,186 |
| 2019-07-08 | $25.22 | $25.28 | $25.17 | $25.25 | $19.84 | 963 |
| 2019-07-05 | $25.27 | $25.27 | $25.22 | $25.27 | $19.86 | 1,212 |
| 2019-07-03 | $25.24 | $25.28 | $25.22 | $25.28 | $19.87 | 2,888 |
| 2019-07-02 | $25.12 | $25.34 | $25.12 | $25.29 | $19.88 | 3,749 |
| 2019-07-01 | $25.24 | $25.25 | $25.18 | $25.18 | $19.79 | 6,459 |
| 2019-06-28 | $25.38 | $25.38 | $24.95 | $25.29 | $19.88 | 47,842 |
| 2019-06-27 | $25.66 | $25.70 | $25.62 | $25.66 | $19.78 | 10,429 |
| 2019-06-26 | $25.59 | $25.66 | $25.59 | $25.66 | $19.78 | 4,612 |
| 2019-06-25 | $25.42 | $25.58 | $25.42 | $25.56 | $19.70 | 10,273 |
| 2019-06-24 | $25.60 | $25.60 | $25.50 | $25.60 | $19.73 | 5,174 |
| 2019-06-21 | $25.54 | $25.60 | $25.40 | $25.56 | $19.70 | 5,485 |
| 2019-06-20 | $25.33 | $25.60 | $25.33 | $25.54 | $19.68 | 5,944 |
| 2019-06-19 | $25.38 | $25.41 | $25.35 | $25.40 | $19.58 | 2,216 |
| 2019-06-18 | $25.41 | $25.48 | $25.33 | $25.40 | $19.58 | 12,032 |
| 2019-06-17 | $25.40 | $25.50 | $25.30 | $25.50 | $19.65 | 2,558 |
| 2019-06-14 | $25.42 | $25.42 | $25.32 | $25.37 | $19.55 | 12,600 |
| 2019-06-13 | $25.39 | $25.42 | $25.31 | $25.39 | $19.57 | 15,225 |
| 2019-06-12 | $25.35 | $25.50 | $25.32 | $25.45 | $19.61 | 5,216 |
| 2019-06-11 | $25.34 | $25.40 | $25.34 | $25.40 | $19.58 | 2,858 |
| 2019-06-10 | $25.35 | $25.45 | $25.30 | $25.30 | $19.50 | 46,602 |
| 2019-06-07 | $25.56 | $25.56 | $25.56 | $25.56 | $19.70 | 299 |
| 2019-06-06 | $25.56 | $25.56 | $25.51 | $25.56 | $19.70 | 2,239 |
| 2019-06-05 | $25.49 | $25.72 | $25.49 | $25.66 | $19.78 | 2,925 |
| 2019-06-04 | $25.74 | $25.74 | $25.63 | $25.63 | $19.75 | 5,801 |
| 2019-06-03 | $25.48 | $25.69 | $25.48 | $25.65 | $19.76 | 1,264 |
| 2019-05-31 | $25.53 | $25.74 | $25.53 | $25.73 | $19.83 | 31,595 |
| 2019-05-30 | $25.60 | $25.60 | $25.48 | $25.60 | $19.73 | 4,627 |
| 2019-05-29 | $25.60 | $25.61 | $25.49 | $25.49 | $19.65 | 921 |
| 2019-05-28 | $25.41 | $25.61 | $25.41 | $25.56 | $19.70 | 8,755 |
| 2019-05-24 | $25.53 | $25.59 | $25.41 | $25.59 | $19.72 | 3,064 |
| 2019-05-23 | $25.54 | $25.54 | $25.43 | $25.47 | $19.63 | 7,430 |
| 2019-05-22 | $25.35 | $25.66 | $25.35 | $25.52 | $19.67 | 22,512 |
| 2019-05-21 | $25.32 | $25.41 | $25.32 | $25.41 | $19.58 | 7,363 |
| 2019-05-20 | $25.36 | $25.36 | $25.32 | $25.35 | $19.54 | 4,812 |
| 2019-05-17 | $25.17 | $25.36 | $25.17 | $25.35 | $19.54 | 8,738 |
| 2019-05-16 | $25.16 | $25.24 | $25.15 | $25.24 | $19.45 | 4,011 |
| 2019-05-15 | $25.22 | $25.29 | $25.04 | $25.24 | $19.45 | 16,249 |
| 2019-05-14 | $25.24 | $25.24 | $25.09 | $25.22 | $19.44 | 6,447 |
| 2019-05-13 | $25.09 | $25.25 | $25.09 | $25.25 | $19.46 | 6,863 |
| 2019-05-10 | $25.01 | $25.26 | $25.01 | $25.15 | $19.38 | 9,225 |
| 2019-05-09 | $25.07 | $25.10 | $24.82 | $25.05 | $19.31 | 9,874 |
| 2019-05-08 | $25.15 | $25.29 | $25.15 | $25.15 | $19.38 | 3,937 |
| 2019-05-07 | $25.22 | $25.32 | $25.22 | $25.32 | $19.51 | 6,148 |
| 2019-05-06 | $25.25 | $25.25 | $25.14 | $25.22 | $19.44 | 3,131 |
| 2019-05-03 | $25.10 | $25.27 | $25.08 | $25.17 | $19.40 | 8,039 |
| 2019-05-02 | $25.22 | $25.31 | $25.20 | $25.20 | $19.42 | 1,647 |
| 2019-05-01 | $25.29 | $25.32 | $25.25 | $25.32 | $19.51 | 5,631 |
| 2019-04-30 | $25.31 | $25.33 | $25.23 | $25.32 | $19.51 | 34,779 |
| 2019-04-29 | $25.29 | $25.34 | $25.28 | $25.32 | $19.51 | 6,172 |
| 2019-04-26 | $25.34 | $25.34 | $25.10 | $25.24 | $19.45 | 5,427 |
| 2019-04-25 | $25.29 | $25.34 | $25.23 | $25.34 | $19.53 | 1,468 |
| 2019-04-24 | $25.33 | $25.34 | $25.22 | $25.34 | $19.53 | 3,830 |
| 2019-04-23 | $25.29 | $25.35 | $25.16 | $25.35 | $19.54 | 2,461 |
| 2019-04-22 | $25.14 | $25.29 | $25.13 | $25.29 | $19.49 | 6,960 |
| 2019-04-18 | $25.16 | $25.25 | $25.13 | $25.17 | $19.39 | 4,129 |
| 2019-04-17 | $25.35 | $25.38 | $25.20 | $25.29 | $19.49 | 5,950 |
| 2019-04-16 | $25.17 | $25.30 | $25.17 | $25.21 | $19.43 | 1,996 |
| 2019-04-15 | $25.19 | $25.29 | $25.18 | $25.29 | $19.49 | 3,130 |
| 2019-04-12 | $25.18 | $25.18 | $25.18 | $25.18 | $19.41 | 236 |
| 2019-04-11 | $25.19 | $25.19 | $25.10 | $25.18 | $19.41 | 13,096 |
| 2019-04-10 | $25.15 | $25.19 | $25.15 | $25.19 | $19.41 | 2,369 |
| 2019-04-09 | $25.18 | $25.19 | $25.10 | $25.11 | $19.35 | 550 |
| 2019-04-08 | $25.10 | $25.19 | $25.10 | $25.10 | $19.34 | 3,340 |
| 2019-04-05 | $25.19 | $25.19 | $25.10 | $25.19 | $19.41 | 2,464 |
| 2019-04-04 | $25.15 | $25.19 | $25.10 | $25.19 | $19.41 | 8,487 |
| 2019-04-03 | $25.10 | $25.20 | $25.08 | $25.19 | $19.41 | 12,253 |
| 2019-04-02 | $25.32 | $25.32 | $25.23 | $25.27 | $19.48 | 2,977 |
| 2019-04-01 | $25.37 | $25.37 | $25.22 | $25.34 | $19.53 | 3,708 |
| 2019-03-29 | $25.48 | $25.66 | $25.19 | $25.37 | $19.55 | 41,125 |
| 2019-03-28 | $25.59 | $25.72 | $25.58 | $25.72 | $19.43 | 15,120 |
| 2019-03-27 | $25.50 | $25.60 | $25.45 | $25.58 | $19.33 | 8,776 |
| 2019-03-26 | $25.56 | $25.60 | $25.45 | $25.45 | $19.23 | 10,400 |
| 2019-03-25 | $25.35 | $25.61 | $25.35 | $25.57 | $19.33 | 20,224 |
| 2019-03-22 | $25.43 | $25.50 | $25.31 | $25.31 | $19.13 | 4,095 |
| 2019-03-21 | $25.32 | $25.45 | $25.26 | $25.38 | $19.18 | 2,785 |
| 2019-03-20 | $25.43 | $25.43 | $25.29 | $25.33 | $19.14 | 8,534 |
| 2019-03-19 | $25.39 | $25.39 | $25.24 | $25.29 | $19.11 | 6,416 |
| 2019-03-18 | $25.29 | $25.40 | $25.22 | $25.30 | $19.12 | 10,034 |
| 2019-03-15 | $25.22 | $25.30 | $25.22 | $25.22 | $19.06 | 2,091 |
| 2019-03-14 | $25.21 | $25.30 | $25.21 | $25.22 | $19.06 | 2,118 |
| 2019-03-13 | $25.24 | $25.35 | $25.20 | $25.20 | $19.05 | 3,127 |
| 2019-03-12 | $25.17 | $25.26 | $25.10 | $25.11 | $18.98 | 8,916 |
| 2019-03-11 | $25.39 | $25.39 | $25.20 | $25.29 | $19.11 | 1,374 |
| 2019-03-08 | $25.17 | $25.25 | $25.16 | $25.25 | $19.08 | 1,062 |
| 2019-03-07 | $25.16 | $25.29 | $25.10 | $25.16 | $19.02 | 7,282 |
| 2019-03-06 | $25.24 | $25.41 | $25.20 | $25.20 | $19.05 | 1,200 |
| 2019-03-05 | $25.45 | $25.45 | $25.20 | $25.20 | $19.05 | 8,207 |
| 2019-03-04 | $25.37 | $25.48 | $25.28 | $25.48 | $19.26 | 6,685 |
| 2019-03-01 | $25.47 | $25.47 | $25.28 | $25.28 | $19.11 | 10,617 |
| 2019-02-28 | $25.25 | $25.53 | $25.16 | $25.53 | $19.30 | 45,940 |
| 2019-02-27 | $25.14 | $25.32 | $25.14 | $25.31 | $19.13 | 5,652 |
| 2019-02-26 | $25.16 | $25.25 | $25.03 | $25.25 | $19.08 | 31,328 |
| 2019-02-25 | $25.39 | $25.39 | $24.95 | $25.11 | $18.98 | 10,458 |
| 2019-02-22 | $25.17 | $25.20 | $25.08 | $25.20 | $19.05 | 9,904 |
| 2019-02-21 | $25.14 | $25.18 | $25.02 | $25.17 | $19.02 | 13,984 |
| 2019-02-20 | $25.09 | $25.17 | $24.98 | $25.16 | $19.02 | 3,704 |
| 2019-02-19 | $24.88 | $25.03 | $24.88 | $24.95 | $18.86 | 2,314 |
| 2019-02-15 | $25.07 | $25.15 | $24.87 | $24.87 | $18.80 | 5,482 |
| 2019-02-14 | $25.22 | $25.22 | $24.75 | $24.92 | $18.83 | 13,915 |
| 2019-02-13 | $25.27 | $25.34 | $25.10 | $25.10 | $18.97 | 2,471 |
| 2019-02-12 | $25.16 | $25.39 | $25.15 | $25.29 | $19.11 | 3,551 |
| 2019-02-11 | $25.31 | $25.33 | $25.15 | $25.15 | $19.01 | 6,873 |
| 2019-02-08 | $25.14 | $25.45 | $25.14 | $25.45 | $19.23 | 29,945 |
| 2019-02-07 | $25.25 | $25.37 | $24.86 | $25.26 | $19.09 | 36,870 |
| 2019-02-06 | $24.80 | $25.20 | $24.80 | $25.19 | $19.04 | 34,890 |
| 2019-02-05 | $25.22 | $25.38 | $24.75 | $25.00 | $18.89 | 37,269 |
| 2019-02-04 | $25.31 | $25.32 | $25.05 | $25.22 | $19.06 | 17,993 |
| 2019-02-01 | $25.30 | $25.49 | $24.95 | $25.18 | $19.03 | 26,117 |
| 2019-01-31 | $24.70 | $25.49 | $24.69 | $25.49 | $19.26 | 46,933 |
| 2019-01-30 | $24.28 | $24.70 | $24.27 | $24.67 | $18.64 | 8,209 |
| 2019-01-29 | $24.25 | $24.55 | $24.21 | $24.44 | $18.47 | 11,623 |
| 2019-01-28 | $23.80 | $24.37 | $23.80 | $24.35 | $18.40 | 24,807 |
| 2019-01-25 | $23.74 | $24.14 | $23.60 | $23.69 | $17.90 | 8,902 |
| 2019-01-24 | $23.90 | $23.93 | $23.75 | $23.75 | $17.95 | 4,381 |
| 2019-01-23 | $24.01 | $24.09 | $23.86 | $23.94 | $18.09 | 10,202 |
| 2019-01-22 | $23.99 | $24.00 | $23.86 | $23.96 | $18.11 | 7,184 |
| 2019-01-18 | $24.00 | $24.10 | $23.52 | $23.79 | $17.98 | 9,654 |
| 2019-01-17 | $23.97 | $24.10 | $23.87 | $24.09 | $18.21 | 23,303 |
| 2019-01-16 | $23.95 | $23.98 | $23.54 | $23.87 | $18.04 | 4,470 |
| 2019-01-15 | $23.98 | $23.98 | $23.65 | $23.97 | $18.12 | 5,904 |
| 2019-01-14 | $23.77 | $23.96 | $23.77 | $23.96 | $18.11 | 4,315 |
| 2019-01-11 | $23.61 | $24.00 | $23.56 | $24.00 | $18.14 | 4,856 |
| 2019-01-10 | $24.00 | $24.00 | $23.43 | $23.87 | $18.04 | 612 |
| 2019-01-09 | $23.97 | $24.00 | $23.62 | $23.99 | $18.13 | 2,763 |
| 2019-01-08 | $23.75 | $23.95 | $23.75 | $23.90 | $18.06 | 7,995 |
| 2019-01-07 | $23.90 | $23.90 | $23.61 | $23.75 | $17.95 | 7,278 |
| 2019-01-04 | $23.52 | $23.86 | $23.08 | $23.86 | $18.03 | 8,435 |
| 2019-01-03 | $22.85 | $23.55 | $22.85 | $23.50 | $17.76 | 14,198 |
| 2019-01-02 | $22.83 | $23.50 | $22.70 | $23.20 | $17.53 | 13,963 |
| 2018-12-31 | $23.03 | $24.49 | $22.73 | $23.27 | $17.59 | 5,868 |
| 2018-12-28 | $23.54 | $23.54 | $22.51 | $23.34 | $17.64 | 15,217 |
| 2018-12-27 | $23.11 | $23.57 | $23.11 | $23.57 | $17.44 | 2,173 |
| 2018-12-26 | $23.67 | $23.80 | $22.72 | $23.73 | $17.56 | 11,396 |
| 2018-12-24 | $23.64 | $23.79 | $23.54 | $23.71 | $17.54 | 16,823 |
| 2018-12-21 | $23.90 | $24.05 | $23.58 | $23.81 | $17.62 | 6,208 |
| 2018-12-20 | $24.05 | $24.15 | $23.53 | $24.00 | $17.76 | 15,654 |
| 2018-12-19 | $24.05 | $24.19 | $24.05 | $24.13 | $17.86 | 3,870 |
| 2018-12-18 | $24.38 | $24.38 | $24.05 | $24.20 | $17.91 | 8,887 |
| 2018-12-17 | $24.18 | $24.18 | $24.00 | $24.00 | $17.76 | 2,840 |
| 2018-12-14 | $24.32 | $24.40 | $24.00 | $24.40 | $18.05 | 1,840 |
| 2018-12-13 | $24.13 | $24.49 | $24.05 | $24.05 | $17.80 | 1,071 |
| 2018-12-12 | $24.22 | $24.60 | $23.90 | $24.35 | $18.02 | 8,056 |
| 2018-12-11 | $24.28 | $24.47 | $24.02 | $24.02 | $17.77 | 3,200 |
| 2018-12-10 | $23.93 | $24.30 | $23.63 | $24.08 | $17.81 | 21,525 |
| 2018-12-07 | $23.46 | $24.00 | $23.35 | $24.00 | $17.76 | 13,053 |
| 2018-12-06 | $23.60 | $23.60 | $23.29 | $23.46 | $17.36 | 10,919 |
| 2018-12-04 | $23.60 | $23.87 | $23.60 | $23.87 | $17.67 | 4,079 |
| 2018-12-03 | $23.80 | $23.80 | $23.80 | $23.80 | $17.61 | 0 |
| 2018-11-30 | $23.85 | $23.85 | $23.80 | $23.80 | $17.61 | 400 |
| 2018-11-29 | $23.79 | $23.87 | $23.79 | $23.80 | $17.61 | 650 |
| 2018-11-28 | $23.65 | $23.65 | $23.50 | $23.58 | $17.45 | 2,896 |
| 2018-11-27 | $23.75 | $23.97 | $23.40 | $23.65 | $17.50 | 5,379 |
| 2018-11-26 | $23.99 | $23.99 | $23.75 | $23.75 | $17.57 | 3,807 |
| 2018-11-23 | $24.02 | $24.10 | $23.92 | $24.10 | $17.83 | 1,614 |
| 2018-11-21 | $23.85 | $24.23 | $23.71 | $23.85 | $17.65 | 3,024 |
| 2018-11-20 | $23.60 | $23.85 | $23.60 | $23.85 | $17.65 | 3,835 |
| 2018-11-19 | $23.99 | $23.99 | $23.60 | $23.60 | $17.46 | 4,230 |
| 2018-11-16 | $24.03 | $24.03 | $23.90 | $23.90 | $17.68 | 4,000 |
| 2018-11-15 | $24.04 | $24.07 | $24.00 | $24.00 | $17.76 | 3,830 |
| 2018-11-14 | $24.01 | $24.30 | $23.90 | $23.98 | $17.75 | 2,940 |
| 2018-11-13 | $23.95 | $24.29 | $23.90 | $24.24 | $17.94 | 1,755 |
| 2018-11-12 | $24.33 | $24.33 | $24.33 | $24.33 | $18.00 | 400 |
| 2018-11-09 | $23.90 | $24.27 | $23.90 | $24.10 | $17.83 | 7,316 |
| 2018-11-08 | $24.17 | $24.33 | $24.17 | $24.22 | $17.92 | 3,561 |
| 2018-11-07 | $24.05 | $24.33 | $24.05 | $24.33 | $18.00 | 3,786 |
| 2018-11-06 | $24.15 | $24.22 | $24.02 | $24.21 | $17.91 | 2,561 |
| 2018-11-05 | $24.19 | $24.33 | $24.13 | $24.33 | $18.00 | 1,201 |
| 2018-11-02 | $24.20 | $24.35 | $23.92 | $24.16 | $17.88 | 2,333 |
| 2018-11-01 | $24.24 | $24.25 | $23.87 | $24.20 | $17.91 | 2,311 |
| 2018-10-31 | $24.00 | $24.33 | $23.98 | $24.26 | $17.95 | 6,375 |
| 2018-10-30 | $23.98 | $24.20 | $23.85 | $23.85 | $17.65 | 3,821 |
| 2018-10-29 | $24.29 | $24.32 | $23.85 | $23.98 | $17.74 | 1,925 |
| 2018-10-26 | $23.89 | $24.21 | $23.89 | $24.21 | $17.91 | 1,421 |
| 2018-10-25 | $23.93 | $24.22 | $23.93 | $24.15 | $17.87 | 8,284 |
| 2018-10-24 | $24.20 | $24.32 | $24.02 | $24.02 | $17.77 | 2,537 |
| 2018-10-23 | $24.19 | $24.47 | $24.18 | $24.26 | $17.95 | 970 |
| 2018-10-22 | $24.29 | $24.29 | $24.00 | $24.28 | $17.97 | 2,086 |
| 2018-10-19 | $24.01 | $24.22 | $23.92 | $24.10 | $17.83 | 10,531 |
| 2018-10-18 | $23.90 | $24.06 | $23.90 | $23.98 | $17.74 | 3,938 |
| 2018-10-17 | $23.90 | $24.10 | $23.89 | $24.10 | $17.83 | 6,965 |
| 2018-10-16 | $23.72 | $24.40 | $23.72 | $24.08 | $17.82 | 5,633 |
| 2018-10-15 | $24.15 | $24.15 | $23.47 | $23.94 | $17.71 | 4,996 |
| 2018-10-12 | $23.67 | $24.04 | $23.67 | $24.02 | $17.77 | 3,725 |
| 2018-10-11 | $24.30 | $24.30 | $23.52 | $24.00 | $17.76 | 9,595 |
| 2018-10-10 | $24.50 | $24.50 | $24.28 | $24.30 | $17.98 | 1,455 |
| 2018-10-09 | $24.50 | $24.59 | $24.40 | $24.55 | $18.17 | 11,356 |
| 2018-10-08 | $24.40 | $24.53 | $24.19 | $24.53 | $18.15 | 19,877 |
| 2018-10-05 | $24.47 | $24.47 | $24.47 | $24.47 | $18.11 | 1,550 |
| 2018-10-04 | $24.45 | $24.45 | $23.45 | $24.15 | $17.87 | 13,480 |
| 2018-10-03 | $24.45 | $24.45 | $24.30 | $24.45 | $18.09 | 11,813 |
| 2018-10-02 | $24.22 | $24.44 | $24.22 | $24.44 | $18.08 | 9,348 |
| 2018-10-01 | $24.33 | $24.74 | $23.77 | $24.45 | $18.09 | 56,693 |
| 2018-09-28 | $24.62 | $24.78 | $24.03 | $24.51 | $18.13 | 32,916 |
| 2018-09-27 | $24.95 | $25.07 | $24.62 | $25.06 | $18.17 | 23,627 |
| 2018-09-26 | $24.69 | $24.99 | $24.67 | $24.96 | $18.10 | 20,343 |
| 2018-09-25 | $24.95 | $24.96 | $24.41 | $24.70 | $17.91 | 23,766 |
| 2018-09-24 | $24.90 | $24.96 | $24.74 | $24.95 | $18.09 | 21,198 |
| 2018-09-21 | $24.72 | $24.99 | $23.00 | $24.95 | $18.09 | 31,711 |
| 2018-09-20 | $24.90 | $25.04 | $24.75 | $24.77 | $17.96 | 6,545 |
| 2018-09-19 | $24.82 | $25.10 | $24.76 | $24.99 | $18.12 | 23,395 |
| 2018-09-18 | $24.98 | $24.98 | $24.79 | $24.90 | $18.06 | 19,120 |
| 2018-09-17 | $24.95 | $25.00 | $24.80 | $24.82 | $18.00 | 19,778 |
| 2018-09-14 | $25.00 | $25.00 | $25.00 | $25.00 | $18.13 | 0 |
| 2018-09-13 | $24.91 | $25.08 | $24.91 | $25.00 | $18.13 | 4,000 |
| 2018-09-12 | $24.96 | $24.96 | $24.90 | $24.90 | $18.06 | 2,414 |
| 2018-09-11 | $24.91 | $25.04 | $24.91 | $25.00 | $18.13 | 2,610 |
| 2018-09-10 | $25.02 | $25.04 | $24.90 | $24.90 | $18.06 | 1,800 |
| 2018-09-07 | $24.90 | $25.03 | $24.84 | $24.96 | $18.10 | 20,126 |
| 2018-09-06 | $25.08 | $25.08 | $24.51 | $24.90 | $18.06 | 38,282 |
| 2018-09-05 | $24.78 | $24.98 | $24.49 | $24.98 | $18.11 | 14,375 |
| 2018-09-04 | $24.42 | $24.94 | $24.42 | $24.84 | $18.01 | 24,578 |
| 2018-08-31 | $24.18 | $24.34 | $24.18 | $24.28 | $17.60 | 2,303 |
| 2018-08-30 | $23.96 | $24.25 | $23.88 | $24.18 | $17.53 | 11,311 |
| 2018-08-29 | $23.87 | $24.07 | $23.82 | $24.07 | $17.45 | 2,550 |
| 2018-08-28 | $23.79 | $24.06 | $23.79 | $23.86 | $17.30 | 3,698 |
| 2018-08-27 | $23.85 | $24.10 | $23.78 | $24.06 | $17.45 | 3,800 |
| 2018-08-24 | $23.70 | $23.85 | $23.70 | $23.77 | $17.23 | 2,563 |
| 2018-08-23 | $23.85 | $23.85 | $23.77 | $23.77 | $17.24 | 2,300 |
| 2018-08-22 | $23.70 | $23.85 | $23.54 | $23.80 | $17.26 | 3,554 |
| 2018-08-21 | $23.58 | $23.70 | $23.58 | $23.70 | $17.18 | 934 |
| 2018-08-20 | $23.85 | $23.85 | $23.50 | $23.50 | $17.04 | 2,220 |
| 2018-08-17 | $23.76 | $23.85 | $23.55 | $23.75 | $17.22 | 9,624 |
| 2018-08-16 | $23.83 | $23.83 | $23.56 | $23.75 | $17.22 | 1,368 |
| 2018-08-15 | $23.60 | $23.83 | $23.60 | $23.83 | $17.28 | 662 |
| 2018-08-14 | $23.52 | $23.66 | $23.41 | $23.66 | $17.16 | 7,845 |
| 2018-08-13 | $23.63 | $23.82 | $23.52 | $23.58 | $17.10 | 8,255 |
| 2018-08-10 | $23.62 | $23.82 | $23.62 | $23.64 | $17.14 | 6,577 |
| 2018-08-09 | $23.72 | $23.85 | $23.72 | $23.85 | $17.30 | 451 |
| 2018-08-08 | $23.60 | $23.75 | $23.60 | $23.66 | $17.16 | 1,490 |
| 2018-08-07 | $24.06 | $24.09 | $24.00 | $24.00 | $17.40 | 4,450 |
| 2018-08-06 | $24.00 | $24.10 | $23.90 | $24.10 | $17.48 | 12,533 |
| 2018-08-03 | $24.00 | $24.10 | $23.90 | $24.00 | $17.40 | 9,363 |
| 2018-08-02 | $24.10 | $24.10 | $24.00 | $24.00 | $17.40 | 498 |
| 2018-08-01 | $24.00 | $24.00 | $24.00 | $24.00 | $17.40 | 4,768 |
| 2018-07-31 | $24.10 | $24.19 | $24.00 | $24.06 | $17.45 | 2,840 |
| 2018-07-30 | $24.19 | $24.19 | $24.01 | $24.01 | $17.41 | 1,901 |
| 2018-07-27 | $24.01 | $24.08 | $24.01 | $24.05 | $17.44 | 1,872 |
| 2018-07-26 | $24.01 | $24.09 | $23.97 | $23.97 | $17.38 | 2,720 |
| 2018-07-25 | $24.10 | $24.10 | $24.03 | $24.10 | $17.48 | 4,725 |
| 2018-07-24 | $24.29 | $24.29 | $24.17 | $24.17 | $17.53 | 1,300 |
| 2018-07-23 | $24.30 | $24.30 | $24.00 | $24.02 | $17.42 | 2,365 |
| 2018-07-20 | $24.00 | $24.12 | $24.00 | $24.02 | $17.42 | 2,963 |
| 2018-07-19 | $24.10 | $24.10 | $24.01 | $24.01 | $17.41 | 2,055 |
| 2018-07-18 | $24.30 | $24.30 | $24.10 | $24.10 | $17.48 | 2,901 |
| 2018-07-17 | $24.11 | $24.21 | $24.10 | $24.21 | $17.56 | 3,083 |
| 2018-07-16 | $24.24 | $24.24 | $24.07 | $24.10 | $17.48 | 3,406 |
| 2018-07-13 | $24.24 | $24.24 | $23.98 | $24.00 | $17.40 | 4,807 |
| 2018-07-12 | $24.00 | $24.25 | $23.65 | $24.25 | $17.58 | 13,270 |
| 2018-07-11 | $23.86 | $24.25 | $23.70 | $24.00 | $17.40 | 10,396 |
| 2018-07-10 | $23.75 | $24.64 | $23.68 | $24.36 | $17.66 | 7,204 |
| 2018-07-09 | $23.75 | $23.85 | $23.60 | $23.70 | $17.19 | 11,065 |
| 2018-07-06 | $23.88 | $23.88 | $23.88 | $23.88 | $17.32 | 500 |
| 2018-07-05 | $23.74 | $23.88 | $23.65 | $23.65 | $17.15 | 1,140 |
| 2018-07-03 | $23.87 | $23.89 | $23.50 | $23.50 | $17.04 | 2,948 |
| 2018-07-02 | $23.63 | $23.78 | $23.60 | $23.78 | $17.24 | 657 |
| 2018-06-29 | $23.76 | $24.00 | $23.67 | $23.79 | $17.25 | 7,900 |
| 2018-06-28 | $23.78 | $23.88 | $23.64 | $23.76 | $17.23 | 5,610 |
| 2018-06-27 | $24.64 | $24.64 | $23.97 | $24.02 | $17.06 | 12,324 |
| 2018-06-26 | $24.20 | $24.64 | $24.13 | $24.20 | $17.19 | 3,660 |
| 2018-06-25 | $24.20 | $24.20 | $24.20 | $24.20 | $17.19 | 0 |
| 2018-06-22 | $24.20 | $24.64 | $24.20 | $24.20 | $17.19 | 4,406 |
| 2018-06-21 | $24.01 | $24.42 | $24.00 | $24.19 | $17.18 | 8,182 |
| 2018-06-20 | $24.58 | $24.58 | $23.80 | $24.58 | $17.46 | 2,250 |
| 2018-06-19 | $24.52 | $24.56 | $24.12 | $24.12 | $17.13 | 6,761 |
| 2018-06-18 | $24.40 | $24.40 | $24.40 | $24.40 | $17.33 | 0 |
| 2018-06-15 | $24.25 | $24.40 | $23.51 | $24.40 | $17.33 | 9,134 |
| 2018-06-14 | $24.56 | $24.56 | $24.50 | $24.50 | $17.40 | 2,601 |
| 2018-06-13 | $24.51 | $24.51 | $24.40 | $24.40 | $17.33 | 650 |
| 2018-06-12 | $24.57 | $24.60 | $24.31 | $24.51 | $17.41 | 2,355 |
| 2018-06-11 | $24.50 | $24.55 | $24.18 | $24.55 | $17.44 | 12,324 |
| 2018-06-08 | $24.25 | $24.38 | $24.07 | $24.38 | $17.31 | 4,830 |
| 2018-06-07 | $24.23 | $24.25 | $24.05 | $24.25 | $17.22 | 3,115 |
| 2018-06-06 | $24.18 | $24.34 | $24.06 | $24.08 | $17.10 | 7,615 |
| 2018-06-05 | $24.16 | $24.18 | $24.00 | $24.18 | $17.17 | 3,325 |
| 2018-06-04 | $23.85 | $24.10 | $23.70 | $24.10 | $17.12 | 2,900 |
| 2018-06-01 | $24.03 | $24.03 | $23.76 | $23.85 | $16.94 | 2,680 |
| 2018-05-31 | $24.25 | $24.25 | $23.00 | $23.80 | $16.90 | 5,097 |
| 2018-05-30 | $23.60 | $24.15 | $23.60 | $24.15 | $17.15 | 2,367 |
| 2018-05-29 | $23.43 | $24.20 | $23.20 | $23.52 | $16.70 | 1,744 |
| 2018-05-25 | $23.00 | $23.35 | $23.00 | $23.35 | $16.58 | 3,136 |
| 2018-05-24 | $23.15 | $23.45 | $23.15 | $23.45 | $16.65 | 3,632 |
| 2018-05-23 | $23.33 | $23.33 | $23.33 | $23.33 | $16.57 | 151 |
| 2018-05-22 | $23.50 | $23.50 | $23.40 | $23.45 | $16.66 | 1,411 |
| 2018-05-21 | $23.20 | $23.80 | $23.20 | $23.27 | $16.53 | 6,885 |
| 2018-05-18 | $23.60 | $23.60 | $22.45 | $23.15 | $16.44 | 3,923 |
| 2018-05-17 | $23.54 | $23.67 | $23.51 | $23.67 | $16.81 | 1,154 |
| 2018-05-16 | $23.50 | $24.24 | $23.50 | $23.58 | $16.74 | 13,031 |
| 2018-05-15 | $23.45 | $23.50 | $22.79 | $23.28 | $16.53 | 7,426 |
| 2018-05-14 | $23.20 | $23.57 | $21.60 | $23.25 | $16.51 | 26,699 |
| 2018-05-11 | $23.31 | $23.47 | $22.10 | $23.16 | $16.45 | 11,091 |
| 2018-05-10 | $23.25 | $23.45 | $23.25 | $23.25 | $16.51 | 5,208 |
| 2018-05-09 | $23.35 | $24.37 | $23.00 | $23.18 | $16.46 | 9,507 |
| 2018-05-08 | $23.04 | $23.26 | $23.00 | $23.04 | $16.36 | 26,586 |
| 2018-05-07 | $24.32 | $24.32 | $22.84 | $23.49 | $16.68 | 8,342 |
| 2018-05-04 | $24.40 | $24.40 | $24.06 | $24.20 | $17.19 | 2,575 |
| 2018-05-03 | $24.22 | $24.40 | $24.01 | $24.40 | $17.33 | 4,865 |
| 2018-05-02 | $24.02 | $24.14 | $24.02 | $24.14 | $17.14 | 300 |
| 2018-05-01 | $24.00 | $24.42 | $24.00 | $24.29 | $17.25 | 13,450 |
| 2018-04-30 | $24.00 | $24.20 | $24.00 | $24.05 | $17.08 | 9,159 |
| 2018-04-27 | $24.11 | $24.19 | $23.96 | $24.02 | $17.06 | 14,056 |
| 2018-04-26 | $24.49 | $24.50 | $24.15 | $24.25 | $17.22 | 56,462 |
| 2018-04-25 | $24.35 | $24.53 | $24.35 | $24.40 | $17.33 | 7,170 |
| 2018-04-24 | $24.39 | $24.39 | $24.25 | $24.28 | $17.25 | 3,990 |
| 2018-04-23 | $24.12 | $24.32 | $24.12 | $24.32 | $17.27 | 3,527 |
| 2018-04-20 | $24.55 | $24.55 | $24.55 | $24.55 | $17.44 | 68 |
| 2018-04-19 | $24.45 | $24.65 | $24.44 | $24.55 | $17.44 | 3,796 |
| 2018-04-18 | $24.25 | $24.45 | $24.25 | $24.41 | $17.33 | 8,571 |
| 2018-04-17 | $24.25 | $24.45 | $24.25 | $24.35 | $17.29 | 4,051 |
| 2018-04-16 | $24.34 | $24.34 | $24.15 | $24.22 | $17.20 | 3,026 |
| 2018-04-13 | $24.22 | $24.22 | $24.17 | $24.17 | $17.17 | 1,300 |
| 2018-04-12 | $24.06 | $24.45 | $24.06 | $24.20 | $17.19 | 7,100 |
| 2018-04-11 | $24.15 | $24.47 | $24.12 | $24.31 | $17.26 | 8,432 |
| 2018-04-10 | $24.44 | $24.47 | $24.26 | $24.27 | $17.24 | 4,506 |
| 2018-04-09 | $24.30 | $24.49 | $24.14 | $24.29 | $17.25 | 3,877 |
| 2018-04-06 | $24.17 | $24.34 | $24.06 | $24.10 | $17.12 | 2,680 |
| 2018-04-05 | $24.26 | $24.38 | $24.02 | $24.32 | $17.27 | 1,860 |
| 2018-04-04 | $24.10 | $24.10 | $24.10 | $24.10 | $17.12 | 1,700 |
| 2018-04-03 | $24.22 | $24.26 | $24.12 | $24.17 | $17.17 | 3,475 |
| 2018-04-02 | $24.40 | $24.40 | $24.10 | $24.21 | $17.19 | 2,630 |
| 2018-03-29 | $24.39 | $24.39 | $24.11 | $24.11 | $17.12 | 3,094 |
| 2018-03-28 | $24.78 | $24.78 | $24.05 | $24.08 | $17.10 | 6,562 |
| 2018-03-27 | $24.76 | $24.88 | $24.55 | $24.88 | $17.31 | 7,203 |
| 2018-03-26 | $24.42 | $24.76 | $24.42 | $24.66 | $17.16 | 2,370 |
| 2018-03-23 | $24.44 | $24.50 | $24.44 | $24.50 | $17.05 | 2,200 |
| 2018-03-22 | $24.87 | $24.87 | $24.25 | $24.25 | $16.87 | 4,674 |
| 2018-03-21 | $24.88 | $24.88 | $24.37 | $24.86 | $17.29 | 1,290 |
| 2018-03-20 | $24.88 | $24.88 | $24.88 | $24.88 | $17.31 | 300 |
| 2018-03-19 | $24.72 | $24.72 | $24.00 | $24.65 | $17.15 | 4,067 |
| 2018-03-16 | $24.72 | $24.93 | $24.72 | $24.93 | $17.34 | 950 |
| 2018-03-15 | $24.77 | $24.89 | $24.65 | $24.88 | $17.31 | 6,796 |
| 2018-03-14 | $24.81 | $24.81 | $24.68 | $24.78 | $17.24 | 2,350 |
| 2018-03-13 | $24.75 | $24.93 | $24.75 | $24.89 | $17.32 | 1,359 |
| 2018-03-12 | $24.82 | $24.86 | $24.66 | $24.68 | $17.17 | 7,791 |
| 2018-03-09 | $24.92 | $24.94 | $24.86 | $24.92 | $17.34 | 520 |
| 2018-03-08 | $24.51 | $24.75 | $24.51 | $24.75 | $17.22 | 1,137 |
| 2018-03-07 | $24.82 | $24.86 | $24.81 | $24.85 | $17.29 | 2,060 |
| 2018-03-06 | $24.70 | $24.94 | $24.60 | $24.86 | $17.30 | 5,541 |
| 2018-03-05 | $24.90 | $24.90 | $24.51 | $24.70 | $17.18 | 4,350 |
| 2018-03-02 | $24.79 | $24.95 | $24.78 | $24.95 | $17.36 | 1,245 |
| 2018-03-01 | $24.86 | $24.86 | $24.86 | $24.86 | $17.30 | 0 |
| 2018-02-28 | $24.60 | $24.87 | $24.40 | $24.86 | $17.30 | 7,579 |
| 2018-02-27 | $24.61 | $25.04 | $24.61 | $24.79 | $17.25 | 850 |
| 2018-02-26 | $25.55 | $25.55 | $24.70 | $24.70 | $17.18 | 13,667 |
| 2018-02-23 | $24.95 | $25.20 | $24.84 | $25.05 | $17.43 | 19,335 |
| 2018-02-22 | $24.94 | $25.00 | $24.71 | $24.72 | $17.20 | 8,480 |
| 2018-02-21 | $24.70 | $24.95 | $24.49 | $24.81 | $17.26 | 8,894 |
| 2018-02-20 | $24.77 | $24.83 | $24.54 | $24.73 | $17.21 | 4,245 |
| 2018-02-16 | $24.97 | $24.98 | $24.46 | $24.83 | $17.28 | 7,283 |
| 2018-02-15 | $24.53 | $24.94 | $24.45 | $24.70 | $17.18 | 4,229 |
| 2018-02-14 | $24.37 | $24.70 | $24.00 | $24.45 | $17.01 | 6,940 |
| 2018-02-13 | $24.48 | $24.69 | $24.48 | $24.59 | $17.11 | 10,827 |
| 2018-02-12 | $24.53 | $24.70 | $24.29 | $24.52 | $17.06 | 5,314 |
| 2018-02-09 | $24.42 | $24.63 | $24.24 | $24.60 | $17.12 | 10,202 |
| 2018-02-08 | $24.65 | $24.80 | $24.25 | $24.42 | $16.99 | 2,654 |
| 2018-02-07 | $23.96 | $24.48 | $23.96 | $24.48 | $17.03 | 7,488 |
| 2018-02-06 | $23.93 | $24.26 | $23.90 | $23.97 | $16.68 | 3,667 |
| 2018-02-05 | $24.25 | $24.33 | $23.93 | $23.93 | $16.65 | 10,503 |
| 2018-02-02 | $24.06 | $24.42 | $24.00 | $24.30 | $16.91 | 2,740 |
| 2018-02-01 | $24.81 | $24.93 | $24.35 | $24.52 | $17.06 | 13,008 |
| 2018-01-31 | $24.53 | $24.90 | $24.53 | $24.87 | $17.30 | 5,045 |
| 2018-01-30 | $24.66 | $24.78 | $24.60 | $24.62 | $17.13 | 11,189 |
| 2018-01-29 | $24.90 | $24.90 | $24.65 | $24.78 | $17.24 | 13,216 |
| 2018-01-26 | $24.73 | $24.79 | $24.70 | $24.73 | $17.21 | 4,094 |
| 2018-01-25 | $24.81 | $24.83 | $24.75 | $24.75 | $17.22 | 7,409 |
| 2018-01-24 | $24.90 | $24.90 | $24.54 | $24.82 | $17.27 | 4,325 |
| 2018-01-23 | $24.93 | $25.00 | $24.93 | $24.95 | $17.36 | 945 |
| 2018-01-22 | $24.93 | $24.98 | $24.90 | $24.94 | $17.35 | 26,145 |
| 2018-01-19 | $24.90 | $24.92 | $24.90 | $24.92 | $17.34 | 3,444 |
| 2018-01-18 | $24.90 | $24.95 | $24.90 | $24.95 | $17.36 | 11,038 |
| 2018-01-17 | $25.02 | $25.20 | $24.90 | $24.93 | $17.34 | 21,765 |
| 2018-01-16 | $24.85 | $25.01 | $24.85 | $25.00 | $17.39 | 46,720 |
| 2018-01-12 | $24.80 | $24.90 | $24.80 | $24.86 | $17.29 | 3,850 |
| 2018-01-11 | $24.87 | $24.89 | $24.85 | $24.85 | $17.29 | 2,969 |
| 2018-01-10 | $25.01 | $25.01 | $24.85 | $24.85 | $17.29 | 1,389 |
| 2018-01-09 | $25.00 | $25.09 | $24.85 | $24.85 | $17.29 | 11,790 |
| 2018-01-08 | $24.97 | $25.00 | $24.80 | $24.86 | $17.29 | 10,907 |
| 2018-01-05 | $24.90 | $25.00 | $24.72 | $24.80 | $17.25 | 32,121 |
| 2018-01-04 | $24.79 | $24.90 | $24.49 | $24.80 | $17.26 | 11,677 |
| 2018-01-03 | $24.70 | $24.77 | $24.68 | $24.77 | $17.24 | 1,634 |
| 2018-01-02 | $24.85 | $25.00 | $24.70 | $24.70 | $17.19 | 8,260 |
| 2017-12-29 | $24.77 | $25.00 | $24.70 | $24.99 | $17.39 | 5,559 |
| 2017-12-28 | $24.86 | $25.00 | $24.80 | $24.92 | $16.99 | 9,175 |
| 2017-12-27 | $24.95 | $24.99 | $24.95 | $24.99 | $17.05 | 2,068 |
| 2017-12-26 | $24.88 | $25.01 | $24.88 | $25.00 | $17.05 | 13,846 |
| 2017-12-22 | $25.54 | $25.54 | $24.75 | $24.81 | $16.92 | 2,824 |
| 2017-12-21 | $25.00 | $25.00 | $24.88 | $24.98 | $17.04 | 14,197 |
| 2017-12-20 | $24.95 | $25.00 | $24.87 | $25.00 | $17.05 | 25,431 |
| 2017-12-19 | $24.91 | $24.95 | $24.76 | $24.95 | $17.02 | 18,902 |
| 2017-12-18 | $24.95 | $24.99 | $24.70 | $24.72 | $16.86 | 11,599 |
| 2017-12-15 | $24.99 | $24.99 | $24.88 | $24.92 | $17.00 | 6,091 |
| 2017-12-14 | $24.90 | $24.99 | $24.90 | $24.93 | $17.01 | 11,387 |
| 2017-12-13 | $24.88 | $24.99 | $24.85 | $24.98 | $17.04 | 10,247 |
| 2017-12-12 | $24.88 | $24.94 | $24.80 | $24.90 | $16.98 | 2,618 |
| 2017-12-11 | $24.90 | $24.94 | $24.75 | $24.88 | $16.97 | 13,009 |
| 2017-12-08 | $24.85 | $24.85 | $24.75 | $24.85 | $16.95 | 15,731 |
| 2017-12-07 | $24.75 | $24.90 | $24.75 | $24.82 | $16.93 | 4,337 |
| 2017-12-06 | $24.76 | $24.85 | $24.70 | $24.70 | $16.85 | 8,130 |
| 2017-12-05 | $24.62 | $24.67 | $24.55 | $24.67 | $16.83 | 2,771 |
| 2017-12-04 | $24.30 | $24.78 | $24.30 | $24.50 | $16.71 | 10,516 |
| 2017-12-01 | $24.40 | $24.60 | $24.40 | $24.40 | $16.65 | 7,427 |
| 2017-11-30 | $23.75 | $24.60 | $23.75 | $24.40 | $16.64 | 23,712 |
| 2017-11-29 | $24.61 | $24.65 | $24.30 | $24.51 | $16.72 | 6,323 |
| 2017-11-28 | $24.50 | $24.78 | $24.49 | $24.67 | $16.82 | 9,183 |
| 2017-11-27 | $24.56 | $24.68 | $24.46 | $24.50 | $16.71 | 9,760 |
| 2017-11-24 | $24.35 | $24.80 | $24.35 | $24.43 | $16.66 | 1,559 |
| 2017-11-22 | $24.60 | $24.66 | $24.30 | $24.30 | $16.58 | 6,050 |
| 2017-11-21 | $24.80 | $24.80 | $24.55 | $24.55 | $16.75 | 22,991 |
| 2017-11-20 | $24.62 | $24.90 | $24.62 | $24.80 | $16.92 | 12,583 |
| 2017-11-17 | $24.52 | $24.65 | $24.48 | $24.64 | $16.81 | 12,149 |
| 2017-11-16 | $24.60 | $24.65 | $24.60 | $24.63 | $16.80 | 923 |
| 2017-11-15 | $24.48 | $24.63 | $24.29 | $24.60 | $16.78 | 6,094 |
| 2017-11-14 | $24.55 | $24.69 | $24.55 | $24.55 | $16.75 | 10,521 |
| 2017-11-13 | $24.56 | $24.56 | $24.56 | $24.56 | $16.75 | 1,539 |
| 2017-11-10 | $24.64 | $24.65 | $24.55 | $24.62 | $16.79 | 6,012 |
| 2017-11-09 | $24.50 | $24.60 | $24.50 | $24.53 | $16.73 | 14,576 |
| 2017-11-08 | $24.59 | $24.59 | $24.20 | $24.20 | $16.51 | 5,319 |
| 2017-11-07 | $24.43 | $24.65 | $24.43 | $24.51 | $16.72 | 1,320 |
| 2017-11-06 | $24.57 | $24.64 | $24.35 | $24.64 | $16.81 | 11,781 |
| 2017-11-03 | $24.53 | $24.60 | $24.46 | $24.55 | $16.75 | 7,924 |
| 2017-11-02 | $24.35 | $24.63 | $24.35 | $24.60 | $16.78 | 4,213 |
| 2017-11-01 | $24.60 | $24.60 | $24.38 | $24.38 | $16.63 | 1,700 |
| 2017-10-31 | $24.55 | $24.55 | $24.45 | $24.45 | $16.68 | 8,046 |
| 2017-10-30 | $24.44 | $24.55 | $24.35 | $24.46 | $16.68 | 4,983 |
| 2017-10-27 | $24.45 | $24.45 | $24.31 | $24.45 | $16.68 | 4,359 |
| 2017-10-26 | $24.30 | $24.40 | $24.20 | $24.40 | $16.64 | 26,670 |
| 2017-10-25 | $24.25 | $24.50 | $24.22 | $24.30 | $16.58 | 6,242 |
| 2017-10-24 | $24.22 | $24.55 | $24.22 | $24.25 | $16.54 | 8,016 |
| 2017-10-23 | $24.55 | $24.60 | $24.22 | $24.22 | $16.52 | 9,591 |
| 2017-10-20 | $24.29 | $24.50 | $24.11 | $24.50 | $16.71 | 18,496 |
| 2017-10-19 | $24.20 | $24.33 | $24.10 | $24.25 | $16.54 | 26,155 |
| 2017-10-18 | $24.30 | $24.37 | $24.09 | $24.18 | $16.49 | 7,271 |
| 2017-10-17 | $24.14 | $24.44 | $23.98 | $24.20 | $16.51 | 16,664 |
| 2017-10-16 | $23.85 | $24.24 | $23.65 | $23.97 | $16.35 | 22,011 |
| 2017-10-13 | $23.52 | $23.75 | $23.51 | $23.70 | $16.17 | 22,267 |
| 2017-10-12 | $23.90 | $23.90 | $23.46 | $23.87 | $16.28 | 14,934 |
| 2017-10-11 | $24.29 | $24.29 | $23.49 | $23.87 | $16.28 | 95,425 |
| 2017-10-10 | $24.52 | $24.55 | $24.20 | $24.36 | $16.62 | 40,091 |
| 2017-10-09 | $24.55 | $24.59 | $24.36 | $24.50 | $16.71 | 28,989 |
| 2017-10-06 | $24.45 | $24.72 | $24.05 | $24.55 | $16.75 | 60,502 |
| 2017-10-05 | $24.02 | $24.38 | $24.02 | $24.34 | $16.60 | 74,600 |
| 2017-10-04 | $23.65 | $24.27 | $23.64 | $23.96 | $16.34 | 48,058 |
| 2017-10-03 | $23.76 | $23.76 | $23.30 | $23.58 | $16.08 | 57,421 |
| 2017-10-02 | $23.05 | $23.18 | $23.05 | $23.06 | $15.73 | 9,283 |
| 2017-09-29 | $23.15 | $23.27 | $23.00 | $23.04 | $15.72 | 10,995 |
| 2017-09-28 | $22.83 | $23.34 | $22.66 | $22.95 | $15.65 | 40,655 |
| 2017-09-27 | $23.34 | $23.35 | $23.16 | $23.33 | $15.57 | 10,590 |
| 2017-09-26 | $23.32 | $23.40 | $23.15 | $23.35 | $15.59 | 15,763 |
| 2017-09-25 | $23.20 | $23.44 | $22.97 | $23.42 | $15.63 | 43,282 |
| 2017-09-22 | $23.16 | $23.23 | $23.10 | $23.17 | $15.47 | 16,673 |
| 2017-09-21 | $23.02 | $23.19 | $22.83 | $22.94 | $15.31 | 29,577 |
| 2017-09-20 | $23.40 | $23.40 | $22.88 | $23.19 | $15.48 | 13,601 |
| 2017-09-19 | $23.14 | $23.44 | $22.98 | $23.40 | $15.62 | 48,492 |
| 2017-09-18 | $22.88 | $23.29 | $22.79 | $23.02 | $15.37 | 54,297 |
| 2017-09-15 | $22.78 | $22.94 | $22.69 | $22.87 | $15.26 | 34,158 |
| 2017-09-14 | $22.82 | $22.94 | $22.54 | $22.80 | $15.22 | 29,215 |
| 2017-09-13 | $22.75 | $22.85 | $22.36 | $22.82 | $15.23 | 22,234 |
| 2017-09-12 | $22.62 | $23.00 | $22.39 | $22.77 | $15.20 | 88,910 |
| 2017-09-11 | $21.50 | $22.50 | $21.13 | $22.45 | $14.99 | 53,418 |
| 2017-09-08 | $21.44 | $21.78 | $21.26 | $21.60 | $14.42 | 29,256 |
| 2017-09-07 | $21.68 | $21.99 | $21.10 | $21.84 | $14.58 | 21,396 |
| 2017-09-06 | $22.01 | $22.42 | $21.10 | $21.30 | $14.22 | 64,573 |
| 2017-09-05 | $22.37 | $22.38 | $21.55 | $21.75 | $14.52 | 57,053 |
| 2017-09-01 | $21.30 | $22.42 | $21.00 | $22.15 | $14.79 | 79,928 |
| 2017-08-31 | $20.49 | $21.96 | $19.48 | $21.96 | $14.66 | 94,902 |
| 2017-08-30 | $18.28 | $20.74 | $17.39 | $20.54 | $13.71 | 113,354 |
| 2017-08-29 | $18.41 | $19.13 | $17.00 | $17.75 | $11.85 | 151,344 |
| 2017-08-28 | $20.61 | $20.81 | $18.36 | $18.36 | $12.26 | 117,218 |
| 2017-08-25 | $20.86 | $21.02 | $20.55 | $20.76 | $13.86 | 17,884 |
| 2017-08-24 | $21.01 | $21.11 | $20.80 | $21.00 | $14.02 | 12,704 |
| 2017-08-23 | $21.30 | $21.30 | $20.75 | $21.17 | $14.13 | 38,898 |
| 2017-08-22 | $20.88 | $21.55 | $20.72 | $21.13 | $14.11 | 21,028 |
| 2017-08-21 | $21.59 | $22.23 | $20.57 | $21.00 | $14.02 | 32,872 |
| 2017-08-18 | $21.59 | $22.23 | $21.20 | $21.79 | $14.55 | 29,754 |
| 2017-08-17 | $21.77 | $21.88 | $20.90 | $21.26 | $14.19 | 45,848 |
| 2017-08-16 | $22.51 | $22.53 | $21.64 | $22.00 | $14.69 | 55,314 |
| 2017-08-15 | $23.00 | $23.33 | $22.51 | $22.58 | $15.08 | 16,854 |
| 2017-08-14 | $23.45 | $23.45 | $22.29 | $23.00 | $15.35 | 49,052 |
| 2017-08-11 | $23.34 | $23.34 | $22.54 | $22.99 | $15.35 | 58,133 |
| 2017-08-10 | $23.19 | $23.23 | $21.79 | $22.65 | $15.12 | 38,156 |
| 2017-08-09 | $23.23 | $23.38 | $23.15 | $23.25 | $15.52 | 17,269 |
| 2017-08-08 | $23.40 | $23.49 | $23.22 | $23.23 | $15.51 | 9,175 |
| 2017-08-07 | $23.50 | $23.50 | $23.26 | $23.43 | $15.64 | 8,311 |
| 2017-08-04 | $23.52 | $23.54 | $23.42 | $23.46 | $15.66 | 4,951 |
| 2017-08-03 | $23.57 | $23.58 | $23.40 | $23.52 | $15.70 | 11,195 |
| 2017-08-02 | $23.51 | $23.58 | $23.48 | $23.50 | $15.69 | 7,067 |
| 2017-08-01 | $23.70 | $23.70 | $23.30 | $23.32 | $15.57 | 3,227 |
| 2017-07-31 | $23.52 | $23.61 | $23.27 | $23.40 | $15.62 | 8,969 |
| 2017-07-28 | $23.45 | $23.45 | $23.20 | $23.42 | $15.64 | 18,240 |
| 2017-07-27 | $23.35 | $23.55 | $23.18 | $23.45 | $15.65 | 40,075 |
| 2017-07-26 | $23.35 | $23.35 | $23.23 | $23.23 | $15.51 | 16,218 |
| 2017-07-25 | $23.22 | $23.42 | $23.22 | $23.26 | $15.53 | 18,169 |
| 2017-07-24 | $23.33 | $23.40 | $23.20 | $23.21 | $15.49 | 29,202 |
| 2017-07-21 | $23.61 | $23.65 | $23.28 | $23.29 | $15.55 | 15,373 |
| 2017-07-20 | $23.75 | $23.75 | $23.40 | $23.50 | $15.69 | 8,856 |
| 2017-07-19 | $23.44 | $23.44 | $23.35 | $23.42 | $15.64 | 11,665 |
| 2017-07-18 | $23.14 | $23.67 | $23.14 | $23.49 | $15.68 | 16,187 |
| 2017-07-17 | $23.25 | $23.28 | $23.09 | $23.10 | $15.42 | 37,426 |
| 2017-07-14 | $23.25 | $23.25 | $23.07 | $23.25 | $15.52 | 11,448 |
| 2017-07-13 | $23.57 | $23.62 | $23.10 | $23.19 | $15.48 | 27,191 |
| 2017-07-12 | $23.56 | $23.62 | $23.50 | $23.59 | $15.75 | 8,392 |
| 2017-07-11 | $23.71 | $23.71 | $23.51 | $23.51 | $15.69 | 4,700 |
| 2017-07-10 | $23.68 | $23.68 | $23.50 | $23.50 | $15.69 | 8,315 |
| 2017-07-07 | $23.55 | $23.71 | $23.55 | $23.59 | $15.74 | 10,066 |
| 2017-07-06 | $23.50 | $23.60 | $23.50 | $23.51 | $15.69 | 12,442 |
| 2017-07-05 | $23.50 | $23.61 | $23.50 | $23.55 | $15.72 | 13,281 |
| 2017-07-03 | $23.37 | $23.64 | $23.19 | $23.64 | $15.78 | 5,074 |
| 2017-06-30 | $23.24 | $23.71 | $22.96 | $23.50 | $15.69 | 17,171 |
| 2017-06-29 | $23.15 | $23.23 | $22.79 | $23.00 | $15.35 | 9,926 |
| 2017-06-28 | $23.50 | $23.50 | $23.01 | $23.12 | $15.43 | 26,394 |
| 2017-06-27 | $23.60 | $23.88 | $23.50 | $23.88 | $15.60 | 21,113 |
| 2017-06-26 | $23.75 | $23.75 | $23.50 | $23.60 | $15.42 | 30,051 |
| 2017-06-23 | $23.90 | $23.90 | $23.50 | $23.60 | $15.42 | 21,044 |
| 2017-06-22 | $23.90 | $24.00 | $23.59 | $23.60 | $15.42 | 13,038 |
| 2017-06-21 | $23.85 | $23.92 | $23.75 | $23.75 | $15.52 | 8,891 |
| 2017-06-20 | $23.87 | $24.10 | $23.71 | $23.75 | $15.52 | 9,240 |
| 2017-06-19 | $24.20 | $24.20 | $23.87 | $23.88 | $15.60 | 7,217 |
| 2017-06-16 | $23.77 | $24.18 | $23.70 | $23.88 | $15.60 | 15,520 |
| 2017-06-15 | $23.73 | $23.97 | $23.73 | $23.77 | $15.54 | 7,185 |
| 2017-06-14 | $23.74 | $23.99 | $23.68 | $23.87 | $15.60 | 16,438 |
| 2017-06-13 | $24.00 | $24.00 | $23.70 | $23.72 | $15.50 | 6,813 |
| 2017-06-12 | $23.94 | $24.37 | $23.53 | $23.90 | $15.62 | 5,810 |
| 2017-06-09 | $24.00 | $24.35 | $23.00 | $23.55 | $15.39 | 24,427 |
| 2017-06-08 | $24.09 | $24.20 | $23.93 | $23.93 | $15.64 | 6,908 |
| 2017-06-07 | $23.95 | $24.15 | $23.85 | $23.85 | $15.58 | 16,411 |
| 2017-06-06 | $24.00 | $24.16 | $23.90 | $24.00 | $15.68 | 14,924 |
| 2017-06-05 | $24.14 | $24.14 | $23.95 | $24.00 | $15.68 | 11,049 |
| 2017-06-02 | $23.91 | $24.18 | $23.76 | $24.18 | $15.80 | 9,942 |
| 2017-06-01 | $24.04 | $24.25 | $23.77 | $23.77 | $15.53 | 15,511 |
| 2017-05-31 | $23.90 | $24.49 | $23.55 | $23.81 | $15.56 | 30,678 |
| 2017-05-30 | $24.03 | $24.03 | $23.68 | $23.79 | $15.54 | 14,256 |
| 2017-05-26 | $24.02 | $24.39 | $24.00 | $24.02 | $15.70 | 14,325 |
| 2017-05-25 | $23.95 | $24.47 | $23.86 | $24.29 | $15.87 | 13,837 |
| 2017-05-24 | $23.87 | $24.25 | $23.87 | $24.01 | $15.69 | 14,263 |
| 2017-05-23 | $24.25 | $24.49 | $24.00 | $24.10 | $15.75 | 14,588 |
| 2017-05-22 | $24.25 | $24.39 | $24.05 | $24.25 | $15.85 | 15,139 |
| 2017-05-19 | $24.23 | $24.32 | $23.84 | $24.19 | $15.81 | 17,186 |
| 2017-05-18 | $23.40 | $24.30 | $23.26 | $23.95 | $15.65 | 42,008 |
| 2017-05-17 | $23.63 | $23.74 | $20.98 | $23.30 | $15.22 | 74,342 |
| 2017-05-16 | $24.51 | $24.81 | $24.00 | $24.00 | $15.68 | 26,338 |
| 2017-05-15 | $24.50 | $24.95 | $24.26 | $24.42 | $15.96 | 16,684 |
| 2017-05-12 | $24.97 | $24.97 | $24.50 | $24.50 | $16.01 | 26,993 |
| 2017-05-11 | $24.96 | $25.00 | $24.47 | $24.62 | $16.09 | 50,929 |
| 2017-05-10 | $25.10 | $25.29 | $24.84 | $25.10 | $16.40 | 18,187 |
| 2017-05-09 | $25.46 | $25.46 | $24.50 | $25.00 | $16.34 | 54,995 |
| 2017-05-08 | $25.73 | $25.73 | $25.53 | $25.73 | $16.81 | 2,220 |
| 2017-05-05 | $25.51 | $25.78 | $25.51 | $25.78 | $16.85 | 2,940 |
| 2017-05-04 | $25.57 | $25.60 | $25.51 | $25.59 | $16.72 | 3,631 |
| 2017-05-03 | $25.50 | $25.60 | $25.48 | $25.60 | $16.73 | 2,053 |
| 2017-05-02 | $25.59 | $25.59 | $25.59 | $25.59 | $16.72 | 65 |
| 2017-05-01 | $25.59 | $25.59 | $25.59 | $25.59 | $16.72 | 846 |
| 2017-04-28 | $25.65 | $25.70 | $25.60 | $25.60 | $16.73 | 2,622 |
| 2017-04-27 | $25.76 | $25.76 | $25.50 | $25.65 | $16.76 | 24,413 |
| 2017-04-26 | $25.80 | $25.80 | $25.80 | $25.80 | $16.86 | 273 |
| 2017-04-25 | $25.59 | $25.68 | $25.58 | $25.58 | $16.71 | 1,830 |
| 2017-04-24 | $25.48 | $25.57 | $25.48 | $25.51 | $16.67 | 4,250 |
| 2017-04-21 | $25.64 | $25.75 | $25.46 | $25.54 | $16.69 | 5,768 |
| 2017-04-20 | $25.63 | $25.65 | $25.46 | $25.51 | $16.67 | 4,111 |
| 2017-04-19 | $25.54 | $25.80 | $25.54 | $25.56 | $16.70 | 6,900 |
| 2017-04-18 | $25.50 | $25.73 | $25.50 | $25.66 | $16.77 | 2,654 |
| 2017-04-17 | $25.58 | $25.67 | $25.46 | $25.53 | $16.68 | 8,553 |
| 2017-04-13 | $25.71 | $25.71 | $25.52 | $25.52 | $16.68 | 2,267 |
| 2017-04-12 | $25.50 | $25.55 | $25.50 | $25.55 | $16.70 | 951 |
| 2017-04-11 | $25.47 | $25.52 | $25.47 | $25.52 | $16.67 | 872 |
| 2017-04-10 | $25.40 | $25.75 | $25.40 | $25.75 | $16.83 | 6,706 |
| 2017-04-07 | $25.46 | $25.56 | $25.45 | $25.56 | $16.70 | 1,150 |
| 2017-04-06 | $25.53 | $25.75 | $25.46 | $25.46 | $16.64 | 9,096 |
| 2017-04-05 | $25.62 | $25.62 | $25.36 | $25.60 | $16.73 | 13,930 |
| 2017-04-04 | $25.39 | $26.49 | $25.33 | $26.49 | $17.31 | 8,429 |
| 2017-04-03 | $25.41 | $25.44 | $25.31 | $25.31 | $16.54 | 4,633 |
| 2017-03-31 | $25.30 | $25.49 | $25.30 | $25.35 | $16.56 | 2,981 |
| 2017-03-30 | $25.49 | $25.81 | $25.30 | $25.30 | $16.53 | 12,268 |
| 2017-03-29 | $25.34 | $25.42 | $25.25 | $25.30 | $16.53 | 13,227 |
| 2017-03-28 | $25.66 | $25.99 | $25.60 | $25.91 | $16.60 | 7,987 |
| 2017-03-27 | $25.62 | $25.72 | $25.62 | $25.72 | $16.48 | 6,254 |
| 2017-03-24 | $25.49 | $25.64 | $25.46 | $25.63 | $16.42 | 5,752 |
| 2017-03-23 | $25.48 | $25.61 | $25.43 | $25.50 | $16.34 | 10,221 |
| 2017-03-22 | $25.58 | $25.73 | $25.46 | $25.53 | $16.36 | 7,060 |
| 2017-03-21 | $25.58 | $25.65 | $25.58 | $25.65 | $16.43 | 1,845 |
| 2017-03-20 | $25.52 | $25.95 | $25.52 | $25.65 | $16.44 | 6,930 |
| 2017-03-17 | $25.34 | $25.53 | $25.34 | $25.46 | $16.31 | 7,945 |
| 2017-03-16 | $25.30 | $25.44 | $25.30 | $25.35 | $16.24 | 8,002 |
| 2017-03-15 | $25.21 | $25.33 | $25.03 | $25.33 | $16.23 | 29,476 |
| 2017-03-14 | $25.50 | $25.50 | $25.35 | $25.40 | $16.28 | 3,341 |
| 2017-03-13 | $25.53 | $25.57 | $25.35 | $25.44 | $16.30 | 5,630 |
| 2017-03-10 | $25.41 | $25.51 | $25.31 | $25.46 | $16.31 | 5,485 |
| 2017-03-09 | $25.13 | $25.46 | $25.10 | $25.31 | $16.22 | 8,325 |
| 2017-03-08 | $25.15 | $25.35 | $25.05 | $25.13 | $16.10 | 32,790 |
| 2017-03-07 | $25.40 | $25.40 | $25.25 | $25.40 | $16.28 | 10,595 |
| 2017-03-06 | $25.55 | $25.59 | $25.38 | $25.56 | $16.38 | 16,930 |
| 2017-03-03 | $25.69 | $25.89 | $25.65 | $25.66 | $16.44 | 6,380 |
| 2017-03-02 | $25.75 | $25.85 | $25.45 | $25.55 | $16.37 | 15,003 |
| 2017-03-01 | $26.12 | $26.27 | $25.75 | $25.75 | $16.50 | 8,564 |
| 2017-02-28 | $25.78 | $26.12 | $25.78 | $26.06 | $16.70 | 6,524 |
| 2017-02-27 | $26.15 | $26.15 | $25.88 | $25.88 | $16.58 | 2,084 |
| 2017-02-24 | $25.90 | $25.90 | $25.88 | $25.88 | $16.58 | 1,384 |
| 2017-02-23 | $25.98 | $26.24 | $25.88 | $26.00 | $16.66 | 14,146 |
| 2017-02-22 | $25.85 | $25.98 | $25.83 | $25.98 | $16.65 | 10,525 |
| 2017-02-21 | $25.75 | $25.85 | $25.65 | $25.83 | $16.55 | 14,625 |
| 2017-02-17 | $25.66 | $25.75 | $25.60 | $25.60 | $16.40 | 8,945 |
| 2017-02-16 | $25.73 | $25.88 | $25.67 | $25.70 | $16.47 | 7,540 |
| 2017-02-15 | $25.75 | $25.75 | $25.67 | $25.70 | $16.47 | 5,127 |
| 2017-02-14 | $25.71 | $25.94 | $25.69 | $25.75 | $16.50 | 4,901 |
| 2017-02-13 | $25.76 | $25.76 | $25.76 | $25.76 | $16.50 | 175 |
| 2017-02-10 | $25.66 | $25.87 | $25.65 | $25.65 | $16.43 | 3,640 |
| 2017-02-09 | $25.75 | $25.89 | $25.63 | $25.70 | $16.47 | 5,104 |
| 2017-02-08 | $25.86 | $25.86 | $25.75 | $25.78 | $16.52 | 2,245 |
| 2017-02-07 | $25.65 | $25.94 | $25.65 | $25.84 | $16.56 | 2,454 |
| 2017-02-06 | $25.84 | $25.89 | $25.57 | $25.84 | $16.56 | 5,334 |
| 2017-02-03 | $25.82 | $25.98 | $25.70 | $25.98 | $16.65 | 10,900 |
| 2017-02-02 | $25.80 | $25.83 | $25.71 | $25.81 | $16.54 | 6,385 |
| 2017-02-01 | $25.80 | $25.94 | $25.52 | $25.71 | $16.47 | 5,100 |
| 2017-01-31 | $25.61 | $25.82 | $25.45 | $25.82 | $16.54 | 3,008 |
| 2017-01-30 | $25.64 | $25.89 | $25.64 | $25.87 | $16.58 | 4,102 |
| 2017-01-27 | $25.45 | $25.74 | $25.42 | $25.71 | $16.48 | 3,110 |
| 2017-01-26 | $25.63 | $25.89 | $25.40 | $25.64 | $16.43 | 18,441 |
| 2017-01-25 | $25.37 | $25.72 | $25.25 | $25.50 | $16.34 | 19,959 |
| 2017-01-24 | $25.70 | $25.70 | $25.30 | $25.30 | $16.21 | 14,612 |
| 2017-01-23 | $25.45 | $25.70 | $25.15 | $25.30 | $16.21 | 28,935 |
| 2017-01-20 | $25.25 | $25.40 | $25.25 | $25.40 | $16.28 | 675 |
| 2017-01-19 | $25.21 | $25.40 | $25.20 | $25.40 | $16.28 | 6,830 |
| 2017-01-18 | $24.98 | $25.29 | $24.98 | $25.21 | $16.15 | 6,262 |
| 2017-01-17 | $25.40 | $25.40 | $25.20 | $25.20 | $16.15 | 6,503 |
| 2017-01-13 | $25.15 | $25.37 | $25.08 | $25.34 | $16.24 | 6,249 |
| 2017-01-12 | $25.21 | $25.21 | $25.04 | $25.15 | $16.12 | 7,132 |
| 2017-01-11 | $25.25 | $25.38 | $25.19 | $25.19 | $16.14 | 7,967 |
| 2017-01-10 | $25.17 | $25.31 | $25.17 | $25.28 | $16.20 | 1,825 |
| 2017-01-09 | $25.25 | $25.33 | $25.25 | $25.32 | $16.22 | 2,800 |
| 2017-01-06 | $25.08 | $25.27 | $25.03 | $25.22 | $16.16 | 10,107 |
| 2017-01-05 | $25.01 | $25.05 | $25.00 | $25.02 | $16.03 | 8,797 |
| 2017-01-04 | $25.02 | $25.12 | $24.95 | $24.95 | $15.99 | 9,890 |
| 2017-01-03 | $25.01 | $25.17 | $24.95 | $25.06 | $16.06 | 4,490 |
| 2016-12-30 | $24.98 | $25.10 | $24.95 | $25.07 | $16.07 | 5,020 |
| 2016-12-29 | $25.01 | $25.20 | $24.95 | $25.00 | $16.02 | 4,892 |
| 2016-12-28 | $25.23 | $25.23 | $24.95 | $24.98 | $16.00 | 24,556 |
| 2016-12-27 | $25.36 | $25.43 | $25.24 | $25.37 | $15.94 | 8,303 |
| 2016-12-23 | $25.41 | $25.57 | $25.35 | $25.54 | $16.04 | 4,869 |
| 2016-12-22 | $25.17 | $25.35 | $25.17 | $25.35 | $15.92 | 2,381 |
| 2016-12-21 | $25.46 | $25.46 | $25.46 | $25.46 | $15.99 | 0 |
| 2016-12-20 | $25.13 | $25.46 | $25.01 | $25.46 | $15.99 | 14,554 |
| 2016-12-19 | $25.09 | $25.17 | $25.01 | $25.01 | $15.71 | 18,850 |
| 2016-12-16 | $25.00 | $25.17 | $25.00 | $25.01 | $15.71 | 6,513 |
| 2016-12-15 | $25.15 | $25.20 | $25.00 | $25.00 | $15.70 | 4,011 |
| 2016-12-14 | $25.10 | $25.20 | $25.08 | $25.08 | $15.75 | 9,584 |
| 2016-12-13 | $24.92 | $25.17 | $24.84 | $25.15 | $15.80 | 6,460 |
| 2016-12-12 | $25.00 | $25.00 | $24.90 | $24.90 | $15.64 | 14,277 |
| 2016-12-09 | $24.97 | $25.00 | $24.84 | $25.00 | $15.70 | 11,253 |
| 2016-12-08 | $24.99 | $24.99 | $24.88 | $24.98 | $15.69 | 10,556 |
| 2016-12-07 | $24.96 | $25.00 | $24.86 | $25.00 | $15.70 | 4,306 |
| 2016-12-06 | $24.91 | $25.00 | $24.80 | $24.88 | $15.63 | 10,123 |
| 2016-12-05 | $25.00 | $25.05 | $24.96 | $25.00 | $15.70 | 6,413 |
| 2016-12-02 | $24.97 | $25.05 | $24.88 | $25.05 | $15.74 | 14,494 |
| 2016-12-01 | $25.00 | $25.00 | $24.96 | $24.99 | $15.70 | 7,384 |
| 2016-11-30 | $24.95 | $25.20 | $24.95 | $25.04 | $15.73 | 5,254 |
| 2016-11-29 | $25.06 | $25.18 | $24.92 | $24.92 | $15.65 | 6,886 |
| 2016-11-28 | $24.85 | $25.08 | $24.85 | $25.01 | $15.71 | 5,830 |
| 2016-11-25 | $24.83 | $24.83 | $24.83 | $24.83 | $15.60 | 430 |
| 2016-11-23 | $24.97 | $24.97 | $24.00 | $24.81 | $15.59 | 23,896 |
| 2016-11-22 | $24.91 | $25.09 | $24.90 | $25.07 | $15.75 | 28,338 |
| 2016-11-21 | $24.98 | $25.01 | $24.81 | $24.90 | $15.64 | 13,547 |
| 2016-11-18 | $25.02 | $25.04 | $24.85 | $24.99 | $15.70 | 18,726 |
| 2016-11-17 | $25.06 | $25.09 | $25.01 | $25.09 | $15.76 | 17,864 |
| 2016-11-16 | $25.00 | $25.17 | $24.93 | $25.09 | $15.76 | 17,490 |
| 2016-11-15 | $24.75 | $25.00 | $24.75 | $24.96 | $15.68 | 16,248 |
| 2016-11-14 | $25.25 | $25.25 | $24.75 | $24.85 | $15.61 | 8,704 |
| 2016-11-11 | $25.30 | $25.30 | $25.10 | $25.20 | $15.83 | 5,737 |
| 2016-11-10 | $25.44 | $25.44 | $25.11 | $25.29 | $15.89 | 8,469 |
| 2016-11-09 | $25.40 | $25.48 | $25.40 | $25.41 | $15.96 | 2,490 |
| 2016-11-08 | $25.16 | $25.46 | $25.16 | $25.46 | $15.99 | 2,840 |
| 2016-11-07 | $25.36 | $25.44 | $25.25 | $25.25 | $15.86 | 5,711 |
| 2016-11-04 | $25.39 | $25.50 | $25.29 | $25.40 | $15.96 | 10,520 |
| 2016-11-03 | $25.58 | $25.58 | $25.21 | $25.36 | $15.93 | 5,200 |
| 2016-11-02 | $25.21 | $25.65 | $25.21 | $25.49 | $16.01 | 12,364 |
| 2016-11-01 | $25.51 | $25.51 | $25.12 | $25.45 | $15.99 | 5,765 |
| 2016-10-31 | $25.66 | $25.66 | $25.18 | $25.40 | $15.95 | 6,526 |
| 2016-10-28 | $25.38 | $25.51 | $25.38 | $25.51 | $16.02 | 1,150 |
| 2016-10-27 | $25.37 | $25.38 | $25.20 | $25.20 | $15.83 | 5,349 |
| 2016-10-26 | $25.30 | $25.40 | $25.15 | $25.17 | $15.81 | 6,650 |
| 2016-10-25 | $25.38 | $25.60 | $25.25 | $25.30 | $15.89 | 3,876 |
| 2016-10-24 | $25.23 | $25.47 | $25.18 | $25.40 | $15.96 | 3,700 |
| 2016-10-21 | $25.30 | $25.37 | $25.21 | $25.21 | $15.84 | 3,610 |
| 2016-10-20 | $25.38 | $25.44 | $25.38 | $25.44 | $15.98 | 450 |
| 2016-10-19 | $25.36 | $25.45 | $25.36 | $25.45 | $15.99 | 2,514 |
| 2016-10-18 | $25.10 | $25.49 | $25.10 | $25.49 | $16.01 | 8,234 |
| 2016-10-17 | $25.25 | $25.25 | $25.12 | $25.12 | $15.78 | 4,365 |
| 2016-10-14 | $25.12 | $25.12 | $25.12 | $25.12 | $15.78 | 675 |
| 2016-10-13 | $25.09 | $25.32 | $25.01 | $25.10 | $15.77 | 9,387 |
| 2016-10-12 | $25.22 | $25.40 | $25.06 | $25.06 | $15.74 | 8,069 |
| 2016-10-11 | $25.38 | $25.38 | $25.20 | $25.25 | $15.86 | 6,427 |
| 2016-10-10 | $25.01 | $25.41 | $25.01 | $25.38 | $15.94 | 7,063 |
| 2016-10-07 | $25.27 | $25.39 | $24.79 | $24.97 | $15.69 | 20,325 |
| 2016-10-06 | $25.47 | $25.49 | $25.27 | $25.27 | $15.87 | 5,649 |
| 2016-10-05 | $25.49 | $25.49 | $25.47 | $25.47 | $16.00 | 11,760 |
| 2016-10-04 | $25.40 | $25.49 | $25.40 | $25.47 | $16.00 | 11,717 |
| 2016-10-03 | $25.43 | $25.44 | $25.40 | $25.41 | $15.96 | 3,577 |
| 2016-09-30 | $25.40 | $25.44 | $25.35 | $25.40 | $15.96 | 4,098 |
| 2016-09-29 | $25.43 | $25.43 | $25.21 | $25.25 | $15.86 | 12,824 |
| 2016-09-28 | $25.35 | $25.42 | $25.31 | $25.34 | $15.92 | 12,486 |
| 2016-09-27 | $25.73 | $25.81 | $25.65 | $25.81 | $15.90 | 8,661 |
| 2016-09-26 | $25.61 | $25.75 | $25.61 | $25.71 | $15.84 | 3,675 |
| 2016-09-23 | $25.60 | $25.80 | $25.60 | $25.71 | $15.84 | 5,968 |
| 2016-09-22 | $25.75 | $25.75 | $25.40 | $25.71 | $15.84 | 18,893 |
| 2016-09-21 | $25.64 | $25.73 | $25.38 | $25.73 | $15.85 | 11,932 |
| 2016-09-20 | $25.66 | $25.66 | $25.53 | $25.54 | $15.73 | 3,042 |
| 2016-09-19 | $25.50 | $25.66 | $25.29 | $25.64 | $15.80 | 11,381 |
| 2016-09-16 | $25.60 | $25.62 | $25.39 | $25.55 | $15.74 | 5,850 |
| 2016-09-15 | $25.44 | $25.60 | $25.33 | $25.56 | $15.75 | 11,389 |
| 2016-09-14 | $25.14 | $25.46 | $25.10 | $25.37 | $15.63 | 13,987 |
| 2016-09-13 | $25.46 | $25.59 | $25.17 | $25.40 | $15.65 | 5,740 |
| 2016-09-12 | $25.31 | $25.59 | $25.16 | $25.59 | $15.76 | 7,335 |
| 2016-09-09 | $25.50 | $25.62 | $25.17 | $25.30 | $15.59 | 22,121 |
| 2016-09-08 | $25.62 | $25.64 | $25.36 | $25.47 | $15.69 | 15,085 |
| 2016-09-07 | $25.42 | $25.69 | $25.42 | $25.64 | $15.80 | 2,782 |
| 2016-09-06 | $25.55 | $25.61 | $25.44 | $25.45 | $15.68 | 8,730 |
| 2016-09-02 | $25.57 | $25.59 | $25.45 | $25.55 | $15.74 | 8,030 |
| 2016-09-01 | $25.49 | $25.50 | $25.44 | $25.50 | $15.71 | 8,415 |
| 2016-08-31 | $25.61 | $25.61 | $25.44 | $25.48 | $15.70 | 4,336 |
| 2016-08-30 | $25.57 | $25.63 | $25.50 | $25.63 | $15.79 | 15,372 |
| 2016-08-29 | $25.41 | $25.59 | $25.39 | $25.57 | $15.75 | 4,363 |
| 2016-08-26 | $25.34 | $25.56 | $25.34 | $25.55 | $15.74 | 16,300 |
| 2016-08-25 | $25.57 | $25.69 | $25.32 | $25.32 | $15.60 | 17,299 |
| 2016-08-24 | $25.65 | $25.78 | $25.58 | $25.78 | $15.88 | 4,147 |
| 2016-08-23 | $25.65 | $25.69 | $25.60 | $25.65 | $15.80 | 11,300 |
| 2016-08-22 | $25.57 | $25.57 | $25.57 | $25.57 | $15.75 | 1,380 |
| 2016-08-19 | $25.56 | $25.69 | $25.56 | $25.60 | $15.77 | 3,739 |
| 2016-08-18 | $25.69 | $25.69 | $25.60 | $25.65 | $15.80 | 6,111 |
| 2016-08-17 | $25.61 | $25.63 | $25.50 | $25.63 | $15.79 | 28,847 |
| 2016-08-16 | $25.60 | $25.64 | $25.55 | $25.55 | $15.74 | 6,315 |
| 2016-08-15 | $25.50 | $25.70 | $25.50 | $25.61 | $15.78 | 6,516 |
| 2016-08-12 | $25.40 | $25.50 | $25.40 | $25.42 | $15.66 | 7,000 |
| 2016-08-11 | $25.43 | $25.49 | $25.32 | $25.49 | $15.70 | 1,750 |
| 2016-08-10 | $25.56 | $25.58 | $25.42 | $25.50 | $15.71 | 18,672 |
| 2016-08-09 | $25.64 | $25.69 | $25.45 | $25.50 | $15.71 | 5,300 |
| 2016-08-08 | $25.31 | $25.49 | $25.28 | $25.33 | $15.60 | 7,117 |
| 2016-08-05 | $25.59 | $25.59 | $25.26 | $25.28 | $15.57 | 3,470 |
| 2016-08-04 | $25.45 | $25.50 | $25.45 | $25.45 | $15.68 | 9,457 |
| 2016-08-03 | $25.45 | $25.49 | $25.31 | $25.37 | $15.63 | 2,083 |
| 2016-08-02 | $25.49 | $25.64 | $25.15 | $25.38 | $15.63 | 13,438 |
| 2016-08-01 | $25.49 | $25.77 | $25.49 | $25.77 | $15.88 | 4,164 |
| 2016-07-29 | $25.49 | $25.50 | $25.49 | $25.49 | $15.70 | 5,943 |
| 2016-07-28 | $25.30 | $25.50 | $25.30 | $25.50 | $15.71 | 1,383 |
| 2016-07-27 | $25.22 | $25.50 | $25.20 | $25.50 | $15.71 | 16,395 |
| 2016-07-26 | $25.13 | $25.49 | $25.13 | $25.33 | $15.60 | 12,294 |
| 2016-07-25 | $25.24 | $25.33 | $25.11 | $25.25 | $15.55 | 10,198 |
| 2016-07-22 | $25.17 | $25.35 | $25.17 | $25.22 | $15.54 | 1,912 |
| 2016-07-21 | $25.17 | $25.29 | $25.17 | $25.29 | $15.58 | 1,500 |
| 2016-07-20 | $25.42 | $25.42 | $25.10 | $25.20 | $15.52 | 23,462 |
| 2016-07-19 | $25.28 | $25.45 | $25.28 | $25.31 | $15.59 | 3,441 |
| 2016-07-18 | $25.28 | $25.46 | $25.28 | $25.29 | $15.58 | 4,989 |
| 2016-07-15 | $25.25 | $25.31 | $25.11 | $25.31 | $15.59 | 1,004 |
| 2016-07-14 | $25.25 | $25.30 | $25.13 | $25.25 | $15.55 | 7,320 |
| 2016-07-13 | $25.20 | $25.57 | $25.07 | $25.10 | $15.46 | 20,510 |
| 2016-07-12 | $25.35 | $25.64 | $25.23 | $25.30 | $15.59 | 20,981 |
| 2016-07-11 | $25.50 | $25.50 | $25.07 | $25.25 | $15.55 | 5,554 |
| 2016-07-08 | $25.35 | $25.73 | $25.34 | $25.34 | $15.61 | 12,696 |
| 2016-07-07 | $25.27 | $25.94 | $25.27 | $25.59 | $15.76 | 23,765 |
| 2016-07-06 | $25.16 | $25.16 | $25.05 | $25.15 | $15.49 | 18,270 |
| 2016-07-05 | $25.16 | $25.41 | $25.16 | $25.16 | $15.50 | 8,180 |
| 2016-07-01 | $24.95 | $25.70 | $24.80 | $25.69 | $15.83 | 16,996 |
| 2016-06-30 | $25.04 | $25.20 | $24.91 | $25.20 | $15.52 | 21,858 |
| 2016-06-29 | $25.00 | $25.22 | $24.93 | $24.99 | $15.39 | 20,605 |
| 2016-06-28 | $25.49 | $25.50 | $25.30 | $25.45 | $15.37 | 8,547 |
| 2016-06-27 | $25.22 | $25.50 | $25.22 | $25.42 | $15.35 | 25,802 |
| 2016-06-24 | $25.22 | $25.50 | $25.22 | $25.38 | $15.33 | 74,753 |
| 2016-06-23 | $25.54 | $25.65 | $25.40 | $25.47 | $15.38 | 36,604 |
| 2016-06-22 | $25.33 | $25.84 | $25.25 | $25.37 | $15.32 | 67,703 |
| 2016-06-21 | $25.21 | $25.50 | $25.21 | $25.49 | $15.39 | 16,995 |
| 2016-06-20 | $25.26 | $25.44 | $25.17 | $25.33 | $15.30 | 13,826 |
| 2016-06-17 | $25.13 | $25.19 | $25.08 | $25.18 | $15.20 | 13,741 |
| 2016-06-16 | $25.25 | $25.27 | $25.02 | $25.02 | $15.11 | 47,017 |
| 2016-06-15 | $25.12 | $25.27 | $25.06 | $25.21 | $15.23 | 23,915 |
| 2016-06-14 | $25.00 | $25.18 | $25.00 | $25.00 | $15.10 | 15,450 |
| 2016-06-13 | $25.07 | $25.07 | $25.00 | $25.00 | $15.10 | 4,561 |
| 2016-06-10 | $25.15 | $25.15 | $25.00 | $25.01 | $15.10 | 2,900 |
| 2016-06-09 | $25.05 | $25.17 | $24.95 | $25.02 | $15.11 | 14,739 |
| 2016-06-08 | $25.20 | $25.34 | $25.07 | $25.07 | $15.14 | 9,207 |
| 2016-06-07 | $25.27 | $25.27 | $25.05 | $25.05 | $15.13 | 5,590 |
| 2016-06-06 | $25.50 | $25.50 | $25.12 | $25.17 | $15.20 | 12,267 |
| 2016-06-03 | $25.03 | $25.23 | $25.01 | $25.14 | $15.18 | 17,016 |
| 2016-06-02 | $25.15 | $25.15 | $24.90 | $24.94 | $15.06 | 9,590 |
| 2016-06-01 | $25.09 | $25.09 | $24.93 | $25.04 | $15.12 | 8,803 |
| 2016-05-31 | $25.19 | $25.27 | $25.00 | $25.10 | $15.16 | 15,011 |
| 2016-05-27 | $25.25 | $25.26 | $24.97 | $25.06 | $15.13 | 8,880 |
| 2016-05-26 | $25.15 | $25.35 | $24.94 | $25.32 | $15.29 | 2,620 |
| 2016-05-25 | $25.05 | $25.45 | $25.00 | $25.15 | $15.19 | 20,400 |
| 2016-05-24 | $24.95 | $25.47 | $24.93 | $25.00 | $15.10 | 26,797 |
| 2016-05-23 | $24.90 | $24.95 | $24.85 | $24.91 | $15.04 | 5,100 |
| 2016-05-20 | $24.82 | $24.90 | $24.70 | $24.90 | $15.04 | 20,467 |
| 2016-05-19 | $24.51 | $24.84 | $24.51 | $24.84 | $15.00 | 2,390 |
| 2016-05-18 | $24.95 | $24.95 | $24.80 | $24.82 | $14.99 | 12,407 |
| 2016-05-17 | $24.89 | $24.95 | $24.79 | $24.95 | $15.07 | 5,137 |
| 2016-05-16 | $24.76 | $24.94 | $24.69 | $24.90 | $15.04 | 13,741 |
| 2016-05-13 | $24.95 | $24.95 | $24.70 | $24.75 | $14.95 | 12,620 |
| 2016-05-12 | $24.86 | $24.98 | $24.79 | $24.79 | $14.97 | 5,970 |
| 2016-05-11 | $24.81 | $25.00 | $24.73 | $24.79 | $14.97 | 26,432 |
| 2016-05-10 | $24.80 | $24.99 | $24.80 | $24.86 | $15.02 | 8,041 |
| 2016-05-09 | $24.90 | $25.03 | $24.89 | $24.94 | $15.06 | 12,762 |
| 2016-05-06 | $25.00 | $25.00 | $24.82 | $25.00 | $15.10 | 3,646 |
| 2016-05-05 | $25.00 | $25.00 | $24.84 | $24.99 | $15.09 | 10,329 |
| 2016-05-04 | $25.00 | $25.03 | $24.82 | $25.00 | $15.10 | 26,939 |
| 2016-05-03 | $25.20 | $25.20 | $25.00 | $25.03 | $15.12 | 19,174 |
| 2016-05-02 | $24.84 | $25.34 | $24.80 | $25.20 | $15.22 | 45,457 |
| 2016-04-29 | $24.67 | $24.80 | $24.53 | $24.79 | $14.97 | 1,790 |
| 2016-04-28 | $24.74 | $24.80 | $24.70 | $24.75 | $14.95 | 6,571 |
| 2016-04-27 | $24.49 | $24.90 | $24.39 | $24.79 | $14.97 | 14,997 |
| 2016-04-26 | $24.41 | $24.96 | $24.25 | $24.96 | $15.07 | 45,261 |
| 2016-04-25 | $24.20 | $24.48 | $24.20 | $24.41 | $14.74 | 7,115 |
| 2016-04-22 | $24.39 | $24.39 | $24.13 | $24.15 | $14.59 | 8,590 |
| 2016-04-21 | $24.00 | $24.80 | $24.00 | $24.14 | $14.58 | 78,247 |
| 2016-04-20 | $24.00 | $24.04 | $23.90 | $24.04 | $14.52 | 10,177 |
| 2016-04-19 | $24.04 | $24.05 | $23.82 | $24.00 | $14.49 | 11,470 |
| 2016-04-18 | $24.05 | $24.05 | $23.75 | $24.00 | $14.49 | 24,663 |
| 2016-04-15 | $24.09 | $24.10 | $23.95 | $24.04 | $14.52 | 11,220 |
| 2016-04-14 | $24.10 | $24.18 | $23.96 | $24.08 | $14.54 | 27,659 |
| 2016-04-13 | $24.00 | $24.05 | $23.96 | $24.03 | $14.51 | 29,271 |
| 2016-04-12 | $24.10 | $24.10 | $24.00 | $24.02 | $14.51 | 11,577 |
| 2016-04-11 | $24.15 | $24.20 | $24.10 | $24.19 | $14.61 | 7,935 |
| 2016-04-08 | $24.11 | $24.15 | $23.96 | $24.14 | $14.58 | 2,925 |
| 2016-04-07 | $24.11 | $24.27 | $23.97 | $24.18 | $14.60 | 21,084 |
| 2016-04-06 | $24.11 | $24.30 | $24.02 | $24.25 | $14.64 | 2,700 |
| 2016-04-05 | $24.40 | $24.50 | $24.05 | $24.19 | $14.61 | 4,075 |
| 2016-04-04 | $24.64 | $24.64 | $24.20 | $24.20 | $14.62 | 711 |
| 2016-04-01 | $24.40 | $24.79 | $24.36 | $24.45 | $14.77 | 17,593 |
| 2016-03-31 | $24.30 | $24.79 | $24.01 | $24.26 | $14.65 | 22,020 |
| 2016-03-30 | $24.05 | $24.35 | $24.05 | $24.29 | $14.67 | 22,739 |
| 2016-03-29 | $24.60 | $24.75 | $24.60 | $24.71 | $14.63 | 10,295 |
| 2016-03-28 | $24.50 | $24.60 | $24.50 | $24.60 | $14.56 | 1,100 |
| 2016-03-24 | $24.70 | $24.70 | $24.30 | $24.70 | $14.62 | 11,063 |
| 2016-03-23 | $24.77 | $24.80 | $24.35 | $24.70 | $14.62 | 9,955 |
| 2016-03-22 | $24.56 | $24.77 | $24.48 | $24.77 | $14.66 | 7,104 |
| 2016-03-21 | $24.75 | $24.75 | $24.66 | $24.70 | $14.62 | 6,149 |
| 2016-03-18 | $24.50 | $24.62 | $24.49 | $24.62 | $14.57 | 7,617 |
| 2016-03-17 | $24.52 | $24.58 | $24.25 | $24.45 | $14.47 | 11,071 |
| 2016-03-16 | $24.30 | $24.59 | $24.30 | $24.59 | $14.55 | 2,635 |
| 2016-03-15 | $24.46 | $24.46 | $24.46 | $24.46 | $14.47 | 1,250 |
| 2016-03-14 | $24.50 | $24.63 | $24.30 | $24.42 | $14.45 | 12,272 |
| 2016-03-11 | $24.75 | $24.75 | $24.69 | $24.69 | $14.61 | 1,650 |
| 2016-03-10 | $24.68 | $24.74 | $24.48 | $24.65 | $14.59 | 5,093 |
| 2016-03-09 | $24.79 | $24.79 | $24.75 | $24.75 | $14.65 | 2,377 |
| 2016-03-08 | $24.69 | $24.79 | $24.52 | $24.76 | $14.65 | 7,714 |
| 2016-03-07 | $24.84 | $24.84 | $24.54 | $24.65 | $14.59 | 12,672 |
| 2016-03-04 | $24.37 | $24.96 | $24.37 | $24.84 | $14.70 | 6,780 |
| 2016-03-03 | $24.40 | $24.50 | $24.40 | $24.45 | $14.47 | 2,325 |
| 2016-03-02 | $24.17 | $24.55 | $24.17 | $24.46 | $14.47 | 6,964 |
| 2016-03-01 | $24.29 | $24.57 | $24.25 | $24.44 | $14.46 | 5,230 |
| 2016-02-29 | $23.42 | $24.24 | $23.42 | $24.11 | $14.27 | 8,001 |
| 2016-02-26 | $23.42 | $23.75 | $23.42 | $23.70 | $14.02 | 13,652 |
| 2016-02-25 | $23.20 | $23.39 | $23.20 | $23.33 | $13.81 | 9,705 |
| 2016-02-24 | $23.11 | $23.40 | $23.11 | $23.21 | $13.73 | 6,097 |
| 2016-02-23 | $23.35 | $23.42 | $23.25 | $23.40 | $13.85 | 4,532 |
| 2016-02-22 | $23.20 | $23.40 | $23.20 | $23.30 | $13.79 | 3,798 |
| 2016-02-19 | $23.10 | $23.10 | $23.05 | $23.10 | $13.67 | 5,405 |
| 2016-02-18 | $22.95 | $23.20 | $22.95 | $23.20 | $13.73 | 4,914 |
| 2016-02-17 | $22.97 | $22.99 | $22.77 | $22.98 | $13.60 | 7,514 |
| 2016-02-16 | $23.10 | $23.10 | $22.51 | $22.77 | $13.47 | 7,511 |
| 2016-02-12 | $22.74 | $23.13 | $22.50 | $23.00 | $13.61 | 11,964 |
| 2016-02-11 | $22.78 | $22.81 | $22.23 | $22.74 | $13.46 | 10,555 |
| 2016-02-10 | $22.66 | $22.78 | $22.50 | $22.60 | $13.37 | 21,557 |
| 2016-02-09 | $22.99 | $22.99 | $22.25 | $22.65 | $13.40 | 7,557 |
| 2016-02-08 | $23.26 | $23.46 | $21.84 | $23.00 | $13.61 | 19,855 |
| 2016-02-05 | $23.51 | $23.58 | $23.25 | $23.44 | $13.87 | 6,403 |
| 2016-02-04 | $23.49 | $23.58 | $23.49 | $23.50 | $13.91 | 6,185 |
| 2016-02-03 | $23.67 | $23.67 | $23.25 | $23.54 | $13.93 | 16,808 |
| 2016-02-02 | $23.46 | $23.70 | $23.44 | $23.46 | $13.88 | 2,536 |
| 2016-02-01 | $23.50 | $23.70 | $23.50 | $23.70 | $14.02 | 4,317 |
| 2016-01-29 | $23.43 | $23.68 | $23.25 | $23.68 | $14.01 | 10,670 |
| 2016-01-28 | $23.50 | $23.58 | $23.05 | $23.22 | $13.74 | 15,434 |
| 2016-01-27 | $22.79 | $23.41 | $22.79 | $23.22 | $13.74 | 12,387 |
| 2016-01-26 | $22.63 | $23.04 | $22.63 | $22.75 | $13.46 | 6,846 |
| 2016-01-25 | $22.87 | $23.38 | $22.87 | $23.04 | $13.64 | 12,104 |
| 2016-01-22 | $22.55 | $23.15 | $22.18 | $23.14 | $13.69 | 15,029 |
| 2016-01-21 | $21.65 | $22.43 | $21.36 | $22.15 | $13.11 | 13,283 |
| 2016-01-20 | $22.50 | $22.94 | $20.76 | $21.60 | $12.78 | 62,162 |
| 2016-01-19 | $23.80 | $24.23 | $23.10 | $23.12 | $13.68 | 22,779 |
| 2016-01-15 | $23.92 | $23.92 | $23.08 | $23.09 | $13.66 | 41,586 |
| 2016-01-14 | $23.95 | $24.21 | $23.70 | $23.94 | $14.17 | 16,696 |
| 2016-01-13 | $24.59 | $24.66 | $23.75 | $24.00 | $14.20 | 27,586 |
| 2016-01-12 | $24.22 | $24.69 | $24.22 | $24.35 | $14.41 | 19,626 |
| 2016-01-11 | $24.65 | $24.72 | $24.21 | $24.21 | $14.33 | 10,023 |
| 2016-01-08 | $24.73 | $24.73 | $24.60 | $24.72 | $14.63 | 12,839 |
| 2016-01-07 | $24.52 | $24.75 | $24.50 | $24.62 | $14.57 | 14,300 |
| 2016-01-06 | $24.63 | $24.63 | $24.38 | $24.60 | $14.56 | 18,854 |
| 2016-01-05 | $24.62 | $24.80 | $24.29 | $24.68 | $14.60 | 23,682 |
| 2016-01-04 | $24.61 | $24.61 | $24.25 | $24.53 | $14.52 | 18,652 |
| 2015-12-31 | $24.55 | $24.75 | $24.30 | $24.56 | $14.53 | 19,308 |
| 2015-12-30 | $24.42 | $24.59 | $24.27 | $24.48 | $14.49 | 6,691 |
| 2015-12-29 | $24.18 | $24.60 | $24.16 | $24.54 | $14.52 | 22,683 |
| 2015-12-28 | $24.21 | $24.59 | $24.21 | $24.45 | $14.15 | 19,078 |
| 2015-12-24 | $24.12 | $24.38 | $24.05 | $24.23 | $14.02 | 6,951 |
| 2015-12-23 | $24.25 | $24.52 | $24.20 | $24.28 | $14.05 | 40,317 |
| 2015-12-22 | $24.35 | $24.49 | $24.16 | $24.39 | $14.11 | 21,450 |
| 2015-12-21 | $24.19 | $24.28 | $23.95 | $24.25 | $14.03 | 20,415 |
| 2015-12-18 | $24.10 | $24.27 | $23.75 | $23.99 | $13.88 | 31,947 |
| 2015-12-17 | $24.00 | $24.30 | $23.95 | $24.09 | $13.94 | 32,215 |
| 2015-12-16 | $23.80 | $24.38 | $23.70 | $24.19 | $14.00 | 21,234 |
| 2015-12-15 | $24.08 | $24.43 | $23.53 | $23.60 | $13.66 | 43,224 |
| 2015-12-14 | $24.65 | $24.70 | $23.80 | $24.00 | $13.89 | 48,881 |
| 2015-12-11 | $24.99 | $25.04 | $24.22 | $24.64 | $14.26 | 47,936 |
| 2015-12-10 | $25.06 | $25.10 | $24.96 | $25.00 | $14.47 | 22,200 |
| 2015-12-09 | $25.07 | $25.09 | $25.00 | $25.05 | $14.50 | 20,663 |
| 2015-12-08 | $25.05 | $25.09 | $25.04 | $25.07 | $14.51 | 18,432 |
| 2015-12-07 | $25.15 | $25.15 | $25.00 | $25.02 | $14.48 | 13,036 |
| 2015-12-04 | $25.24 | $25.24 | $25.02 | $25.11 | $14.53 | 26,594 |
| 2015-12-03 | $25.22 | $25.26 | $25.13 | $25.22 | $14.59 | 26,512 |
| 2015-12-02 | $25.22 | $25.33 | $25.20 | $25.24 | $14.61 | 5,601 |
| 2015-12-01 | $25.24 | $25.30 | $25.21 | $25.30 | $14.64 | 11,574 |
| 2015-11-30 | $25.25 | $25.25 | $25.12 | $25.17 | $14.57 | 8,745 |
| 2015-11-27 | $25.22 | $25.24 | $25.17 | $25.19 | $14.58 | 6,894 |
| 2015-11-25 | $25.25 | $25.29 | $25.11 | $25.11 | $14.53 | 20,000 |
| 2015-11-24 | $25.15 | $25.24 | $25.10 | $25.21 | $14.59 | 17,189 |
| 2015-11-23 | $25.10 | $25.15 | $25.04 | $25.15 | $14.55 | 9,928 |
| 2015-11-20 | $24.92 | $25.14 | $24.91 | $25.01 | $14.47 | 46,415 |
| 2015-11-19 | $25.08 | $25.14 | $24.91 | $25.02 | $14.48 | 37,746 |
| 2015-11-18 | $25.08 | $25.15 | $25.08 | $25.14 | $14.55 | 23,876 |
| 2015-11-17 | $25.20 | $25.31 | $25.06 | $25.09 | $14.52 | 21,891 |
| 2015-11-16 | $25.26 | $25.26 | $25.06 | $25.20 | $14.58 | 28,392 |
| 2015-11-13 | $25.05 | $25.28 | $25.05 | $25.15 | $14.55 | 39,319 |
| 2015-11-12 | $25.35 | $25.35 | $25.14 | $25.14 | $14.55 | 34,713 |
| 2015-11-11 | $25.34 | $25.35 | $25.30 | $25.35 | $14.67 | 17,743 |
| 2015-11-10 | $25.15 | $25.29 | $25.15 | $25.23 | $14.60 | 45,892 |
| 2015-11-09 | $25.18 | $25.24 | $25.00 | $25.23 | $14.60 | 46,244 |
| 2015-11-06 | $25.35 | $25.35 | $25.12 | $25.14 | $14.55 | 81,107 |
| 2015-11-05 | $25.40 | $25.44 | $25.30 | $25.42 | $14.71 | 22,596 |
| 2015-11-04 | $25.41 | $25.41 | $25.25 | $25.40 | $14.70 | 47,851 |
| 2015-11-03 | $25.20 | $25.40 | $25.18 | $25.36 | $14.67 | 32,571 |
| 2015-11-02 | $25.15 | $25.20 | $25.12 | $25.16 | $14.56 | 26,884 |
| 2015-10-30 | $25.18 | $25.19 | $25.10 | $25.13 | $14.54 | 34,005 |
| 2015-10-29 | $25.25 | $25.25 | $25.04 | $25.16 | $14.56 | 56,073 |
| 2015-10-28 | $25.20 | $25.24 | $25.18 | $25.21 | $14.59 | 18,250 |
| 2015-10-27 | $25.13 | $25.33 | $25.13 | $25.24 | $14.61 | 47,640 |
| 2015-10-26 | $25.14 | $25.41 | $25.12 | $25.23 | $14.60 | 44,039 |
| 2015-10-23 | $25.05 | $25.14 | $25.02 | $25.14 | $14.55 | 74,153 |
| 2015-10-22 | $25.00 | $25.09 | $25.00 | $25.01 | $14.47 | 62,451 |
| 2015-10-21 | $25.04 | $25.13 | $25.00 | $25.01 | $14.47 | 37,616 |
| 2015-10-20 | $25.02 | $25.07 | $25.00 | $25.04 | $14.49 | 58,871 |
| 2015-10-19 | $25.03 | $25.03 | $24.96 | $24.99 | $14.46 | 55,551 |
| 2015-10-16 | $25.03 | $25.04 | $25.00 | $25.02 | $14.48 | 38,482 |
| 2015-10-15 | $24.97 | $25.05 | $24.97 | $25.01 | $14.47 | 53,239 |
| 2015-10-14 | $25.00 | $25.07 | $24.96 | $24.97 | $14.45 | 116,379 |
| 2015-10-13 | $25.00 | $25.14 | $24.95 | $24.99 | $14.46 | 244,507 |
| 2015-10-12 | $24.95 | $25.04 | $24.92 | $24.95 | $14.44 | 120,200 |
| 2015-10-09 | $24.94 | $24.98 | $24.87 | $24.95 | $14.44 | 273,389 |
TravelCenters of America Inc (TANNZ) News Headlines
Recent TravelCenters of America Inc (TANNZ) News
Similar Companies to TravelCenters of America Inc (TANNZ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |