Telephone And Data Systems Inc (TDA) Exchange: NYSE
Data as of Aug. 21, 2025
$25.16 ($-0.02) -0.08%
Telephone And Data Systems Inc - Daily Information
Click for more stock information on Telephone And Data Systems Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $25.18 |
| Previous Close | $25.16 |
| High | $25.18 |
| Low | $25.16 |
| Adjusted Open | $25.18 |
| Previous Adjusted Close | $25.16 |
| Adjusted High | $25.18 |
| Adjusted Low | $25.16 |
About Telephone And Data Systems Inc (TDA)
Telephone and Data Systems, Inc., a telecommunications company, provides wireless, wireline, cable, and hosted and managed services in the United States. The company offers cellular services, such as postpaid national plans and prepaid service plans with voice, messaging, and data usage options; and shared data plans that include unlimited voice minutes and text messaging; business rate plans. It also offers wireless devices comprising handsets, modems, mobile hotspots, home phone, and tablets; and accessories, such as carrying cases, hands-free devices, batteries, battery chargers, memory cards, and other products. In addition, the company provides wireline and cable broadband services, such as fiber-based and digital, and other data services; Internet protocol television and satellite video services; voice services comprising local and long-distance telephone service, voice over Internet protocol, voice mail, caller ID, and call forwarding services; and network access services. Further, it offers cloud computing, colocation, hosted application management, and hosted and managed services; and planning, engineering, procurement, sales, installation, and management of information technology infrastructure hardware solutions, as well as printing and distribution services. As of December 31, 2014, the company served approximately 4.8 million wireless customers and 1.2 million wireline connections. Telephone and Data Systems, Inc. sells its products through retail sales direct sales, third-party retailers, and independent agents, as well as through Website and telesales. The company was founded in 1968 and is headquartered in Chicago, Illinois.
Invest in Telephone And Data Systems Inc (TDA)
Historical Stock Data for Telephone And Data Systems Inc (TDA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-13 | $25.18 | $25.18 | $25.16 | $25.16 | $25.16 | 14,955 |
| 2021-10-12 | $25.16 | $25.18 | $25.16 | $25.18 | $25.18 | 5,317 |
| 2021-10-11 | $25.17 | $25.18 | $25.16 | $25.18 | $25.18 | 5,976 |
| 2021-10-08 | $25.16 | $25.18 | $25.16 | $25.16 | $25.16 | 9,227 |
| 2021-10-07 | $25.15 | $25.19 | $25.15 | $25.17 | $25.17 | 27,666 |
| 2021-10-06 | $25.15 | $25.16 | $25.15 | $25.16 | $25.16 | 8,061 |
| 2021-10-05 | $25.18 | $25.25 | $25.15 | $25.15 | $25.15 | 13,859 |
| 2021-10-04 | $25.15 | $25.17 | $25.15 | $25.15 | $25.15 | 10,606 |
| 2021-10-01 | $25.20 | $25.21 | $25.15 | $25.15 | $25.15 | 20,868 |
| 2021-09-30 | $25.22 | $25.51 | $25.14 | $25.24 | $25.24 | 251,414 |
| 2021-09-29 | $25.17 | $25.25 | $25.15 | $25.19 | $25.19 | 20,156 |
| 2021-09-28 | $25.21 | $25.22 | $25.15 | $25.15 | $25.15 | 34,505 |
| 2021-09-27 | $25.20 | $25.21 | $25.18 | $25.19 | $25.19 | 15,229 |
| 2021-09-24 | $25.22 | $25.23 | $25.18 | $25.20 | $25.20 | 12,407 |
| 2021-09-23 | $25.27 | $25.27 | $25.19 | $25.26 | $25.26 | 16,035 |
| 2021-09-22 | $25.19 | $25.27 | $25.19 | $25.27 | $25.27 | 13,686 |
| 2021-09-21 | $25.17 | $25.21 | $25.17 | $25.19 | $25.19 | 14,643 |
| 2021-09-20 | $25.18 | $25.20 | $25.17 | $25.17 | $25.17 | 15,085 |
| 2021-09-17 | $25.20 | $25.27 | $25.17 | $25.22 | $25.22 | 17,481 |
| 2021-09-16 | $25.17 | $25.27 | $25.17 | $25.25 | $25.25 | 13,325 |
| 2021-09-15 | $25.21 | $25.27 | $25.17 | $25.22 | $25.22 | 20,180 |
| 2021-09-14 | $25.43 | $25.43 | $25.18 | $25.21 | $25.21 | 93,041 |
| 2021-09-13 | $25.60 | $25.94 | $25.60 | $25.90 | $25.90 | 22,146 |
| 2021-09-10 | $25.57 | $25.83 | $25.57 | $25.80 | $25.80 | 9,549 |
| 2021-09-09 | $25.46 | $25.56 | $25.46 | $25.56 | $25.56 | 8,737 |
| 2021-09-08 | $25.58 | $25.58 | $25.49 | $25.50 | $25.50 | 10,518 |
| 2021-09-07 | $25.51 | $25.56 | $25.43 | $25.56 | $25.56 | 16,138 |
| 2021-09-03 | $25.66 | $25.66 | $25.53 | $25.54 | $25.54 | 8,731 |
| 2021-09-02 | $25.62 | $25.71 | $25.54 | $25.70 | $25.70 | 11,306 |
| 2021-09-01 | $25.49 | $25.52 | $25.41 | $25.52 | $25.52 | 13,775 |
| 2021-08-31 | $25.43 | $25.56 | $25.40 | $25.42 | $25.42 | 5,316 |
| 2021-08-30 | $25.75 | $25.75 | $25.45 | $25.45 | $25.45 | 9,683 |
| 2021-08-27 | $25.83 | $26.10 | $25.83 | $26.09 | $25.71 | 5,771 |
| 2021-08-26 | $25.84 | $25.84 | $25.68 | $25.81 | $25.44 | 4,097 |
| 2021-08-25 | $25.82 | $25.82 | $25.77 | $25.82 | $25.45 | 10,953 |
| 2021-08-24 | $25.64 | $25.87 | $25.63 | $25.82 | $25.45 | 12,095 |
| 2021-08-23 | $25.55 | $25.70 | $25.55 | $25.67 | $25.30 | 15,794 |
| 2021-08-20 | $25.50 | $25.67 | $25.50 | $25.67 | $25.30 | 12,478 |
| 2021-08-19 | $25.40 | $25.54 | $25.40 | $25.54 | $25.17 | 17,700 |
| 2021-08-18 | $25.70 | $25.70 | $25.40 | $25.40 | $25.03 | 6,337 |
| 2021-08-17 | $25.53 | $25.70 | $25.53 | $25.69 | $25.32 | 8,480 |
| 2021-08-16 | $25.61 | $25.68 | $25.61 | $25.63 | $25.26 | 4,030 |
| 2021-08-13 | $25.67 | $25.67 | $25.62 | $25.63 | $25.26 | 7,138 |
| 2021-08-12 | $25.48 | $25.68 | $25.46 | $25.65 | $25.28 | 11,239 |
| 2021-08-11 | $25.48 | $25.53 | $25.41 | $25.48 | $25.11 | 5,134 |
| 2021-08-10 | $25.50 | $25.52 | $25.40 | $25.50 | $25.13 | 10,664 |
| 2021-08-09 | $25.64 | $25.70 | $25.62 | $25.62 | $25.25 | 3,412 |
| 2021-08-06 | $25.75 | $25.76 | $25.54 | $25.75 | $25.38 | 10,127 |
| 2021-08-05 | $25.68 | $25.70 | $25.61 | $25.70 | $25.33 | 3,717 |
| 2021-08-04 | $25.66 | $25.68 | $25.57 | $25.67 | $25.30 | 4,521 |
| 2021-08-03 | $25.60 | $25.66 | $25.60 | $25.65 | $25.28 | 7,165 |
| 2021-08-02 | $25.70 | $25.72 | $25.55 | $25.55 | $25.18 | 10,363 |
| 2021-07-30 | $25.51 | $25.85 | $25.51 | $25.74 | $25.37 | 15,020 |
| 2021-07-29 | $25.48 | $25.56 | $25.48 | $25.56 | $25.19 | 2,734 |
| 2021-07-28 | $25.49 | $25.52 | $25.45 | $25.48 | $25.11 | 4,816 |
| 2021-07-27 | $25.48 | $25.49 | $25.43 | $25.46 | $25.09 | 9,437 |
| 2021-07-26 | $25.44 | $25.54 | $25.44 | $25.51 | $25.14 | 8,220 |
| 2021-07-23 | $25.45 | $25.51 | $25.42 | $25.51 | $25.14 | 3,564 |
| 2021-07-22 | $25.50 | $25.52 | $25.48 | $25.49 | $25.12 | 8,085 |
| 2021-07-21 | $25.47 | $25.52 | $25.35 | $25.52 | $25.15 | 17,218 |
| 2021-07-20 | $25.38 | $25.47 | $25.28 | $25.45 | $25.08 | 6,180 |
| 2021-07-19 | $25.36 | $25.41 | $25.26 | $25.36 | $25.00 | 14,841 |
| 2021-07-16 | $25.44 | $25.51 | $25.40 | $25.42 | $25.05 | 16,555 |
| 2021-07-15 | $25.42 | $25.47 | $25.40 | $25.40 | $25.03 | 4,967 |
| 2021-07-14 | $25.43 | $25.48 | $25.41 | $25.46 | $25.09 | 7,821 |
| 2021-07-13 | $25.70 | $25.70 | $25.37 | $25.38 | $25.02 | 35,675 |
| 2021-07-12 | $25.62 | $25.68 | $25.60 | $25.60 | $25.23 | 8,336 |
| 2021-07-09 | $25.62 | $25.64 | $25.61 | $25.64 | $25.27 | 11,378 |
| 2021-07-08 | $25.65 | $25.68 | $25.61 | $25.68 | $25.31 | 3,960 |
| 2021-07-07 | $25.81 | $25.81 | $25.61 | $25.69 | $25.32 | 29,605 |
| 2021-07-06 | $25.79 | $26.00 | $25.60 | $25.81 | $25.44 | 35,055 |
| 2021-07-02 | $26.24 | $26.27 | $25.72 | $25.77 | $25.40 | 33,967 |
| 2021-07-01 | $26.22 | $26.32 | $26.22 | $26.27 | $25.89 | 7,292 |
| 2021-06-30 | $26.07 | $26.32 | $26.02 | $26.32 | $25.94 | 58,610 |
| 2021-06-29 | $25.85 | $26.03 | $25.81 | $26.03 | $25.66 | 8,178 |
| 2021-06-28 | $25.74 | $26.05 | $25.74 | $26.03 | $25.66 | 6,691 |
| 2021-06-25 | $25.87 | $26.07 | $25.70 | $25.80 | $25.43 | 12,603 |
| 2021-06-24 | $26.07 | $26.07 | $25.95 | $26.07 | $25.70 | 15,986 |
| 2021-06-23 | $25.89 | $26.02 | $25.80 | $26.02 | $25.65 | 16,136 |
| 2021-06-22 | $25.85 | $26.02 | $25.85 | $26.02 | $25.65 | 13,430 |
| 2021-06-21 | $25.98 | $25.99 | $25.86 | $25.99 | $25.62 | 4,865 |
| 2021-06-18 | $25.76 | $25.95 | $25.76 | $25.93 | $25.56 | 7,970 |
| 2021-06-17 | $25.89 | $25.93 | $25.81 | $25.93 | $25.55 | 8,775 |
| 2021-06-16 | $25.80 | $25.90 | $25.76 | $25.86 | $25.49 | 11,709 |
| 2021-06-15 | $25.80 | $25.99 | $25.74 | $25.84 | $25.47 | 12,049 |
| 2021-06-14 | $25.59 | $25.90 | $25.45 | $25.90 | $25.53 | 20,784 |
| 2021-06-11 | $25.59 | $25.79 | $25.46 | $25.73 | $25.36 | 31,495 |
| 2021-06-10 | $25.48 | $25.60 | $25.47 | $25.60 | $25.23 | 10,089 |
| 2021-06-09 | $25.49 | $25.49 | $25.46 | $25.47 | $25.10 | 8,593 |
| 2021-06-08 | $25.48 | $25.49 | $25.41 | $25.49 | $25.12 | 15,743 |
| 2021-06-07 | $25.49 | $25.49 | $25.43 | $25.43 | $25.06 | 4,484 |
| 2021-06-04 | $25.48 | $25.49 | $25.42 | $25.45 | $25.08 | 8,883 |
| 2021-06-03 | $25.44 | $25.49 | $25.42 | $25.42 | $25.05 | 14,641 |
| 2021-06-02 | $25.32 | $25.47 | $25.31 | $25.47 | $25.10 | 9,428 |
| 2021-06-01 | $25.27 | $25.30 | $25.25 | $25.25 | $24.89 | 10,209 |
| 2021-05-28 | $25.37 | $25.42 | $25.20 | $25.20 | $24.84 | 20,569 |
| 2021-05-27 | $25.37 | $25.46 | $25.30 | $25.34 | $24.98 | 20,860 |
| 2021-05-26 | $25.58 | $25.75 | $25.52 | $25.62 | $24.89 | 43,320 |
| 2021-05-25 | $25.60 | $25.68 | $25.52 | $25.56 | $24.83 | 21,320 |
| 2021-05-24 | $25.59 | $25.79 | $25.56 | $25.69 | $24.95 | 17,003 |
| 2021-05-21 | $25.51 | $25.59 | $25.50 | $25.59 | $24.86 | 8,473 |
| 2021-05-20 | $25.54 | $25.57 | $25.51 | $25.54 | $24.81 | 11,825 |
| 2021-05-19 | $25.54 | $25.58 | $25.47 | $25.53 | $24.80 | 7,704 |
| 2021-05-18 | $25.52 | $25.76 | $25.49 | $25.59 | $24.86 | 26,729 |
| 2021-05-17 | $25.47 | $25.58 | $25.41 | $25.58 | $24.85 | 12,287 |
| 2021-05-14 | $25.39 | $25.55 | $25.35 | $25.53 | $24.80 | 21,761 |
| 2021-05-13 | $25.36 | $25.54 | $25.31 | $25.34 | $24.62 | 10,952 |
| 2021-05-12 | $25.30 | $25.34 | $25.28 | $25.31 | $24.59 | 7,784 |
| 2021-05-11 | $25.55 | $25.60 | $25.33 | $25.44 | $24.71 | 12,960 |
| 2021-05-10 | $25.58 | $25.64 | $25.44 | $25.61 | $24.88 | 13,362 |
| 2021-05-07 | $25.55 | $25.64 | $25.50 | $25.64 | $24.91 | 8,679 |
| 2021-05-06 | $25.42 | $25.56 | $25.40 | $25.56 | $24.83 | 9,678 |
| 2021-05-05 | $25.56 | $25.56 | $25.52 | $25.52 | $24.79 | 567 |
| 2021-05-04 | $25.55 | $25.56 | $25.50 | $25.55 | $24.82 | 3,990 |
| 2021-05-03 | $25.66 | $25.66 | $25.49 | $25.55 | $24.82 | 7,869 |
| 2021-04-30 | $25.43 | $25.67 | $25.41 | $25.67 | $24.94 | 5,314 |
| 2021-04-29 | $25.37 | $25.37 | $25.32 | $25.32 | $24.60 | 2,930 |
| 2021-04-28 | $25.36 | $25.37 | $25.28 | $25.37 | $24.64 | 8,116 |
| 2021-04-27 | $25.54 | $25.57 | $25.31 | $25.31 | $24.59 | 10,363 |
| 2021-04-26 | $25.85 | $25.85 | $25.45 | $25.56 | $24.83 | 8,754 |
| 2021-04-23 | $25.54 | $25.70 | $25.54 | $25.70 | $24.96 | 8,432 |
| 2021-04-22 | $25.55 | $25.55 | $25.45 | $25.52 | $24.79 | 3,670 |
| 2021-04-21 | $25.53 | $25.58 | $25.51 | $25.58 | $24.85 | 5,106 |
| 2021-04-20 | $25.50 | $25.58 | $25.50 | $25.58 | $24.85 | 9,871 |
| 2021-04-19 | $25.58 | $25.58 | $25.43 | $25.46 | $24.73 | 4,980 |
| 2021-04-16 | $25.54 | $25.58 | $25.51 | $25.58 | $24.85 | 10,741 |
| 2021-04-15 | $25.56 | $25.56 | $25.51 | $25.56 | $24.83 | 2,483 |
| 2021-04-14 | $25.48 | $25.57 | $25.48 | $25.51 | $24.78 | 5,113 |
| 2021-04-13 | $25.44 | $25.55 | $25.44 | $25.48 | $24.75 | 23,729 |
| 2021-04-12 | $25.31 | $25.36 | $25.30 | $25.30 | $24.58 | 6,228 |
| 2021-04-09 | $25.49 | $25.49 | $25.23 | $25.31 | $24.59 | 14,281 |
| 2021-04-08 | $25.43 | $25.56 | $25.41 | $25.53 | $24.80 | 2,625 |
| 2021-04-07 | $25.56 | $25.61 | $25.27 | $25.27 | $24.55 | 10,366 |
| 2021-04-06 | $25.56 | $25.63 | $25.50 | $25.59 | $24.86 | 13,775 |
| 2021-04-05 | $25.58 | $25.59 | $25.55 | $25.58 | $24.85 | 6,668 |
| 2021-04-01 | $25.48 | $25.59 | $25.46 | $25.57 | $24.84 | 11,112 |
| 2021-03-31 | $25.44 | $25.58 | $25.43 | $25.52 | $24.79 | 11,894 |
| 2021-03-30 | $25.16 | $25.55 | $25.07 | $25.51 | $24.78 | 19,213 |
| 2021-03-29 | $25.26 | $25.31 | $25.07 | $25.17 | $24.45 | 10,590 |
| 2021-03-26 | $25.21 | $25.39 | $25.13 | $25.13 | $24.41 | 4,940 |
| 2021-03-25 | $25.31 | $25.38 | $25.06 | $25.16 | $24.44 | 12,942 |
| 2021-03-24 | $25.30 | $25.59 | $25.07 | $25.15 | $24.43 | 19,935 |
| 2021-03-23 | $25.01 | $25.33 | $25.01 | $25.22 | $24.49 | 8,869 |
| 2021-03-22 | $25.05 | $25.24 | $24.99 | $25.05 | $24.33 | 13,065 |
| 2021-03-19 | $24.78 | $24.95 | $24.75 | $24.95 | $24.23 | 13,364 |
| 2021-03-18 | $25.10 | $25.10 | $24.72 | $24.72 | $24.01 | 9,798 |
| 2021-03-17 | $25.23 | $25.23 | $25.06 | $25.15 | $24.43 | 3,393 |
| 2021-03-16 | $25.10 | $25.39 | $25.10 | $25.26 | $24.54 | 13,331 |
| 2021-03-15 | $25.05 | $25.20 | $25.05 | $25.06 | $24.34 | 11,676 |
| 2021-03-12 | $25.15 | $25.15 | $25.01 | $25.05 | $24.33 | 4,940 |
| 2021-03-11 | $25.17 | $25.17 | $25.12 | $25.17 | $24.45 | 5,433 |
| 2021-03-10 | $25.01 | $25.20 | $25.01 | $25.20 | $24.48 | 13,102 |
| 2021-03-09 | $25.08 | $25.10 | $25.02 | $25.02 | $24.30 | 10,029 |
| 2021-03-08 | $24.97 | $25.08 | $24.95 | $25.08 | $24.36 | 8,967 |
| 2021-03-05 | $24.74 | $25.01 | $24.74 | $24.93 | $24.22 | 17,569 |
| 2021-03-04 | $24.87 | $24.87 | $24.69 | $24.81 | $24.10 | 17,609 |
| 2021-03-03 | $24.63 | $24.88 | $24.60 | $24.77 | $24.06 | 19,326 |
| 2021-03-02 | $24.78 | $24.78 | $24.61 | $24.63 | $23.93 | 21,571 |
| 2021-03-01 | $24.69 | $24.87 | $24.65 | $24.65 | $23.94 | 15,868 |
| 2021-02-26 | $24.61 | $24.80 | $24.56 | $24.69 | $23.98 | 18,537 |
| 2021-02-25 | $24.70 | $24.79 | $24.53 | $24.75 | $24.04 | 25,169 |
| 2021-02-24 | $25.04 | $25.04 | $24.96 | $25.01 | $23.95 | 12,269 |
| 2021-02-23 | $25.10 | $25.25 | $24.95 | $25.07 | $24.00 | 28,219 |
| 2021-02-22 | $25.19 | $25.19 | $25.05 | $25.07 | $24.00 | 4,599 |
| 2021-02-19 | $25.12 | $25.25 | $25.09 | $25.25 | $24.18 | 10,510 |
| 2021-02-18 | $25.03 | $25.11 | $25.03 | $25.11 | $24.04 | 6,735 |
| 2021-02-17 | $25.02 | $25.16 | $25.02 | $25.13 | $24.06 | 13,086 |
| 2021-02-16 | $25.16 | $25.16 | $25.00 | $25.00 | $23.94 | 14,038 |
| 2021-02-12 | $25.07 | $25.16 | $25.07 | $25.10 | $24.03 | 6,590 |
| 2021-02-11 | $25.11 | $25.16 | $25.10 | $25.10 | $24.03 | 7,984 |
| 2021-02-10 | $25.16 | $25.16 | $25.11 | $25.15 | $24.08 | 5,317 |
| 2021-02-09 | $25.05 | $25.16 | $25.05 | $25.16 | $24.09 | 6,414 |
| 2021-02-08 | $25.15 | $25.15 | $25.08 | $25.08 | $24.01 | 5,063 |
| 2021-02-05 | $25.18 | $25.18 | $25.11 | $25.15 | $24.08 | 7,880 |
| 2021-02-04 | $25.15 | $25.18 | $25.10 | $25.18 | $24.11 | 10,776 |
| 2021-02-03 | $25.19 | $25.25 | $25.08 | $25.15 | $24.08 | 6,981 |
| 2021-02-02 | $25.11 | $25.21 | $25.06 | $25.11 | $24.04 | 7,099 |
| 2021-02-01 | $25.02 | $25.20 | $24.99 | $25.12 | $24.05 | 12,389 |
| 2021-01-29 | $24.97 | $25.06 | $24.93 | $25.03 | $23.97 | 7,412 |
| 2021-01-28 | $25.03 | $25.07 | $24.95 | $25.05 | $23.99 | 14,945 |
| 2021-01-27 | $25.08 | $25.09 | $24.95 | $24.97 | $23.91 | 21,430 |
| 2021-01-26 | $25.17 | $25.17 | $25.08 | $25.09 | $24.02 | 6,564 |
| 2021-01-25 | $25.08 | $25.22 | $25.08 | $25.12 | $24.06 | 13,157 |
| 2021-01-22 | $25.10 | $25.23 | $25.10 | $25.13 | $24.06 | 8,466 |
| 2021-01-21 | $25.08 | $25.23 | $25.08 | $25.09 | $24.02 | 7,811 |
| 2021-01-20 | $25.01 | $25.10 | $25.01 | $25.10 | $24.03 | 8,924 |
| 2021-01-19 | $25.12 | $25.15 | $24.98 | $25.09 | $24.02 | 8,561 |
| 2021-01-15 | $25.10 | $25.25 | $25.09 | $25.11 | $24.04 | 9,730 |
| 2021-01-14 | $25.13 | $25.23 | $25.11 | $25.15 | $24.08 | 9,178 |
| 2021-01-13 | $25.07 | $25.20 | $25.00 | $25.20 | $24.13 | 12,679 |
| 2021-01-12 | $24.91 | $25.08 | $24.87 | $24.99 | $23.93 | 19,201 |
| 2021-01-11 | $24.87 | $25.08 | $24.87 | $24.94 | $23.88 | 10,671 |
| 2021-01-08 | $24.98 | $25.10 | $24.96 | $25.06 | $23.99 | 10,800 |
| 2021-01-07 | $25.01 | $25.06 | $24.85 | $25.06 | $23.99 | 18,469 |
| 2021-01-06 | $25.09 | $25.09 | $24.84 | $24.95 | $23.89 | 31,736 |
| 2021-01-05 | $24.95 | $25.12 | $24.94 | $25.07 | $24.00 | 21,452 |
| 2021-01-04 | $24.99 | $25.00 | $24.76 | $24.93 | $23.87 | 40,075 |
| 2020-12-31 | $25.04 | $25.09 | $24.72 | $24.89 | $23.83 | 142,530 |
| 2020-12-30 | $25.04 | $25.24 | $24.81 | $25.05 | $23.99 | 27,888 |
| 2020-12-29 | $25.18 | $25.29 | $25.03 | $25.04 | $23.97 | 10,424 |
| 2020-12-28 | $25.28 | $25.28 | $25.11 | $25.11 | $24.04 | 10,881 |
| 2020-12-24 | $25.13 | $25.28 | $25.13 | $25.21 | $24.14 | 2,702 |
| 2020-12-23 | $25.36 | $25.36 | $25.12 | $25.13 | $24.06 | 11,171 |
| 2020-12-22 | $25.55 | $25.59 | $25.00 | $25.35 | $24.27 | 10,067 |
| 2020-12-21 | $25.45 | $25.59 | $25.45 | $25.57 | $24.48 | 8,037 |
| 2020-12-18 | $25.58 | $25.60 | $25.57 | $25.60 | $24.51 | 3,426 |
| 2020-12-17 | $25.59 | $25.60 | $25.55 | $25.59 | $24.50 | 5,569 |
| 2020-12-16 | $25.50 | $25.59 | $25.41 | $25.59 | $24.50 | 11,374 |
| 2020-12-15 | $25.54 | $25.59 | $25.53 | $25.59 | $24.50 | 6,760 |
| 2020-12-14 | $25.48 | $25.57 | $25.36 | $25.52 | $24.44 | 4,338 |
| 2020-12-11 | $25.51 | $25.54 | $25.29 | $25.31 | $24.23 | 15,408 |
| 2020-12-10 | $25.51 | $25.57 | $25.32 | $25.53 | $24.44 | 7,652 |
| 2020-12-09 | $25.55 | $25.55 | $25.42 | $25.55 | $24.46 | 5,348 |
| 2020-12-08 | $25.59 | $25.70 | $25.53 | $25.54 | $24.46 | 10,136 |
| 2020-12-07 | $25.51 | $25.65 | $25.41 | $25.65 | $24.56 | 9,069 |
| 2020-12-04 | $25.59 | $25.59 | $25.34 | $25.58 | $24.49 | 10,062 |
| 2020-12-03 | $25.57 | $25.76 | $25.57 | $25.76 | $24.67 | 10,349 |
| 2020-12-02 | $25.25 | $25.54 | $25.22 | $25.52 | $24.44 | 14,695 |
| 2020-12-01 | $25.27 | $25.35 | $25.20 | $25.35 | $24.27 | 13,376 |
| 2020-11-30 | $25.17 | $25.24 | $25.13 | $25.24 | $24.17 | 6,950 |
| 2020-11-27 | $25.27 | $25.27 | $25.13 | $25.18 | $24.11 | 7,726 |
| 2020-11-25 | $25.34 | $25.56 | $25.34 | $25.50 | $24.07 | 2,585 |
| 2020-11-24 | $25.46 | $25.49 | $25.33 | $25.33 | $23.90 | 9,136 |
| 2020-11-23 | $25.39 | $25.42 | $25.39 | $25.42 | $23.99 | 2,894 |
| 2020-11-20 | $25.40 | $25.44 | $25.31 | $25.39 | $23.96 | 5,608 |
| 2020-11-19 | $25.36 | $25.45 | $25.22 | $25.40 | $23.97 | 13,581 |
| 2020-11-18 | $25.28 | $25.38 | $25.26 | $25.30 | $23.88 | 3,744 |
| 2020-11-17 | $25.59 | $25.59 | $25.19 | $25.21 | $23.79 | 18,860 |
| 2020-11-16 | $25.64 | $25.65 | $25.48 | $25.65 | $24.21 | 7,983 |
| 2020-11-13 | $25.59 | $25.72 | $25.57 | $25.65 | $24.21 | 17,964 |
| 2020-11-12 | $25.40 | $25.64 | $25.35 | $25.51 | $24.07 | 22,993 |
| 2020-11-11 | $25.34 | $25.40 | $25.18 | $25.40 | $23.97 | 6,766 |
| 2020-11-10 | $25.14 | $25.30 | $25.14 | $25.30 | $23.88 | 4,021 |
| 2020-11-09 | $25.01 | $25.27 | $25.01 | $25.17 | $23.75 | 5,236 |
| 2020-11-06 | $25.08 | $25.20 | $24.95 | $24.98 | $23.57 | 9,207 |
| 2020-11-05 | $25.38 | $25.40 | $25.08 | $25.08 | $23.67 | 6,517 |
| 2020-11-04 | $25.07 | $25.41 | $25.07 | $25.26 | $23.84 | 8,435 |
| 2020-11-03 | $25.10 | $25.20 | $25.08 | $25.09 | $23.68 | 7,411 |
| 2020-11-02 | $24.81 | $25.20 | $24.81 | $25.10 | $23.69 | 3,612 |
| 2020-10-30 | $24.77 | $24.94 | $24.65 | $24.94 | $23.54 | 9,734 |
| 2020-10-29 | $24.89 | $25.00 | $24.78 | $24.80 | $23.40 | 11,281 |
| 2020-10-28 | $24.91 | $25.09 | $24.62 | $24.89 | $23.49 | 18,749 |
| 2020-10-27 | $25.03 | $25.13 | $24.92 | $24.98 | $23.58 | 4,792 |
| 2020-10-26 | $25.19 | $25.20 | $24.91 | $24.95 | $23.55 | 9,445 |
| 2020-10-23 | $25.28 | $25.28 | $25.12 | $25.20 | $23.78 | 3,741 |
| 2020-10-22 | $25.09 | $25.20 | $25.05 | $25.18 | $23.76 | 4,755 |
| 2020-10-21 | $25.01 | $25.19 | $24.90 | $24.90 | $23.50 | 10,729 |
| 2020-10-20 | $24.74 | $25.10 | $24.74 | $24.98 | $23.57 | 11,201 |
| 2020-10-19 | $25.08 | $25.08 | $24.75 | $24.75 | $23.36 | 8,876 |
| 2020-10-16 | $25.17 | $25.17 | $25.04 | $25.04 | $23.63 | 4,923 |
| 2020-10-15 | $25.06 | $25.17 | $25.03 | $25.17 | $23.75 | 4,096 |
| 2020-10-14 | $25.25 | $25.30 | $25.07 | $25.07 | $23.66 | 8,978 |
| 2020-10-13 | $25.33 | $25.40 | $25.17 | $25.25 | $23.83 | 11,865 |
| 2020-10-12 | $25.25 | $25.40 | $25.25 | $25.40 | $23.97 | 9,406 |
| 2020-10-09 | $25.44 | $25.44 | $25.22 | $25.37 | $23.94 | 4,429 |
| 2020-10-08 | $25.39 | $25.49 | $25.39 | $25.49 | $24.06 | 7,666 |
| 2020-10-07 | $25.50 | $25.50 | $25.37 | $25.39 | $23.96 | 3,989 |
| 2020-10-06 | $25.37 | $25.52 | $25.31 | $25.48 | $24.05 | 5,540 |
| 2020-10-05 | $25.54 | $25.54 | $25.28 | $25.30 | $23.88 | 10,275 |
| 2020-10-02 | $25.45 | $25.55 | $25.45 | $25.54 | $24.10 | 14,241 |
| 2020-10-01 | $25.06 | $25.58 | $25.06 | $25.52 | $24.08 | 17,916 |
| 2020-09-30 | $25.65 | $25.65 | $25.38 | $25.60 | $24.16 | 70,195 |
| 2020-09-29 | $25.57 | $25.69 | $25.45 | $25.69 | $24.24 | 21,494 |
| 2020-09-28 | $25.08 | $25.77 | $25.08 | $25.77 | $24.32 | 39,056 |
| 2020-09-25 | $25.04 | $25.18 | $25.04 | $25.09 | $23.68 | 9,003 |
| 2020-09-24 | $24.83 | $25.10 | $24.76 | $24.92 | $23.52 | 14,706 |
| 2020-09-23 | $24.85 | $25.07 | $24.53 | $24.90 | $23.50 | 21,973 |
| 2020-09-22 | $25.02 | $25.12 | $24.80 | $24.84 | $23.44 | 8,985 |
| 2020-09-21 | $24.88 | $25.00 | $24.66 | $25.00 | $23.59 | 13,154 |
| 2020-09-18 | $24.95 | $24.95 | $24.73 | $24.95 | $23.55 | 11,598 |
| 2020-09-17 | $24.95 | $24.99 | $24.94 | $24.94 | $23.54 | 3,330 |
| 2020-09-16 | $25.05 | $25.11 | $25.00 | $25.00 | $23.59 | 9,012 |
| 2020-09-15 | $25.02 | $25.06 | $24.87 | $24.93 | $23.53 | 5,084 |
| 2020-09-14 | $24.90 | $25.01 | $24.81 | $24.81 | $23.41 | 4,577 |
| 2020-09-11 | $24.85 | $25.13 | $24.80 | $24.80 | $23.41 | 2,254 |
| 2020-09-10 | $24.89 | $25.12 | $24.77 | $24.79 | $23.40 | 11,425 |
| 2020-09-09 | $24.86 | $25.11 | $24.85 | $24.99 | $23.58 | 5,087 |
| 2020-09-08 | $25.08 | $25.08 | $24.85 | $24.85 | $23.45 | 8,962 |
| 2020-09-04 | $25.03 | $25.03 | $24.88 | $24.98 | $23.57 | 8,575 |
| 2020-09-03 | $24.95 | $25.11 | $24.90 | $25.02 | $23.61 | 7,967 |
| 2020-09-02 | $25.03 | $25.18 | $24.89 | $25.02 | $23.61 | 16,008 |
| 2020-09-01 | $25.09 | $25.09 | $24.90 | $24.94 | $23.53 | 11,541 |
| 2020-08-31 | $24.96 | $25.11 | $24.87 | $24.87 | $23.47 | 25,269 |
| 2020-08-28 | $25.18 | $25.56 | $24.90 | $24.94 | $23.54 | 30,124 |
| 2020-08-27 | $25.40 | $25.60 | $25.39 | $25.60 | $23.81 | 8,722 |
| 2020-08-26 | $25.36 | $25.42 | $25.31 | $25.40 | $23.62 | 7,627 |
| 2020-08-25 | $25.31 | $25.45 | $25.15 | $25.36 | $23.59 | 5,163 |
| 2020-08-24 | $25.39 | $25.45 | $25.23 | $25.26 | $23.49 | 11,229 |
| 2020-08-21 | $25.33 | $25.33 | $25.23 | $25.32 | $23.54 | 8,482 |
| 2020-08-20 | $25.39 | $25.44 | $25.15 | $25.23 | $23.46 | 10,601 |
| 2020-08-19 | $25.40 | $25.42 | $25.33 | $25.41 | $23.63 | 4,574 |
| 2020-08-18 | $25.14 | $25.49 | $25.14 | $25.49 | $23.70 | 10,031 |
| 2020-08-17 | $25.14 | $25.14 | $25.00 | $25.14 | $23.38 | 5,729 |
| 2020-08-14 | $24.99 | $25.06 | $24.92 | $25.00 | $23.24 | 7,157 |
| 2020-08-13 | $25.08 | $25.10 | $25.01 | $25.01 | $23.26 | 3,433 |
| 2020-08-12 | $24.94 | $25.13 | $24.92 | $25.08 | $23.32 | 10,050 |
| 2020-08-11 | $25.14 | $25.14 | $24.82 | $24.93 | $23.18 | 7,475 |
| 2020-08-10 | $24.87 | $25.18 | $24.87 | $25.16 | $23.40 | 19,904 |
| 2020-08-07 | $24.91 | $24.99 | $24.90 | $24.94 | $23.19 | 7,053 |
| 2020-08-06 | $24.91 | $24.99 | $24.91 | $24.97 | $23.22 | 2,522 |
| 2020-08-05 | $24.99 | $24.99 | $24.91 | $24.97 | $23.22 | 10,321 |
| 2020-08-04 | $24.99 | $25.00 | $24.81 | $25.00 | $23.25 | 9,383 |
| 2020-08-03 | $24.81 | $25.00 | $24.81 | $24.99 | $23.23 | 9,894 |
| 2020-07-31 | $24.70 | $24.86 | $24.70 | $24.86 | $23.12 | 4,574 |
| 2020-07-30 | $24.74 | $24.86 | $24.61 | $24.71 | $22.98 | 14,170 |
| 2020-07-29 | $24.73 | $24.80 | $24.58 | $24.72 | $22.99 | 13,636 |
| 2020-07-28 | $24.35 | $24.63 | $24.26 | $24.63 | $22.90 | 8,378 |
| 2020-07-27 | $24.21 | $24.44 | $24.21 | $24.29 | $22.59 | 2,612 |
| 2020-07-24 | $24.28 | $24.32 | $24.06 | $24.32 | $22.61 | 6,172 |
| 2020-07-23 | $24.40 | $24.76 | $24.10 | $24.15 | $22.46 | 17,132 |
| 2020-07-22 | $24.36 | $24.66 | $24.25 | $24.36 | $22.65 | 9,710 |
| 2020-07-21 | $24.46 | $24.70 | $24.30 | $24.30 | $22.60 | 8,781 |
| 2020-07-20 | $24.19 | $24.59 | $24.16 | $24.16 | $22.47 | 8,307 |
| 2020-07-17 | $24.54 | $24.66 | $24.50 | $24.50 | $22.78 | 3,085 |
| 2020-07-16 | $24.21 | $24.34 | $24.21 | $24.28 | $22.58 | 2,071 |
| 2020-07-15 | $24.28 | $24.39 | $24.20 | $24.38 | $22.67 | 6,943 |
| 2020-07-14 | $24.37 | $24.39 | $24.17 | $24.17 | $22.48 | 7,250 |
| 2020-07-13 | $24.26 | $24.47 | $24.22 | $24.40 | $22.69 | 10,186 |
| 2020-07-10 | $23.88 | $24.11 | $23.88 | $24.11 | $22.42 | 8,586 |
| 2020-07-09 | $23.68 | $23.97 | $23.68 | $23.96 | $22.28 | 5,420 |
| 2020-07-08 | $23.88 | $24.01 | $23.50 | $23.59 | $21.94 | 9,381 |
| 2020-07-07 | $23.94 | $24.01 | $23.86 | $23.89 | $22.22 | 5,515 |
| 2020-07-06 | $23.87 | $24.03 | $23.81 | $24.02 | $22.34 | 8,900 |
| 2020-07-02 | $23.82 | $24.02 | $23.68 | $23.79 | $22.12 | 4,854 |
| 2020-07-01 | $23.63 | $23.78 | $23.55 | $23.63 | $21.97 | 29,044 |
| 2020-06-30 | $24.04 | $24.20 | $23.47 | $23.47 | $21.82 | 35,690 |
| 2020-06-29 | $24.30 | $24.30 | $24.03 | $24.03 | $22.35 | 9,552 |
| 2020-06-26 | $24.23 | $24.54 | $24.03 | $24.30 | $22.60 | 2,021 |
| 2020-06-25 | $24.39 | $24.39 | $24.22 | $24.29 | $22.59 | 9,174 |
| 2020-06-24 | $24.27 | $24.33 | $24.27 | $24.28 | $22.58 | 1,158 |
| 2020-06-23 | $24.55 | $24.70 | $24.41 | $24.44 | $22.73 | 5,892 |
| 2020-06-22 | $24.66 | $24.66 | $24.32 | $24.47 | $22.75 | 5,560 |
| 2020-06-19 | $24.78 | $24.78 | $24.60 | $24.62 | $22.89 | 4,598 |
| 2020-06-18 | $24.43 | $24.74 | $24.43 | $24.74 | $23.01 | 5,328 |
| 2020-06-17 | $24.49 | $24.68 | $24.29 | $24.55 | $22.83 | 4,942 |
| 2020-06-16 | $24.46 | $24.63 | $23.92 | $24.63 | $22.90 | 12,608 |
| 2020-06-15 | $23.98 | $24.24 | $23.78 | $24.24 | $22.54 | 6,327 |
| 2020-06-12 | $24.06 | $24.28 | $24.06 | $24.08 | $22.39 | 14,528 |
| 2020-06-11 | $24.50 | $24.50 | $23.86 | $23.86 | $22.19 | 13,467 |
| 2020-06-10 | $24.66 | $24.86 | $24.47 | $24.78 | $23.04 | 8,830 |
| 2020-06-09 | $24.64 | $24.80 | $24.39 | $24.80 | $23.06 | 5,733 |
| 2020-06-08 | $24.52 | $24.70 | $24.48 | $24.70 | $22.97 | 5,520 |
| 2020-06-05 | $24.86 | $24.86 | $24.57 | $24.57 | $22.85 | 9,106 |
| 2020-06-04 | $24.65 | $24.75 | $24.35 | $24.62 | $22.89 | 15,378 |
| 2020-06-03 | $24.73 | $24.82 | $24.60 | $24.79 | $23.05 | 17,411 |
| 2020-06-02 | $24.92 | $25.00 | $24.53 | $24.60 | $22.88 | 43,286 |
| 2020-06-01 | $24.72 | $24.99 | $24.45 | $24.99 | $23.24 | 18,242 |
| 2020-05-29 | $24.44 | $24.72 | $23.87 | $24.72 | $22.99 | 59,043 |
| 2020-05-28 | $24.62 | $24.71 | $24.38 | $24.44 | $22.73 | 22,779 |
| 2020-05-27 | $24.86 | $24.94 | $24.25 | $24.81 | $22.73 | 29,417 |
| 2020-05-26 | $24.53 | $24.79 | $24.44 | $24.74 | $22.67 | 16,589 |
| 2020-05-22 | $24.05 | $24.34 | $24.05 | $24.32 | $22.28 | 7,228 |
| 2020-05-21 | $23.95 | $24.37 | $23.71 | $24.37 | $22.33 | 30,941 |
| 2020-05-20 | $23.73 | $23.99 | $23.73 | $23.86 | $21.86 | 9,491 |
| 2020-05-19 | $23.89 | $23.89 | $23.48 | $23.65 | $21.67 | 5,995 |
| 2020-05-18 | $23.53 | $23.84 | $23.41 | $23.69 | $21.70 | 8,455 |
| 2020-05-15 | $22.86 | $23.22 | $22.86 | $23.02 | $21.09 | 2,416 |
| 2020-05-14 | $22.94 | $23.06 | $22.48 | $22.96 | $21.03 | 14,233 |
| 2020-05-13 | $23.56 | $23.56 | $22.94 | $23.22 | $21.27 | 9,470 |
| 2020-05-12 | $23.44 | $23.76 | $23.44 | $23.61 | $21.63 | 6,053 |
| 2020-05-11 | $23.49 | $23.49 | $23.43 | $23.49 | $21.52 | 15,111 |
| 2020-05-08 | $23.49 | $23.69 | $23.34 | $23.65 | $21.67 | 11,352 |
| 2020-05-07 | $23.29 | $23.73 | $23.29 | $23.49 | $21.52 | 3,782 |
| 2020-05-06 | $23.17 | $23.40 | $23.17 | $23.33 | $21.37 | 3,474 |
| 2020-05-05 | $23.49 | $23.72 | $23.40 | $23.50 | $21.53 | 11,628 |
| 2020-05-04 | $23.24 | $23.79 | $23.20 | $23.49 | $21.52 | 14,276 |
| 2020-05-01 | $23.45 | $23.86 | $22.96 | $23.52 | $21.55 | 12,929 |
| 2020-04-30 | $22.83 | $23.86 | $22.83 | $23.86 | $21.86 | 45,989 |
| 2020-04-29 | $22.89 | $23.29 | $22.89 | $23.26 | $21.31 | 12,855 |
| 2020-04-28 | $23.00 | $23.30 | $22.93 | $22.99 | $21.06 | 14,136 |
| 2020-04-27 | $22.99 | $23.24 | $22.98 | $22.99 | $21.06 | 9,726 |
| 2020-04-24 | $22.86 | $23.22 | $22.46 | $22.83 | $20.92 | 4,236 |
| 2020-04-23 | $22.48 | $22.65 | $22.46 | $22.48 | $20.59 | 7,239 |
| 2020-04-22 | $22.20 | $22.59 | $22.12 | $22.12 | $20.26 | 5,303 |
| 2020-04-21 | $21.99 | $22.33 | $21.90 | $22.14 | $20.28 | 11,780 |
| 2020-04-20 | $22.70 | $22.70 | $22.11 | $22.11 | $20.26 | 7,350 |
| 2020-04-17 | $22.24 | $22.97 | $22.24 | $22.63 | $20.73 | 10,123 |
| 2020-04-16 | $20.44 | $22.23 | $20.44 | $22.23 | $20.37 | 7,281 |
| 2020-04-15 | $22.00 | $22.26 | $21.40 | $21.40 | $19.61 | 12,780 |
| 2020-04-14 | $22.00 | $22.99 | $22.00 | $22.15 | $20.29 | 5,004 |
| 2020-04-13 | $21.87 | $22.15 | $20.72 | $22.15 | $20.29 | 8,430 |
| 2020-04-09 | $21.44 | $23.99 | $21.44 | $22.71 | $20.81 | 11,519 |
| 2020-04-08 | $20.40 | $22.05 | $20.20 | $21.91 | $20.07 | 24,929 |
| 2020-04-07 | $19.25 | $20.35 | $19.25 | $20.35 | $18.64 | 6,391 |
| 2020-04-06 | $19.43 | $19.88 | $19.15 | $19.15 | $17.54 | 13,159 |
| 2020-04-03 | $18.79 | $19.41 | $18.75 | $19.41 | $17.78 | 10,217 |
| 2020-04-02 | $19.90 | $19.96 | $18.75 | $19.36 | $17.74 | 8,037 |
| 2020-04-01 | $20.22 | $20.39 | $18.00 | $20.39 | $18.68 | 19,703 |
| 2020-03-31 | $18.97 | $20.84 | $18.97 | $20.10 | $18.41 | 15,900 |
| 2020-03-30 | $19.00 | $19.94 | $19.00 | $19.41 | $17.78 | 4,189 |
| 2020-03-27 | $19.80 | $20.11 | $18.75 | $19.21 | $17.60 | 6,482 |
| 2020-03-26 | $20.97 | $20.97 | $19.86 | $20.17 | $18.48 | 35,311 |
| 2020-03-25 | $17.06 | $21.50 | $17.06 | $19.30 | $17.68 | 11,997 |
| 2020-03-24 | $16.71 | $18.94 | $16.71 | $17.43 | $15.97 | 19,132 |
| 2020-03-23 | $17.84 | $17.84 | $16.00 | $16.21 | $14.85 | 24,457 |
| 2020-03-20 | $16.77 | $18.43 | $16.16 | $17.84 | $16.34 | 22,200 |
| 2020-03-19 | $11.50 | $17.97 | $10.56 | $16.98 | $15.56 | 49,537 |
| 2020-03-18 | $18.00 | $18.00 | $10.56 | $14.00 | $12.83 | 91,663 |
| 2020-03-17 | $18.32 | $18.51 | $18.25 | $18.27 | $16.74 | 15,035 |
| 2020-03-16 | $17.25 | $19.13 | $15.99 | $18.60 | $17.04 | 21,577 |
| 2020-03-13 | $18.08 | $21.23 | $18.08 | $21.23 | $19.45 | 30,486 |
| 2020-03-12 | $19.87 | $20.31 | $16.96 | $17.66 | $16.18 | 44,498 |
| 2020-03-11 | $23.16 | $23.50 | $22.12 | $22.38 | $20.50 | 23,907 |
| 2020-03-10 | $22.80 | $23.60 | $22.80 | $23.51 | $21.54 | 14,124 |
| 2020-03-09 | $23.30 | $23.30 | $22.35 | $22.69 | $20.79 | 34,900 |
| 2020-03-06 | $23.66 | $24.68 | $23.66 | $24.00 | $21.99 | 34,742 |
| 2020-03-05 | $24.78 | $24.99 | $24.41 | $24.57 | $22.51 | 31,132 |
| 2020-03-04 | $24.31 | $24.99 | $24.31 | $24.99 | $22.89 | 8,369 |
| 2020-03-03 | $24.51 | $24.86 | $23.95 | $24.35 | $22.31 | 27,051 |
| 2020-03-02 | $23.65 | $24.52 | $23.34 | $24.18 | $22.15 | 38,708 |
| 2020-02-28 | $24.35 | $24.35 | $23.23 | $23.23 | $21.28 | 60,404 |
| 2020-02-27 | $24.73 | $24.73 | $24.33 | $24.40 | $22.35 | 34,236 |
| 2020-02-26 | $25.00 | $25.09 | $24.80 | $25.09 | $22.64 | 23,160 |
| 2020-02-25 | $25.16 | $25.23 | $24.85 | $24.85 | $22.43 | 15,396 |
| 2020-02-24 | $25.08 | $25.16 | $25.03 | $25.07 | $22.63 | 12,008 |
| 2020-02-21 | $25.19 | $25.27 | $25.13 | $25.13 | $22.68 | 18,817 |
| 2020-02-20 | $25.21 | $25.29 | $25.19 | $25.21 | $22.75 | 11,170 |
| 2020-02-19 | $25.38 | $25.40 | $25.19 | $25.19 | $22.74 | 15,561 |
| 2020-02-18 | $25.34 | $25.41 | $25.34 | $25.41 | $22.93 | 6,169 |
| 2020-02-14 | $25.40 | $25.47 | $25.30 | $25.31 | $22.84 | 6,601 |
| 2020-02-13 | $25.28 | $25.45 | $25.28 | $25.43 | $22.95 | 1,894 |
| 2020-02-12 | $25.43 | $25.47 | $25.26 | $25.26 | $22.80 | 9,301 |
| 2020-02-11 | $25.44 | $25.48 | $25.34 | $25.48 | $23.00 | 3,515 |
| 2020-02-10 | $25.41 | $25.47 | $25.35 | $25.41 | $22.93 | 4,047 |
| 2020-02-07 | $25.37 | $25.44 | $25.29 | $25.35 | $22.88 | 4,226 |
| 2020-02-06 | $25.29 | $25.40 | $25.15 | $25.40 | $22.92 | 13,777 |
| 2020-02-05 | $25.21 | $25.37 | $25.11 | $25.21 | $22.75 | 11,537 |
| 2020-02-04 | $25.46 | $25.46 | $25.22 | $25.25 | $22.79 | 10,268 |
| 2020-02-03 | $25.40 | $25.49 | $25.39 | $25.49 | $23.01 | 7,163 |
| 2020-01-31 | $25.25 | $25.45 | $25.19 | $25.45 | $22.97 | 24,320 |
| 2020-01-30 | $25.20 | $25.25 | $25.18 | $25.24 | $22.78 | 9,559 |
| 2020-01-29 | $25.12 | $25.22 | $25.07 | $25.13 | $22.68 | 13,754 |
| 2020-01-28 | $25.12 | $25.18 | $25.12 | $25.12 | $22.67 | 5,658 |
| 2020-01-27 | $25.17 | $25.18 | $25.14 | $25.18 | $22.72 | 1,722 |
| 2020-01-24 | $25.15 | $25.19 | $25.14 | $25.19 | $22.74 | 1,328 |
| 2020-01-23 | $25.19 | $25.19 | $25.13 | $25.13 | $22.68 | 5,646 |
| 2020-01-22 | $25.18 | $25.19 | $25.10 | $25.15 | $22.70 | 8,321 |
| 2020-01-21 | $25.22 | $25.23 | $25.18 | $25.19 | $22.74 | 11,616 |
| 2020-01-17 | $25.13 | $25.24 | $25.13 | $25.22 | $22.76 | 9,843 |
| 2020-01-16 | $25.18 | $25.23 | $25.10 | $25.12 | $22.67 | 10,047 |
| 2020-01-15 | $25.25 | $25.25 | $25.12 | $25.22 | $22.76 | 6,985 |
| 2020-01-14 | $25.17 | $25.25 | $25.11 | $25.25 | $22.79 | 15,044 |
| 2020-01-13 | $25.19 | $25.27 | $25.13 | $25.17 | $22.72 | 7,823 |
| 2020-01-10 | $25.25 | $25.26 | $25.06 | $25.24 | $22.78 | 10,954 |
| 2020-01-09 | $25.08 | $25.18 | $25.05 | $25.15 | $22.70 | 11,536 |
| 2020-01-08 | $25.19 | $25.22 | $25.03 | $25.03 | $22.59 | 21,037 |
| 2020-01-07 | $25.12 | $25.31 | $25.12 | $25.21 | $22.75 | 14,115 |
| 2020-01-06 | $25.21 | $25.31 | $25.14 | $25.16 | $22.71 | 6,711 |
| 2020-01-03 | $25.17 | $25.32 | $25.16 | $25.25 | $22.79 | 14,929 |
| 2020-01-02 | $25.27 | $25.34 | $25.12 | $25.20 | $22.74 | 36,620 |
| 2019-12-31 | $25.11 | $25.28 | $25.11 | $25.28 | $22.82 | 8,184 |
| 2019-12-30 | $25.10 | $25.13 | $25.05 | $25.11 | $22.66 | 7,582 |
| 2019-12-27 | $25.08 | $25.20 | $25.05 | $25.05 | $22.61 | 7,945 |
| 2019-12-26 | $25.01 | $25.14 | $25.01 | $25.14 | $22.69 | 11,117 |
| 2019-12-24 | $25.08 | $25.10 | $25.04 | $25.06 | $22.62 | 2,971 |
| 2019-12-23 | $25.06 | $25.10 | $25.06 | $25.08 | $22.64 | 3,001 |
| 2019-12-20 | $25.02 | $25.09 | $25.02 | $25.04 | $22.60 | 4,037 |
| 2019-12-19 | $24.95 | $25.12 | $24.95 | $25.04 | $22.60 | 6,637 |
| 2019-12-18 | $25.00 | $25.12 | $25.00 | $25.07 | $22.63 | 7,566 |
| 2019-12-17 | $24.98 | $25.13 | $24.98 | $25.04 | $22.60 | 14,247 |
| 2019-12-16 | $24.92 | $25.07 | $24.75 | $25.05 | $22.61 | 24,714 |
| 2019-12-13 | $24.54 | $24.93 | $24.54 | $24.92 | $22.49 | 12,628 |
| 2019-12-12 | $24.65 | $24.66 | $24.51 | $24.55 | $22.16 | 19,361 |
| 2019-12-11 | $24.65 | $24.79 | $24.59 | $24.62 | $22.22 | 9,813 |
| 2019-12-10 | $24.55 | $24.66 | $24.55 | $24.66 | $22.26 | 5,411 |
| 2019-12-09 | $24.52 | $24.75 | $24.52 | $24.56 | $22.17 | 7,480 |
| 2019-12-06 | $24.64 | $24.65 | $24.51 | $24.52 | $22.13 | 9,094 |
| 2019-12-05 | $24.63 | $24.80 | $24.52 | $24.56 | $22.17 | 20,088 |
| 2019-12-04 | $24.97 | $24.97 | $24.63 | $24.63 | $22.23 | 11,699 |
| 2019-12-03 | $24.76 | $24.85 | $24.70 | $24.78 | $22.37 | 19,251 |
| 2019-12-02 | $24.92 | $24.92 | $24.73 | $24.84 | $22.42 | 14,847 |
| 2019-11-29 | $24.92 | $24.97 | $24.88 | $24.88 | $22.46 | 3,265 |
| 2019-11-27 | $24.88 | $24.92 | $24.79 | $24.88 | $22.46 | 9,983 |
| 2019-11-26 | $25.25 | $25.25 | $25.13 | $25.16 | $22.38 | 3,318 |
| 2019-11-25 | $25.25 | $25.25 | $25.10 | $25.12 | $22.35 | 8,560 |
| 2019-11-22 | $25.25 | $25.25 | $25.13 | $25.17 | $22.39 | 6,243 |
| 2019-11-21 | $25.20 | $25.21 | $25.05 | $25.10 | $22.33 | 8,557 |
| 2019-11-20 | $25.25 | $25.25 | $25.05 | $25.06 | $22.29 | 7,266 |
| 2019-11-19 | $25.29 | $25.29 | $25.05 | $25.11 | $22.34 | 12,603 |
| 2019-11-18 | $25.13 | $25.19 | $25.09 | $25.11 | $22.34 | 10,560 |
| 2019-11-15 | $25.27 | $25.28 | $25.10 | $25.15 | $22.37 | 6,159 |
| 2019-11-14 | $25.01 | $25.15 | $25.01 | $25.12 | $22.35 | 8,212 |
| 2019-11-13 | $25.34 | $25.34 | $25.00 | $25.11 | $22.34 | 28,525 |
| 2019-11-12 | $25.23 | $25.34 | $25.11 | $25.22 | $22.43 | 7,166 |
| 2019-11-11 | $25.25 | $25.35 | $25.19 | $25.19 | $22.41 | 3,342 |
| 2019-11-08 | $25.04 | $25.25 | $25.00 | $25.20 | $22.42 | 9,759 |
| 2019-11-07 | $25.20 | $25.20 | $25.00 | $25.00 | $22.24 | 16,833 |
| 2019-11-06 | $25.31 | $25.32 | $25.11 | $25.19 | $22.41 | 7,570 |
| 2019-11-05 | $24.92 | $25.11 | $24.87 | $25.11 | $22.34 | 16,053 |
| 2019-11-04 | $24.67 | $25.00 | $24.61 | $24.92 | $22.17 | 21,227 |
| 2019-11-01 | $25.10 | $25.10 | $24.52 | $24.69 | $21.96 | 65,618 |
| 2019-10-31 | $25.40 | $25.40 | $25.01 | $25.03 | $22.27 | 69,543 |
| 2019-10-30 | $25.14 | $25.39 | $25.14 | $25.39 | $22.59 | 9,169 |
| 2019-10-29 | $25.29 | $25.38 | $25.05 | $25.26 | $22.47 | 6,925 |
| 2019-10-28 | $25.24 | $25.39 | $25.24 | $25.25 | $22.46 | 7,974 |
| 2019-10-25 | $25.15 | $25.24 | $25.15 | $25.16 | $22.38 | 8,410 |
| 2019-10-24 | $25.31 | $25.31 | $25.22 | $25.25 | $22.46 | 5,624 |
| 2019-10-23 | $25.26 | $25.43 | $25.22 | $25.34 | $22.54 | 13,555 |
| 2019-10-22 | $25.42 | $25.42 | $25.22 | $25.25 | $22.46 | 8,884 |
| 2019-10-21 | $25.32 | $25.45 | $25.22 | $25.23 | $22.44 | 7,852 |
| 2019-10-18 | $25.25 | $25.33 | $25.22 | $25.33 | $22.53 | 5,933 |
| 2019-10-17 | $25.25 | $25.25 | $25.14 | $25.22 | $22.43 | 10,812 |
| 2019-10-16 | $25.28 | $25.31 | $25.06 | $25.30 | $22.51 | 16,332 |
| 2019-10-15 | $25.34 | $25.35 | $25.18 | $25.28 | $22.49 | 11,587 |
| 2019-10-14 | $24.94 | $25.50 | $24.77 | $25.44 | $22.63 | 31,943 |
| 2019-10-11 | $24.72 | $24.95 | $24.63 | $24.95 | $22.19 | 41,333 |
| 2019-10-10 | $24.63 | $24.72 | $24.59 | $24.66 | $21.94 | 17,486 |
| 2019-10-09 | $24.47 | $24.64 | $24.47 | $24.61 | $21.89 | 22,395 |
| 2019-10-08 | $24.20 | $24.49 | $24.20 | $24.45 | $21.75 | 34,390 |
| 2019-10-07 | $24.01 | $24.24 | $23.93 | $24.24 | $21.56 | 35,953 |
| 2019-10-04 | $24.16 | $24.20 | $23.93 | $24.00 | $21.35 | 32,439 |
| 2019-10-03 | $24.20 | $24.23 | $24.08 | $24.14 | $21.47 | 9,817 |
| 2019-10-02 | $24.37 | $24.37 | $24.17 | $24.24 | $21.56 | 9,704 |
| 2019-10-01 | $24.36 | $24.45 | $24.26 | $24.35 | $21.66 | 22,704 |
| 2019-09-30 | $24.42 | $24.66 | $24.20 | $24.27 | $21.59 | 100,647 |
| 2019-09-27 | $24.61 | $24.81 | $24.20 | $24.42 | $21.72 | 20,697 |
| 2019-09-26 | $24.80 | $24.80 | $24.57 | $24.60 | $21.88 | 10,862 |
| 2019-09-25 | $24.98 | $24.98 | $24.70 | $24.70 | $21.97 | 25,089 |
| 2019-09-24 | $25.00 | $25.00 | $24.91 | $24.97 | $22.21 | 7,862 |
| 2019-09-23 | $24.93 | $25.03 | $24.90 | $24.95 | $22.19 | 13,765 |
| 2019-09-20 | $24.81 | $24.95 | $24.76 | $24.94 | $22.19 | 11,363 |
| 2019-09-19 | $24.63 | $24.91 | $24.63 | $24.91 | $22.16 | 20,261 |
| 2019-09-18 | $24.39 | $24.63 | $24.39 | $24.62 | $21.90 | 19,630 |
| 2019-09-17 | $24.24 | $24.45 | $24.18 | $24.33 | $21.64 | 23,112 |
| 2019-09-16 | $24.11 | $24.28 | $24.05 | $24.10 | $21.44 | 12,885 |
| 2019-09-13 | $24.43 | $24.43 | $23.83 | $24.00 | $21.35 | 19,555 |
| 2019-09-12 | $24.49 | $24.51 | $24.40 | $24.46 | $21.76 | 12,324 |
| 2019-09-11 | $24.37 | $24.47 | $24.31 | $24.42 | $21.72 | 14,741 |
| 2019-09-10 | $24.66 | $24.66 | $24.36 | $24.37 | $21.68 | 33,713 |
| 2019-09-09 | $24.71 | $24.82 | $24.57 | $24.57 | $21.86 | 20,625 |
| 2019-09-06 | $24.60 | $24.73 | $24.59 | $24.71 | $21.98 | 25,325 |
| 2019-09-05 | $24.52 | $24.69 | $24.50 | $24.55 | $21.84 | 15,780 |
| 2019-09-04 | $24.50 | $24.61 | $24.50 | $24.59 | $21.87 | 23,118 |
| 2019-09-03 | $24.42 | $24.55 | $24.30 | $24.50 | $21.79 | 22,978 |
| 2019-08-30 | $24.63 | $24.77 | $24.21 | $24.27 | $21.59 | 140,218 |
| 2019-08-29 | $24.94 | $25.10 | $24.55 | $24.66 | $21.94 | 27,987 |
| 2019-08-28 | $25.25 | $25.28 | $25.20 | $25.28 | $22.16 | 13,396 |
| 2019-08-27 | $25.45 | $25.45 | $25.16 | $25.21 | $22.10 | 9,299 |
| 2019-08-26 | $25.26 | $25.40 | $25.23 | $25.26 | $22.14 | 8,142 |
| 2019-08-23 | $25.20 | $25.22 | $25.18 | $25.21 | $22.10 | 4,288 |
| 2019-08-22 | $25.28 | $25.33 | $25.11 | $25.11 | $22.01 | 7,505 |
| 2019-08-21 | $25.43 | $25.52 | $25.27 | $25.34 | $22.21 | 17,490 |
| 2019-08-20 | $25.28 | $25.48 | $25.20 | $25.45 | $22.31 | 5,288 |
| 2019-08-19 | $25.39 | $25.41 | $25.04 | $25.29 | $22.17 | 6,636 |
| 2019-08-16 | $25.55 | $25.55 | $25.33 | $25.40 | $22.26 | 11,830 |
| 2019-08-15 | $25.50 | $25.58 | $25.41 | $25.58 | $22.42 | 8,106 |
| 2019-08-14 | $25.45 | $25.50 | $25.25 | $25.46 | $22.32 | 5,837 |
| 2019-08-13 | $25.13 | $25.49 | $25.13 | $25.44 | $22.30 | 9,131 |
| 2019-08-12 | $25.34 | $25.42 | $25.09 | $25.30 | $22.18 | 12,765 |
| 2019-08-09 | $25.30 | $25.48 | $25.30 | $25.30 | $22.18 | 9,621 |
| 2019-08-08 | $25.35 | $25.60 | $25.26 | $25.35 | $22.22 | 14,521 |
| 2019-08-07 | $25.41 | $25.41 | $25.16 | $25.32 | $22.19 | 22,186 |
| 2019-08-06 | $25.47 | $25.60 | $25.44 | $25.50 | $22.35 | 19,834 |
| 2019-08-05 | $25.39 | $25.67 | $25.19 | $25.47 | $22.32 | 32,330 |
| 2019-08-02 | $25.62 | $25.62 | $25.30 | $25.60 | $22.44 | 11,507 |
| 2019-08-01 | $25.63 | $25.86 | $25.58 | $25.62 | $22.46 | 20,236 |
| 2019-07-31 | $25.25 | $25.87 | $25.18 | $25.69 | $22.52 | 65,190 |
| 2019-07-30 | $25.39 | $25.39 | $25.01 | $25.25 | $22.13 | 52,349 |
| 2019-07-29 | $25.13 | $25.39 | $25.10 | $25.38 | $22.25 | 14,262 |
| 2019-07-26 | $24.91 | $25.25 | $24.91 | $25.13 | $22.03 | 23,805 |
| 2019-07-25 | $24.92 | $25.09 | $24.90 | $24.94 | $21.86 | 19,137 |
| 2019-07-24 | $24.82 | $24.96 | $24.82 | $24.92 | $21.84 | 6,486 |
| 2019-07-23 | $24.98 | $24.98 | $24.92 | $24.93 | $21.85 | 4,191 |
| 2019-07-22 | $24.95 | $24.99 | $24.93 | $24.97 | $21.89 | 6,938 |
| 2019-07-19 | $24.84 | $24.98 | $24.84 | $24.98 | $21.90 | 21,198 |
| 2019-07-18 | $24.79 | $24.90 | $24.78 | $24.90 | $21.83 | 22,442 |
| 2019-07-17 | $24.75 | $24.84 | $24.74 | $24.80 | $21.74 | 7,755 |
| 2019-07-16 | $24.62 | $24.82 | $24.62 | $24.82 | $21.76 | 25,291 |
| 2019-07-15 | $24.30 | $24.72 | $24.28 | $24.72 | $21.67 | 13,213 |
| 2019-07-12 | $24.19 | $24.29 | $24.17 | $24.26 | $21.26 | 8,360 |
| 2019-07-11 | $23.95 | $24.25 | $23.91 | $24.19 | $21.20 | 25,244 |
| 2019-07-10 | $23.86 | $24.09 | $23.83 | $23.83 | $20.89 | 24,941 |
| 2019-07-09 | $23.80 | $23.86 | $23.80 | $23.81 | $20.87 | 10,776 |
| 2019-07-08 | $23.75 | $23.86 | $23.75 | $23.78 | $20.84 | 10,039 |
| 2019-07-05 | $23.69 | $23.81 | $23.62 | $23.69 | $20.76 | 6,383 |
| 2019-07-03 | $23.83 | $23.88 | $23.83 | $23.88 | $20.93 | 1,039 |
| 2019-07-02 | $23.68 | $23.83 | $23.68 | $23.83 | $20.89 | 22,927 |
| 2019-07-01 | $23.60 | $23.72 | $23.59 | $23.61 | $20.69 | 10,263 |
| 2019-06-28 | $23.86 | $23.86 | $23.45 | $23.45 | $20.55 | 71,799 |
| 2019-06-27 | $23.95 | $24.00 | $23.80 | $23.80 | $20.86 | 32,266 |
| 2019-06-26 | $24.15 | $24.15 | $23.85 | $23.85 | $20.90 | 20,691 |
| 2019-06-25 | $24.28 | $24.28 | $23.96 | $24.00 | $21.04 | 15,476 |
| 2019-06-24 | $24.05 | $24.14 | $23.96 | $24.04 | $21.07 | 21,435 |
| 2019-06-21 | $24.06 | $24.14 | $24.05 | $24.07 | $21.10 | 14,180 |
| 2019-06-20 | $24.14 | $24.17 | $23.96 | $24.05 | $21.08 | 14,997 |
| 2019-06-19 | $24.00 | $24.09 | $23.91 | $23.91 | $20.96 | 18,829 |
| 2019-06-18 | $23.73 | $24.00 | $23.73 | $23.91 | $20.96 | 24,245 |
| 2019-06-17 | $23.66 | $23.76 | $23.56 | $23.64 | $20.72 | 21,038 |
| 2019-06-14 | $23.55 | $23.68 | $23.48 | $23.57 | $20.66 | 8,803 |
| 2019-06-13 | $23.49 | $23.72 | $23.45 | $23.56 | $20.65 | 10,941 |
| 2019-06-12 | $23.69 | $23.69 | $23.48 | $23.49 | $20.59 | 11,609 |
| 2019-06-11 | $23.78 | $23.83 | $23.59 | $23.63 | $20.71 | 6,431 |
| 2019-06-10 | $23.82 | $23.92 | $23.75 | $23.75 | $20.82 | 28,885 |
| 2019-06-07 | $23.72 | $23.82 | $23.72 | $23.82 | $20.88 | 6,896 |
| 2019-06-06 | $23.69 | $23.83 | $23.69 | $23.78 | $20.84 | 9,778 |
| 2019-06-05 | $23.68 | $23.84 | $23.65 | $23.78 | $20.84 | 13,892 |
| 2019-06-04 | $23.72 | $23.83 | $23.56 | $23.73 | $20.80 | 23,508 |
| 2019-06-03 | $23.77 | $23.77 | $23.50 | $23.65 | $20.73 | 27,988 |
| 2019-05-31 | $24.13 | $24.22 | $23.73 | $23.73 | $20.80 | 95,503 |
| 2019-05-30 | $24.22 | $24.22 | $23.88 | $24.20 | $21.21 | 13,329 |
| 2019-05-29 | $24.23 | $24.63 | $24.23 | $24.43 | $21.09 | 21,227 |
| 2019-05-28 | $24.40 | $24.46 | $24.38 | $24.38 | $21.05 | 11,200 |
| 2019-05-24 | $24.41 | $24.46 | $24.32 | $24.40 | $21.07 | 10,357 |
| 2019-05-23 | $24.10 | $24.47 | $24.10 | $24.47 | $21.13 | 24,443 |
| 2019-05-22 | $23.90 | $24.14 | $23.80 | $24.12 | $20.83 | 11,392 |
| 2019-05-21 | $23.66 | $23.88 | $23.66 | $23.81 | $20.56 | 1,750 |
| 2019-05-20 | $23.92 | $23.92 | $23.61 | $23.84 | $20.58 | 10,299 |
| 2019-05-17 | $23.73 | $23.97 | $23.73 | $23.80 | $20.55 | 9,799 |
| 2019-05-16 | $23.84 | $23.98 | $23.79 | $23.80 | $20.55 | 22,374 |
| 2019-05-15 | $23.66 | $23.82 | $23.61 | $23.72 | $20.48 | 14,496 |
| 2019-05-14 | $23.49 | $23.69 | $23.49 | $23.58 | $20.36 | 11,620 |
| 2019-05-13 | $23.56 | $23.67 | $23.36 | $23.47 | $20.26 | 9,375 |
| 2019-05-10 | $23.70 | $23.77 | $23.51 | $23.75 | $20.51 | 7,166 |
| 2019-05-09 | $23.54 | $23.73 | $23.50 | $23.70 | $20.46 | 13,152 |
| 2019-05-08 | $23.42 | $23.59 | $23.34 | $23.59 | $20.37 | 13,433 |
| 2019-05-07 | $23.61 | $23.61 | $23.33 | $23.38 | $20.19 | 11,523 |
| 2019-05-06 | $23.24 | $23.64 | $23.24 | $23.62 | $20.39 | 16,063 |
| 2019-05-03 | $23.39 | $23.47 | $23.32 | $23.36 | $20.17 | 13,644 |
| 2019-05-02 | $23.35 | $23.47 | $23.27 | $23.34 | $20.15 | 12,097 |
| 2019-05-01 | $23.40 | $23.48 | $23.32 | $23.37 | $20.18 | 20,766 |
| 2019-04-30 | $23.58 | $23.73 | $23.33 | $23.33 | $20.14 | 91,498 |
| 2019-04-29 | $23.63 | $23.85 | $23.53 | $23.62 | $20.39 | 15,549 |
| 2019-04-26 | $23.53 | $23.60 | $23.41 | $23.57 | $20.35 | 13,639 |
| 2019-04-25 | $23.58 | $23.69 | $23.58 | $23.64 | $20.41 | 14,129 |
| 2019-04-24 | $23.43 | $23.65 | $23.37 | $23.59 | $20.37 | 14,668 |
| 2019-04-23 | $23.27 | $23.49 | $23.25 | $23.36 | $20.17 | 15,391 |
| 2019-04-22 | $23.40 | $23.40 | $23.16 | $23.20 | $20.03 | 8,897 |
| 2019-04-18 | $23.56 | $23.71 | $23.26 | $23.40 | $20.20 | 10,973 |
| 2019-04-17 | $23.66 | $23.66 | $23.35 | $23.53 | $20.32 | 10,914 |
| 2019-04-16 | $23.40 | $23.88 | $23.32 | $23.70 | $20.46 | 11,462 |
| 2019-04-15 | $23.27 | $23.40 | $23.06 | $23.40 | $20.20 | 13,969 |
| 2019-04-12 | $23.29 | $23.39 | $23.17 | $23.37 | $20.18 | 13,466 |
| 2019-04-11 | $23.20 | $23.37 | $23.15 | $23.22 | $20.05 | 6,416 |
| 2019-04-10 | $23.29 | $23.40 | $23.08 | $23.08 | $19.93 | 18,765 |
| 2019-04-09 | $23.36 | $23.40 | $23.25 | $23.25 | $20.07 | 10,881 |
| 2019-04-08 | $23.27 | $23.44 | $23.21 | $23.42 | $20.22 | 6,314 |
| 2019-04-05 | $23.35 | $23.47 | $23.32 | $23.43 | $20.23 | 19,598 |
| 2019-04-04 | $23.25 | $23.39 | $23.07 | $23.38 | $20.19 | 9,309 |
| 2019-04-03 | $23.23 | $23.70 | $23.21 | $23.25 | $20.07 | 23,016 |
| 2019-04-02 | $23.05 | $23.29 | $23.04 | $23.21 | $20.04 | 17,879 |
| 2019-04-01 | $22.23 | $23.68 | $22.23 | $23.09 | $19.94 | 46,071 |
| 2019-03-29 | $22.01 | $22.23 | $21.95 | $22.23 | $19.19 | 40,234 |
| 2019-03-28 | $22.02 | $22.15 | $21.91 | $21.93 | $18.93 | 25,641 |
| 2019-03-27 | $22.17 | $22.20 | $22.02 | $22.04 | $19.03 | 15,851 |
| 2019-03-26 | $22.23 | $22.29 | $22.20 | $22.28 | $19.24 | 15,569 |
| 2019-03-25 | $22.31 | $22.31 | $22.15 | $22.16 | $19.13 | 4,368 |
| 2019-03-22 | $22.39 | $22.44 | $22.30 | $22.32 | $19.27 | 9,902 |
| 2019-03-21 | $22.33 | $22.56 | $22.30 | $22.36 | $19.31 | 16,037 |
| 2019-03-20 | $22.40 | $22.51 | $22.28 | $22.48 | $19.41 | 6,301 |
| 2019-03-19 | $22.58 | $22.58 | $22.35 | $22.35 | $19.30 | 9,858 |
| 2019-03-18 | $22.55 | $22.68 | $22.43 | $22.59 | $19.50 | 17,327 |
| 2019-03-15 | $22.30 | $22.55 | $22.27 | $22.55 | $19.47 | 7,200 |
| 2019-03-14 | $22.39 | $22.45 | $22.35 | $22.35 | $19.30 | 3,885 |
| 2019-03-13 | $22.26 | $22.39 | $22.26 | $22.37 | $19.31 | 5,998 |
| 2019-03-12 | $22.30 | $22.47 | $22.26 | $22.38 | $19.32 | 11,226 |
| 2019-03-11 | $22.38 | $22.56 | $22.23 | $22.37 | $19.31 | 14,529 |
| 2019-03-08 | $22.23 | $22.50 | $22.17 | $22.32 | $19.27 | 19,143 |
| 2019-03-07 | $22.46 | $22.51 | $22.22 | $22.33 | $19.28 | 19,674 |
| 2019-03-06 | $22.16 | $22.55 | $22.15 | $22.44 | $19.38 | 31,014 |
| 2019-03-05 | $22.03 | $22.22 | $21.95 | $22.22 | $19.19 | 23,065 |
| 2019-03-04 | $22.08 | $22.25 | $21.98 | $22.13 | $19.11 | 13,911 |
| 2019-03-01 | $21.83 | $22.21 | $21.65 | $22.07 | $19.06 | 40,768 |
| 2019-02-28 | $21.64 | $21.86 | $21.55 | $21.86 | $18.87 | 44,904 |
| 2019-02-27 | $21.76 | $21.76 | $21.60 | $21.64 | $18.68 | 16,388 |
| 2019-02-26 | $22.12 | $22.19 | $22.05 | $22.05 | $18.72 | 13,190 |
| 2019-02-25 | $22.19 | $22.23 | $22.06 | $22.11 | $18.77 | 15,226 |
| 2019-02-22 | $22.30 | $22.30 | $22.03 | $22.16 | $18.81 | 19,098 |
| 2019-02-21 | $22.22 | $22.33 | $22.17 | $22.31 | $18.94 | 8,650 |
| 2019-02-20 | $22.32 | $22.45 | $22.16 | $22.22 | $18.87 | 22,496 |
| 2019-02-19 | $22.13 | $22.34 | $22.13 | $22.28 | $18.91 | 41,120 |
| 2019-02-15 | $21.91 | $22.12 | $21.88 | $22.09 | $18.75 | 26,820 |
| 2019-02-14 | $21.81 | $21.92 | $21.75 | $21.86 | $18.56 | 16,589 |
| 2019-02-13 | $21.69 | $21.95 | $21.61 | $21.92 | $18.61 | 18,667 |
| 2019-02-12 | $21.59 | $21.79 | $21.59 | $21.62 | $18.36 | 13,004 |
| 2019-02-11 | $21.61 | $21.68 | $21.44 | $21.54 | $18.29 | 10,454 |
| 2019-02-08 | $21.30 | $21.60 | $21.10 | $21.60 | $18.34 | 17,922 |
| 2019-02-07 | $21.65 | $21.65 | $21.14 | $21.39 | $18.16 | 19,540 |
| 2019-02-06 | $21.82 | $21.86 | $21.61 | $21.65 | $18.38 | 22,950 |
| 2019-02-05 | $21.91 | $22.07 | $21.80 | $21.86 | $18.56 | 12,033 |
| 2019-02-04 | $21.75 | $21.88 | $21.74 | $21.86 | $18.56 | 21,949 |
| 2019-02-01 | $21.91 | $22.03 | $21.73 | $21.81 | $18.52 | 79,693 |
| 2019-01-31 | $22.21 | $22.43 | $21.73 | $21.73 | $18.45 | 93,004 |
| 2019-01-30 | $21.85 | $22.15 | $21.85 | $22.15 | $18.81 | 52,705 |
| 2019-01-29 | $22.00 | $22.15 | $21.86 | $21.86 | $18.56 | 23,020 |
| 2019-01-28 | $21.93 | $22.12 | $21.85 | $22.00 | $18.68 | 18,554 |
| 2019-01-25 | $21.95 | $22.34 | $21.91 | $21.92 | $18.61 | 17,994 |
| 2019-01-24 | $21.76 | $21.98 | $21.70 | $21.92 | $18.61 | 11,413 |
| 2019-01-23 | $21.56 | $21.87 | $21.56 | $21.87 | $18.57 | 14,194 |
| 2019-01-22 | $21.81 | $21.92 | $21.43 | $21.53 | $18.28 | 5,908 |
| 2019-01-18 | $21.80 | $21.95 | $21.74 | $21.92 | $18.61 | 13,898 |
| 2019-01-17 | $21.42 | $21.70 | $21.42 | $21.70 | $18.42 | 10,328 |
| 2019-01-16 | $21.67 | $21.76 | $21.38 | $21.38 | $18.15 | 24,428 |
| 2019-01-15 | $21.57 | $21.68 | $21.51 | $21.53 | $18.28 | 8,301 |
| 2019-01-14 | $21.42 | $21.69 | $21.42 | $21.47 | $18.23 | 21,635 |
| 2019-01-11 | $21.29 | $21.50 | $21.23 | $21.50 | $18.25 | 28,582 |
| 2019-01-10 | $20.70 | $21.33 | $20.64 | $21.32 | $18.10 | 28,385 |
| 2019-01-09 | $20.92 | $21.00 | $20.81 | $20.82 | $17.68 | 14,433 |
| 2019-01-08 | $21.07 | $21.29 | $20.74 | $20.99 | $17.82 | 40,522 |
| 2019-01-07 | $20.41 | $21.13 | $20.41 | $20.86 | $17.71 | 41,934 |
| 2019-01-04 | $20.43 | $20.71 | $20.38 | $20.42 | $17.34 | 31,090 |
| 2019-01-03 | $20.07 | $20.46 | $19.54 | $20.23 | $17.18 | 32,059 |
| 2019-01-02 | $19.58 | $20.13 | $19.58 | $20.09 | $17.06 | 21,598 |
| 2018-12-31 | $19.68 | $19.90 | $19.20 | $19.65 | $16.68 | 22,682 |
| 2018-12-28 | $18.76 | $19.53 | $18.58 | $19.53 | $16.58 | 26,589 |
| 2018-12-27 | $18.90 | $19.05 | $18.47 | $18.84 | $16.00 | 26,667 |
| 2018-12-26 | $18.77 | $19.13 | $18.77 | $19.00 | $16.13 | 34,944 |
| 2018-12-24 | $18.68 | $18.85 | $17.89 | $18.73 | $15.90 | 18,425 |
| 2018-12-21 | $18.51 | $18.86 | $18.00 | $18.61 | $15.80 | 54,338 |
| 2018-12-20 | $19.15 | $19.15 | $18.08 | $18.49 | $15.70 | 77,320 |
| 2018-12-19 | $19.47 | $19.85 | $19.13 | $19.15 | $16.26 | 45,126 |
| 2018-12-18 | $19.50 | $19.92 | $19.07 | $19.49 | $16.55 | 29,353 |
| 2018-12-17 | $20.14 | $20.15 | $19.36 | $19.59 | $16.63 | 23,162 |
| 2018-12-14 | $19.88 | $20.31 | $19.75 | $19.90 | $16.90 | 16,327 |
| 2018-12-13 | $20.37 | $20.37 | $19.55 | $19.55 | $16.60 | 17,159 |
| 2018-12-12 | $20.77 | $20.80 | $20.26 | $20.28 | $17.22 | 8,318 |
| 2018-12-11 | $20.29 | $20.96 | $20.14 | $20.44 | $17.35 | 9,840 |
| 2018-12-10 | $20.08 | $20.24 | $20.01 | $20.09 | $17.06 | 13,845 |
| 2018-12-07 | $20.13 | $20.45 | $20.03 | $20.12 | $17.08 | 14,484 |
| 2018-12-06 | $20.23 | $20.23 | $19.13 | $20.20 | $17.15 | 55,027 |
| 2018-12-04 | $20.90 | $21.09 | $20.10 | $20.60 | $17.49 | 26,185 |
| 2018-12-03 | $21.08 | $21.08 | $20.80 | $20.90 | $17.74 | 23,411 |
| 2018-11-30 | $21.18 | $21.40 | $21.02 | $21.03 | $17.86 | 24,880 |
| 2018-11-29 | $21.52 | $21.52 | $21.17 | $21.18 | $17.98 | 19,457 |
| 2018-11-28 | $21.55 | $21.84 | $21.55 | $21.80 | $18.19 | 14,503 |
| 2018-11-27 | $21.71 | $21.80 | $21.52 | $21.52 | $17.96 | 14,194 |
| 2018-11-26 | $21.78 | $21.99 | $21.51 | $21.65 | $18.07 | 41,852 |
| 2018-11-23 | $21.79 | $21.91 | $21.62 | $21.70 | $18.11 | 1,290 |
| 2018-11-21 | $21.75 | $21.87 | $21.63 | $21.80 | $18.19 | 26,725 |
| 2018-11-20 | $22.08 | $22.08 | $21.58 | $21.74 | $18.14 | 14,235 |
| 2018-11-19 | $22.32 | $22.41 | $22.03 | $22.03 | $18.39 | 7,769 |
| 2018-11-16 | $22.45 | $22.45 | $22.23 | $22.30 | $18.61 | 2,067 |
| 2018-11-15 | $22.45 | $22.45 | $22.16 | $22.27 | $18.59 | 5,822 |
| 2018-11-14 | $22.67 | $22.67 | $22.36 | $22.40 | $18.69 | 7,499 |
| 2018-11-13 | $22.44 | $22.62 | $22.44 | $22.54 | $18.81 | 6,317 |
| 2018-11-12 | $22.50 | $22.50 | $22.41 | $22.45 | $18.74 | 3,630 |
| 2018-11-09 | $22.53 | $22.53 | $22.44 | $22.50 | $18.78 | 9,883 |
| 2018-11-08 | $22.50 | $22.66 | $22.46 | $22.50 | $18.78 | 11,079 |
| 2018-11-07 | $22.67 | $22.73 | $22.50 | $22.50 | $18.78 | 17,177 |
| 2018-11-06 | $22.64 | $22.75 | $22.56 | $22.56 | $18.83 | 10,733 |
| 2018-11-05 | $22.58 | $22.85 | $22.57 | $22.65 | $18.90 | 7,956 |
| 2018-11-02 | $22.67 | $22.81 | $22.44 | $22.50 | $18.78 | 13,405 |
| 2018-11-01 | $22.61 | $22.68 | $22.60 | $22.68 | $18.93 | 5,300 |
| 2018-10-31 | $22.74 | $22.84 | $22.42 | $22.42 | $18.71 | 14,492 |
| 2018-10-30 | $22.59 | $22.75 | $22.59 | $22.74 | $18.98 | 5,535 |
| 2018-10-29 | $22.55 | $22.73 | $22.55 | $22.59 | $18.85 | 10,080 |
| 2018-10-26 | $22.66 | $22.66 | $22.25 | $22.53 | $18.80 | 14,192 |
| 2018-10-25 | $22.43 | $22.66 | $22.35 | $22.65 | $18.90 | 14,130 |
| 2018-10-24 | $22.61 | $22.65 | $22.42 | $22.42 | $18.71 | 14,120 |
| 2018-10-23 | $22.58 | $22.68 | $22.42 | $22.57 | $18.84 | 11,011 |
| 2018-10-22 | $22.36 | $22.69 | $22.36 | $22.65 | $18.90 | 20,246 |
| 2018-10-19 | $22.20 | $22.46 | $22.20 | $22.46 | $18.74 | 18,615 |
| 2018-10-18 | $21.88 | $22.22 | $21.88 | $22.22 | $18.54 | 19,033 |
| 2018-10-17 | $22.01 | $22.22 | $21.91 | $22.05 | $18.40 | 13,634 |
| 2018-10-16 | $21.89 | $22.03 | $21.87 | $22.02 | $18.38 | 13,521 |
| 2018-10-15 | $21.86 | $21.93 | $21.68 | $21.83 | $18.22 | 19,452 |
| 2018-10-12 | $21.91 | $22.02 | $21.60 | $21.86 | $18.24 | 17,419 |
| 2018-10-11 | $21.80 | $21.93 | $21.65 | $21.70 | $18.11 | 13,428 |
| 2018-10-10 | $22.15 | $22.15 | $21.67 | $21.76 | $18.16 | 26,546 |
| 2018-10-09 | $22.06 | $22.21 | $21.79 | $22.19 | $18.52 | 12,704 |
| 2018-10-08 | $21.91 | $22.46 | $21.62 | $21.90 | $18.28 | 36,295 |
| 2018-10-05 | $22.27 | $22.41 | $21.80 | $21.81 | $18.20 | 24,202 |
| 2018-10-04 | $22.20 | $22.36 | $21.78 | $22.26 | $18.58 | 21,663 |
| 2018-10-03 | $23.11 | $23.16 | $21.70 | $22.17 | $18.50 | 30,200 |
| 2018-10-02 | $23.36 | $23.77 | $23.05 | $23.13 | $19.30 | 15,135 |
| 2018-10-01 | $24.05 | $24.05 | $23.09 | $23.29 | $19.44 | 38,200 |
| 2018-09-28 | $24.14 | $24.14 | $23.92 | $23.93 | $19.97 | 10,005 |
| 2018-09-27 | $24.25 | $24.25 | $23.96 | $23.96 | $20.00 | 7,238 |
| 2018-09-26 | $24.04 | $24.35 | $24.02 | $24.08 | $20.10 | 10,270 |
| 2018-09-25 | $24.24 | $24.24 | $23.96 | $24.03 | $20.05 | 6,714 |
| 2018-09-24 | $24.02 | $24.13 | $23.96 | $24.02 | $20.05 | 7,770 |
| 2018-09-21 | $23.93 | $24.11 | $23.93 | $23.97 | $20.00 | 5,282 |
| 2018-09-20 | $24.04 | $24.18 | $23.88 | $23.90 | $19.95 | 10,441 |
| 2018-09-19 | $24.19 | $24.19 | $23.88 | $23.88 | $19.93 | 13,486 |
| 2018-09-18 | $24.32 | $24.32 | $24.17 | $24.31 | $20.29 | 5,138 |
| 2018-09-17 | $24.25 | $24.33 | $24.22 | $24.33 | $20.30 | 6,702 |
| 2018-09-14 | $24.15 | $24.26 | $24.09 | $24.16 | $20.16 | 7,885 |
| 2018-09-13 | $24.23 | $24.23 | $24.17 | $24.17 | $20.17 | 4,200 |
| 2018-09-12 | $24.20 | $24.28 | $24.18 | $24.19 | $20.19 | 3,679 |
| 2018-09-11 | $24.18 | $24.49 | $24.12 | $24.25 | $20.24 | 15,090 |
| 2018-09-10 | $24.01 | $24.54 | $24.00 | $24.19 | $20.19 | 13,566 |
| 2018-09-07 | $24.33 | $24.39 | $23.87 | $23.94 | $19.98 | 20,677 |
| 2018-09-06 | $24.41 | $24.60 | $24.14 | $24.22 | $20.21 | 31,554 |
| 2018-09-05 | $24.64 | $24.65 | $24.11 | $24.56 | $20.50 | 39,700 |
| 2018-09-04 | $24.75 | $24.85 | $24.50 | $24.72 | $20.63 | 11,332 |
| 2018-08-31 | $24.70 | $24.75 | $24.63 | $24.68 | $20.60 | 4,438 |
| 2018-08-30 | $24.65 | $24.86 | $24.65 | $24.75 | $20.66 | 4,267 |
| 2018-08-29 | $24.93 | $25.03 | $24.93 | $24.95 | $20.52 | 9,732 |
| 2018-08-28 | $24.96 | $25.01 | $24.93 | $24.98 | $20.54 | 8,008 |
| 2018-08-27 | $24.93 | $25.03 | $24.93 | $25.03 | $20.58 | 13,918 |
| 2018-08-24 | $25.00 | $25.03 | $24.95 | $25.00 | $20.56 | 4,788 |
| 2018-08-23 | $24.91 | $25.10 | $24.90 | $25.03 | $20.58 | 6,915 |
| 2018-08-22 | $24.94 | $25.07 | $24.94 | $25.01 | $20.57 | 3,926 |
| 2018-08-21 | $25.01 | $25.07 | $25.01 | $25.04 | $20.59 | 2,122 |
| 2018-08-20 | $24.90 | $25.10 | $24.90 | $25.10 | $20.64 | 9,236 |
| 2018-08-17 | $24.93 | $24.94 | $24.77 | $24.93 | $20.50 | 2,154 |
| 2018-08-16 | $24.84 | $24.98 | $24.84 | $24.93 | $20.50 | 4,752 |
| 2018-08-15 | $24.87 | $24.92 | $24.85 | $24.92 | $20.49 | 2,572 |
| 2018-08-14 | $24.75 | $24.91 | $24.68 | $24.91 | $20.49 | 7,382 |
| 2018-08-13 | $24.98 | $24.98 | $24.57 | $24.77 | $20.37 | 7,957 |
| 2018-08-10 | $24.93 | $25.08 | $24.92 | $24.92 | $20.49 | 2,629 |
| 2018-08-09 | $24.82 | $25.05 | $24.77 | $24.92 | $20.49 | 9,175 |
| 2018-08-08 | $24.93 | $24.93 | $24.87 | $24.87 | $20.45 | 4,641 |
| 2018-08-07 | $24.78 | $24.92 | $24.78 | $24.87 | $20.45 | 3,423 |
| 2018-08-06 | $24.71 | $24.79 | $24.71 | $24.75 | $20.35 | 1,514 |
| 2018-08-03 | $24.72 | $24.77 | $24.70 | $24.70 | $20.31 | 3,381 |
| 2018-08-02 | $24.54 | $24.69 | $24.54 | $24.69 | $20.30 | 2,774 |
| 2018-08-01 | $24.66 | $24.70 | $24.60 | $24.70 | $20.31 | 6,814 |
| 2018-07-31 | $24.54 | $24.77 | $24.54 | $24.57 | $20.21 | 2,727 |
| 2018-07-30 | $24.49 | $24.73 | $24.48 | $24.55 | $20.19 | 5,470 |
| 2018-07-27 | $24.43 | $24.70 | $24.43 | $24.47 | $20.12 | 1,482 |
| 2018-07-26 | $24.74 | $24.75 | $24.46 | $24.66 | $20.28 | 7,465 |
| 2018-07-25 | $24.77 | $24.89 | $24.50 | $24.61 | $20.24 | 17,398 |
| 2018-07-24 | $24.85 | $24.97 | $24.79 | $24.79 | $20.39 | 5,409 |
| 2018-07-23 | $24.94 | $25.00 | $24.88 | $24.88 | $20.46 | 4,906 |
| 2018-07-20 | $24.84 | $25.03 | $24.80 | $25.03 | $20.58 | 14,794 |
| 2018-07-19 | $24.73 | $24.74 | $24.70 | $24.71 | $20.32 | 3,903 |
| 2018-07-18 | $24.70 | $24.86 | $24.70 | $24.79 | $20.39 | 2,307 |
| 2018-07-17 | $24.93 | $25.15 | $24.70 | $24.77 | $20.37 | 18,341 |
| 2018-07-16 | $24.98 | $25.03 | $24.92 | $24.94 | $20.51 | 6,186 |
| 2018-07-13 | $25.07 | $25.10 | $24.98 | $25.08 | $20.63 | 5,812 |
| 2018-07-12 | $24.90 | $25.07 | $24.90 | $25.07 | $20.62 | 3,498 |
| 2018-07-11 | $24.87 | $25.07 | $24.84 | $24.94 | $20.51 | 18,472 |
| 2018-07-10 | $25.14 | $25.18 | $24.87 | $25.01 | $20.57 | 9,320 |
| 2018-07-09 | $25.03 | $25.19 | $24.96 | $25.05 | $20.60 | 22,621 |
| 2018-07-06 | $24.95 | $25.03 | $24.95 | $25.03 | $20.58 | 13,585 |
| 2018-07-05 | $24.82 | $24.95 | $24.70 | $24.93 | $20.50 | 15,145 |
| 2018-07-03 | $24.77 | $24.84 | $24.71 | $24.75 | $20.35 | 13,313 |
| 2018-07-02 | $24.36 | $24.78 | $24.36 | $24.73 | $20.34 | 13,677 |
| 2018-06-29 | $24.42 | $24.50 | $24.35 | $24.35 | $20.02 | 11,313 |
| 2018-06-28 | $24.48 | $24.57 | $24.48 | $24.49 | $20.14 | 3,183 |
| 2018-06-27 | $24.37 | $24.53 | $24.37 | $24.46 | $20.12 | 3,909 |
| 2018-06-26 | $24.37 | $24.52 | $24.27 | $24.52 | $20.16 | 1,227 |
| 2018-06-25 | $24.53 | $24.60 | $24.39 | $24.39 | $20.06 | 6,214 |
| 2018-06-22 | $24.49 | $24.59 | $24.45 | $24.59 | $20.22 | 2,836 |
| 2018-06-21 | $24.37 | $24.59 | $24.37 | $24.59 | $20.22 | 7,476 |
| 2018-06-20 | $24.38 | $24.55 | $24.37 | $24.37 | $20.04 | 28,213 |
| 2018-06-19 | $24.50 | $24.53 | $24.33 | $24.38 | $20.05 | 19,679 |
| 2018-06-18 | $24.64 | $24.73 | $24.55 | $24.55 | $20.19 | 10,420 |
| 2018-06-15 | $24.78 | $24.78 | $24.66 | $24.75 | $20.35 | 3,981 |
| 2018-06-14 | $24.44 | $24.79 | $24.44 | $24.75 | $20.35 | 5,162 |
| 2018-06-13 | $24.66 | $24.68 | $24.54 | $24.58 | $20.21 | 6,702 |
| 2018-06-12 | $24.70 | $24.80 | $24.65 | $24.74 | $20.35 | 25,255 |
| 2018-06-11 | $24.76 | $24.76 | $24.61 | $24.75 | $20.35 | 5,875 |
| 2018-06-08 | $24.78 | $24.80 | $24.71 | $24.78 | $20.38 | 7,504 |
| 2018-06-07 | $24.67 | $24.80 | $24.63 | $24.78 | $20.38 | 9,472 |
| 2018-06-06 | $24.59 | $24.72 | $24.59 | $24.70 | $20.31 | 14,647 |
| 2018-06-05 | $24.67 | $24.73 | $24.66 | $24.70 | $20.31 | 16,123 |
| 2018-06-04 | $24.66 | $24.75 | $24.46 | $24.75 | $20.35 | 9,479 |
| 2018-06-01 | $24.39 | $24.58 | $24.32 | $24.50 | $20.15 | 10,026 |
| 2018-05-31 | $24.17 | $24.39 | $24.00 | $24.39 | $20.06 | 8,750 |
| 2018-05-30 | $24.39 | $24.39 | $24.17 | $24.19 | $19.89 | 13,117 |
| 2018-05-29 | $24.68 | $24.76 | $24.67 | $24.72 | $20.33 | 3,115 |
| 2018-05-25 | $24.75 | $24.84 | $24.68 | $24.68 | $20.30 | 6,592 |
| 2018-05-24 | $24.21 | $24.78 | $24.21 | $24.78 | $20.38 | 13,898 |
| 2018-05-23 | $24.19 | $24.40 | $24.19 | $24.28 | $19.97 | 5,655 |
| 2018-05-22 | $24.16 | $24.24 | $24.08 | $24.17 | $19.88 | 5,887 |
| 2018-05-21 | $24.24 | $24.49 | $24.17 | $24.18 | $19.88 | 11,831 |
| 2018-05-18 | $24.29 | $24.50 | $24.22 | $24.23 | $19.93 | 4,509 |
| 2018-05-17 | $24.19 | $24.36 | $24.19 | $24.35 | $20.02 | 4,766 |
| 2018-05-16 | $24.40 | $24.46 | $24.00 | $24.23 | $19.93 | 7,542 |
| 2018-05-15 | $24.55 | $24.55 | $24.29 | $24.48 | $20.13 | 8,055 |
| 2018-05-14 | $24.59 | $24.82 | $24.54 | $24.72 | $20.33 | 5,980 |
| 2018-05-11 | $24.25 | $24.65 | $24.24 | $24.65 | $20.27 | 7,797 |
| 2018-05-10 | $24.10 | $24.28 | $24.08 | $24.23 | $19.93 | 3,928 |
| 2018-05-09 | $24.10 | $24.10 | $23.74 | $24.06 | $19.79 | 6,357 |
| 2018-05-08 | $23.81 | $24.08 | $23.81 | $24.01 | $19.75 | 5,055 |
| 2018-05-07 | $23.66 | $24.00 | $23.66 | $23.95 | $19.70 | 7,617 |
| 2018-05-04 | $23.56 | $23.92 | $23.56 | $23.69 | $19.48 | 5,877 |
| 2018-05-03 | $23.58 | $23.71 | $23.58 | $23.59 | $19.40 | 4,970 |
| 2018-05-02 | $23.58 | $23.85 | $23.54 | $23.57 | $19.38 | 12,061 |
| 2018-05-01 | $23.72 | $23.72 | $23.45 | $23.50 | $19.33 | 5,552 |
| 2018-04-30 | $23.53 | $23.95 | $23.53 | $23.56 | $19.38 | 7,591 |
| 2018-04-27 | $23.46 | $23.64 | $23.46 | $23.64 | $19.44 | 4,769 |
| 2018-04-26 | $23.51 | $23.97 | $23.38 | $23.38 | $19.23 | 10,715 |
| 2018-04-25 | $23.75 | $23.75 | $23.23 | $23.42 | $19.26 | 7,256 |
| 2018-04-24 | $24.20 | $24.20 | $23.75 | $23.75 | $19.53 | 11,427 |
| 2018-04-23 | $24.14 | $24.18 | $23.75 | $24.15 | $19.86 | 8,771 |
| 2018-04-20 | $23.82 | $24.17 | $23.82 | $24.17 | $19.88 | 16,579 |
| 2018-04-19 | $24.01 | $24.22 | $23.71 | $23.82 | $19.59 | 16,442 |
| 2018-04-18 | $24.03 | $24.13 | $24.03 | $24.09 | $19.81 | 8,038 |
| 2018-04-17 | $24.22 | $24.22 | $24.03 | $24.12 | $19.84 | 16,874 |
| 2018-04-16 | $24.36 | $24.36 | $24.03 | $24.08 | $19.80 | 3,938 |
| 2018-04-13 | $24.63 | $24.63 | $24.12 | $24.36 | $20.03 | 13,586 |
| 2018-04-12 | $24.34 | $24.45 | $24.33 | $24.45 | $20.11 | 3,802 |
| 2018-04-11 | $24.25 | $24.46 | $24.15 | $24.40 | $20.07 | 6,576 |
| 2018-04-10 | $24.09 | $24.40 | $24.02 | $24.33 | $20.01 | 16,243 |
| 2018-04-09 | $23.69 | $24.01 | $23.69 | $23.88 | $19.64 | 29,732 |
| 2018-04-06 | $23.70 | $23.75 | $23.42 | $23.53 | $19.35 | 17,723 |
| 2018-04-05 | $23.75 | $23.77 | $23.38 | $23.70 | $19.49 | 15,883 |
| 2018-04-04 | $23.68 | $24.01 | $23.54 | $23.77 | $19.55 | 23,459 |
| 2018-04-03 | $24.45 | $24.45 | $23.74 | $23.91 | $19.66 | 17,467 |
| 2018-04-02 | $24.50 | $24.59 | $24.49 | $24.50 | $20.15 | 9,235 |
| 2018-03-29 | $24.50 | $24.57 | $24.45 | $24.55 | $20.19 | 3,713 |
| 2018-03-28 | $24.64 | $24.64 | $24.38 | $24.50 | $20.15 | 4,760 |
| 2018-03-27 | $24.54 | $24.83 | $24.50 | $24.82 | $20.41 | 4,162 |
| 2018-03-26 | $24.74 | $24.74 | $24.64 | $24.70 | $20.31 | 7,221 |
| 2018-03-23 | $24.58 | $24.71 | $24.50 | $24.68 | $20.30 | 9,356 |
| 2018-03-22 | $24.58 | $24.62 | $24.58 | $24.62 | $20.25 | 463 |
| 2018-03-21 | $24.50 | $24.65 | $24.50 | $24.56 | $20.20 | 5,413 |
| 2018-03-20 | $24.53 | $24.65 | $24.53 | $24.63 | $20.25 | 5,517 |
| 2018-03-19 | $24.50 | $24.65 | $24.50 | $24.60 | $20.23 | 10,104 |
| 2018-03-16 | $24.53 | $24.57 | $24.52 | $24.53 | $20.17 | 3,238 |
| 2018-03-15 | $24.49 | $24.59 | $24.42 | $24.55 | $20.19 | 7,744 |
| 2018-03-14 | $24.60 | $24.66 | $24.60 | $24.61 | $20.24 | 4,125 |
| 2018-03-13 | $24.36 | $24.56 | $24.36 | $24.56 | $20.20 | 8,799 |
| 2018-03-12 | $24.50 | $24.50 | $24.26 | $24.49 | $20.14 | 4,416 |
| 2018-03-09 | $24.34 | $24.56 | $24.34 | $24.55 | $20.19 | 3,311 |
| 2018-03-08 | $24.19 | $24.55 | $24.19 | $24.55 | $20.19 | 3,480 |
| 2018-03-07 | $24.16 | $24.47 | $24.12 | $24.30 | $19.98 | 4,713 |
| 2018-03-06 | $24.32 | $24.55 | $24.09 | $24.17 | $19.88 | 3,639 |
| 2018-03-05 | $24.32 | $24.50 | $23.79 | $24.20 | $19.90 | 10,497 |
| 2018-03-02 | $24.29 | $24.53 | $24.15 | $24.26 | $19.95 | 10,195 |
| 2018-03-01 | $24.65 | $24.65 | $24.15 | $24.16 | $19.87 | 13,298 |
| 2018-02-28 | $24.61 | $24.70 | $24.38 | $24.38 | $20.05 | 9,183 |
| 2018-02-27 | $24.82 | $24.82 | $24.59 | $24.60 | $20.23 | 9,245 |
| 2018-02-26 | $25.12 | $25.14 | $24.91 | $25.01 | $20.27 | 10,292 |
| 2018-02-23 | $24.77 | $25.03 | $24.77 | $25.01 | $20.27 | 6,991 |
| 2018-02-22 | $24.65 | $24.81 | $24.65 | $24.75 | $20.05 | 4,353 |
| 2018-02-21 | $24.65 | $24.74 | $24.58 | $24.64 | $19.97 | 6,584 |
| 2018-02-20 | $24.85 | $24.85 | $24.53 | $24.62 | $19.95 | 9,108 |
| 2018-02-16 | $24.69 | $24.69 | $24.54 | $24.69 | $20.01 | 7,991 |
| 2018-02-15 | $24.49 | $24.57 | $24.49 | $24.54 | $19.88 | 1,890 |
| 2018-02-14 | $24.65 | $24.66 | $24.22 | $24.44 | $19.80 | 16,828 |
| 2018-02-13 | $24.46 | $24.80 | $24.44 | $24.57 | $19.91 | 17,730 |
| 2018-02-12 | $24.31 | $24.80 | $24.27 | $24.52 | $19.87 | 12,643 |
| 2018-02-09 | $24.13 | $24.53 | $24.04 | $24.19 | $19.60 | 17,315 |
| 2018-02-08 | $24.16 | $24.39 | $24.05 | $24.13 | $19.55 | 21,392 |
| 2018-02-07 | $24.33 | $24.46 | $24.19 | $24.27 | $19.67 | 10,892 |
| 2018-02-06 | $23.77 | $24.32 | $23.54 | $24.09 | $19.52 | 10,908 |
| 2018-02-05 | $23.33 | $23.70 | $23.33 | $23.65 | $19.16 | 20,854 |
| 2018-02-02 | $23.34 | $23.50 | $23.11 | $23.19 | $18.79 | 10,980 |
| 2018-02-01 | $23.42 | $23.70 | $23.36 | $23.47 | $19.02 | 25,460 |
| 2018-01-31 | $23.67 | $23.77 | $23.32 | $23.57 | $19.10 | 17,535 |
| 2018-01-30 | $23.98 | $24.12 | $23.44 | $23.44 | $18.99 | 15,660 |
| 2018-01-29 | $24.75 | $24.75 | $23.85 | $24.32 | $19.71 | 24,456 |
| 2018-01-26 | $24.71 | $24.82 | $24.60 | $24.78 | $20.08 | 11,189 |
| 2018-01-25 | $24.90 | $24.90 | $24.64 | $24.71 | $20.02 | 12,970 |
| 2018-01-24 | $24.81 | $24.90 | $24.79 | $24.85 | $20.14 | 11,509 |
| 2018-01-23 | $24.79 | $24.90 | $24.79 | $24.88 | $20.16 | 2,310 |
| 2018-01-22 | $24.79 | $24.86 | $24.79 | $24.79 | $20.09 | 5,270 |
| 2018-01-19 | $24.79 | $24.95 | $24.79 | $24.79 | $20.09 | 15,015 |
| 2018-01-18 | $24.79 | $24.88 | $24.79 | $24.80 | $20.09 | 8,796 |
| 2018-01-17 | $24.82 | $24.91 | $24.79 | $24.82 | $20.11 | 7,087 |
| 2018-01-16 | $24.90 | $24.90 | $24.79 | $24.79 | $20.09 | 13,561 |
| 2018-01-12 | $24.92 | $24.92 | $24.79 | $24.79 | $20.09 | 8,909 |
| 2018-01-11 | $24.81 | $24.94 | $24.79 | $24.94 | $20.21 | 14,297 |
| 2018-01-10 | $24.90 | $24.90 | $24.79 | $24.88 | $20.16 | 5,947 |
| 2018-01-09 | $24.81 | $24.91 | $24.79 | $24.91 | $20.18 | 5,645 |
| 2018-01-08 | $24.81 | $24.99 | $24.79 | $24.83 | $20.12 | 14,304 |
| 2018-01-05 | $24.91 | $24.93 | $24.82 | $24.84 | $20.13 | 10,789 |
| 2018-01-04 | $24.98 | $25.00 | $24.90 | $24.90 | $20.18 | 8,210 |
| 2018-01-03 | $24.79 | $24.89 | $24.79 | $24.87 | $20.15 | 9,443 |
| 2018-01-02 | $24.94 | $24.96 | $24.79 | $24.80 | $20.09 | 24,950 |
| 2017-12-29 | $24.93 | $25.06 | $24.80 | $24.90 | $20.18 | 11,445 |
| 2017-12-28 | $24.97 | $25.02 | $24.93 | $24.94 | $20.21 | 6,773 |
| 2017-12-27 | $24.99 | $25.03 | $24.87 | $24.91 | $20.18 | 10,468 |
| 2017-12-26 | $24.99 | $25.10 | $24.91 | $24.95 | $20.22 | 5,872 |
| 2017-12-22 | $25.28 | $25.28 | $24.94 | $25.00 | $20.26 | 3,815 |
| 2017-12-21 | $25.10 | $25.19 | $24.92 | $25.15 | $20.38 | 7,849 |
| 2017-12-20 | $25.29 | $25.42 | $24.95 | $24.95 | $20.22 | 18,729 |
| 2017-12-19 | $24.99 | $25.08 | $24.95 | $25.02 | $20.27 | 5,205 |
| 2017-12-18 | $24.97 | $24.98 | $24.90 | $24.93 | $20.20 | 4,958 |
| 2017-12-15 | $24.97 | $25.05 | $24.86 | $24.86 | $20.14 | 15,944 |
| 2017-12-14 | $24.82 | $25.00 | $24.81 | $24.94 | $20.21 | 9,672 |
| 2017-12-13 | $24.79 | $24.81 | $24.79 | $24.80 | $20.09 | 12,121 |
| 2017-12-12 | $24.84 | $24.95 | $24.79 | $24.82 | $20.11 | 13,849 |
| 2017-12-11 | $25.05 | $25.11 | $24.92 | $24.92 | $20.19 | 7,710 |
| 2017-12-08 | $25.02 | $25.11 | $25.01 | $25.06 | $20.31 | 6,671 |
| 2017-12-07 | $24.86 | $25.09 | $24.86 | $25.03 | $20.28 | 11,285 |
| 2017-12-06 | $24.80 | $24.95 | $24.80 | $24.83 | $20.12 | 9,022 |
| 2017-12-05 | $24.85 | $24.88 | $24.77 | $24.77 | $20.07 | 37,903 |
| 2017-12-04 | $24.88 | $25.23 | $24.82 | $24.82 | $20.11 | 19,163 |
| 2017-12-01 | $24.83 | $24.99 | $24.66 | $24.99 | $20.25 | 12,159 |
| 2017-11-30 | $24.98 | $25.00 | $24.84 | $24.85 | $20.14 | 15,226 |
| 2017-11-29 | $25.17 | $25.22 | $24.84 | $25.04 | $20.29 | 17,212 |
| 2017-11-28 | $25.55 | $25.64 | $25.51 | $25.51 | $20.37 | 4,549 |
| 2017-11-27 | $25.44 | $25.59 | $25.44 | $25.50 | $20.36 | 15,340 |
| 2017-11-24 | $25.61 | $25.61 | $25.53 | $25.53 | $20.39 | 1,728 |
| 2017-11-22 | $25.40 | $25.61 | $25.40 | $25.55 | $20.40 | 2,728 |
| 2017-11-21 | $25.37 | $25.60 | $25.37 | $25.38 | $20.27 | 18,154 |
| 2017-11-20 | $25.49 | $25.63 | $25.43 | $25.47 | $20.34 | 13,946 |
| 2017-11-17 | $25.35 | $25.51 | $25.31 | $25.50 | $20.36 | 9,211 |
| 2017-11-16 | $25.16 | $25.60 | $25.16 | $25.24 | $20.16 | 4,533 |
| 2017-11-15 | $25.09 | $25.27 | $24.94 | $25.20 | $20.12 | 16,008 |
| 2017-11-14 | $25.15 | $25.25 | $25.01 | $25.13 | $20.07 | 22,786 |
| 2017-11-13 | $25.03 | $25.15 | $24.86 | $25.06 | $20.01 | 17,242 |
| 2017-11-10 | $24.82 | $25.08 | $24.79 | $24.97 | $19.94 | 14,134 |
| 2017-11-09 | $24.79 | $24.97 | $24.36 | $24.85 | $19.84 | 51,516 |
| 2017-11-08 | $25.11 | $25.11 | $24.53 | $24.83 | $19.83 | 25,629 |
| 2017-11-07 | $25.13 | $25.15 | $24.86 | $25.09 | $20.04 | 12,481 |
| 2017-11-06 | $25.13 | $25.13 | $25.00 | $25.13 | $20.07 | 9,688 |
| 2017-11-03 | $25.03 | $25.16 | $24.94 | $25.16 | $20.09 | 7,596 |
| 2017-11-02 | $25.26 | $25.26 | $24.79 | $25.09 | $20.04 | 21,888 |
| 2017-11-01 | $25.26 | $25.28 | $25.08 | $25.17 | $20.10 | 8,547 |
| 2017-10-31 | $25.26 | $25.28 | $25.19 | $25.22 | $20.14 | 5,472 |
| 2017-10-30 | $25.20 | $25.25 | $24.99 | $25.23 | $20.15 | 12,599 |
| 2017-10-27 | $25.07 | $25.21 | $25.06 | $25.14 | $20.08 | 1,101 |
| 2017-10-26 | $25.10 | $25.17 | $24.89 | $24.95 | $19.92 | 12,401 |
| 2017-10-25 | $25.22 | $25.22 | $24.89 | $25.11 | $20.05 | 5,667 |
| 2017-10-24 | $25.15 | $25.35 | $24.97 | $25.31 | $20.21 | 10,063 |
| 2017-10-23 | $25.02 | $25.35 | $24.90 | $25.16 | $20.09 | 3,892 |
| 2017-10-20 | $24.85 | $25.18 | $24.85 | $25.18 | $20.11 | 10,073 |
| 2017-10-19 | $24.86 | $25.03 | $24.73 | $25.00 | $19.96 | 13,029 |
| 2017-10-18 | $24.90 | $25.06 | $24.85 | $25.03 | $19.99 | 5,862 |
| 2017-10-17 | $24.92 | $25.04 | $24.82 | $24.94 | $19.92 | 7,626 |
| 2017-10-16 | $24.97 | $25.00 | $24.92 | $24.92 | $19.90 | 4,298 |
| 2017-10-13 | $24.94 | $25.05 | $24.94 | $25.04 | $20.00 | 7,954 |
| 2017-10-12 | $24.86 | $24.94 | $24.84 | $24.91 | $19.89 | 8,987 |
| 2017-10-11 | $24.81 | $24.92 | $24.80 | $24.92 | $19.90 | 7,404 |
| 2017-10-10 | $24.69 | $24.91 | $24.67 | $24.88 | $19.87 | 7,688 |
| 2017-10-09 | $24.63 | $24.85 | $24.55 | $24.62 | $19.66 | 9,015 |
| 2017-10-06 | $24.70 | $24.90 | $24.38 | $24.66 | $19.69 | 26,974 |
| 2017-10-05 | $24.92 | $24.93 | $24.72 | $24.73 | $19.75 | 11,955 |
| 2017-10-04 | $24.86 | $24.94 | $24.86 | $24.86 | $19.85 | 4,864 |
| 2017-10-03 | $24.94 | $24.97 | $24.84 | $24.85 | $19.84 | 7,854 |
| 2017-10-02 | $25.03 | $25.03 | $24.88 | $24.89 | $19.88 | 9,552 |
| 2017-09-29 | $24.91 | $25.08 | $24.91 | $24.99 | $19.96 | 10,161 |
| 2017-09-28 | $24.91 | $24.98 | $24.84 | $24.98 | $19.95 | 11,047 |
| 2017-09-27 | $25.08 | $25.08 | $24.88 | $24.98 | $19.95 | 8,583 |
| 2017-09-26 | $25.10 | $25.16 | $24.90 | $25.09 | $20.04 | 10,673 |
| 2017-09-25 | $25.08 | $25.17 | $25.07 | $25.17 | $20.10 | 5,232 |
| 2017-09-22 | $25.31 | $25.31 | $25.07 | $25.14 | $20.08 | 8,199 |
| 2017-09-21 | $25.21 | $25.29 | $25.13 | $25.29 | $20.20 | 3,717 |
| 2017-09-20 | $25.15 | $25.22 | $25.12 | $25.21 | $20.13 | 12,177 |
| 2017-09-19 | $25.38 | $25.38 | $25.16 | $25.18 | $20.11 | 7,160 |
| 2017-09-18 | $25.22 | $25.42 | $25.17 | $25.23 | $20.15 | 11,387 |
| 2017-09-15 | $25.08 | $25.22 | $25.08 | $25.22 | $20.14 | 5,071 |
| 2017-09-14 | $25.07 | $25.20 | $25.07 | $25.12 | $20.06 | 2,901 |
| 2017-09-13 | $25.09 | $25.20 | $25.06 | $25.15 | $20.08 | 7,454 |
| 2017-09-12 | $25.09 | $25.21 | $25.09 | $25.21 | $20.13 | 4,158 |
| 2017-09-11 | $25.00 | $25.15 | $24.97 | $25.11 | $20.05 | 3,854 |
| 2017-09-08 | $24.99 | $25.01 | $24.92 | $24.99 | $19.96 | 11,214 |
| 2017-09-07 | $24.99 | $25.00 | $24.92 | $24.94 | $19.92 | 7,814 |
| 2017-09-06 | $24.83 | $25.00 | $24.83 | $25.00 | $19.96 | 15,031 |
| 2017-09-05 | $25.05 | $25.05 | $24.91 | $24.91 | $19.89 | 8,537 |
| 2017-09-01 | $25.12 | $25.20 | $25.04 | $25.07 | $20.02 | 10,813 |
| 2017-08-31 | $25.15 | $25.21 | $25.02 | $25.08 | $20.03 | 12,608 |
| 2017-08-30 | $25.01 | $25.25 | $25.01 | $25.15 | $20.08 | 13,485 |
| 2017-08-29 | $25.09 | $25.25 | $25.03 | $25.14 | $20.08 | 11,381 |
| 2017-08-28 | $25.30 | $25.61 | $25.24 | $25.61 | $20.16 | 1,320 |
| 2017-08-25 | $25.19 | $25.30 | $25.18 | $25.30 | $19.91 | 4,986 |
| 2017-08-24 | $25.16 | $25.24 | $25.09 | $25.17 | $19.81 | 4,105 |
| 2017-08-23 | $25.08 | $25.11 | $25.08 | $25.11 | $19.76 | 1,318 |
| 2017-08-22 | $25.14 | $25.18 | $25.09 | $25.17 | $19.81 | 8,987 |
| 2017-08-21 | $25.31 | $25.31 | $25.07 | $25.08 | $19.74 | 4,793 |
| 2017-08-18 | $25.15 | $25.17 | $25.03 | $25.11 | $19.76 | 4,074 |
| 2017-08-17 | $25.36 | $25.36 | $25.04 | $25.26 | $19.88 | 1,121 |
| 2017-08-16 | $25.23 | $25.39 | $25.15 | $25.15 | $19.79 | 7,855 |
| 2017-08-15 | $25.25 | $25.40 | $25.09 | $25.40 | $19.99 | 5,930 |
| 2017-08-14 | $25.01 | $25.29 | $25.00 | $25.07 | $19.73 | 4,418 |
| 2017-08-11 | $25.12 | $25.28 | $24.96 | $24.98 | $19.66 | 14,958 |
| 2017-08-10 | $25.27 | $25.29 | $25.05 | $25.10 | $19.76 | 7,696 |
| 2017-08-09 | $25.28 | $25.37 | $25.28 | $25.36 | $19.96 | 5,879 |
| 2017-08-08 | $25.21 | $25.30 | $25.21 | $25.30 | $19.91 | 1,586 |
| 2017-08-07 | $25.17 | $25.36 | $25.17 | $25.34 | $19.94 | 2,977 |
| 2017-08-04 | $25.42 | $25.44 | $25.12 | $25.17 | $19.81 | 5,823 |
| 2017-08-03 | $25.48 | $25.51 | $25.34 | $25.43 | $20.02 | 10,938 |
| 2017-08-02 | $25.25 | $25.54 | $25.25 | $25.51 | $20.08 | 15,543 |
| 2017-08-01 | $25.27 | $25.28 | $25.07 | $25.22 | $19.85 | 7,759 |
| 2017-07-31 | $25.20 | $25.20 | $25.12 | $25.14 | $19.79 | 4,469 |
| 2017-07-28 | $25.02 | $25.24 | $25.02 | $25.09 | $19.75 | 11,929 |
| 2017-07-27 | $25.12 | $25.12 | $25.02 | $25.02 | $19.69 | 15,274 |
| 2017-07-26 | $25.12 | $25.36 | $24.98 | $25.19 | $19.83 | 6,169 |
| 2017-07-25 | $25.12 | $25.13 | $24.99 | $25.12 | $19.77 | 6,361 |
| 2017-07-24 | $25.09 | $25.31 | $25.05 | $25.30 | $19.91 | 4,535 |
| 2017-07-21 | $24.99 | $25.24 | $24.97 | $25.24 | $19.87 | 19,713 |
| 2017-07-20 | $25.00 | $25.07 | $24.97 | $24.99 | $19.67 | 14,870 |
| 2017-07-19 | $24.98 | $25.09 | $24.96 | $25.00 | $19.68 | 13,030 |
| 2017-07-18 | $25.15 | $25.15 | $24.95 | $24.98 | $19.66 | 8,232 |
| 2017-07-17 | $25.18 | $25.27 | $25.01 | $25.05 | $19.72 | 10,602 |
| 2017-07-14 | $25.19 | $25.45 | $25.16 | $25.17 | $19.81 | 8,161 |
| 2017-07-13 | $25.53 | $25.54 | $25.15 | $25.15 | $19.79 | 7,192 |
| 2017-07-12 | $25.28 | $25.58 | $25.28 | $25.39 | $19.98 | 14,968 |
| 2017-07-11 | $25.64 | $25.64 | $25.16 | $25.42 | $20.00 | 4,166 |
| 2017-07-10 | $25.51 | $25.64 | $25.07 | $25.64 | $20.18 | 8,506 |
| 2017-07-07 | $25.11 | $25.59 | $25.11 | $25.51 | $20.08 | 12,175 |
| 2017-07-06 | $25.04 | $25.23 | $25.03 | $25.09 | $19.75 | 5,172 |
| 2017-07-05 | $24.90 | $25.05 | $24.90 | $24.96 | $19.65 | 3,829 |
| 2017-07-03 | $24.90 | $25.02 | $24.90 | $25.00 | $19.68 | 3,641 |
| 2017-06-30 | $25.03 | $25.10 | $24.90 | $24.90 | $19.60 | 16,549 |
| 2017-06-29 | $24.98 | $25.10 | $24.94 | $25.06 | $19.72 | 19,680 |
| 2017-06-28 | $24.96 | $25.01 | $24.96 | $24.97 | $19.65 | 8,805 |
| 2017-06-27 | $24.96 | $25.08 | $24.90 | $25.03 | $19.70 | 14,647 |
| 2017-06-26 | $24.95 | $24.96 | $24.90 | $24.94 | $19.63 | 10,313 |
| 2017-06-23 | $24.80 | $24.97 | $24.80 | $24.89 | $19.59 | 12,110 |
| 2017-06-22 | $24.82 | $24.85 | $24.71 | $24.80 | $19.52 | 29,885 |
| 2017-06-21 | $25.05 | $25.05 | $24.81 | $24.84 | $19.55 | 15,851 |
| 2017-06-20 | $24.89 | $25.02 | $24.89 | $24.97 | $19.65 | 2,493 |
| 2017-06-19 | $25.04 | $25.04 | $24.85 | $24.89 | $19.59 | 16,916 |
| 2017-06-16 | $24.90 | $25.04 | $24.90 | $25.04 | $19.71 | 2,129 |
| 2017-06-15 | $24.95 | $24.97 | $24.85 | $24.91 | $19.61 | 7,884 |
| 2017-06-14 | $24.85 | $24.93 | $24.81 | $24.81 | $19.53 | 13,833 |
| 2017-06-13 | $24.87 | $24.87 | $24.75 | $24.80 | $19.52 | 17,628 |
| 2017-06-12 | $24.61 | $24.77 | $24.60 | $24.67 | $19.42 | 4,693 |
| 2017-06-09 | $24.70 | $24.83 | $24.40 | $24.62 | $19.38 | 7,986 |
| 2017-06-08 | $24.74 | $24.85 | $24.70 | $24.84 | $19.55 | 7,660 |
| 2017-06-07 | $24.70 | $24.89 | $24.70 | $24.74 | $19.47 | 6,962 |
| 2017-06-06 | $24.85 | $24.92 | $24.76 | $24.76 | $19.49 | 8,414 |
| 2017-06-05 | $24.94 | $25.02 | $24.82 | $24.85 | $19.56 | 15,004 |
| 2017-06-02 | $24.93 | $25.03 | $24.90 | $24.98 | $19.66 | 11,469 |
| 2017-06-01 | $24.80 | $24.97 | $24.80 | $24.86 | $19.57 | 13,880 |
| 2017-05-31 | $24.86 | $24.97 | $24.74 | $24.94 | $19.63 | 32,279 |
| 2017-05-30 | $25.00 | $25.00 | $24.85 | $24.95 | $19.64 | 17,432 |
| 2017-05-26 | $25.10 | $25.30 | $25.00 | $25.00 | $19.68 | 27,321 |
| 2017-05-25 | $25.30 | $25.40 | $25.30 | $25.38 | $19.69 | 4,639 |
| 2017-05-24 | $25.14 | $25.30 | $25.14 | $25.29 | $19.62 | 6,347 |
| 2017-05-23 | $25.20 | $25.34 | $25.20 | $25.25 | $19.58 | 3,579 |
| 2017-05-22 | $25.19 | $25.35 | $25.16 | $25.34 | $19.66 | 6,387 |
| 2017-05-19 | $25.20 | $25.39 | $25.16 | $25.35 | $19.66 | 8,639 |
| 2017-05-18 | $25.07 | $25.25 | $25.07 | $25.18 | $19.53 | 10,629 |
| 2017-05-17 | $25.19 | $25.20 | $25.14 | $25.19 | $19.54 | 7,601 |
| 2017-05-16 | $25.11 | $25.24 | $24.98 | $25.21 | $19.55 | 15,073 |
| 2017-05-15 | $24.99 | $25.18 | $24.99 | $25.18 | $19.53 | 3,089 |
| 2017-05-12 | $24.96 | $24.96 | $24.90 | $24.95 | $19.35 | 2,737 |
| 2017-05-11 | $25.02 | $25.13 | $24.95 | $24.95 | $19.35 | 3,573 |
| 2017-05-10 | $25.09 | $25.20 | $25.09 | $25.20 | $19.55 | 6,327 |
| 2017-05-09 | $25.06 | $25.09 | $25.05 | $25.08 | $19.45 | 12,094 |
| 2017-05-08 | $25.05 | $25.09 | $25.03 | $25.08 | $19.45 | 11,608 |
| 2017-05-05 | $24.99 | $24.99 | $24.99 | $24.99 | $19.39 | 792 |
| 2017-05-04 | $25.09 | $25.09 | $24.96 | $25.00 | $19.39 | 3,118 |
| 2017-05-03 | $25.10 | $25.13 | $25.03 | $25.09 | $19.46 | 6,920 |
| 2017-05-02 | $25.00 | $25.09 | $24.90 | $25.09 | $19.46 | 16,529 |
| 2017-05-01 | $25.03 | $25.09 | $25.02 | $25.09 | $19.46 | 7,505 |
| 2017-04-28 | $25.00 | $25.09 | $24.95 | $25.04 | $19.42 | 9,895 |
| 2017-04-27 | $24.90 | $25.00 | $24.73 | $25.00 | $19.39 | 26,191 |
| 2017-04-26 | $24.76 | $24.94 | $24.76 | $24.92 | $19.33 | 14,611 |
| 2017-04-25 | $24.93 | $24.94 | $24.80 | $24.84 | $19.27 | 18,173 |
| 2017-04-24 | $24.91 | $24.94 | $24.89 | $24.94 | $19.35 | 5,561 |
| 2017-04-21 | $24.86 | $24.96 | $24.77 | $24.87 | $19.29 | 8,803 |
| 2017-04-20 | $24.93 | $24.94 | $24.85 | $24.94 | $19.35 | 9,427 |
| 2017-04-19 | $24.89 | $24.92 | $24.85 | $24.85 | $19.28 | 4,827 |
| 2017-04-18 | $24.85 | $24.93 | $24.81 | $24.92 | $19.33 | 10,007 |
| 2017-04-17 | $24.85 | $24.95 | $24.81 | $24.94 | $19.35 | 7,431 |
| 2017-04-13 | $24.85 | $24.94 | $24.76 | $24.91 | $19.33 | 5,632 |
| 2017-04-12 | $24.85 | $24.95 | $24.84 | $24.93 | $19.34 | 11,019 |
| 2017-04-11 | $24.74 | $24.91 | $24.72 | $24.91 | $19.32 | 28,203 |
| 2017-04-10 | $24.77 | $24.86 | $24.77 | $24.80 | $19.24 | 9,352 |
| 2017-04-07 | $24.81 | $24.81 | $24.71 | $24.78 | $19.22 | 6,510 |
| 2017-04-06 | $24.74 | $24.84 | $24.61 | $24.84 | $19.27 | 6,895 |
| 2017-04-05 | $24.83 | $24.90 | $24.67 | $24.67 | $19.14 | 15,994 |
| 2017-04-04 | $24.85 | $24.85 | $24.66 | $24.80 | $19.24 | 15,428 |
| 2017-04-03 | $24.53 | $24.75 | $24.53 | $24.74 | $19.19 | 24,225 |
| 2017-03-31 | $24.57 | $24.73 | $24.47 | $24.65 | $19.12 | 4,906 |
| 2017-03-30 | $24.55 | $24.75 | $24.55 | $24.62 | $19.10 | 19,476 |
| 2017-03-29 | $24.64 | $24.85 | $24.64 | $24.75 | $19.20 | 7,443 |
| 2017-03-28 | $24.63 | $24.78 | $24.58 | $24.78 | $19.22 | 14,577 |
| 2017-03-27 | $24.74 | $24.74 | $24.55 | $24.68 | $19.14 | 6,912 |
| 2017-03-24 | $24.43 | $24.87 | $24.43 | $24.66 | $19.13 | 19,614 |
| 2017-03-23 | $24.49 | $24.58 | $24.32 | $24.55 | $19.04 | 9,489 |
| 2017-03-22 | $24.42 | $24.74 | $24.42 | $24.48 | $18.99 | 9,149 |
| 2017-03-21 | $24.39 | $24.65 | $24.39 | $24.53 | $19.03 | 11,014 |
| 2017-03-20 | $24.17 | $24.48 | $24.17 | $24.45 | $18.96 | 6,227 |
| 2017-03-17 | $24.57 | $24.64 | $24.40 | $24.45 | $18.97 | 5,889 |
| 2017-03-16 | $24.46 | $24.72 | $24.37 | $24.56 | $19.05 | 26,180 |
| 2017-03-15 | $23.99 | $24.38 | $23.99 | $24.38 | $18.91 | 13,668 |
| 2017-03-14 | $23.92 | $24.09 | $23.73 | $24.09 | $18.69 | 7,539 |
| 2017-03-13 | $23.75 | $23.92 | $23.75 | $23.88 | $18.52 | 2,817 |
| 2017-03-10 | $23.67 | $23.93 | $23.57 | $23.82 | $18.48 | 20,883 |
| 2017-03-09 | $23.99 | $23.99 | $23.71 | $23.95 | $18.58 | 22,091 |
| 2017-03-08 | $24.24 | $24.27 | $24.00 | $24.03 | $18.64 | 6,116 |
| 2017-03-07 | $24.30 | $24.37 | $24.18 | $24.35 | $18.89 | 6,843 |
| 2017-03-06 | $24.26 | $24.41 | $24.05 | $24.41 | $18.93 | 15,582 |
| 2017-03-03 | $23.95 | $24.51 | $23.95 | $24.40 | $18.93 | 12,834 |
| 2017-03-02 | $24.17 | $24.17 | $23.87 | $23.99 | $18.61 | 10,454 |
| 2017-03-01 | $24.10 | $24.13 | $23.80 | $24.07 | $18.67 | 15,726 |
| 2017-02-28 | $24.32 | $24.55 | $24.07 | $24.10 | $18.69 | 18,155 |
| 2017-02-27 | $24.77 | $24.77 | $24.43 | $24.43 | $18.95 | 17,135 |
| 2017-02-24 | $24.44 | $24.75 | $24.44 | $24.60 | $19.08 | 12,057 |
| 2017-02-23 | $24.59 | $24.94 | $24.59 | $24.94 | $19.06 | 10,661 |
| 2017-02-22 | $24.94 | $24.94 | $24.66 | $24.70 | $18.88 | 11,809 |
| 2017-02-21 | $25.02 | $25.02 | $24.82 | $24.82 | $18.97 | 7,266 |
| 2017-02-17 | $25.06 | $25.15 | $24.81 | $24.85 | $18.99 | 22,224 |
| 2017-02-16 | $24.65 | $25.20 | $24.65 | $25.19 | $19.25 | 27,887 |
| 2017-02-15 | $24.78 | $24.91 | $24.74 | $24.90 | $19.03 | 13,043 |
| 2017-02-14 | $24.77 | $24.85 | $24.65 | $24.81 | $18.96 | 9,302 |
| 2017-02-13 | $24.79 | $24.91 | $24.59 | $24.85 | $18.99 | 10,810 |
| 2017-02-10 | $24.56 | $24.89 | $24.50 | $24.81 | $18.96 | 12,565 |
| 2017-02-09 | $24.79 | $24.79 | $24.57 | $24.62 | $18.82 | 6,989 |
| 2017-02-08 | $24.64 | $24.77 | $24.59 | $24.77 | $18.93 | 16,881 |
| 2017-02-07 | $24.56 | $24.62 | $24.56 | $24.60 | $18.80 | 9,003 |
| 2017-02-06 | $24.50 | $24.64 | $24.48 | $24.59 | $18.79 | 15,642 |
| 2017-02-03 | $24.41 | $24.54 | $24.41 | $24.49 | $18.71 | 10,662 |
| 2017-02-02 | $24.33 | $24.53 | $24.28 | $24.50 | $18.72 | 17,633 |
| 2017-02-01 | $24.46 | $24.54 | $24.37 | $24.50 | $18.72 | 6,060 |
| 2017-01-31 | $24.26 | $24.44 | $24.19 | $24.35 | $18.61 | 8,984 |
| 2017-01-30 | $24.30 | $24.40 | $24.10 | $24.34 | $18.60 | 22,267 |
| 2017-01-27 | $24.21 | $24.43 | $24.21 | $24.36 | $18.62 | 19,315 |
| 2017-01-26 | $23.77 | $24.30 | $23.77 | $24.22 | $18.51 | 14,698 |
| 2017-01-25 | $23.98 | $24.03 | $23.69 | $23.78 | $18.17 | 15,077 |
| 2017-01-24 | $23.92 | $24.16 | $23.92 | $24.07 | $18.40 | 13,818 |
| 2017-01-23 | $23.51 | $23.98 | $23.47 | $23.92 | $18.28 | 43,579 |
| 2017-01-20 | $24.00 | $24.14 | $23.32 | $23.32 | $17.82 | 53,109 |
| 2017-01-19 | $24.27 | $24.27 | $23.63 | $23.83 | $18.21 | 27,736 |
| 2017-01-18 | $24.29 | $24.47 | $24.27 | $24.42 | $18.66 | 13,478 |
| 2017-01-17 | $24.37 | $24.37 | $24.15 | $24.29 | $18.56 | 11,068 |
| 2017-01-13 | $24.07 | $24.18 | $23.99 | $24.12 | $18.43 | 17,256 |
| 2017-01-12 | $24.16 | $24.27 | $24.03 | $24.03 | $18.37 | 15,978 |
| 2017-01-11 | $23.80 | $24.31 | $23.80 | $24.29 | $18.56 | 23,781 |
| 2017-01-10 | $23.84 | $24.00 | $23.62 | $23.78 | $18.17 | 10,403 |
| 2017-01-09 | $23.80 | $24.13 | $23.74 | $24.01 | $18.35 | 6,056 |
| 2017-01-06 | $23.74 | $24.06 | $23.67 | $23.94 | $18.30 | 14,001 |
| 2017-01-05 | $23.29 | $23.65 | $23.19 | $23.65 | $18.07 | 15,639 |
| 2017-01-04 | $22.74 | $23.34 | $22.74 | $23.34 | $17.84 | 18,974 |
| 2017-01-03 | $22.40 | $22.73 | $22.39 | $22.68 | $17.33 | 16,810 |
| 2016-12-30 | $22.75 | $22.75 | $22.22 | $22.44 | $17.15 | 23,929 |
| 2016-12-29 | $22.52 | $22.93 | $22.52 | $22.61 | $17.28 | 11,556 |
| 2016-12-28 | $22.76 | $23.24 | $22.51 | $22.53 | $17.22 | 32,260 |
| 2016-12-27 | $22.91 | $22.91 | $22.75 | $22.83 | $17.45 | 14,799 |
| 2016-12-23 | $23.11 | $23.26 | $22.87 | $22.87 | $17.48 | 8,727 |
| 2016-12-22 | $22.93 | $23.27 | $22.88 | $23.27 | $17.78 | 19,143 |
| 2016-12-21 | $22.79 | $23.03 | $22.79 | $22.99 | $17.57 | 11,756 |
| 2016-12-20 | $23.00 | $23.20 | $22.74 | $22.79 | $17.42 | 19,494 |
| 2016-12-19 | $23.09 | $23.17 | $23.00 | $23.00 | $17.58 | 7,316 |
| 2016-12-16 | $22.91 | $23.28 | $22.90 | $23.17 | $17.71 | 17,532 |
| 2016-12-15 | $22.74 | $23.15 | $22.36 | $23.15 | $17.69 | 25,031 |
| 2016-12-14 | $22.97 | $23.28 | $22.67 | $22.95 | $17.54 | 35,952 |
| 2016-12-13 | $22.90 | $23.30 | $22.61 | $22.91 | $17.51 | 21,049 |
| 2016-12-12 | $23.15 | $23.15 | $22.69 | $22.69 | $17.34 | 13,058 |
| 2016-12-09 | $23.42 | $23.42 | $23.13 | $23.15 | $17.69 | 8,166 |
| 2016-12-08 | $23.20 | $23.47 | $23.20 | $23.44 | $17.91 | 6,787 |
| 2016-12-07 | $23.49 | $23.74 | $23.26 | $23.31 | $17.82 | 12,604 |
| 2016-12-06 | $23.57 | $23.81 | $23.21 | $23.42 | $17.90 | 12,393 |
| 2016-12-05 | $23.35 | $23.38 | $23.17 | $23.25 | $17.77 | 15,611 |
| 2016-12-02 | $23.44 | $23.67 | $23.21 | $23.28 | $17.79 | 11,579 |
| 2016-12-01 | $23.83 | $23.83 | $23.21 | $23.60 | $18.04 | 9,997 |
| 2016-11-30 | $23.95 | $23.95 | $23.45 | $23.68 | $18.09 | 16,458 |
| 2016-11-29 | $23.52 | $24.00 | $23.52 | $23.97 | $18.32 | 16,567 |
| 2016-11-28 | $23.85 | $23.85 | $23.45 | $23.52 | $17.98 | 21,707 |
| 2016-11-25 | $24.08 | $24.36 | $24.01 | $24.12 | $18.15 | 4,991 |
| 2016-11-23 | $24.18 | $24.27 | $23.85 | $24.04 | $18.09 | 14,003 |
| 2016-11-22 | $24.45 | $24.45 | $23.94 | $24.18 | $18.20 | 14,034 |
| 2016-11-21 | $24.00 | $24.51 | $24.00 | $24.14 | $18.16 | 8,268 |
| 2016-11-18 | $24.18 | $24.37 | $23.84 | $23.84 | $17.94 | 13,915 |
| 2016-11-17 | $24.66 | $24.66 | $24.18 | $24.18 | $18.20 | 10,550 |
| 2016-11-16 | $23.57 | $24.70 | $23.57 | $24.67 | $18.56 | 21,139 |
| 2016-11-15 | $23.20 | $23.94 | $23.11 | $23.94 | $18.01 | 13,722 |
| 2016-11-14 | $24.45 | $24.45 | $23.11 | $23.15 | $17.42 | 18,688 |
| 2016-11-11 | $24.38 | $24.50 | $23.93 | $24.50 | $18.44 | 20,398 |
| 2016-11-10 | $24.99 | $25.00 | $24.42 | $24.44 | $18.39 | 37,828 |
| 2016-11-09 | $24.96 | $25.15 | $24.88 | $25.09 | $18.88 | 18,661 |
| 2016-11-08 | $25.17 | $25.22 | $25.03 | $25.03 | $18.84 | 7,667 |
| 2016-11-07 | $25.16 | $25.23 | $25.00 | $25.13 | $18.91 | 12,273 |
| 2016-11-04 | $25.02 | $25.16 | $25.02 | $25.09 | $18.88 | 20,706 |
| 2016-11-03 | $25.19 | $25.20 | $25.00 | $25.00 | $18.81 | 14,644 |
| 2016-11-02 | $25.41 | $25.41 | $25.04 | $25.10 | $18.89 | 10,124 |
| 2016-11-01 | $25.39 | $25.42 | $25.28 | $25.36 | $19.08 | 7,117 |
| 2016-10-31 | $25.48 | $25.48 | $25.25 | $25.40 | $19.11 | 8,089 |
| 2016-10-28 | $25.59 | $25.59 | $25.38 | $25.40 | $19.11 | 16,031 |
| 2016-10-27 | $25.69 | $25.69 | $25.55 | $25.63 | $19.28 | 7,716 |
| 2016-10-26 | $25.69 | $25.72 | $25.58 | $25.69 | $19.33 | 13,761 |
| 2016-10-25 | $25.66 | $25.77 | $25.59 | $25.59 | $19.26 | 14,826 |
| 2016-10-24 | $25.66 | $25.79 | $25.61 | $25.66 | $19.31 | 11,659 |
| 2016-10-21 | $25.48 | $25.72 | $25.42 | $25.72 | $19.35 | 21,788 |
| 2016-10-20 | $25.44 | $25.49 | $25.42 | $25.49 | $19.18 | 8,414 |
| 2016-10-19 | $25.43 | $25.57 | $25.43 | $25.50 | $19.19 | 10,758 |
| 2016-10-18 | $25.18 | $25.59 | $25.18 | $25.47 | $19.16 | 16,750 |
| 2016-10-17 | $25.20 | $25.29 | $25.20 | $25.28 | $19.02 | 4,408 |
| 2016-10-14 | $25.16 | $25.23 | $25.09 | $25.23 | $18.99 | 10,141 |
| 2016-10-13 | $24.97 | $25.09 | $24.96 | $25.09 | $18.88 | 15,250 |
| 2016-10-12 | $25.08 | $25.19 | $25.01 | $25.01 | $18.82 | 19,945 |
| 2016-10-11 | $25.02 | $25.03 | $24.96 | $25.03 | $18.84 | 14,601 |
| 2016-10-10 | $25.19 | $25.19 | $25.02 | $25.02 | $18.83 | 4,887 |
| 2016-10-07 | $25.15 | $25.15 | $25.09 | $25.13 | $18.91 | 6,143 |
| 2016-10-06 | $25.14 | $25.20 | $25.09 | $25.13 | $18.91 | 9,088 |
| 2016-10-05 | $25.24 | $25.30 | $25.11 | $25.24 | $18.99 | 13,333 |
| 2016-10-04 | $25.29 | $25.29 | $25.17 | $25.17 | $18.94 | 4,647 |
| 2016-10-03 | $25.16 | $25.32 | $25.15 | $25.30 | $19.04 | 4,176 |
| 2016-09-30 | $25.19 | $25.30 | $25.04 | $25.22 | $18.98 | 27,863 |
| 2016-09-29 | $25.40 | $25.43 | $25.14 | $25.14 | $18.92 | 12,706 |
| 2016-09-28 | $25.55 | $25.59 | $25.34 | $25.35 | $19.08 | 13,753 |
| 2016-09-27 | $25.53 | $25.53 | $25.41 | $25.52 | $19.20 | 9,178 |
| 2016-09-26 | $25.31 | $25.55 | $25.31 | $25.37 | $19.09 | 19,521 |
| 2016-09-23 | $25.22 | $25.57 | $25.22 | $25.31 | $19.05 | 28,523 |
| 2016-09-22 | $25.43 | $25.49 | $25.36 | $25.47 | $19.17 | 10,072 |
| 2016-09-21 | $25.27 | $25.42 | $25.25 | $25.42 | $19.13 | 17,037 |
| 2016-09-20 | $25.25 | $25.28 | $25.16 | $25.28 | $19.02 | 8,304 |
| 2016-09-19 | $25.28 | $25.28 | $25.18 | $25.26 | $19.01 | 16,524 |
| 2016-09-16 | $25.19 | $25.28 | $25.16 | $25.25 | $19.00 | 20,442 |
| 2016-09-15 | $25.09 | $25.27 | $25.09 | $25.27 | $19.02 | 6,838 |
| 2016-09-14 | $25.16 | $25.28 | $25.14 | $25.25 | $19.00 | 8,153 |
| 2016-09-13 | $25.01 | $25.28 | $25.00 | $25.23 | $18.99 | 12,088 |
| 2016-09-12 | $24.97 | $25.19 | $24.97 | $25.12 | $18.90 | 22,611 |
| 2016-09-09 | $24.96 | $25.13 | $24.70 | $25.00 | $18.81 | 82,398 |
| 2016-09-08 | $25.12 | $25.12 | $24.87 | $24.96 | $18.78 | 112,510 |
| 2016-09-07 | $25.05 | $25.17 | $25.05 | $25.10 | $18.89 | 12,571 |
| 2016-09-06 | $25.13 | $25.17 | $24.96 | $25.08 | $18.87 | 36,144 |
| 2016-09-02 | $25.12 | $25.14 | $25.07 | $25.12 | $18.90 | 8,055 |
| 2016-09-01 | $25.07 | $25.13 | $25.03 | $25.09 | $18.88 | 13,794 |
| 2016-08-31 | $25.16 | $25.17 | $25.04 | $25.08 | $18.87 | 27,828 |
| 2016-08-30 | $25.27 | $25.28 | $25.11 | $25.16 | $18.93 | 56,105 |
| 2016-08-29 | $25.20 | $25.27 | $25.17 | $25.27 | $19.02 | 36,781 |
| 2016-08-26 | $25.52 | $25.61 | $25.48 | $25.50 | $18.91 | 30,041 |
| 2016-08-25 | $25.44 | $25.55 | $25.44 | $25.46 | $18.88 | 38,322 |
| 2016-08-24 | $25.57 | $25.57 | $25.45 | $25.46 | $18.88 | 16,485 |
| 2016-08-23 | $25.62 | $25.62 | $25.43 | $25.57 | $18.97 | 35,438 |
| 2016-08-22 | $25.52 | $25.58 | $25.42 | $25.58 | $18.97 | 7,622 |
| 2016-08-19 | $25.62 | $25.62 | $25.49 | $25.50 | $18.91 | 4,921 |
| 2016-08-18 | $25.65 | $25.73 | $25.55 | $25.58 | $18.98 | 24,260 |
| 2016-08-17 | $25.60 | $25.73 | $25.59 | $25.70 | $19.06 | 14,071 |
| 2016-08-16 | $25.68 | $25.68 | $25.64 | $25.64 | $19.02 | 10,161 |
| 2016-08-15 | $25.62 | $25.69 | $25.60 | $25.64 | $19.02 | 9,039 |
| 2016-08-12 | $25.61 | $25.67 | $25.55 | $25.61 | $19.00 | 10,976 |
| 2016-08-11 | $25.73 | $25.75 | $25.59 | $25.69 | $19.06 | 8,737 |
| 2016-08-10 | $25.98 | $26.02 | $25.67 | $25.67 | $19.04 | 20,535 |
| 2016-08-09 | $25.78 | $26.16 | $25.78 | $26.08 | $19.34 | 9,490 |
| 2016-08-08 | $25.86 | $25.86 | $25.71 | $25.84 | $19.17 | 13,915 |
| 2016-08-05 | $25.61 | $25.79 | $25.58 | $25.79 | $19.13 | 10,423 |
| 2016-08-04 | $25.69 | $25.73 | $25.60 | $25.68 | $19.05 | 15,106 |
| 2016-08-03 | $25.90 | $25.96 | $25.53 | $25.71 | $19.07 | 14,934 |
| 2016-08-02 | $26.00 | $26.10 | $25.83 | $25.96 | $19.26 | 13,723 |
| 2016-08-01 | $26.02 | $26.18 | $26.00 | $26.10 | $19.36 | 5,573 |
| 2016-07-29 | $25.66 | $25.99 | $25.63 | $25.90 | $19.21 | 15,189 |
| 2016-07-28 | $25.53 | $25.88 | $25.44 | $25.85 | $19.17 | 26,747 |
| 2016-07-27 | $25.42 | $25.53 | $25.34 | $25.53 | $18.94 | 11,966 |
| 2016-07-26 | $25.27 | $25.42 | $25.26 | $25.40 | $18.84 | 20,121 |
| 2016-07-25 | $25.37 | $25.37 | $25.12 | $25.26 | $18.74 | 24,830 |
| 2016-07-22 | $25.34 | $25.34 | $25.19 | $25.25 | $18.73 | 11,132 |
| 2016-07-21 | $25.32 | $25.45 | $25.17 | $25.23 | $18.71 | 29,826 |
| 2016-07-20 | $25.85 | $25.85 | $25.33 | $25.33 | $18.79 | 22,941 |
| 2016-07-19 | $25.89 | $25.92 | $25.41 | $25.73 | $19.09 | 16,415 |
| 2016-07-18 | $26.02 | $26.26 | $25.88 | $25.89 | $19.20 | 20,055 |
| 2016-07-15 | $25.88 | $26.22 | $25.73 | $26.09 | $19.35 | 21,185 |
| 2016-07-14 | $25.94 | $25.96 | $25.72 | $25.86 | $19.18 | 13,806 |
| 2016-07-13 | $25.97 | $25.98 | $25.75 | $25.83 | $19.16 | 17,108 |
| 2016-07-12 | $25.56 | $26.07 | $25.53 | $25.90 | $19.21 | 35,463 |
| 2016-07-11 | $25.51 | $25.58 | $25.34 | $25.58 | $18.97 | 13,968 |
| 2016-07-08 | $25.59 | $25.63 | $25.42 | $25.50 | $18.91 | 13,613 |
| 2016-07-07 | $25.21 | $25.68 | $25.21 | $25.52 | $18.93 | 28,217 |
| 2016-07-06 | $25.13 | $25.46 | $25.09 | $25.20 | $18.69 | 11,732 |
| 2016-07-05 | $25.47 | $25.58 | $25.07 | $25.22 | $18.71 | 40,916 |
| 2016-07-01 | $25.40 | $25.74 | $25.24 | $25.44 | $18.87 | 26,421 |
| 2016-06-30 | $25.17 | $25.49 | $25.17 | $25.26 | $18.74 | 23,565 |
| 2016-06-29 | $25.22 | $25.24 | $25.05 | $25.15 | $18.65 | 14,979 |
| 2016-06-28 | $25.17 | $25.20 | $25.06 | $25.20 | $18.69 | 13,912 |
| 2016-06-27 | $24.85 | $25.16 | $24.85 | $24.99 | $18.54 | 4,721 |
| 2016-06-24 | $24.91 | $25.30 | $24.91 | $25.11 | $18.63 | 13,797 |
| 2016-06-23 | $25.42 | $25.42 | $25.20 | $25.25 | $18.73 | 14,495 |
| 2016-06-22 | $25.28 | $25.49 | $25.19 | $25.36 | $18.81 | 19,549 |
| 2016-06-21 | $25.06 | $25.54 | $25.06 | $25.50 | $18.91 | 23,628 |
| 2016-06-20 | $25.06 | $25.34 | $25.01 | $25.34 | $18.80 | 16,245 |
| 2016-06-17 | $24.91 | $25.00 | $24.87 | $25.00 | $18.54 | 11,470 |
| 2016-06-16 | $24.88 | $24.93 | $24.80 | $24.85 | $18.43 | 13,211 |
| 2016-06-15 | $24.98 | $25.06 | $24.88 | $24.88 | $18.45 | 15,857 |
| 2016-06-14 | $24.81 | $24.99 | $24.81 | $24.90 | $18.47 | 25,122 |
| 2016-06-13 | $24.95 | $25.02 | $24.81 | $24.81 | $18.40 | 10,012 |
| 2016-06-10 | $24.91 | $25.05 | $24.89 | $24.90 | $18.47 | 15,940 |
| 2016-06-09 | $24.85 | $24.99 | $24.84 | $24.99 | $18.54 | 23,889 |
| 2016-06-08 | $25.05 | $25.06 | $24.85 | $24.90 | $18.47 | 18,082 |
| 2016-06-07 | $24.96 | $25.05 | $24.95 | $24.96 | $18.51 | 15,423 |
| 2016-06-06 | $25.06 | $25.06 | $24.90 | $24.95 | $18.51 | 11,521 |
| 2016-06-03 | $24.89 | $25.08 | $24.89 | $25.07 | $18.60 | 23,001 |
| 2016-06-02 | $24.85 | $24.92 | $24.80 | $24.89 | $18.46 | 17,577 |
| 2016-06-01 | $24.80 | $24.97 | $24.80 | $24.84 | $18.42 | 19,574 |
| 2016-05-31 | $24.68 | $24.85 | $24.67 | $24.75 | $18.36 | 18,151 |
| 2016-05-27 | $24.76 | $24.79 | $24.60 | $24.61 | $18.25 | 12,847 |
| 2016-05-26 | $24.75 | $24.92 | $24.73 | $24.73 | $18.34 | 46,225 |
| 2016-05-25 | $25.16 | $25.28 | $25.05 | $25.07 | $18.32 | 22,305 |
| 2016-05-24 | $25.07 | $25.16 | $25.07 | $25.15 | $18.38 | 11,810 |
| 2016-05-23 | $25.04 | $25.15 | $24.92 | $25.03 | $18.29 | 18,338 |
| 2016-05-20 | $25.12 | $25.12 | $24.92 | $25.09 | $18.34 | 6,991 |
| 2016-05-19 | $25.09 | $25.09 | $24.81 | $24.86 | $18.17 | 16,400 |
| 2016-05-18 | $25.18 | $25.28 | $24.21 | $25.17 | $18.40 | 11,667 |
| 2016-05-17 | $25.18 | $25.21 | $25.04 | $25.06 | $18.32 | 15,148 |
| 2016-05-16 | $25.20 | $25.25 | $25.09 | $25.14 | $18.37 | 16,124 |
| 2016-05-13 | $25.24 | $25.28 | $25.04 | $25.10 | $18.34 | 17,106 |
| 2016-05-12 | $25.16 | $25.26 | $25.07 | $25.21 | $18.43 | 23,338 |
| 2016-05-11 | $25.09 | $25.22 | $25.04 | $25.11 | $18.35 | 21,325 |
| 2016-05-10 | $24.99 | $25.13 | $24.96 | $25.12 | $18.36 | 54,318 |
| 2016-05-09 | $24.99 | $24.99 | $24.97 | $24.98 | $18.26 | 4,773 |
| 2016-05-06 | $24.97 | $24.99 | $24.90 | $24.99 | $18.26 | 37,579 |
| 2016-05-05 | $24.98 | $24.99 | $24.96 | $24.99 | $18.26 | 15,302 |
| 2016-05-04 | $24.94 | $24.99 | $24.94 | $24.98 | $18.26 | 13,722 |
| 2016-05-03 | $24.98 | $24.99 | $24.93 | $24.99 | $18.26 | 18,239 |
| 2016-05-02 | $24.96 | $24.99 | $24.96 | $24.99 | $18.26 | 23,393 |
| 2016-04-29 | $24.94 | $24.99 | $24.93 | $24.99 | $18.26 | 15,736 |
| 2016-04-28 | $24.90 | $24.99 | $24.90 | $24.97 | $18.25 | 19,524 |
| 2016-04-27 | $24.85 | $24.99 | $24.85 | $24.98 | $18.26 | 25,999 |
| 2016-04-26 | $24.91 | $24.94 | $24.85 | $24.94 | $18.23 | 28,826 |
| 2016-04-25 | $24.84 | $24.93 | $24.80 | $24.90 | $18.20 | 19,757 |
| 2016-04-22 | $24.73 | $24.91 | $24.71 | $24.87 | $18.18 | 22,547 |
| 2016-04-21 | $24.69 | $24.87 | $24.69 | $24.85 | $18.16 | 19,883 |
| 2016-04-20 | $24.76 | $24.77 | $24.60 | $24.62 | $17.99 | 48,065 |
| 2016-04-19 | $24.60 | $24.81 | $24.58 | $24.81 | $18.13 | 18,978 |
| 2016-04-18 | $24.65 | $24.65 | $24.48 | $24.56 | $17.95 | 22,279 |
| 2016-04-15 | $24.77 | $24.86 | $24.50 | $24.50 | $17.91 | 67,969 |
| 2016-04-14 | $24.78 | $24.79 | $24.76 | $24.77 | $18.10 | 9,427 |
| 2016-04-13 | $24.73 | $24.80 | $24.72 | $24.79 | $18.12 | 21,607 |
| 2016-04-12 | $24.70 | $24.84 | $24.53 | $24.81 | $18.13 | 15,097 |
| 2016-04-11 | $24.78 | $24.81 | $24.73 | $24.77 | $18.10 | 10,951 |
| 2016-04-08 | $24.67 | $24.75 | $24.60 | $24.70 | $18.05 | 19,120 |
| 2016-04-07 | $24.64 | $24.70 | $24.41 | $24.61 | $17.99 | 15,445 |
| 2016-04-06 | $24.60 | $24.77 | $24.57 | $24.71 | $18.06 | 12,452 |
| 2016-04-05 | $24.60 | $24.67 | $24.52 | $24.64 | $18.01 | 19,933 |
| 2016-04-04 | $24.43 | $24.76 | $24.30 | $24.59 | $17.97 | 31,793 |
| 2016-04-01 | $24.67 | $24.74 | $24.45 | $24.47 | $17.88 | 19,625 |
| 2016-03-31 | $24.61 | $24.80 | $24.61 | $24.70 | $18.05 | 10,045 |
| 2016-03-30 | $24.82 | $24.89 | $24.59 | $24.67 | $18.03 | 31,350 |
| 2016-03-29 | $24.82 | $24.88 | $24.76 | $24.87 | $18.18 | 19,340 |
| 2016-03-28 | $24.62 | $24.82 | $24.62 | $24.82 | $18.14 | 30,058 |
| 2016-03-24 | $24.67 | $24.68 | $24.55 | $24.68 | $18.04 | 6,809 |
| 2016-03-23 | $24.67 | $24.71 | $24.49 | $24.68 | $18.04 | 17,667 |
| 2016-03-22 | $24.55 | $24.72 | $24.55 | $24.72 | $18.07 | 16,975 |
| 2016-03-21 | $24.50 | $24.63 | $24.26 | $24.63 | $18.00 | 27,764 |
| 2016-03-18 | $24.57 | $24.59 | $24.46 | $24.50 | $17.91 | 27,769 |
| 2016-03-17 | $24.61 | $24.61 | $24.48 | $24.57 | $17.96 | 9,772 |
| 2016-03-16 | $24.53 | $24.67 | $24.26 | $24.51 | $17.91 | 14,105 |
| 2016-03-15 | $24.61 | $24.61 | $24.39 | $24.40 | $17.83 | 15,402 |
| 2016-03-14 | $24.43 | $24.64 | $24.43 | $24.61 | $17.99 | 12,192 |
| 2016-03-11 | $24.41 | $24.66 | $24.41 | $24.56 | $17.95 | 21,219 |
| 2016-03-10 | $24.44 | $24.54 | $24.44 | $24.49 | $17.90 | 13,270 |
| 2016-03-09 | $24.41 | $24.48 | $24.23 | $24.45 | $17.87 | 6,458 |
| 2016-03-08 | $24.39 | $24.40 | $24.22 | $24.33 | $17.78 | 18,268 |
| 2016-03-07 | $24.48 | $24.50 | $24.35 | $24.41 | $17.84 | 18,064 |
| 2016-03-04 | $24.47 | $24.50 | $24.34 | $24.43 | $17.86 | 19,131 |
| 2016-03-03 | $24.40 | $24.51 | $24.35 | $24.38 | $17.82 | 15,204 |
| 2016-03-02 | $24.45 | $24.50 | $24.32 | $24.36 | $17.80 | 16,494 |
| 2016-03-01 | $24.50 | $24.61 | $24.44 | $24.61 | $17.99 | 23,067 |
| 2016-02-29 | $24.39 | $24.57 | $24.39 | $24.41 | $17.84 | 20,269 |
| 2016-02-26 | $24.50 | $24.58 | $24.31 | $24.50 | $17.91 | 20,370 |
| 2016-02-25 | $24.41 | $24.49 | $24.20 | $24.37 | $17.81 | 19,875 |
| 2016-02-24 | $24.47 | $24.64 | $24.36 | $24.64 | $17.74 | 11,446 |
| 2016-02-23 | $24.56 | $24.57 | $24.19 | $24.52 | $17.66 | 25,949 |
| 2016-02-22 | $24.52 | $24.52 | $24.33 | $24.47 | $17.62 | 9,301 |
| 2016-02-19 | $24.33 | $24.50 | $24.20 | $24.49 | $17.63 | 22,116 |
| 2016-02-18 | $24.36 | $24.65 | $24.21 | $24.42 | $17.58 | 21,682 |
| 2016-02-17 | $24.20 | $24.20 | $24.04 | $24.05 | $17.32 | 18,468 |
| 2016-02-16 | $23.93 | $24.23 | $23.82 | $23.96 | $17.25 | 30,717 |
| 2016-02-12 | $23.90 | $23.94 | $23.50 | $23.80 | $17.14 | 23,969 |
| 2016-02-11 | $23.95 | $23.97 | $23.60 | $23.65 | $17.03 | 33,418 |
| 2016-02-10 | $23.96 | $24.57 | $23.85 | $24.10 | $17.35 | 18,720 |
| 2016-02-09 | $24.57 | $24.73 | $23.53 | $23.77 | $17.12 | 32,395 |
| 2016-02-08 | $24.87 | $24.87 | $24.66 | $24.74 | $17.81 | 20,620 |
| 2016-02-05 | $24.85 | $24.93 | $24.83 | $24.83 | $17.88 | 9,058 |
| 2016-02-04 | $24.93 | $24.95 | $24.88 | $24.95 | $17.97 | 12,982 |
| 2016-02-03 | $24.88 | $24.94 | $24.80 | $24.92 | $17.94 | 23,766 |
| 2016-02-02 | $24.66 | $24.95 | $24.66 | $24.95 | $17.97 | 26,193 |
| 2016-02-01 | $24.81 | $24.90 | $24.65 | $24.89 | $17.92 | 24,648 |
| 2016-01-29 | $24.80 | $24.91 | $24.75 | $24.91 | $17.94 | 35,604 |
| 2016-01-28 | $24.61 | $24.85 | $24.50 | $24.85 | $17.89 | 14,585 |
| 2016-01-27 | $24.62 | $24.64 | $24.56 | $24.61 | $17.72 | 7,290 |
| 2016-01-26 | $24.69 | $24.75 | $24.55 | $24.61 | $17.72 | 16,847 |
| 2016-01-25 | $24.52 | $24.64 | $24.47 | $24.52 | $17.66 | 11,743 |
| 2016-01-22 | $24.70 | $24.79 | $24.54 | $24.60 | $17.71 | 35,285 |
| 2016-01-21 | $24.73 | $24.79 | $24.47 | $24.71 | $17.79 | 19,601 |
| 2016-01-20 | $24.63 | $24.69 | $24.43 | $24.69 | $17.78 | 21,278 |
| 2016-01-19 | $24.79 | $24.83 | $24.66 | $24.83 | $17.88 | 15,863 |
| 2016-01-15 | $24.54 | $24.70 | $24.54 | $24.70 | $17.79 | 12,055 |
| 2016-01-14 | $24.74 | $24.83 | $24.65 | $24.77 | $17.84 | 16,414 |
| 2016-01-13 | $24.62 | $24.80 | $24.58 | $24.75 | $17.82 | 22,894 |
| 2016-01-12 | $24.81 | $24.81 | $24.34 | $24.66 | $17.76 | 30,351 |
| 2016-01-11 | $24.74 | $24.92 | $24.65 | $24.79 | $17.85 | 9,026 |
| 2016-01-08 | $24.86 | $24.86 | $24.67 | $24.85 | $17.89 | 22,742 |
| 2016-01-07 | $24.72 | $24.88 | $24.72 | $24.86 | $17.90 | 18,247 |
| 2016-01-06 | $24.63 | $24.92 | $24.63 | $24.82 | $17.87 | 28,491 |
| 2016-01-05 | $24.82 | $24.97 | $24.82 | $24.83 | $17.88 | 28,019 |
| 2016-01-04 | $24.52 | $24.88 | $24.52 | $24.85 | $17.89 | 20,931 |
| 2015-12-31 | $24.57 | $24.81 | $24.52 | $24.66 | $17.76 | 17,578 |
| 2015-12-30 | $24.54 | $24.74 | $24.54 | $24.67 | $17.76 | 15,236 |
| 2015-12-29 | $24.38 | $24.66 | $24.37 | $24.48 | $17.63 | 14,472 |
| 2015-12-28 | $24.25 | $24.35 | $24.17 | $24.34 | $17.53 | 15,252 |
| 2015-12-24 | $24.28 | $24.33 | $24.14 | $24.30 | $17.50 | 1,441 |
| 2015-12-23 | $24.29 | $24.30 | $24.14 | $24.23 | $17.45 | 15,370 |
| 2015-12-22 | $24.38 | $24.38 | $24.07 | $24.22 | $17.44 | 13,836 |
| 2015-12-21 | $24.14 | $24.25 | $24.02 | $24.25 | $17.46 | 23,834 |
| 2015-12-18 | $24.01 | $24.10 | $24.01 | $24.03 | $17.30 | 11,586 |
| 2015-12-17 | $24.02 | $24.28 | $23.98 | $24.07 | $17.33 | 24,645 |
| 2015-12-16 | $24.09 | $24.22 | $23.95 | $24.06 | $17.32 | 8,803 |
| 2015-12-15 | $24.00 | $24.01 | $23.76 | $23.95 | $17.25 | 23,509 |
| 2015-12-14 | $24.35 | $24.35 | $23.76 | $23.77 | $17.12 | 28,617 |
| 2015-12-11 | $24.38 | $24.53 | $24.37 | $24.39 | $17.56 | 14,213 |
| 2015-12-10 | $24.50 | $24.53 | $24.30 | $24.45 | $17.61 | 26,997 |
| 2015-12-09 | $24.46 | $24.59 | $24.40 | $24.40 | $17.57 | 31,929 |
| 2015-12-08 | $24.41 | $24.57 | $24.40 | $24.51 | $17.65 | 25,250 |
| 2015-12-07 | $24.36 | $24.42 | $24.33 | $24.37 | $17.55 | 11,872 |
| 2015-12-04 | $24.56 | $24.59 | $24.42 | $24.54 | $17.67 | 24,403 |
| 2015-12-03 | $24.35 | $24.58 | $24.35 | $24.54 | $17.67 | 32,644 |
| 2015-12-02 | $24.48 | $24.52 | $24.38 | $24.45 | $17.61 | 24,961 |
| 2015-12-01 | $24.60 | $24.64 | $24.38 | $24.41 | $17.58 | 25,075 |
| 2015-11-30 | $24.40 | $24.72 | $24.40 | $24.45 | $17.61 | 27,745 |
| 2015-11-27 | $24.70 | $24.70 | $24.43 | $24.43 | $17.59 | 14,191 |
| 2015-11-25 | $24.61 | $24.73 | $24.24 | $24.35 | $17.53 | 28,487 |
| 2015-11-24 | $24.79 | $24.92 | $24.76 | $24.85 | $17.63 | 19,739 |
| 2015-11-23 | $24.88 | $24.94 | $24.86 | $24.94 | $17.69 | 7,622 |
| 2015-11-20 | $24.73 | $24.90 | $24.65 | $24.90 | $17.66 | 24,818 |
| 2015-11-19 | $24.54 | $24.77 | $24.54 | $24.77 | $17.57 | 14,207 |
| 2015-11-18 | $24.51 | $24.65 | $24.51 | $24.58 | $17.44 | 7,798 |
| 2015-11-17 | $24.59 | $24.64 | $24.55 | $24.58 | $17.44 | 11,418 |
| 2015-11-16 | $24.73 | $24.80 | $24.57 | $24.62 | $17.46 | 21,038 |
| 2015-11-13 | $24.80 | $24.80 | $24.73 | $24.80 | $17.59 | 8,537 |
| 2015-11-12 | $24.78 | $24.84 | $24.66 | $24.80 | $17.59 | 25,713 |
| 2015-11-11 | $24.76 | $24.81 | $24.76 | $24.81 | $17.60 | 10,059 |
| 2015-11-10 | $24.74 | $24.84 | $24.71 | $24.84 | $17.62 | 10,899 |
| 2015-11-09 | $24.61 | $24.76 | $24.58 | $24.73 | $17.54 | 19,715 |
| 2015-11-06 | $24.70 | $24.77 | $24.55 | $24.68 | $17.51 | 18,013 |
| 2015-11-05 | $24.73 | $24.84 | $24.66 | $24.80 | $17.59 | 29,111 |
| 2015-11-04 | $24.70 | $24.75 | $24.68 | $24.75 | $17.56 | 16,213 |
| 2015-11-03 | $24.63 | $24.80 | $24.63 | $24.68 | $17.51 | 24,370 |
| 2015-11-02 | $24.69 | $24.69 | $24.62 | $24.66 | $17.49 | 14,138 |
| 2015-10-30 | $24.63 | $24.75 | $24.63 | $24.69 | $17.51 | 26,211 |
| 2015-10-29 | $24.55 | $24.65 | $24.50 | $24.65 | $17.49 | 19,811 |
| 2015-10-28 | $24.44 | $24.57 | $24.39 | $24.53 | $17.40 | 37,254 |
| 2015-10-27 | $24.50 | $24.54 | $24.36 | $24.50 | $17.38 | 19,006 |
| 2015-10-26 | $24.47 | $24.55 | $24.47 | $24.55 | $17.41 | 11,428 |
| 2015-10-23 | $24.63 | $24.65 | $24.53 | $24.56 | $17.42 | 13,198 |
| 2015-10-22 | $24.46 | $24.63 | $24.46 | $24.60 | $17.45 | 15,668 |
| 2015-10-21 | $24.44 | $24.56 | $23.85 | $24.51 | $17.39 | 30,675 |
| 2015-10-20 | $24.39 | $24.49 | $24.35 | $24.43 | $17.33 | 23,989 |
| 2015-10-19 | $24.43 | $24.50 | $24.39 | $24.42 | $17.32 | 14,780 |
| 2015-10-16 | $24.36 | $24.46 | $24.33 | $24.45 | $17.34 | 13,345 |
| 2015-10-15 | $24.25 | $24.49 | $24.25 | $24.43 | $17.33 | 24,290 |
| 2015-10-14 | $24.10 | $24.25 | $24.10 | $24.25 | $17.20 | 14,361 |
| 2015-10-13 | $24.14 | $24.28 | $24.07 | $24.20 | $17.17 | 20,142 |
| 2015-10-12 | $23.99 | $24.13 | $23.96 | $24.04 | $17.05 | 13,077 |
| 2015-10-09 | $23.87 | $24.16 | $23.85 | $24.04 | $17.05 | 10,539 |
| 2015-10-08 | $23.89 | $24.01 | $23.85 | $23.98 | $17.01 | 13,060 |
| 2015-10-07 | $23.93 | $24.01 | $23.74 | $24.00 | $17.02 | 9,739 |
| 2015-10-06 | $23.90 | $24.06 | $23.88 | $23.92 | $16.97 | 8,180 |
| 2015-10-05 | $23.77 | $23.94 | $23.71 | $23.85 | $16.92 | 14,198 |
| 2015-10-02 | $23.66 | $23.85 | $23.62 | $23.75 | $16.85 | 7,563 |
| 2015-10-01 | $23.96 | $23.98 | $23.68 | $23.68 | $16.80 | 15,021 |
| 2015-09-30 | $24.03 | $24.19 | $23.77 | $23.95 | $16.99 | 23,363 |
| 2015-09-29 | $24.02 | $24.04 | $23.73 | $24.04 | $17.05 | 7,693 |
| 2015-09-28 | $23.95 | $24.08 | $23.94 | $24.03 | $17.05 | 8,218 |
| 2015-09-25 | $23.90 | $24.04 | $23.89 | $24.01 | $17.03 | 14,261 |
| 2015-09-24 | $23.81 | $23.96 | $23.75 | $23.96 | $17.00 | 13,351 |
| 2015-09-23 | $23.85 | $23.86 | $23.75 | $23.80 | $16.88 | 13,367 |
| 2015-09-22 | $23.65 | $23.80 | $23.65 | $23.80 | $16.88 | 13,329 |
| 2015-09-21 | $23.69 | $23.89 | $23.69 | $23.74 | $16.84 | 12,848 |
| 2015-09-18 | $23.73 | $23.87 | $23.68 | $23.68 | $16.80 | 12,128 |
| 2015-09-17 | $23.74 | $23.89 | $23.67 | $23.67 | $16.79 | 17,387 |
| 2015-09-16 | $23.65 | $23.92 | $23.65 | $23.76 | $16.85 | 6,283 |
| 2015-09-15 | $23.67 | $23.82 | $23.64 | $23.73 | $16.83 | 10,517 |
| 2015-09-14 | $23.78 | $23.78 | $23.69 | $23.69 | $16.80 | 4,943 |
| 2015-09-11 | $23.81 | $23.81 | $23.55 | $23.68 | $16.80 | 42,441 |
| 2015-09-10 | $23.91 | $24.00 | $23.81 | $23.94 | $16.98 | 17,773 |
| 2015-09-09 | $23.82 | $24.00 | $23.80 | $24.00 | $17.02 | 21,495 |
| 2015-09-08 | $23.95 | $23.95 | $23.80 | $23.88 | $16.94 | 17,984 |
| 2015-09-04 | $23.69 | $23.97 | $23.69 | $23.84 | $16.91 | 12,582 |
| 2015-09-03 | $23.98 | $24.00 | $23.76 | $23.99 | $17.02 | 11,306 |
Telephone And Data Systems Inc (TDA) News Headlines
Recent Telephone And Data Systems Inc (TDA) News
Similar Companies to Telephone And Data Systems Inc (TDA) 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 | -- | -- | -- |