Telephone And Data Systems Inc (TDI) Exchange: NYSE
Data as of Aug. 22, 2025
$35.72 ($0.03) 0.09%
Telephone And Data Systems Inc - Daily Information
Click for more stock information on Telephone And Data Systems Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $35.74 |
| Previous Close | $35.72 |
| High | $35.76 |
| Low | $35.67 |
| Adjusted Open | $35.74 |
| Previous Adjusted Close | $35.72 |
| Adjusted High | $35.76 |
| Adjusted Low | $35.67 |
About Telephone And Data Systems Inc (TDI)
No Description Available
Invest in Telephone And Data Systems Inc (TDI)
Historical Stock Data for Telephone And Data Systems Inc (TDI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $35.74 | $35.76 | $35.67 | $35.72 | $35.72 | 6,532 |
| 2025-08-20 | $35.65 | $35.69 | $35.65 | $35.69 | $35.69 | 355 |
| 2025-08-19 | $36.00 | $36.00 | $35.77 | $35.77 | $35.77 | 1,661 |
| 2025-08-18 | $35.84 | $35.86 | $35.84 | $35.86 | $35.86 | 471 |
| 2025-08-15 | $35.69 | $35.89 | $35.69 | $35.79 | $35.79 | 2,487 |
| 2025-08-14 | $35.58 | $35.72 | $35.58 | $35.65 | $35.65 | 2,051 |
| 2025-08-13 | $35.87 | $35.88 | $35.85 | $35.88 | $35.88 | 3,685 |
| 2025-08-12 | $35.28 | $35.51 | $35.28 | $35.40 | $35.40 | 912 |
| 2025-08-11 | $34.93 | $35.04 | $34.93 | $34.97 | $34.97 | 6,796 |
| 2025-08-08 | $35.07 | $35.12 | $35.03 | $35.03 | $35.03 | 1,945 |
| 2025-08-07 | $34.92 | $35.01 | $34.92 | $34.94 | $34.94 | 3,475 |
| 2025-08-06 | $34.55 | $34.79 | $34.55 | $34.74 | $34.74 | 16,804 |
| 2025-08-05 | $34.43 | $34.43 | $34.24 | $34.36 | $34.36 | 10,695 |
| 2025-08-04 | $34.27 | $34.27 | $34.11 | $34.21 | $34.21 | 3,719 |
| 2025-08-01 | $33.46 | $33.61 | $33.46 | $33.61 | $33.61 | 210 |
| 2025-07-31 | $33.79 | $33.81 | $33.75 | $33.76 | $33.76 | 569 |
| 2025-07-30 | $33.62 | $33.98 | $33.28 | $33.87 | $33.87 | 12,741 |
| 2025-07-29 | $34.20 | $34.25 | $34.12 | $34.18 | $34.18 | 5,255 |
| 2025-07-28 | $34.03 | $34.15 | $34.02 | $34.03 | $34.03 | 1,239 |
| 2025-07-25 | $34.25 | $34.44 | $34.25 | $34.44 | $34.44 | 1,550 |
| 2025-07-24 | $34.49 | $34.55 | $34.41 | $34.45 | $34.45 | 1,163 |
| 2025-07-23 | $34.31 | $34.64 | $34.31 | $34.64 | $34.64 | 163 |
| 2025-07-22 | $33.85 | $34.07 | $33.85 | $34.07 | $34.07 | 315 |
| 2025-07-21 | $33.94 | $33.98 | $33.94 | $33.98 | $33.98 | 114 |
| 2025-07-18 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 5 |
| 2025-07-17 | $33.66 | $33.83 | $33.66 | $33.83 | $33.83 | 716 |
| 2025-07-16 | $33.76 | $33.77 | $33.76 | $33.77 | $33.77 | 3,712 |
| 2025-07-15 | $33.51 | $33.54 | $33.51 | $33.53 | $33.53 | 1,073 |
| 2025-07-14 | $33.68 | $33.75 | $33.55 | $33.73 | $33.73 | 7,962 |
| 2025-07-11 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 8 |
| 2025-07-10 | $33.75 | $33.97 | $33.75 | $33.84 | $33.84 | 22,584 |
| 2025-07-09 | $33.92 | $33.98 | $33.92 | $33.98 | $33.98 | 422 |
| 2025-07-08 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 2,617 |
| 2025-07-07 | $33.84 | $33.84 | $33.61 | $33.64 | $33.64 | 5,798 |
| 2025-07-03 | $33.96 | $33.98 | $33.96 | $33.98 | $33.98 | 709 |
| 2025-07-02 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 218 |
| 2025-07-01 | $33.87 | $33.99 | $33.87 | $33.91 | $33.91 | 942 |
| 2025-06-30 | $33.90 | $33.99 | $33.87 | $33.99 | $33.99 | 2,213 |
| 2025-06-27 | $33.74 | $33.76 | $33.74 | $33.76 | $33.76 | 502 |
| 2025-06-26 | $33.65 | $33.82 | $33.65 | $33.82 | $33.82 | 1,510 |
| 2025-06-25 | $33.47 | $33.48 | $33.44 | $33.48 | $33.48 | 10,086 |
| 2025-06-24 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 17 |
| 2025-06-23 | $32.99 | $33.16 | $32.85 | $33.16 | $33.16 | 2,027 |
| 2025-06-20 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 208 |
| 2025-06-18 | $33.35 | $33.35 | $33.19 | $33.19 | $33.19 | 4,319 |
| 2025-06-17 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 5 |
| 2025-06-16 | $33.56 | $33.56 | $33.55 | $33.55 | $33.55 | 1,194 |
| 2025-06-13 | $33.40 | $33.40 | $33.26 | $33.26 | $33.26 | 280 |
| 2025-06-12 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 12 |
| 2025-06-11 | $33.47 | $33.48 | $33.38 | $33.38 | $33.38 | 584 |
| 2025-06-10 | $33.53 | $33.53 | $33.22 | $33.30 | $33.30 | 791 |
| 2025-06-09 | $33.37 | $33.37 | $33.36 | $33.36 | $33.36 | 591 |
| 2025-06-06 | $33.12 | $33.24 | $33.12 | $33.18 | $33.18 | 570 |
| 2025-06-05 | $33.25 | $33.25 | $33.16 | $33.16 | $33.16 | 1,788 |
| 2025-06-04 | $33.00 | $33.10 | $33.00 | $33.10 | $33.10 | 164 |
| 2025-06-03 | $32.74 | $32.94 | $32.74 | $32.84 | $32.84 | 2,645 |
| 2025-06-02 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 178 |
| 2025-05-30 | $32.36 | $32.41 | $32.36 | $32.41 | $32.41 | 538 |
| 2025-05-29 | $32.61 | $32.61 | $32.50 | $32.57 | $32.57 | 2,220 |
| 2025-05-28 | $32.36 | $32.47 | $32.36 | $32.43 | $32.43 | 15,305 |
| 2025-05-27 | $32.61 | $32.62 | $32.53 | $32.55 | $32.55 | 4,081 |
| 2025-05-23 | $32.26 | $32.43 | $32.26 | $32.34 | $32.34 | 1,444 |
| 2025-05-22 | $32.07 | $32.33 | $32.07 | $32.17 | $32.17 | 5,832 |
| 2025-05-21 | $32.30 | $32.48 | $32.23 | $32.23 | $32.23 | 2,919 |
| 2025-05-20 | $32.05 | $32.26 | $32.05 | $32.23 | $32.23 | 792 |
| 2025-05-19 | $31.98 | $32.05 | $31.98 | $32.05 | $32.05 | 435 |
| 2025-05-16 | $31.65 | $31.87 | $31.63 | $31.87 | $31.87 | 395 |
| 2025-05-15 | $31.59 | $31.68 | $31.59 | $31.68 | $31.68 | 495 |
| 2025-05-14 | $31.58 | $31.58 | $31.42 | $31.43 | $31.43 | 1,368 |
| 2025-05-13 | $31.39 | $31.50 | $31.38 | $31.42 | $31.42 | 14,088 |
| 2025-05-12 | $31.24 | $31.27 | $31.24 | $31.27 | $31.27 | 470 |
| 2025-05-09 | $31.21 | $31.21 | $31.20 | $31.20 | $31.20 | 154 |
| 2025-05-08 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 168 |
| 2025-05-07 | $31.25 | $31.25 | $31.06 | $31.06 | $31.06 | 750 |
| 2025-05-06 | $31.31 | $31.40 | $31.31 | $31.40 | $31.40 | 2,516 |
| 2025-05-05 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 52 |
| 2025-05-02 | $31.11 | $31.11 | $31.01 | $31.10 | $31.10 | 2,213 |
| 2025-05-01 | $30.62 | $30.71 | $30.59 | $30.71 | $30.71 | 723 |
| 2025-04-30 | $30.41 | $30.60 | $30.41 | $30.60 | $30.60 | 961 |
| 2025-04-29 | $30.50 | $30.65 | $30.50 | $30.63 | $30.63 | 3,480 |
| 2025-04-28 | $30.32 | $30.46 | $30.32 | $30.46 | $30.46 | 2,504 |
| 2025-04-25 | $30.17 | $30.29 | $30.17 | $30.29 | $30.29 | 208 |
| 2025-04-24 | $30.07 | $30.21 | $30.07 | $30.21 | $30.21 | 479 |
| 2025-04-23 | $29.92 | $29.92 | $29.78 | $29.78 | $29.78 | 3,723 |
| 2025-04-22 | $29.74 | $29.82 | $29.74 | $29.77 | $29.77 | 825 |
| 2025-04-21 | $29.39 | $29.39 | $29.28 | $29.28 | $29.28 | 398 |
| 2025-04-17 | $29.49 | $29.49 | $29.40 | $29.41 | $29.41 | 8,345 |
| 2025-04-16 | $29.33 | $29.33 | $29.15 | $29.20 | $29.20 | 478 |
| 2025-04-15 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 532 |
| 2025-04-14 | $29.12 | $29.12 | $28.96 | $29.02 | $29.02 | 532 |
| 2025-04-11 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 235 |
| 2025-04-10 | $27.96 | $28.00 | $27.40 | $28.00 | $28.00 | 603 |
| 2025-04-09 | $26.35 | $28.26 | $26.35 | $28.26 | $28.26 | 338 |
| 2025-04-08 | $27.44 | $27.44 | $26.32 | $26.32 | $26.32 | 1,590 |
| 2025-04-07 | $26.16 | $26.99 | $26.16 | $26.45 | $26.45 | 2,949 |
| 2025-04-04 | $27.32 | $27.51 | $27.21 | $27.27 | $27.27 | 1,963 |
| 2025-04-03 | $29.69 | $29.69 | $29.25 | $29.25 | $29.25 | 1,240 |
| 2025-04-02 | $30.09 | $30.22 | $29.98 | $30.05 | $30.05 | 832 |
| 2025-04-01 | $29.88 | $30.13 | $29.84 | $30.01 | $30.01 | 6,516 |
| 2025-03-31 | $29.63 | $29.93 | $29.63 | $29.93 | $29.93 | 3,055 |
| 2025-03-28 | $30.19 | $30.19 | $30.10 | $30.10 | $30.10 | 196 |
| 2025-03-27 | $30.61 | $30.62 | $30.58 | $30.62 | $30.62 | 1,864 |
| 2025-03-26 | $30.57 | $30.57 | $30.49 | $30.49 | $30.49 | 853 |
| 2025-03-25 | $30.77 | $30.77 | $30.74 | $30.74 | $30.74 | 287 |
| 2025-03-24 | $30.62 | $30.65 | $30.59 | $30.65 | $30.65 | 1,699 |
| 2025-03-21 | $30.49 | $30.65 | $30.49 | $30.56 | $30.56 | 4,502 |
| 2025-03-20 | $30.46 | $30.68 | $30.46 | $30.67 | $30.67 | 1,703 |
| 2025-03-19 | $30.83 | $30.94 | $30.83 | $30.94 | $30.94 | 1,396 |
| 2025-03-18 | $30.92 | $30.96 | $30.79 | $30.96 | $30.96 | 1,056 |
| 2025-03-17 | $30.55 | $30.97 | $30.55 | $30.88 | $30.88 | 2,161 |
| 2025-03-14 | $30.26 | $30.54 | $30.26 | $30.54 | $30.54 | 7,095 |
| 2025-03-13 | $29.77 | $29.92 | $29.77 | $29.80 | $29.80 | 2,772 |
| 2025-03-12 | $29.96 | $30.01 | $29.93 | $29.98 | $29.98 | 1,515 |
| 2025-03-11 | $29.86 | $29.88 | $29.56 | $29.81 | $29.81 | 7,112 |
| 2025-03-10 | $29.88 | $29.90 | $29.61 | $29.69 | $29.69 | 14,354 |
| 2025-03-07 | $30.40 | $30.57 | $30.37 | $30.57 | $30.57 | 1,563 |
| 2025-03-06 | $30.43 | $30.43 | $30.41 | $30.41 | $30.41 | 947 |
| 2025-03-05 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 231 |
| 2025-03-04 | $29.38 | $29.96 | $29.38 | $29.77 | $29.77 | 872 |
| 2025-03-03 | $29.94 | $29.99 | $29.62 | $29.70 | $29.70 | 4,099 |
| 2025-02-28 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 102 |
| 2025-02-27 | $29.77 | $29.77 | $29.52 | $29.52 | $29.52 | 1,986 |
| 2025-02-26 | $29.73 | $29.80 | $29.73 | $29.80 | $29.80 | 1,349 |
| 2025-02-25 | $29.77 | $29.81 | $29.65 | $29.69 | $29.69 | 2,291 |
| 2025-02-24 | $29.58 | $29.66 | $29.54 | $29.54 | $29.54 | 14,719 |
| 2025-02-21 | $29.88 | $29.88 | $29.59 | $29.60 | $29.60 | 3,071 |
| 2025-02-20 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 928 |
| 2025-02-19 | $29.71 | $29.74 | $29.67 | $29.73 | $29.73 | 1,380 |
| 2025-02-18 | $29.87 | $29.93 | $29.87 | $29.93 | $29.93 | 547 |
| 2025-02-14 | $29.52 | $29.52 | $29.49 | $29.49 | $29.49 | 687 |
| 2025-02-13 | $29.13 | $29.41 | $29.13 | $29.41 | $29.41 | 1,118 |
| 2025-02-12 | $29.03 | $29.22 | $29.03 | $29.22 | $29.22 | 1,843 |
| 2025-02-11 | $28.98 | $29.12 | $28.98 | $29.12 | $29.12 | 909 |
| 2025-02-10 | $29.10 | $29.17 | $29.07 | $29.10 | $29.10 | 5,719 |
| 2025-02-07 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 189 |
| 2025-02-06 | $29.03 | $29.08 | $29.03 | $29.08 | $29.08 | 684 |
| 2025-02-05 | $29.03 | $29.03 | $28.96 | $28.96 | $28.96 | 1,719 |
| 2025-02-04 | $28.51 | $28.75 | $28.51 | $28.70 | $28.70 | 4,662 |
| 2025-02-03 | $28.14 | $28.41 | $28.14 | $28.41 | $28.41 | 3,871 |
| 2025-01-31 | $28.76 | $28.83 | $28.52 | $28.56 | $28.56 | 3,008 |
| 2025-01-30 | $28.75 | $28.86 | $28.75 | $28.76 | $28.76 | 775 |
| 2025-01-29 | $28.50 | $28.54 | $28.47 | $28.47 | $28.47 | 1,849 |
| 2025-01-28 | $28.30 | $28.51 | $28.30 | $28.51 | $28.51 | 2,802 |
| 2025-01-27 | $28.27 | $28.34 | $28.27 | $28.33 | $28.33 | 2,329 |
| 2025-01-24 | $28.55 | $28.58 | $28.53 | $28.53 | $28.53 | 2,965 |
| 2025-01-23 | $28.26 | $28.37 | $28.26 | $28.37 | $28.37 | 16,453 |
| 2025-01-22 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 51 |
| 2025-01-21 | $28.15 | $28.17 | $28.15 | $28.17 | $28.17 | 1,398 |
| 2025-01-17 | $27.69 | $27.88 | $27.69 | $27.71 | $27.71 | 1,141 |
| 2025-01-16 | $27.70 | $27.76 | $27.68 | $27.76 | $27.76 | 1,152 |
| 2025-01-15 | $27.30 | $27.65 | $27.30 | $27.63 | $27.63 | 4,191 |
| 2025-01-14 | $27.27 | $27.40 | $27.27 | $27.40 | $27.40 | 1,180 |
| 2025-01-13 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 401 |
| 2025-01-10 | $27.39 | $27.39 | $27.29 | $27.29 | $27.29 | 6,339 |
| 2025-01-08 | $27.56 | $27.70 | $27.56 | $27.70 | $27.70 | 3,115 |
| 2025-01-07 | $27.90 | $27.90 | $27.60 | $27.60 | $27.60 | 7,473 |
| 2025-01-06 | $27.82 | $27.82 | $27.77 | $27.77 | $27.77 | 113 |
| 2025-01-03 | $27.50 | $27.65 | $27.50 | $27.62 | $27.62 | 3,809 |
| 2025-01-02 | $27.51 | $27.57 | $27.48 | $27.48 | $27.48 | 698 |
| 2024-12-31 | $27.54 | $27.73 | $27.47 | $27.55 | $27.55 | 11,244 |
| 2024-12-30 | $27.48 | $27.58 | $27.48 | $27.58 | $27.58 | 610 |
| 2024-12-27 | $28.61 | $28.67 | $28.61 | $28.67 | $27.73 | 734 |
| 2024-12-26 | $28.78 | $28.78 | $28.78 | $28.78 | $27.84 | 504 |
| 2024-12-24 | $28.59 | $28.72 | $28.59 | $28.72 | $27.78 | 138 |
| 2024-12-23 | $28.58 | $28.58 | $28.58 | $28.58 | $27.64 | 98 |
| 2024-12-20 | $28.40 | $28.58 | $28.40 | $28.58 | $27.64 | 1,775 |
| 2024-12-19 | $28.56 | $28.69 | $28.50 | $28.50 | $27.57 | 1,067 |
| 2024-12-18 | $29.19 | $29.19 | $28.48 | $28.48 | $27.55 | 1,354 |
| 2024-12-17 | $29.11 | $29.21 | $29.11 | $29.15 | $28.19 | 2,998 |
| 2024-12-16 | $29.31 | $29.31 | $29.26 | $29.26 | $28.30 | 2,629 |
| 2024-12-13 | $29.61 | $29.61 | $29.34 | $29.44 | $28.48 | 2,964 |
| 2024-12-12 | $29.49 | $29.49 | $29.49 | $29.49 | $28.52 | 40 |
| 2024-12-11 | $29.61 | $29.76 | $29.61 | $29.71 | $28.74 | 4,488 |
| 2024-12-10 | $29.68 | $29.68 | $29.59 | $29.62 | $28.65 | 1,195 |
| 2024-12-09 | $29.89 | $30.15 | $29.88 | $29.88 | $28.90 | 3,056 |
| 2024-12-06 | $29.93 | $29.93 | $29.83 | $29.83 | $28.85 | 5,412 |
| 2024-12-05 | $29.85 | $29.91 | $29.85 | $29.91 | $28.93 | 472 |
| 2024-12-04 | $29.75 | $29.75 | $29.70 | $29.73 | $28.76 | 2,131 |
| 2024-12-03 | $29.74 | $29.79 | $29.73 | $29.73 | $28.76 | 7,615 |
| 2024-12-02 | $29.55 | $29.71 | $29.55 | $29.71 | $28.74 | 845 |
| 2024-11-29 | $29.53 | $29.53 | $29.46 | $29.47 | $28.50 | 1,646 |
| 2024-11-27 | $29.23 | $29.23 | $29.23 | $29.23 | $28.27 | 37 |
| 2024-11-26 | $29.14 | $29.14 | $29.09 | $29.09 | $28.14 | 885 |
| 2024-11-25 | $29.33 | $29.36 | $29.19 | $29.21 | $28.25 | 875 |
| 2024-11-22 | $29.27 | $29.33 | $29.27 | $29.29 | $28.33 | 1,924 |
| 2024-11-21 | $29.25 | $29.30 | $29.25 | $29.28 | $28.32 | 3,769 |
| 2024-11-20 | $29.19 | $29.23 | $29.19 | $29.23 | $28.27 | 440 |
| 2024-11-19 | $29.08 | $29.34 | $29.04 | $29.34 | $28.38 | 8,054 |
| 2024-11-18 | $28.93 | $29.21 | $28.93 | $29.19 | $28.23 | 1,419 |
| 2024-11-15 | $28.85 | $28.94 | $28.85 | $28.92 | $27.97 | 2,420 |
| 2024-11-14 | $29.05 | $29.26 | $28.99 | $28.99 | $28.04 | 62,567 |
| 2024-11-13 | $28.98 | $29.02 | $28.94 | $29.02 | $28.07 | 1,518 |
| 2024-11-12 | $29.20 | $29.22 | $29.12 | $29.22 | $28.26 | 6,974 |
| 2024-11-11 | $29.60 | $29.60 | $29.53 | $29.53 | $28.56 | 1,156 |
| 2024-11-08 | $29.57 | $29.57 | $29.57 | $29.57 | $28.60 | 67 |
| 2024-11-07 | $29.95 | $30.11 | $29.95 | $30.11 | $29.13 | 1,367 |
| 2024-11-06 | $29.35 | $29.62 | $29.35 | $29.62 | $28.65 | 504 |
| 2024-11-05 | $29.96 | $30.01 | $29.94 | $30.01 | $29.03 | 357 |
| 2024-11-04 | $29.65 | $29.65 | $29.65 | $29.65 | $28.68 | 56 |
| 2024-11-01 | $29.55 | $29.55 | $29.55 | $29.55 | $28.58 | 44 |
| 2024-10-31 | $29.29 | $29.39 | $29.01 | $29.39 | $28.42 | 4,279 |
| 2024-10-30 | $29.54 | $29.67 | $29.54 | $29.67 | $28.70 | 301 |
| 2024-10-29 | $29.80 | $29.83 | $29.77 | $29.83 | $28.85 | 1,883 |
| 2024-10-28 | $29.81 | $30.01 | $29.81 | $29.90 | $28.92 | 1,299 |
| 2024-10-25 | $29.78 | $29.83 | $29.78 | $29.83 | $28.85 | 318 |
| 2024-10-24 | $29.91 | $29.91 | $29.85 | $29.85 | $28.87 | 491 |
| 2024-10-23 | $29.91 | $29.91 | $29.91 | $29.91 | $28.93 | 1 |
| 2024-10-22 | $30.12 | $30.24 | $30.12 | $30.24 | $29.25 | 239 |
| 2024-10-21 | $30.14 | $30.20 | $30.14 | $30.17 | $29.18 | 1,678 |
| 2024-10-18 | $30.49 | $30.53 | $30.47 | $30.53 | $29.53 | 1,285 |
| 2024-10-17 | $30.33 | $30.33 | $30.33 | $30.33 | $29.34 | 11 |
| 2024-10-16 | $30.37 | $30.37 | $30.37 | $30.37 | $29.37 | 93 |
| 2024-10-15 | $30.22 | $30.23 | $30.14 | $30.14 | $29.15 | 1,399 |
| 2024-10-14 | $30.61 | $30.72 | $30.61 | $30.72 | $29.72 | 578 |
| 2024-10-11 | $30.46 | $30.66 | $30.46 | $30.65 | $29.65 | 3,048 |
| 2024-10-10 | $30.28 | $30.41 | $30.28 | $30.41 | $29.41 | 458 |
| 2024-10-09 | $30.32 | $30.32 | $30.32 | $30.32 | $29.33 | 103 |
| 2024-10-08 | $30.31 | $30.33 | $30.31 | $30.33 | $29.34 | 502 |
| 2024-10-07 | $30.53 | $30.56 | $30.41 | $30.48 | $30.48 | 7,176 |
| 2024-10-04 | $30.38 | $30.53 | $30.28 | $30.53 | $30.53 | 6,822 |
| 2024-10-03 | $30.30 | $30.35 | $30.30 | $30.35 | $30.35 | 301 |
| 2024-10-02 | $30.55 | $30.57 | $30.48 | $30.55 | $30.55 | 2,412 |
| 2024-10-01 | $30.50 | $30.62 | $30.50 | $30.62 | $30.62 | 467 |
| 2024-09-30 | $30.38 | $30.63 | $30.32 | $30.63 | $30.63 | 19,170 |
| 2024-09-27 | $30.90 | $30.97 | $30.90 | $30.91 | $30.91 | 2,037 |
| 2024-09-26 | $30.90 | $31.13 | $30.90 | $31.09 | $31.09 | 3,413 |
| 2024-09-25 | $30.38 | $30.38 | $30.20 | $30.35 | $30.35 | 19,107 |
| 2024-09-24 | $30.41 | $30.65 | $30.41 | $30.65 | $30.65 | 1,576 |
| 2024-09-23 | $30.19 | $30.21 | $30.19 | $30.20 | $30.20 | 411 |
| 2024-09-20 | $30.11 | $30.22 | $30.11 | $30.22 | $30.22 | 484 |
| 2024-09-19 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 2 |
| 2024-09-18 | $29.73 | $29.94 | $29.66 | $29.73 | $29.73 | 6,924 |
| 2024-09-17 | $29.80 | $29.80 | $29.69 | $29.69 | $29.69 | 214 |
| 2024-09-16 | $29.79 | $29.95 | $29.79 | $29.95 | $29.95 | 2,050 |
| 2024-09-13 | $29.77 | $29.78 | $29.75 | $29.75 | $29.75 | 2,905 |
| 2024-09-12 | $29.57 | $29.68 | $29.57 | $29.68 | $29.68 | 578 |
| 2024-09-11 | $29.03 | $29.32 | $29.03 | $29.32 | $29.32 | 809 |
| 2024-09-10 | $28.81 | $28.95 | $28.73 | $28.95 | $28.95 | 539 |
| 2024-09-09 | $29.04 | $29.15 | $29.04 | $29.15 | $29.15 | 540 |
| 2024-09-06 | $28.94 | $28.94 | $28.86 | $28.86 | $28.86 | 421 |
| 2024-09-05 | $29.40 | $29.42 | $29.37 | $29.37 | $29.37 | 405 |
| 2024-09-04 | $29.42 | $29.49 | $29.42 | $29.49 | $29.49 | 502 |
| 2024-09-03 | $29.67 | $29.73 | $29.55 | $29.55 | $29.55 | 206 |
| 2024-08-30 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 35 |
| 2024-08-29 | $30.20 | $30.20 | $30.02 | $30.02 | $30.02 | 265 |
| 2024-08-28 | $30.12 | $30.12 | $29.93 | $29.97 | $29.97 | 1,178 |
| 2024-08-27 | $30.09 | $30.09 | $30.05 | $30.05 | $30.05 | 591 |
| 2024-08-26 | $30.05 | $30.11 | $29.97 | $29.97 | $29.97 | 910 |
| 2024-08-23 | $30.11 | $30.28 | $30.11 | $30.28 | $30.28 | 1,065 |
| 2024-08-22 | $29.96 | $29.96 | $29.70 | $29.72 | $29.72 | 2,500 |
| 2024-08-21 | $29.89 | $29.98 | $29.80 | $29.91 | $29.91 | 1,291 |
| 2024-08-20 | $29.76 | $29.78 | $29.74 | $29.78 | $29.78 | 7,261 |
| 2024-08-19 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 45 |
| 2024-08-16 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 45 |
| 2024-08-15 | $29.19 | $29.44 | $29.19 | $29.44 | $29.44 | 2,182 |
| 2024-08-14 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 95 |
| 2024-08-13 | $28.54 | $28.76 | $28.54 | $28.76 | $28.76 | 1,227 |
| 2024-08-12 | $28.31 | $28.36 | $28.31 | $28.36 | $28.36 | 476 |
| 2024-08-09 | $28.13 | $28.21 | $28.13 | $28.21 | $28.21 | 328 |
| 2024-08-08 | $27.82 | $28.11 | $27.82 | $28.11 | $28.11 | 635 |
| 2024-08-07 | $27.80 | $27.80 | $27.49 | $27.49 | $27.49 | 2,372 |
| 2024-08-06 | $26.99 | $27.38 | $26.99 | $27.31 | $27.31 | 1,376 |
| 2024-08-05 | $26.51 | $27.24 | $26.51 | $27.24 | $27.24 | 1,225 |
| 2024-08-02 | $28.08 | $28.08 | $27.88 | $27.95 | $27.95 | 2,208 |
| 2024-08-01 | $29.19 | $29.26 | $28.74 | $28.83 | $28.83 | 742 |
| 2024-07-31 | $29.50 | $29.56 | $29.42 | $29.56 | $29.56 | 870 |
| 2024-07-30 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 626 |
| 2024-07-29 | $28.88 | $28.89 | $28.88 | $28.89 | $28.89 | 626 |
| 2024-07-26 | $28.83 | $28.94 | $28.83 | $28.94 | $28.94 | 964 |
| 2024-07-25 | $28.68 | $28.86 | $28.68 | $28.74 | $28.74 | 1,917 |
| 2024-07-24 | $29.26 | $29.26 | $29.00 | $29.00 | $29.00 | 987 |
| 2024-07-23 | $29.39 | $29.50 | $29.39 | $29.50 | $29.50 | 107 |
| 2024-07-22 | $29.39 | $29.49 | $29.38 | $29.49 | $29.49 | 6,767 |
| 2024-07-19 | $29.26 | $29.34 | $29.22 | $29.22 | $29.22 | 1,231 |
| 2024-07-18 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 1 |
| 2024-07-17 | $29.90 | $29.90 | $29.75 | $29.75 | $29.75 | 3,026 |
| 2024-07-16 | $30.23 | $30.24 | $30.23 | $30.24 | $30.24 | 630 |
| 2024-07-15 | $30.24 | $30.24 | $30.06 | $30.14 | $30.14 | 2,198 |
| 2024-07-12 | $30.46 | $30.46 | $30.31 | $30.31 | $30.31 | 293 |
| 2024-07-11 | $30.25 | $30.27 | $30.19 | $30.27 | $30.27 | 611 |
| 2024-07-10 | $29.88 | $30.13 | $29.88 | $30.13 | $30.13 | 1,403 |
| 2024-07-09 | $29.62 | $29.62 | $29.61 | $29.61 | $29.61 | 487 |
| 2024-07-08 | $29.91 | $29.97 | $29.68 | $29.89 | $29.89 | 2,270 |
| 2024-07-05 | $29.78 | $29.78 | $29.71 | $29.71 | $29.71 | 11,551 |
| 2024-07-03 | $29.44 | $29.61 | $29.44 | $29.61 | $29.61 | 1,102 |
| 2024-07-02 | $29.19 | $29.27 | $29.19 | $29.27 | $29.27 | 2,955 |
| 2024-07-01 | $29.22 | $29.29 | $29.22 | $29.29 | $29.29 | 105 |
| 2024-06-28 | $29.19 | $29.29 | $29.15 | $29.26 | $29.26 | 1,814 |
| 2024-06-27 | $29.13 | $29.14 | $29.13 | $29.14 | $29.14 | 105 |
| 2024-06-26 | $29.20 | $29.20 | $29.10 | $29.18 | $29.18 | 3,573 |
| 2024-06-25 | $29.31 | $29.43 | $29.30 | $29.43 | $29.43 | 1,688 |
| 2024-06-24 | $29.29 | $29.29 | $29.28 | $29.28 | $29.28 | 146 |
| 2024-06-21 | $29.30 | $29.30 | $29.11 | $29.24 | $29.24 | 1,872 |
| 2024-06-20 | $29.33 | $29.37 | $29.33 | $29.37 | $29.37 | 297 |
| 2024-06-18 | $29.17 | $29.29 | $29.17 | $29.29 | $29.29 | 586 |
| 2024-06-17 | $28.90 | $29.19 | $28.90 | $29.19 | $29.19 | 940 |
| 2024-06-14 | $28.91 | $29.07 | $28.91 | $29.07 | $29.07 | 237 |
| 2024-06-13 | $29.17 | $29.29 | $29.17 | $29.29 | $29.29 | 405 |
| 2024-06-12 | $29.65 | $29.69 | $29.61 | $29.61 | $29.61 | 5,368 |
| 2024-06-11 | $29.33 | $29.33 | $29.30 | $29.30 | $29.30 | 243 |
| 2024-06-10 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 57 |
| 2024-06-07 | $29.51 | $29.52 | $29.41 | $29.46 | $29.46 | 1,811 |
| 2024-06-06 | $29.72 | $29.77 | $29.72 | $29.77 | $29.77 | 109 |
| 2024-06-05 | $29.66 | $29.77 | $29.57 | $29.77 | $29.77 | 1,822 |
| 2024-06-04 | $29.51 | $29.61 | $29.47 | $29.47 | $29.47 | 3,839 |
| 2024-06-03 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 5 |
| 2024-05-31 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 156 |
| 2024-05-30 | $29.44 | $29.49 | $29.36 | $29.45 | $29.45 | 5,160 |
| 2024-05-29 | $29.36 | $29.36 | $29.26 | $29.26 | $29.26 | 1,829 |
| 2024-05-28 | $29.85 | $29.86 | $29.68 | $29.79 | $29.79 | 817 |
| 2024-05-24 | $29.61 | $29.70 | $29.61 | $29.68 | $29.68 | 5,771 |
| 2024-05-23 | $29.68 | $29.68 | $29.49 | $29.49 | $29.49 | 5,663 |
| 2024-05-22 | $29.72 | $29.74 | $29.41 | $29.54 | $29.54 | 2,174 |
| 2024-05-21 | $29.68 | $29.81 | $29.63 | $29.70 | $29.70 | 8,124 |
| 2024-05-20 | $29.79 | $29.89 | $29.79 | $29.84 | $29.84 | 6,742 |
| 2024-05-17 | $29.66 | $29.74 | $29.65 | $29.74 | $29.74 | 1,839 |
| 2024-05-16 | $29.79 | $29.80 | $29.54 | $29.54 | $29.54 | 1,549 |
| 2024-05-15 | $29.52 | $29.75 | $29.52 | $29.75 | $29.75 | 1,843 |
| 2024-05-14 | $29.41 | $29.53 | $29.41 | $29.52 | $29.52 | 3,790 |
| 2024-05-13 | $29.19 | $29.29 | $29.19 | $29.24 | $29.24 | 4,095 |
| 2024-05-10 | $29.29 | $29.29 | $29.18 | $29.24 | $29.24 | 2,139 |
| 2024-05-09 | $29.02 | $29.22 | $28.99 | $29.22 | $29.22 | 11,793 |
| 2024-05-08 | $28.86 | $29.16 | $28.86 | $29.04 | $29.04 | 5,563 |
| 2024-05-07 | $29.10 | $29.11 | $29.02 | $29.02 | $29.02 | 785 |
| 2024-05-06 | $29.04 | $29.21 | $29.04 | $29.14 | $29.14 | 9,311 |
| 2024-05-03 | $28.90 | $29.01 | $28.82 | $28.94 | $28.94 | 1,819 |
| 2024-05-02 | $28.54 | $28.63 | $28.54 | $28.63 | $28.63 | 1,025 |
| 2024-05-01 | $28.09 | $28.41 | $28.07 | $28.07 | $28.07 | 940 |
| 2024-04-30 | $28.26 | $28.26 | $28.13 | $28.13 | $28.13 | 602 |
| 2024-04-29 | $28.40 | $28.62 | $28.40 | $28.51 | $28.51 | 26,681 |
| 2024-04-26 | $28.44 | $28.44 | $28.38 | $28.38 | $28.38 | 31,283 |
| 2024-04-25 | $28.06 | $28.29 | $28.06 | $28.24 | $28.24 | 990 |
| 2024-04-24 | $28.60 | $28.60 | $28.38 | $28.49 | $28.49 | 16,543 |
| 2024-04-23 | $28.43 | $28.54 | $28.43 | $28.54 | $28.54 | 2,109 |
| 2024-04-22 | $28.20 | $28.20 | $28.12 | $28.14 | $28.14 | 865 |
| 2024-04-19 | $27.82 | $27.82 | $27.71 | $27.71 | $27.71 | 426 |
| 2024-04-18 | $27.84 | $27.99 | $27.73 | $27.82 | $27.82 | 5,873 |
| 2024-04-17 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 3 |
| 2024-04-16 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 27 |
| 2024-04-15 | $28.20 | $28.22 | $28.20 | $28.22 | $28.22 | 117 |
| 2024-04-12 | $28.41 | $28.41 | $28.23 | $28.23 | $28.23 | 330 |
| 2024-04-11 | $28.78 | $28.88 | $28.56 | $28.88 | $28.88 | 8,671 |
| 2024-04-10 | $28.72 | $28.74 | $28.59 | $28.70 | $28.70 | 2,457 |
| 2024-04-09 | $28.95 | $28.99 | $28.95 | $28.99 | $28.99 | 234 |
| 2024-04-08 | $29.01 | $29.18 | $29.01 | $29.04 | $29.04 | 1,860 |
| 2024-04-05 | $28.71 | $28.96 | $28.71 | $28.96 | $28.96 | 1,954 |
| 2024-04-04 | $29.12 | $29.12 | $28.73 | $28.73 | $28.73 | 468 |
| 2024-04-03 | $29.00 | $29.00 | $28.99 | $28.99 | $28.99 | 115 |
| 2024-04-02 | $28.71 | $28.82 | $28.71 | $28.82 | $28.82 | 434 |
| 2024-04-01 | $28.86 | $28.95 | $28.86 | $28.87 | $28.87 | 404 |
| 2024-03-28 | $29.15 | $29.15 | $29.05 | $29.11 | $29.11 | 2,787 |
| 2024-03-27 | $29.08 | $29.21 | $29.08 | $29.21 | $29.21 | 899 |
| 2024-03-26 | $29.12 | $29.22 | $29.06 | $29.06 | $29.06 | 1,716 |
| 2024-03-25 | $29.05 | $29.18 | $29.05 | $29.12 | $29.12 | 1,304 |
| 2024-03-22 | $29.15 | $29.15 | $29.06 | $29.06 | $29.06 | 2,459 |
| 2024-03-21 | $29.20 | $29.20 | $29.18 | $29.18 | $29.18 | 1,875 |
| 2024-03-20 | $28.86 | $29.20 | $28.86 | $29.20 | $29.20 | 661 |
| 2024-03-19 | $28.77 | $28.85 | $28.77 | $28.85 | $28.85 | 220 |
| 2024-03-18 | $28.87 | $28.87 | $28.82 | $28.85 | $28.85 | 1,329 |
| 2024-03-15 | $28.83 | $28.88 | $28.83 | $28.88 | $28.88 | 148 |
| 2024-03-14 | $28.95 | $28.97 | $28.85 | $28.97 | $28.97 | 640 |
| 2024-03-13 | $29.05 | $29.06 | $29.05 | $29.06 | $29.06 | 1,402 |
| 2024-03-12 | $28.85 | $29.00 | $28.85 | $29.00 | $29.00 | 156 |
| 2024-03-11 | $28.70 | $28.79 | $28.70 | $28.73 | $28.73 | 1,824 |
| 2024-03-08 | $29.06 | $29.06 | $28.98 | $29.02 | $29.02 | 7,134 |
| 2024-03-07 | $29.01 | $29.21 | $29.01 | $29.17 | $29.17 | 3,092 |
| 2024-03-06 | $28.77 | $28.84 | $28.71 | $28.84 | $28.84 | 8,449 |
| 2024-03-05 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 85 |
| 2024-03-04 | $28.60 | $28.60 | $28.58 | $28.59 | $28.59 | 1,539 |
| 2024-03-01 | $28.43 | $28.63 | $28.43 | $28.63 | $28.63 | 1,336 |
| 2024-02-29 | $28.31 | $28.31 | $28.17 | $28.27 | $28.27 | 4,607 |
| 2024-02-28 | $28.21 | $28.21 | $28.13 | $28.19 | $28.19 | 359 |
| 2024-02-27 | $28.20 | $28.35 | $28.20 | $28.31 | $28.31 | 2,394 |
| 2024-02-26 | $28.30 | $28.33 | $28.29 | $28.31 | $28.31 | 2,956 |
| 2024-02-23 | $28.30 | $28.42 | $28.30 | $28.36 | $28.36 | 3,444 |
| 2024-02-22 | $28.24 | $28.44 | $28.23 | $28.39 | $28.39 | 10,192 |
| 2024-02-21 | $27.82 | $27.88 | $27.82 | $27.88 | $27.88 | 909 |
| 2024-02-20 | $27.96 | $28.00 | $27.88 | $28.00 | $28.00 | 6,271 |
| 2024-02-16 | $27.92 | $27.99 | $27.87 | $27.95 | $27.95 | 3,111 |
| 2024-02-15 | $27.89 | $27.93 | $27.87 | $27.93 | $27.93 | 2,316 |
| 2024-02-14 | $27.63 | $27.71 | $27.63 | $27.71 | $27.71 | 1,608 |
| 2024-02-13 | $27.33 | $27.33 | $27.12 | $27.18 | $27.18 | 1,021 |
| 2024-02-12 | $27.75 | $27.82 | $27.71 | $27.72 | $27.72 | 9,863 |
| 2024-02-09 | $27.50 | $27.64 | $27.47 | $27.64 | $27.64 | 1,085 |
| 2024-02-08 | $27.49 | $27.49 | $27.39 | $27.43 | $27.43 | 4,189 |
| 2024-02-07 | $27.51 | $27.62 | $27.51 | $27.62 | $27.62 | 331 |
| 2024-02-06 | $27.30 | $27.43 | $27.30 | $27.43 | $27.43 | 1,864 |
| 2024-02-05 | $27.14 | $27.34 | $27.13 | $27.29 | $27.29 | 3,237 |
| 2024-02-02 | $27.26 | $27.30 | $27.18 | $27.28 | $27.28 | 2,880 |
| 2024-02-01 | $27.21 | $27.32 | $27.21 | $27.32 | $27.32 | 1,143 |
| 2024-01-31 | $27.20 | $27.21 | $27.02 | $27.02 | $27.02 | 1,622 |
| 2024-01-30 | $26.97 | $27.11 | $26.95 | $27.11 | $27.11 | 1,586 |
| 2024-01-29 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 256 |
| 2024-01-26 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 113 |
| 2024-01-25 | $26.86 | $26.94 | $26.86 | $26.94 | $26.94 | 1,425 |
| 2024-01-24 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 111 |
| 2024-01-23 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 407 |
| 2024-01-22 | $26.55 | $26.61 | $26.53 | $26.60 | $26.60 | 6,076 |
| 2024-01-19 | $26.45 | $26.60 | $26.45 | $26.57 | $26.57 | 521 |
| 2024-01-18 | $26.31 | $26.49 | $26.31 | $26.45 | $26.45 | 1,207 |
| 2024-01-17 | $26.21 | $26.27 | $26.14 | $26.19 | $26.19 | 2,225 |
| 2024-01-16 | $26.51 | $26.51 | $26.35 | $26.35 | $26.35 | 283 |
| 2024-01-12 | $26.91 | $26.91 | $26.78 | $26.78 | $26.78 | 2,694 |
| 2024-01-11 | $26.78 | $26.78 | $26.60 | $26.71 | $26.71 | 4,736 |
| 2024-01-10 | $26.62 | $26.63 | $26.55 | $26.63 | $26.63 | 5,518 |
| 2024-01-09 | $26.46 | $26.46 | $26.42 | $26.42 | $26.42 | 716 |
| 2024-01-08 | $26.49 | $26.65 | $26.39 | $26.65 | $26.65 | 1,984 |
| 2024-01-05 | $26.38 | $26.47 | $26.38 | $26.43 | $26.43 | 613 |
| 2024-01-04 | $26.36 | $26.50 | $26.33 | $26.33 | $26.33 | 1,067 |
| 2024-01-03 | $26.26 | $26.28 | $26.19 | $26.19 | $26.19 | 1,748 |
| 2024-01-02 | $26.51 | $26.51 | $26.41 | $26.41 | $26.41 | 198 |
| 2023-12-29 | $26.91 | $26.91 | $26.77 | $26.77 | $26.77 | 3,948 |
| 2023-12-28 | $26.91 | $26.91 | $26.73 | $26.74 | $26.74 | 2,563 |
| 2023-12-27 | $26.64 | $26.73 | $26.64 | $26.69 | $26.69 | 3,493 |
| 2023-12-26 | $26.49 | $26.70 | $26.47 | $26.70 | $26.60 | 3,360 |
| 2023-12-22 | $26.55 | $26.55 | $26.51 | $26.51 | $26.51 | 284 |
| 2023-12-21 | $26.27 | $26.48 | $26.27 | $26.48 | $26.48 | 1,457 |
| 2023-12-20 | $26.44 | $26.50 | $26.12 | $26.12 | $26.12 | 2,066 |
| 2023-12-19 | $26.37 | $26.41 | $26.26 | $26.31 | $26.31 | 12,904 |
| 2023-12-18 | $26.07 | $26.15 | $26.03 | $26.15 | $26.15 | 43,608 |
| 2023-12-15 | $26.30 | $26.30 | $26.05 | $26.06 | $26.06 | 5,047 |
| 2023-12-14 | $26.18 | $26.27 | $26.18 | $26.27 | $26.27 | 8,289 |
| 2023-12-13 | $25.81 | $26.23 | $25.81 | $26.23 | $26.23 | 1,803 |
| 2023-12-12 | $25.68 | $25.80 | $25.68 | $25.80 | $25.80 | 378 |
| 2023-12-11 | $25.67 | $25.81 | $25.34 | $25.81 | $25.81 | 1,174 |
| 2021-08-31 | $25.31 | $25.39 | $25.26 | $25.36 | $25.36 | 17,805 |
| 2021-08-30 | $25.26 | $25.32 | $25.26 | $25.26 | $25.26 | 7,882 |
| 2021-08-27 | $25.27 | $25.34 | $25.26 | $25.34 | $25.34 | 1,629 |
| 2021-08-26 | $25.27 | $25.34 | $25.27 | $25.34 | $25.34 | 530 |
| 2021-08-25 | $25.33 | $25.34 | $25.31 | $25.34 | $25.34 | 4,494 |
| 2021-08-24 | $25.29 | $25.29 | $25.26 | $25.28 | $25.28 | 979 |
| 2021-08-23 | $25.29 | $25.29 | $25.28 | $25.28 | $25.28 | 1,443 |
| 2021-08-20 | $25.27 | $25.29 | $25.27 | $25.28 | $25.28 | 10,538 |
| 2021-08-19 | $25.26 | $25.29 | $25.26 | $25.28 | $25.28 | 7,628 |
| 2021-08-18 | $25.27 | $25.29 | $25.27 | $25.29 | $25.29 | 3,298 |
| 2021-08-17 | $25.27 | $25.29 | $25.26 | $25.28 | $25.28 | 22,350 |
| 2021-08-16 | $25.27 | $25.28 | $25.22 | $25.24 | $25.24 | 122,258 |
| 2021-08-13 | $25.27 | $25.30 | $25.23 | $25.27 | $25.27 | 55,308 |
| 2021-08-12 | $25.25 | $25.30 | $25.25 | $25.27 | $25.27 | 5,658 |
| 2021-08-11 | $25.25 | $25.28 | $25.25 | $25.27 | $25.27 | 4,474 |
| 2021-08-10 | $25.39 | $25.39 | $25.25 | $25.26 | $25.26 | 3,901 |
| 2021-08-09 | $25.37 | $25.37 | $25.25 | $25.26 | $25.26 | 7,297 |
| 2021-08-06 | $25.28 | $25.44 | $25.28 | $25.40 | $25.40 | 2,638 |
| 2021-08-05 | $25.29 | $25.30 | $25.22 | $25.28 | $25.28 | 12,403 |
| 2021-08-04 | $25.29 | $25.38 | $25.28 | $25.28 | $25.28 | 5,894 |
| 2021-08-03 | $25.31 | $25.34 | $25.25 | $25.34 | $25.34 | 2,882 |
| 2021-08-02 | $25.50 | $25.50 | $25.30 | $25.40 | $25.40 | 24,719 |
| 2021-07-30 | $28.07 | $28.22 | $28.07 | $28.22 | $28.22 | 2,253 |
| 2021-07-29 | $27.98 | $28.36 | $27.85 | $28.05 | $28.05 | 9,881 |
| 2021-07-28 | $27.77 | $27.80 | $27.77 | $27.80 | $27.80 | 1,611 |
| 2021-07-27 | $27.67 | $28.14 | $27.57 | $28.01 | $28.01 | 2,848 |
| 2021-07-26 | $28.00 | $28.23 | $27.90 | $28.01 | $28.01 | 5,381 |
| 2021-07-23 | $27.77 | $28.10 | $27.77 | $28.08 | $28.08 | 5,696 |
| 2021-07-22 | $27.59 | $27.64 | $27.59 | $27.64 | $27.64 | 380 |
| 2021-07-21 | $27.60 | $27.96 | $27.60 | $27.90 | $27.90 | 7,267 |
| 2021-07-20 | $27.19 | $27.65 | $27.19 | $27.65 | $27.65 | 1,834 |
| 2021-07-19 | $27.49 | $27.49 | $27.32 | $27.40 | $27.40 | 1,102 |
| 2021-07-16 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 439 |
| 2021-07-15 | $27.50 | $27.70 | $27.50 | $27.69 | $27.69 | 5,814 |
| 2021-07-14 | $27.28 | $27.47 | $27.28 | $27.47 | $27.47 | 6,243 |
| 2021-07-13 | $27.62 | $27.62 | $27.28 | $27.28 | $27.28 | 1,837 |
| 2021-07-12 | $27.36 | $27.39 | $27.36 | $27.39 | $27.39 | 689 |
| 2021-07-09 | $27.34 | $27.65 | $27.34 | $27.62 | $27.62 | 4,209 |
| 2021-07-08 | $27.26 | $27.60 | $27.22 | $27.52 | $27.52 | 2,169 |
| 2021-07-07 | $27.28 | $27.62 | $27.28 | $27.62 | $27.62 | 8,143 |
| 2021-07-06 | $27.50 | $27.50 | $27.09 | $27.19 | $27.19 | 3,098 |
| 2021-07-02 | $27.59 | $27.65 | $27.20 | $27.22 | $27.22 | 8,579 |
| 2021-07-01 | $27.35 | $27.61 | $27.31 | $27.61 | $27.61 | 17,517 |
| 2021-06-30 | $26.87 | $27.54 | $26.84 | $27.54 | $27.54 | 30,106 |
| 2021-06-29 | $27.01 | $27.15 | $26.88 | $26.88 | $26.88 | 1,492 |
| 2021-06-28 | $26.98 | $27.20 | $26.91 | $26.91 | $26.91 | 7,519 |
| 2021-06-25 | $27.65 | $27.65 | $27.62 | $27.62 | $27.21 | 653 |
| 2021-06-24 | $27.70 | $27.74 | $27.39 | $27.68 | $27.27 | 6,569 |
| 2021-06-23 | $27.39 | $27.69 | $27.39 | $27.69 | $27.28 | 3,234 |
| 2021-06-22 | $27.09 | $27.49 | $27.09 | $27.49 | $27.08 | 2,433 |
| 2021-06-21 | $27.13 | $27.13 | $27.07 | $27.07 | $26.66 | 1,768 |
| 2021-06-18 | $26.96 | $27.00 | $26.93 | $27.00 | $26.60 | 2,921 |
| 2021-06-17 | $27.11 | $27.13 | $26.93 | $27.13 | $26.72 | 3,857 |
| 2021-06-16 | $27.06 | $27.21 | $26.98 | $27.21 | $26.80 | 2,958 |
| 2021-06-15 | $27.12 | $27.15 | $26.91 | $26.91 | $26.50 | 3,327 |
| 2021-06-14 | $26.80 | $27.12 | $26.68 | $27.12 | $26.71 | 4,620 |
| 2021-06-11 | $26.83 | $26.84 | $26.83 | $26.84 | $26.44 | 488 |
| 2021-06-10 | $26.77 | $26.82 | $26.77 | $26.82 | $26.41 | 650 |
| 2021-06-09 | $26.68 | $26.68 | $26.60 | $26.61 | $26.21 | 2,147 |
| 2021-06-08 | $26.57 | $26.57 | $26.52 | $26.57 | $26.17 | 2,569 |
| 2021-06-07 | $26.80 | $26.80 | $26.54 | $26.62 | $26.22 | 5,966 |
| 2021-06-04 | $26.57 | $26.93 | $26.55 | $26.93 | $26.53 | 3,734 |
| 2021-06-03 | $26.74 | $26.74 | $26.29 | $26.66 | $26.26 | 4,233 |
| 2021-06-02 | $26.58 | $26.79 | $26.58 | $26.79 | $26.39 | 2,178 |
| 2021-06-01 | $26.38 | $26.46 | $26.36 | $26.46 | $26.06 | 796 |
| 2021-05-28 | $26.07 | $26.50 | $26.07 | $26.50 | $26.10 | 7,597 |
| 2021-05-27 | $26.22 | $26.28 | $26.22 | $26.26 | $25.87 | 948 |
| 2021-05-26 | $26.26 | $26.28 | $26.26 | $26.28 | $25.89 | 2,923 |
| 2021-05-25 | $26.23 | $26.39 | $26.23 | $26.30 | $25.91 | 7,530 |
| 2021-05-24 | $26.27 | $26.37 | $26.26 | $26.34 | $25.95 | 5,209 |
| 2021-05-21 | $26.28 | $26.39 | $26.23 | $26.39 | $25.99 | 5,213 |
| 2021-05-20 | $26.35 | $26.35 | $26.30 | $26.31 | $25.92 | 1,304 |
| 2021-05-19 | $26.20 | $26.33 | $26.20 | $26.31 | $25.92 | 1,322 |
| 2021-05-18 | $26.29 | $26.36 | $26.29 | $26.36 | $25.97 | 4,677 |
| 2021-05-17 | $26.43 | $26.43 | $26.09 | $26.21 | $25.82 | 1,444 |
| 2021-05-14 | $25.97 | $26.14 | $25.90 | $25.93 | $25.54 | 1,854 |
| 2021-05-13 | $25.66 | $26.35 | $25.64 | $25.88 | $25.49 | 8,506 |
| 2021-05-12 | $25.81 | $25.81 | $25.65 | $25.68 | $25.30 | 2,441 |
| 2021-05-11 | $25.78 | $25.88 | $25.73 | $25.82 | $25.43 | 978 |
| 2021-05-10 | $26.09 | $26.13 | $26.09 | $26.10 | $25.71 | 2,192 |
| 2021-05-07 | $25.72 | $26.10 | $25.72 | $26.10 | $25.71 | 4,773 |
| 2021-05-06 | $25.87 | $25.93 | $25.67 | $25.72 | $25.33 | 3,515 |
| 2021-05-05 | $25.82 | $25.82 | $25.82 | $25.82 | $25.44 | 725 |
| 2021-05-04 | $26.05 | $26.07 | $25.82 | $26.05 | $25.66 | 3,004 |
| 2021-05-03 | $25.84 | $26.05 | $25.84 | $26.05 | $25.66 | 2,423 |
| 2021-04-30 | $25.77 | $25.95 | $25.59 | $25.95 | $25.56 | 3,455 |
| 2021-04-29 | $25.69 | $25.79 | $25.69 | $25.69 | $25.31 | 1,354 |
| 2021-04-28 | $25.73 | $25.79 | $25.69 | $25.73 | $25.34 | 6,257 |
| 2021-04-27 | $25.92 | $25.92 | $25.79 | $25.82 | $25.43 | 1,161 |
| 2021-04-26 | $26.13 | $26.13 | $26.03 | $26.05 | $25.66 | 2,883 |
| 2021-04-23 | $25.76 | $26.10 | $25.75 | $26.03 | $25.64 | 9,272 |
| 2021-04-22 | $25.82 | $25.88 | $25.82 | $25.88 | $25.49 | 360 |
| 2021-04-21 | $25.80 | $25.95 | $25.72 | $25.95 | $25.56 | 4,231 |
| 2021-04-20 | $25.84 | $25.84 | $25.62 | $25.62 | $25.24 | 2,007 |
| 2021-04-19 | $25.90 | $25.92 | $25.84 | $25.84 | $25.45 | 1,470 |
| 2021-04-16 | $25.85 | $25.96 | $25.85 | $25.96 | $25.57 | 1,497 |
| 2021-04-15 | $25.80 | $25.94 | $25.80 | $25.91 | $25.52 | 3,765 |
| 2021-04-14 | $25.70 | $25.79 | $25.70 | $25.79 | $25.40 | 2,129 |
| 2021-04-13 | $25.62 | $25.93 | $25.58 | $25.86 | $25.47 | 12,622 |
| 2021-04-12 | $25.69 | $25.69 | $25.63 | $25.66 | $25.28 | 5,010 |
| 2021-04-09 | $25.65 | $25.70 | $25.65 | $25.69 | $25.31 | 4,755 |
| 2021-04-08 | $25.67 | $25.67 | $25.58 | $25.60 | $25.22 | 3,862 |
| 2021-04-07 | $25.61 | $25.69 | $25.58 | $25.58 | $25.20 | 5,630 |
| 2021-04-06 | $25.46 | $25.60 | $25.46 | $25.60 | $25.22 | 6,595 |
| 2021-04-05 | $25.36 | $25.50 | $25.32 | $25.48 | $25.09 | 5,277 |
| 2021-04-01 | $25.34 | $25.36 | $25.32 | $25.34 | $24.96 | 6,295 |
| 2021-03-31 | $25.34 | $25.37 | $25.30 | $25.31 | $24.93 | 9,585 |
| 2021-03-30 | $25.20 | $25.30 | $25.20 | $25.30 | $24.92 | 7,316 |
| 2021-03-29 | $25.29 | $25.29 | $25.13 | $25.17 | $24.79 | 11,392 |
| 2021-03-26 | $25.53 | $25.65 | $25.53 | $25.61 | $24.82 | 17,187 |
| 2021-03-25 | $25.55 | $25.55 | $25.49 | $25.51 | $24.72 | 3,378 |
| 2021-03-24 | $25.57 | $25.62 | $25.48 | $25.49 | $24.70 | 9,997 |
| 2021-03-23 | $25.57 | $25.57 | $25.48 | $25.49 | $24.70 | 3,977 |
| 2021-03-22 | $25.36 | $25.63 | $25.36 | $25.48 | $24.69 | 7,720 |
| 2021-03-19 | $25.35 | $25.45 | $25.25 | $25.35 | $24.57 | 6,024 |
| 2021-03-18 | $25.40 | $25.44 | $25.35 | $25.35 | $24.57 | 8,257 |
| 2021-03-17 | $25.73 | $25.73 | $25.44 | $25.45 | $24.66 | 3,490 |
| 2021-03-16 | $25.67 | $25.74 | $25.63 | $25.63 | $24.84 | 6,139 |
| 2021-03-15 | $25.45 | $25.72 | $25.45 | $25.71 | $24.92 | 11,349 |
| 2021-03-12 | $25.31 | $25.45 | $25.31 | $25.39 | $24.61 | 7,291 |
| 2021-03-11 | $25.44 | $25.48 | $25.44 | $25.48 | $24.69 | 3,247 |
| 2021-03-10 | $25.33 | $25.44 | $25.31 | $25.43 | $24.64 | 6,292 |
| 2021-03-09 | $25.29 | $25.33 | $25.26 | $25.27 | $24.49 | 7,928 |
| 2021-03-08 | $25.26 | $25.35 | $25.24 | $25.30 | $24.52 | 17,389 |
| 2021-03-05 | $25.20 | $25.26 | $25.17 | $25.25 | $24.47 | 7,780 |
| 2021-03-04 | $25.26 | $25.31 | $25.20 | $25.20 | $24.42 | 9,779 |
| 2021-03-03 | $25.18 | $25.25 | $25.18 | $25.25 | $24.47 | 8,899 |
| 2021-03-02 | $25.24 | $25.29 | $25.18 | $25.18 | $24.40 | 13,958 |
| 2021-03-01 | $25.10 | $25.25 | $25.10 | $25.21 | $24.43 | 17,136 |
| 2021-02-26 | $25.12 | $25.16 | $25.10 | $25.10 | $24.32 | 8,294 |
| 2021-02-25 | $25.20 | $25.20 | $24.84 | $25.07 | $24.30 | 14,344 |
| 2021-02-24 | $25.23 | $25.25 | $25.22 | $25.22 | $24.44 | 4,739 |
| 2021-02-23 | $25.25 | $25.34 | $25.20 | $25.29 | $24.51 | 7,214 |
| 2021-02-22 | $25.35 | $25.35 | $25.18 | $25.25 | $24.47 | 2,746 |
| 2021-02-19 | $25.23 | $25.34 | $25.22 | $25.31 | $24.53 | 1,821 |
| 2021-02-18 | $25.25 | $25.27 | $25.18 | $25.27 | $24.48 | 4,379 |
| 2021-02-17 | $25.21 | $25.28 | $25.21 | $25.28 | $24.50 | 3,113 |
| 2021-02-16 | $25.30 | $25.30 | $25.20 | $25.22 | $24.44 | 5,457 |
| 2021-02-12 | $25.28 | $25.50 | $25.25 | $25.40 | $24.61 | 12,981 |
| 2021-02-11 | $25.35 | $25.42 | $25.17 | $25.42 | $24.63 | 10,304 |
| 2021-02-10 | $25.38 | $25.53 | $25.35 | $25.35 | $24.57 | 9,525 |
| 2021-02-09 | $25.52 | $25.52 | $25.46 | $25.46 | $24.67 | 517 |
| 2021-02-08 | $25.39 | $25.56 | $25.39 | $25.44 | $24.65 | 1,817 |
| 2021-02-05 | $25.48 | $25.50 | $25.43 | $25.48 | $24.69 | 3,143 |
| 2021-02-04 | $25.30 | $25.43 | $25.30 | $25.43 | $24.64 | 4,458 |
| 2021-02-03 | $25.39 | $25.39 | $25.28 | $25.34 | $24.56 | 993 |
| 2021-02-02 | $25.38 | $25.53 | $25.38 | $25.40 | $24.62 | 4,088 |
| 2021-02-01 | $25.15 | $25.39 | $25.15 | $25.39 | $24.61 | 2,474 |
| 2021-01-29 | $25.12 | $25.17 | $25.03 | $25.16 | $24.38 | 9,774 |
| 2021-01-28 | $25.20 | $25.28 | $25.10 | $25.28 | $24.50 | 3,616 |
| 2021-01-27 | $25.38 | $25.38 | $25.03 | $25.03 | $24.26 | 4,989 |
| 2021-01-26 | $25.42 | $25.42 | $25.38 | $25.39 | $24.61 | 3,374 |
| 2021-01-25 | $25.50 | $25.50 | $25.42 | $25.42 | $24.63 | 3,511 |
| 2021-01-22 | $25.44 | $25.54 | $25.44 | $25.53 | $24.74 | 2,471 |
| 2021-01-21 | $25.56 | $25.63 | $25.44 | $25.44 | $24.65 | 2,031 |
| 2021-01-20 | $25.51 | $25.63 | $25.48 | $25.48 | $24.69 | 2,465 |
| 2021-01-19 | $25.67 | $25.67 | $25.48 | $25.50 | $24.71 | 1,636 |
| 2021-01-15 | $25.51 | $25.70 | $25.46 | $25.65 | $24.86 | 2,373 |
| 2021-01-14 | $25.61 | $25.73 | $25.57 | $25.57 | $24.78 | 1,969 |
| 2021-01-13 | $25.51 | $25.74 | $25.40 | $25.54 | $24.75 | 10,059 |
| 2021-01-12 | $25.41 | $25.56 | $25.23 | $25.30 | $24.52 | 6,491 |
| 2021-01-11 | $25.50 | $25.76 | $25.34 | $25.34 | $24.56 | 5,280 |
| 2021-01-08 | $25.51 | $25.82 | $25.51 | $25.79 | $24.99 | 4,164 |
| 2021-01-07 | $25.45 | $25.68 | $25.23 | $25.57 | $24.78 | 13,547 |
| 2021-01-06 | $25.81 | $25.81 | $25.26 | $25.39 | $24.60 | 11,746 |
| 2021-01-05 | $25.73 | $25.89 | $25.73 | $25.80 | $25.00 | 10,065 |
| 2021-01-04 | $26.20 | $26.25 | $25.73 | $25.77 | $24.97 | 11,337 |
| 2020-12-31 | $26.73 | $26.73 | $25.94 | $25.95 | $25.15 | 74,406 |
| 2020-12-30 | $26.97 | $26.99 | $26.40 | $26.40 | $25.58 | 6,454 |
| 2020-12-29 | $27.31 | $27.31 | $26.70 | $26.70 | $25.87 | 10,177 |
| 2020-12-28 | $27.20 | $27.51 | $27.20 | $27.50 | $26.24 | 3,007 |
| 2020-12-24 | $27.44 | $27.44 | $27.37 | $27.37 | $26.11 | 431 |
| 2020-12-23 | $27.40 | $27.47 | $27.20 | $27.20 | $25.95 | 2,330 |
| 2020-12-22 | $27.77 | $27.87 | $27.23 | $27.36 | $26.10 | 8,691 |
| 2020-12-21 | $27.71 | $27.85 | $27.70 | $27.84 | $26.56 | 4,101 |
| 2020-12-18 | $27.62 | $27.72 | $27.62 | $27.70 | $26.43 | 1,146 |
| 2020-12-17 | $27.57 | $27.63 | $27.56 | $27.62 | $26.35 | 3,958 |
| 2020-12-16 | $27.50 | $27.57 | $27.50 | $27.57 | $26.31 | 1,382 |
| 2020-12-15 | $27.46 | $27.54 | $27.41 | $27.53 | $26.27 | 7,125 |
| 2020-12-14 | $27.53 | $27.55 | $27.45 | $27.50 | $26.24 | 3,813 |
| 2020-12-11 | $27.27 | $27.30 | $27.10 | $27.30 | $26.05 | 5,027 |
| 2020-12-10 | $27.16 | $27.29 | $27.05 | $27.25 | $26.00 | 2,037 |
| 2020-12-09 | $26.86 | $27.28 | $26.86 | $27.27 | $26.02 | 5,851 |
| 2020-12-08 | $26.86 | $27.18 | $26.86 | $27.14 | $25.89 | 4,172 |
| 2020-12-07 | $26.81 | $27.07 | $26.81 | $26.97 | $25.73 | 7,095 |
| 2020-12-04 | $26.70 | $27.08 | $26.70 | $26.87 | $25.64 | 8,895 |
| 2020-12-03 | $26.41 | $26.83 | $26.41 | $26.83 | $25.60 | 6,098 |
| 2020-12-02 | $26.43 | $26.50 | $26.43 | $26.50 | $25.28 | 405 |
| 2020-12-01 | $26.68 | $26.68 | $26.36 | $26.59 | $25.37 | 3,117 |
| 2020-11-30 | $26.39 | $26.71 | $26.39 | $26.65 | $25.43 | 5,321 |
| 2020-11-27 | $26.51 | $26.58 | $26.40 | $26.40 | $25.19 | 3,268 |
| 2020-11-25 | $26.48 | $26.48 | $26.25 | $26.25 | $25.05 | 860 |
| 2020-11-24 | $26.48 | $26.50 | $26.48 | $26.50 | $25.28 | 1,200 |
| 2020-11-23 | $26.36 | $26.48 | $26.36 | $26.48 | $25.27 | 492 |
| 2020-11-20 | $26.04 | $26.23 | $26.04 | $26.15 | $24.95 | 2,940 |
| 2020-11-19 | $26.51 | $26.52 | $26.37 | $26.49 | $25.27 | 3,382 |
| 2020-11-18 | $26.41 | $26.45 | $26.41 | $26.45 | $25.24 | 1,056 |
| 2020-11-17 | $26.14 | $26.54 | $26.12 | $26.12 | $24.92 | 7,852 |
| 2020-11-16 | $26.03 | $26.54 | $26.03 | $26.53 | $25.31 | 2,741 |
| 2020-11-13 | $26.40 | $26.42 | $26.40 | $26.42 | $25.21 | 2,000 |
| 2020-11-12 | $26.09 | $26.28 | $26.09 | $26.28 | $25.07 | 2,623 |
| 2020-11-11 | $26.12 | $26.19 | $25.88 | $26.19 | $24.99 | 4,470 |
| 2020-11-10 | $25.77 | $26.12 | $25.75 | $26.12 | $24.92 | 5,762 |
| 2020-11-09 | $26.13 | $26.13 | $25.76 | $25.76 | $24.58 | 5,522 |
| 2020-11-06 | $26.12 | $26.12 | $25.57 | $25.65 | $24.47 | 8,082 |
| 2020-11-05 | $26.21 | $26.21 | $26.21 | $26.21 | $25.01 | 115 |
| 2020-11-04 | $26.25 | $26.25 | $26.12 | $26.21 | $25.01 | 2,086 |
| 2020-11-03 | $26.26 | $26.43 | $26.23 | $26.36 | $25.15 | 1,591 |
| 2020-11-02 | $25.78 | $25.92 | $25.78 | $25.86 | $24.67 | 1,144 |
| 2020-10-30 | $25.99 | $26.13 | $25.71 | $25.71 | $24.53 | 2,901 |
| 2020-10-29 | $26.03 | $26.47 | $25.78 | $25.99 | $24.80 | 2,462 |
| 2020-10-28 | $26.65 | $26.65 | $26.14 | $26.15 | $24.95 | 5,967 |
| 2020-10-27 | $26.44 | $26.69 | $26.44 | $26.69 | $25.47 | 3,230 |
| 2020-10-26 | $26.59 | $26.59 | $26.53 | $26.53 | $25.31 | 2,275 |
| 2020-10-23 | $26.60 | $26.75 | $26.52 | $26.74 | $25.51 | 6,134 |
| 2020-10-22 | $26.44 | $26.52 | $26.36 | $26.52 | $25.30 | 4,181 |
| 2020-10-21 | $26.37 | $26.48 | $26.33 | $26.48 | $25.26 | 2,374 |
| 2020-10-20 | $26.50 | $26.52 | $26.34 | $26.52 | $25.30 | 1,670 |
| 2020-10-19 | $26.54 | $26.54 | $26.31 | $26.31 | $25.10 | 2,918 |
| 2020-10-16 | $26.87 | $26.87 | $26.56 | $26.56 | $25.34 | 2,282 |
| 2020-10-15 | $26.53 | $27.00 | $26.53 | $26.95 | $25.71 | 3,465 |
| 2020-10-14 | $26.93 | $27.01 | $26.60 | $26.78 | $25.55 | 3,449 |
| 2020-10-13 | $26.78 | $26.97 | $26.77 | $26.97 | $25.73 | 8,372 |
| 2020-10-12 | $26.71 | $26.85 | $26.71 | $26.85 | $25.62 | 6,076 |
| 2020-10-09 | $26.76 | $26.87 | $26.57 | $26.80 | $25.57 | 4,994 |
| 2020-10-08 | $26.47 | $26.78 | $26.47 | $26.76 | $25.53 | 6,931 |
| 2020-10-07 | $26.46 | $26.58 | $26.38 | $26.49 | $25.27 | 4,228 |
| 2020-10-06 | $26.30 | $26.53 | $26.21 | $26.48 | $25.27 | 9,845 |
| 2020-10-05 | $26.57 | $26.67 | $26.26 | $26.54 | $25.32 | 5,065 |
| 2020-10-02 | $26.30 | $26.63 | $25.96 | $26.63 | $25.41 | 3,413 |
| 2020-10-01 | $26.20 | $26.47 | $26.17 | $26.46 | $25.25 | 7,679 |
| 2020-09-30 | $26.32 | $26.40 | $26.06 | $26.06 | $24.86 | 2,618 |
| 2020-09-29 | $26.04 | $26.40 | $26.04 | $26.35 | $25.14 | 9,087 |
| 2020-09-28 | $25.86 | $26.24 | $25.65 | $26.19 | $24.99 | 8,371 |
| 2020-09-25 | $25.56 | $25.99 | $25.54 | $25.99 | $24.41 | 4,952 |
| 2020-09-24 | $25.22 | $25.55 | $25.22 | $25.54 | $23.99 | 1,644 |
| 2020-09-23 | $25.73 | $25.73 | $25.10 | $25.17 | $23.64 | 3,954 |
| 2020-09-22 | $25.66 | $25.76 | $25.64 | $25.76 | $24.20 | 3,330 |
| 2020-09-21 | $25.40 | $25.45 | $25.40 | $25.45 | $23.90 | 592 |
| 2020-09-18 | $25.53 | $25.60 | $25.49 | $25.56 | $24.01 | 3,200 |
| 2020-09-17 | $25.68 | $25.68 | $25.64 | $25.64 | $24.08 | 1,700 |
| 2020-09-16 | $25.75 | $25.95 | $25.75 | $25.95 | $24.38 | 2,882 |
| 2020-09-15 | $25.60 | $25.75 | $25.58 | $25.73 | $24.17 | 2,758 |
| 2020-09-14 | $25.54 | $25.64 | $25.50 | $25.60 | $24.05 | 1,700 |
| 2020-09-11 | $25.50 | $25.50 | $25.44 | $25.44 | $23.90 | 997 |
| 2020-09-10 | $25.65 | $25.80 | $25.50 | $25.50 | $23.95 | 6,392 |
| 2020-09-09 | $25.48 | $25.48 | $25.41 | $25.41 | $23.87 | 419 |
| 2020-09-08 | $25.44 | $25.50 | $25.35 | $25.35 | $23.81 | 2,321 |
| 2020-09-04 | $25.60 | $25.60 | $25.48 | $25.57 | $24.02 | 2,783 |
| 2020-09-03 | $25.85 | $25.85 | $25.55 | $25.55 | $24.00 | 1,980 |
| 2020-09-02 | $25.64 | $25.78 | $25.53 | $25.77 | $24.21 | 6,612 |
| 2020-09-01 | $25.86 | $25.86 | $25.69 | $25.79 | $24.22 | 801 |
| 2020-08-31 | $25.77 | $26.04 | $25.72 | $26.02 | $24.44 | 22,445 |
| 2020-08-28 | $25.90 | $25.90 | $25.65 | $25.65 | $24.09 | 4,630 |
| 2020-08-27 | $25.87 | $25.94 | $25.81 | $25.94 | $24.36 | 11,934 |
| 2020-08-26 | $25.78 | $25.89 | $25.78 | $25.88 | $24.31 | 2,868 |
| 2020-08-25 | $25.75 | $25.84 | $25.51 | $25.75 | $24.19 | 5,936 |
| 2020-08-24 | $25.81 | $25.90 | $25.81 | $25.84 | $24.27 | 4,309 |
| 2020-08-21 | $25.92 | $25.97 | $25.91 | $25.91 | $24.34 | 2,566 |
| 2020-08-20 | $25.85 | $25.87 | $25.56 | $25.87 | $24.30 | 2,572 |
| 2020-08-19 | $25.87 | $25.90 | $25.85 | $25.85 | $24.28 | 11,606 |
| 2020-08-18 | $25.87 | $25.92 | $25.77 | $25.89 | $24.32 | 13,198 |
| 2020-08-17 | $25.87 | $25.87 | $25.85 | $25.86 | $24.29 | 865 |
| 2020-08-14 | $25.60 | $25.90 | $25.37 | $25.87 | $24.30 | 3,432 |
| 2020-08-13 | $25.67 | $25.91 | $25.67 | $25.87 | $24.30 | 12,909 |
| 2020-08-12 | $25.88 | $26.12 | $25.86 | $25.94 | $24.36 | 7,449 |
| 2020-08-11 | $26.15 | $26.15 | $25.97 | $25.97 | $24.39 | 3,248 |
| 2020-08-10 | $26.20 | $26.20 | $25.91 | $26.05 | $24.47 | 4,159 |
| 2020-08-07 | $26.29 | $26.30 | $26.14 | $26.14 | $24.55 | 2,179 |
| 2020-08-06 | $26.06 | $26.18 | $26.04 | $26.18 | $24.59 | 1,817 |
| 2020-08-05 | $25.90 | $26.04 | $25.82 | $26.00 | $24.42 | 3,844 |
| 2020-08-04 | $25.73 | $25.75 | $25.73 | $25.75 | $24.19 | 876 |
| 2020-08-03 | $25.87 | $25.87 | $25.80 | $25.80 | $24.23 | 1,135 |
| 2020-07-31 | $25.65 | $25.79 | $25.65 | $25.79 | $24.22 | 684 |
| 2020-07-30 | $25.72 | $25.80 | $25.72 | $25.75 | $24.19 | 2,711 |
| 2020-07-29 | $25.52 | $25.73 | $25.52 | $25.73 | $24.17 | 2,558 |
| 2020-07-28 | $25.27 | $25.53 | $25.21 | $25.53 | $23.98 | 3,546 |
| 2020-07-27 | $25.49 | $25.49 | $25.49 | $25.49 | $23.94 | 106 |
| 2020-07-24 | $25.46 | $25.49 | $25.46 | $25.49 | $23.94 | 794 |
| 2020-07-23 | $25.33 | $25.44 | $25.33 | $25.42 | $23.88 | 2,292 |
| 2020-07-22 | $25.49 | $25.64 | $25.30 | $25.48 | $23.93 | 5,916 |
| 2020-07-21 | $25.63 | $25.68 | $25.48 | $25.56 | $24.01 | 4,651 |
| 2020-07-20 | $25.62 | $25.62 | $25.24 | $25.55 | $24.00 | 2,828 |
| 2020-07-17 | $25.52 | $25.58 | $25.48 | $25.58 | $24.03 | 2,615 |
| 2020-07-16 | $25.28 | $25.46 | $25.28 | $25.46 | $23.91 | 2,036 |
| 2020-07-15 | $25.28 | $25.30 | $25.20 | $25.30 | $23.76 | 1,402 |
| 2020-07-14 | $25.33 | $25.33 | $25.33 | $25.33 | $23.79 | 10 |
| 2020-07-13 | $25.11 | $25.33 | $25.11 | $25.33 | $23.79 | 3,382 |
| 2020-07-10 | $25.06 | $25.22 | $25.06 | $25.22 | $23.69 | 1,312 |
| 2020-07-09 | $25.11 | $25.11 | $25.01 | $25.01 | $23.49 | 1,709 |
| 2020-07-08 | $25.08 | $25.08 | $25.08 | $25.08 | $23.56 | 226 |
| 2020-07-07 | $25.04 | $25.09 | $24.95 | $24.95 | $23.43 | 3,274 |
| 2020-07-06 | $24.84 | $25.24 | $24.84 | $25.24 | $23.71 | 947 |
| 2020-07-02 | $24.81 | $25.14 | $24.81 | $24.99 | $23.47 | 3,271 |
| 2020-07-01 | $25.00 | $25.00 | $24.74 | $24.76 | $23.26 | 6,349 |
| 2020-06-30 | $25.04 | $25.04 | $24.72 | $25.03 | $23.51 | 5,401 |
| 2020-06-29 | $25.10 | $25.10 | $24.82 | $24.82 | $23.31 | 2,361 |
| 2020-06-26 | $25.34 | $25.34 | $24.94 | $25.13 | $23.60 | 2,251 |
| 2020-06-25 | $25.53 | $25.63 | $25.53 | $25.63 | $23.69 | 2,668 |
| 2020-06-24 | $25.53 | $25.58 | $25.45 | $25.58 | $23.64 | 1,613 |
| 2020-06-23 | $25.76 | $25.87 | $25.63 | $25.63 | $23.69 | 1,499 |
| 2020-06-22 | $25.60 | $25.85 | $25.60 | $25.75 | $23.80 | 2,099 |
| 2020-06-19 | $25.84 | $25.89 | $25.76 | $25.76 | $23.81 | 978 |
| 2020-06-18 | $25.63 | $25.90 | $25.60 | $25.90 | $23.94 | 1,053 |
| 2020-06-17 | $25.80 | $26.00 | $25.52 | $25.52 | $23.59 | 3,895 |
| 2020-06-16 | $25.97 | $25.97 | $25.82 | $25.82 | $23.86 | 1,148 |
| 2020-06-15 | $25.50 | $25.62 | $25.08 | $25.62 | $23.68 | 4,211 |
| 2020-06-12 | $26.02 | $26.02 | $25.51 | $25.51 | $23.58 | 3,231 |
| 2020-06-11 | $25.86 | $25.96 | $25.45 | $25.49 | $23.56 | 6,293 |
| 2020-06-10 | $26.14 | $26.41 | $26.08 | $26.41 | $24.41 | 5,186 |
| 2020-06-09 | $26.16 | $26.41 | $26.14 | $26.40 | $24.40 | 5,870 |
| 2020-06-08 | $26.10 | $26.28 | $25.85 | $26.28 | $24.29 | 6,575 |
| 2020-06-05 | $26.23 | $26.44 | $26.01 | $26.04 | $24.07 | 5,015 |
| 2020-06-04 | $25.82 | $26.17 | $25.78 | $26.16 | $24.18 | 7,383 |
| 2020-06-03 | $25.72 | $25.99 | $25.72 | $25.99 | $24.02 | 27,616 |
| 2020-06-02 | $25.09 | $25.72 | $25.06 | $25.72 | $23.77 | 3,928 |
| 2020-06-01 | $25.26 | $25.73 | $25.00 | $25.72 | $23.77 | 9,452 |
| 2020-05-29 | $24.76 | $25.89 | $24.43 | $25.55 | $23.61 | 32,071 |
| 2020-05-28 | $25.32 | $25.32 | $25.02 | $25.06 | $23.16 | 9,334 |
| 2020-05-27 | $25.41 | $25.41 | $24.82 | $25.19 | $23.28 | 16,795 |
| 2020-05-26 | $25.00 | $25.19 | $24.76 | $25.10 | $23.20 | 9,741 |
| 2020-05-22 | $24.03 | $24.97 | $24.03 | $24.88 | $22.99 | 2,743 |
| 2020-05-21 | $24.58 | $24.81 | $24.35 | $24.81 | $22.93 | 3,360 |
| 2020-05-20 | $23.80 | $24.60 | $23.80 | $24.60 | $22.74 | 3,309 |
| 2020-05-19 | $24.24 | $24.44 | $24.18 | $24.21 | $22.38 | 5,796 |
| 2020-05-18 | $24.15 | $24.67 | $23.94 | $24.46 | $22.61 | 8,619 |
| 2020-05-15 | $23.70 | $24.00 | $23.69 | $23.80 | $22.00 | 2,500 |
| 2020-05-14 | $23.60 | $23.68 | $22.69 | $23.65 | $21.86 | 6,407 |
| 2020-05-13 | $24.01 | $24.13 | $23.60 | $23.61 | $21.82 | 5,654 |
| 2020-05-12 | $24.26 | $24.35 | $24.17 | $24.27 | $22.43 | 7,319 |
| 2020-05-11 | $23.99 | $24.37 | $23.99 | $24.23 | $22.39 | 5,496 |
| 2020-05-08 | $24.13 | $24.14 | $24.02 | $24.02 | $22.20 | 3,103 |
| 2020-05-07 | $24.12 | $24.15 | $23.80 | $23.92 | $22.11 | 7,269 |
| 2020-05-06 | $23.73 | $23.73 | $23.73 | $23.73 | $21.93 | 510 |
| 2020-05-05 | $23.89 | $24.01 | $23.89 | $23.90 | $22.09 | 4,120 |
| 2020-05-04 | $23.29 | $23.79 | $23.20 | $23.79 | $21.99 | 5,336 |
| 2020-05-01 | $23.42 | $23.42 | $23.42 | $23.42 | $21.65 | 354 |
| 2020-04-30 | $23.25 | $23.70 | $23.22 | $23.43 | $21.65 | 12,280 |
| 2020-04-29 | $23.14 | $23.59 | $23.14 | $23.25 | $21.49 | 2,516 |
| 2020-04-28 | $23.39 | $23.39 | $23.04 | $23.07 | $21.32 | 5,533 |
| 2020-04-27 | $22.95 | $23.30 | $22.95 | $23.30 | $21.53 | 5,924 |
| 2020-04-24 | $22.57 | $22.78 | $22.57 | $22.78 | $21.05 | 1,594 |
| 2020-04-23 | $22.33 | $22.65 | $22.31 | $22.65 | $20.93 | 2,371 |
| 2020-04-22 | $21.99 | $22.65 | $21.99 | $22.33 | $20.64 | 1,255 |
| 2020-04-21 | $22.70 | $22.70 | $22.07 | $22.35 | $20.66 | 5,752 |
| 2020-04-20 | $22.73 | $22.92 | $22.44 | $22.60 | $20.89 | 3,069 |
| 2020-04-17 | $22.66 | $22.99 | $22.58 | $22.90 | $21.16 | 4,670 |
| 2020-04-16 | $22.16 | $22.23 | $21.60 | $22.23 | $20.55 | 1,032 |
| 2020-04-15 | $22.60 | $22.60 | $21.60 | $22.07 | $20.40 | 2,442 |
| 2020-04-14 | $24.30 | $24.30 | $22.60 | $22.69 | $20.97 | 2,752 |
| 2020-04-13 | $22.93 | $22.93 | $20.99 | $22.31 | $20.62 | 3,504 |
| 2020-04-09 | $22.93 | $23.10 | $22.06 | $22.59 | $20.88 | 9,060 |
| 2020-04-08 | $20.80 | $21.99 | $20.66 | $21.96 | $20.30 | 11,967 |
| 2020-04-07 | $21.57 | $21.57 | $20.13 | $20.68 | $19.11 | 7,724 |
| 2020-04-06 | $19.25 | $19.74 | $19.25 | $19.63 | $18.14 | 6,640 |
| 2020-04-03 | $18.80 | $19.40 | $18.75 | $19.40 | $17.93 | 2,482 |
| 2020-04-02 | $19.05 | $20.33 | $19.05 | $19.49 | $18.01 | 2,752 |
| 2020-04-01 | $21.40 | $21.40 | $18.54 | $20.20 | $18.67 | 12,396 |
| 2020-03-31 | $20.93 | $21.37 | $20.53 | $21.25 | $19.64 | 3,936 |
| 2020-03-30 | $20.93 | $20.93 | $20.06 | $20.79 | $19.21 | 4,513 |
| 2020-03-27 | $19.54 | $20.41 | $19.54 | $20.25 | $18.72 | 10,462 |
| 2020-03-26 | $20.50 | $21.75 | $20.30 | $21.19 | $19.19 | 15,948 |
| 2020-03-25 | $18.55 | $21.56 | $18.55 | $19.90 | $18.02 | 21,833 |
| 2020-03-24 | $17.08 | $19.01 | $17.08 | $18.05 | $16.35 | 12,275 |
| 2020-03-23 | $16.60 | $16.65 | $15.32 | $16.00 | $14.49 | 41,413 |
| 2020-03-20 | $15.22 | $18.71 | $15.22 | $17.06 | $15.45 | 51,219 |
| 2020-03-19 | $13.00 | $15.45 | $13.00 | $14.93 | $13.52 | 55,914 |
| 2020-03-18 | $18.64 | $18.97 | $12.50 | $13.47 | $12.20 | 42,511 |
| 2020-03-17 | $19.08 | $19.98 | $18.90 | $19.13 | $17.33 | 5,695 |
| 2020-03-16 | $19.41 | $20.00 | $18.54 | $19.50 | $17.66 | 10,383 |
| 2020-03-13 | $19.67 | $21.60 | $19.67 | $20.59 | $18.65 | 8,557 |
| 2020-03-12 | $23.00 | $23.87 | $18.58 | $19.01 | $17.22 | 12,840 |
| 2020-03-11 | $24.10 | $24.10 | $23.49 | $23.68 | $21.45 | 6,884 |
| 2020-03-10 | $24.02 | $24.41 | $23.77 | $24.18 | $21.90 | 14,414 |
| 2020-03-09 | $24.47 | $24.79 | $23.52 | $23.78 | $21.54 | 9,990 |
| 2020-03-06 | $25.47 | $25.58 | $24.91 | $25.43 | $23.03 | 8,080 |
| 2020-03-05 | $25.72 | $25.84 | $25.59 | $25.75 | $23.32 | 3,632 |
| 2020-03-04 | $26.06 | $26.06 | $25.81 | $26.01 | $23.56 | 6,742 |
| 2020-03-03 | $26.17 | $26.42 | $25.61 | $25.61 | $23.19 | 8,684 |
| 2020-03-02 | $25.38 | $26.55 | $25.24 | $26.30 | $23.82 | 15,097 |
| 2020-02-28 | $25.79 | $25.79 | $25.03 | $25.55 | $23.14 | 11,573 |
| 2020-02-27 | $26.58 | $26.58 | $25.79 | $25.85 | $23.41 | 11,883 |
| 2020-02-26 | $26.71 | $26.79 | $26.51 | $26.63 | $24.12 | 5,702 |
| 2020-02-25 | $27.36 | $27.37 | $26.71 | $26.91 | $24.37 | 8,120 |
| 2020-02-24 | $27.33 | $28.05 | $27.33 | $27.57 | $24.97 | 2,517 |
| 2020-02-21 | $27.76 | $28.41 | $27.72 | $27.85 | $25.22 | 4,675 |
| 2020-02-20 | $27.64 | $28.04 | $27.64 | $28.04 | $25.40 | 957 |
| 2020-02-19 | $28.08 | $28.08 | $27.50 | $27.60 | $25.00 | 3,660 |
| 2020-02-18 | $28.28 | $28.28 | $28.10 | $28.18 | $25.52 | 3,781 |
| 2020-02-14 | $28.46 | $28.46 | $28.32 | $28.36 | $25.69 | 1,427 |
| 2020-02-13 | $28.24 | $28.29 | $28.00 | $28.12 | $25.47 | 4,116 |
| 2020-02-12 | $28.29 | $28.45 | $28.29 | $28.45 | $25.77 | 2,783 |
| 2020-02-11 | $27.95 | $28.50 | $27.95 | $28.42 | $25.74 | 7,198 |
| 2020-02-10 | $28.31 | $28.35 | $28.29 | $28.35 | $25.68 | 9,345 |
| 2020-02-07 | $27.65 | $28.26 | $27.64 | $28.10 | $25.45 | 8,182 |
| 2020-02-06 | $27.85 | $28.45 | $27.72 | $27.92 | $25.29 | 12,368 |
| 2020-02-05 | $28.00 | $28.00 | $27.76 | $28.00 | $25.36 | 8,133 |
| 2020-02-04 | $27.97 | $27.97 | $27.86 | $27.97 | $25.33 | 1,147 |
| 2020-02-03 | $27.82 | $27.98 | $27.53 | $27.89 | $25.26 | 3,915 |
| 2020-01-31 | $27.64 | $27.83 | $27.41 | $27.83 | $25.21 | 4,310 |
| 2020-01-30 | $27.40 | $27.77 | $27.39 | $27.53 | $24.93 | 3,255 |
| 2020-01-29 | $27.88 | $27.88 | $27.38 | $27.43 | $24.84 | 1,595 |
| 2020-01-28 | $27.89 | $27.89 | $27.38 | $27.38 | $24.80 | 2,185 |
| 2020-01-27 | $28.15 | $28.18 | $27.31 | $27.66 | $25.05 | 7,436 |
| 2020-01-24 | $28.19 | $28.19 | $27.65 | $28.08 | $25.43 | 1,775 |
| 2020-01-23 | $27.85 | $28.26 | $27.85 | $28.24 | $25.58 | 7,588 |
| 2020-01-22 | $27.87 | $28.27 | $27.86 | $28.08 | $25.43 | 4,016 |
| 2020-01-21 | $27.75 | $28.05 | $27.75 | $27.85 | $25.22 | 2,162 |
| 2020-01-17 | $27.42 | $28.00 | $27.41 | $28.00 | $25.36 | 5,838 |
| 2020-01-16 | $27.60 | $27.94 | $27.30 | $27.61 | $25.01 | 3,444 |
| 2020-01-15 | $27.49 | $27.88 | $27.49 | $27.88 | $25.25 | 5,928 |
| 2020-01-14 | $27.41 | $27.47 | $27.41 | $27.47 | $24.88 | 4,304 |
| 2020-01-13 | $27.24 | $27.24 | $27.24 | $27.24 | $24.67 | 4,155 |
| 2020-01-10 | $27.24 | $27.24 | $27.23 | $27.23 | $24.66 | 3,016 |
| 2020-01-09 | $26.85 | $27.21 | $26.65 | $27.17 | $24.61 | 3,839 |
| 2020-01-08 | $26.43 | $26.87 | $26.43 | $26.87 | $24.34 | 4,222 |
| 2020-01-07 | $26.84 | $26.87 | $26.76 | $26.87 | $24.34 | 6,384 |
| 2020-01-06 | $26.69 | $27.00 | $26.69 | $26.84 | $24.31 | 18,354 |
| 2020-01-03 | $26.88 | $26.88 | $26.69 | $26.85 | $24.32 | 8,674 |
| 2020-01-02 | $26.22 | $26.58 | $26.20 | $26.58 | $24.07 | 10,930 |
| 2019-12-31 | $25.92 | $26.26 | $25.92 | $26.15 | $23.68 | 4,869 |
| 2019-12-30 | $26.33 | $26.35 | $26.09 | $26.09 | $23.63 | 2,821 |
| 2019-12-27 | $26.12 | $26.24 | $26.09 | $26.24 | $23.77 | 3,226 |
| 2019-12-26 | $26.53 | $26.70 | $26.41 | $26.45 | $23.58 | 5,560 |
| 2019-12-24 | $26.49 | $26.65 | $26.38 | $26.65 | $23.76 | 1,683 |
| 2019-12-23 | $26.50 | $26.58 | $26.42 | $26.56 | $23.68 | 9,911 |
| 2019-12-20 | $26.04 | $26.40 | $26.04 | $26.40 | $23.54 | 6,818 |
| 2019-12-19 | $25.99 | $26.21 | $25.99 | $26.21 | $23.37 | 2,384 |
| 2019-12-18 | $26.02 | $26.14 | $26.02 | $26.12 | $23.29 | 1,419 |
| 2019-12-17 | $26.19 | $26.23 | $26.16 | $26.17 | $23.33 | 2,065 |
| 2019-12-16 | $26.15 | $26.21 | $26.13 | $26.13 | $23.30 | 6,486 |
| 2019-12-13 | $25.91 | $25.91 | $25.91 | $25.91 | $23.10 | 792 |
| 2019-12-12 | $26.08 | $26.13 | $25.91 | $25.91 | $23.10 | 3,190 |
| 2019-12-11 | $25.83 | $26.03 | $25.83 | $26.03 | $23.21 | 1,282 |
| 2019-12-10 | $25.97 | $25.97 | $25.92 | $25.93 | $23.12 | 995 |
| 2019-12-09 | $25.81 | $25.94 | $25.81 | $25.81 | $23.01 | 1,252 |
| 2019-12-06 | $25.79 | $25.85 | $25.79 | $25.80 | $23.00 | 2,022 |
| 2019-12-05 | $26.16 | $26.16 | $25.79 | $25.80 | $23.00 | 2,127 |
| 2019-12-04 | $26.33 | $26.40 | $26.12 | $26.16 | $23.33 | 3,727 |
| 2019-12-03 | $26.88 | $26.88 | $26.30 | $26.34 | $23.49 | 5,979 |
| 2019-12-02 | $27.09 | $27.09 | $26.98 | $26.98 | $24.06 | 2,177 |
| 2019-11-29 | $27.31 | $27.48 | $27.31 | $27.48 | $24.50 | 1,002 |
| 2019-11-27 | $27.48 | $27.48 | $27.23 | $27.23 | $24.28 | 3,653 |
| 2019-11-26 | $27.29 | $27.48 | $27.22 | $27.39 | $24.42 | 3,444 |
| 2019-11-25 | $27.62 | $27.62 | $27.29 | $27.44 | $24.47 | 1,875 |
| 2019-11-22 | $27.62 | $27.62 | $27.57 | $27.57 | $24.58 | 664 |
| 2019-11-21 | $27.57 | $27.57 | $27.53 | $27.57 | $24.58 | 3,794 |
| 2019-11-20 | $27.32 | $27.54 | $27.20 | $27.39 | $24.42 | 2,346 |
| 2019-11-19 | $27.57 | $27.57 | $27.37 | $27.37 | $24.40 | 1,500 |
| 2019-11-18 | $27.39 | $27.61 | $27.39 | $27.58 | $24.59 | 1,531 |
| 2019-11-15 | $27.30 | $27.62 | $27.30 | $27.62 | $24.63 | 940 |
| 2019-11-14 | $27.32 | $27.63 | $27.32 | $27.63 | $24.64 | 1,124 |
| 2019-11-13 | $27.34 | $27.40 | $27.33 | $27.36 | $24.39 | 6,551 |
| 2019-11-12 | $27.20 | $27.32 | $27.20 | $27.32 | $24.36 | 911 |
| 2019-11-11 | $27.31 | $27.31 | $27.31 | $27.31 | $24.35 | 499 |
| 2019-11-08 | $27.43 | $27.46 | $27.42 | $27.46 | $24.48 | 650 |
| 2019-11-07 | $27.21 | $27.55 | $27.20 | $27.32 | $24.36 | 2,536 |
| 2019-11-06 | $27.57 | $27.71 | $27.37 | $27.37 | $24.40 | 4,774 |
| 2019-11-05 | $27.89 | $27.89 | $27.65 | $27.78 | $24.77 | 2,933 |
| 2019-11-04 | $27.55 | $27.77 | $27.55 | $27.76 | $24.75 | 2,134 |
| 2019-11-01 | $27.69 | $27.73 | $27.54 | $27.64 | $24.64 | 7,661 |
| 2019-10-31 | $28.00 | $28.18 | $27.96 | $28.18 | $25.13 | 35,243 |
| 2019-10-30 | $27.90 | $27.90 | $27.90 | $27.90 | $24.88 | 6,677 |
| 2019-10-29 | $27.77 | $27.96 | $27.77 | $27.96 | $24.93 | 483 |
| 2019-10-28 | $28.20 | $28.20 | $28.00 | $28.20 | $25.14 | 1,042 |
| 2019-10-25 | $28.21 | $28.21 | $27.97 | $28.20 | $25.14 | 6,997 |
| 2019-10-24 | $28.02 | $28.15 | $28.02 | $28.11 | $25.06 | 2,980 |
| 2019-10-23 | $28.11 | $28.30 | $27.74 | $28.27 | $25.21 | 9,614 |
| 2019-10-22 | $28.30 | $28.30 | $27.88 | $27.88 | $24.86 | 506 |
| 2019-10-21 | $28.26 | $28.30 | $28.26 | $28.30 | $25.23 | 2,315 |
| 2019-10-18 | $28.06 | $28.19 | $28.06 | $28.19 | $25.14 | 539 |
| 2019-10-17 | $27.96 | $28.10 | $27.96 | $28.10 | $25.05 | 2,456 |
| 2019-10-16 | $27.92 | $28.40 | $27.92 | $28.18 | $25.13 | 1,229 |
| 2019-10-15 | $27.94 | $28.34 | $27.94 | $28.24 | $25.18 | 2,194 |
| 2019-10-14 | $27.77 | $28.21 | $27.77 | $28.13 | $25.08 | 7,708 |
| 2019-10-11 | $27.52 | $27.79 | $27.44 | $27.79 | $24.78 | 11,512 |
| 2019-10-10 | $27.34 | $27.57 | $27.34 | $27.57 | $24.58 | 3,321 |
| 2019-10-09 | $27.29 | $27.47 | $27.29 | $27.47 | $24.49 | 1,565 |
| 2019-10-08 | $27.46 | $27.46 | $27.29 | $27.40 | $24.43 | 2,410 |
| 2019-10-07 | $27.27 | $27.47 | $27.27 | $27.46 | $24.48 | 904 |
| 2019-10-04 | $27.27 | $27.37 | $27.27 | $27.27 | $24.31 | 816 |
| 2019-10-03 | $27.24 | $27.47 | $27.13 | $27.37 | $24.40 | 1,624 |
| 2019-10-02 | $27.16 | $27.58 | $27.16 | $27.58 | $24.59 | 714 |
| 2019-10-01 | $27.35 | $27.52 | $27.35 | $27.51 | $24.53 | 2,540 |
| 2019-09-30 | $27.16 | $28.32 | $27.16 | $27.24 | $24.29 | 8,506 |
| 2019-09-27 | $28.40 | $28.40 | $27.54 | $27.75 | $24.74 | 5,706 |
| 2019-09-26 | $28.35 | $28.45 | $28.08 | $28.45 | $25.37 | 2,348 |
| 2019-09-25 | $28.46 | $28.75 | $28.46 | $28.67 | $25.20 | 6,957 |
| 2019-09-24 | $28.10 | $28.59 | $27.76 | $28.29 | $24.86 | 4,597 |
| 2019-09-23 | $27.92 | $28.67 | $27.92 | $28.15 | $24.74 | 3,400 |
| 2019-09-20 | $28.30 | $28.46 | $28.15 | $28.15 | $24.74 | 1,577 |
| 2019-09-19 | $27.91 | $28.26 | $27.49 | $28.10 | $24.70 | 14,519 |
| 2019-09-18 | $27.34 | $27.84 | $27.33 | $27.84 | $24.47 | 2,961 |
| 2019-09-17 | $27.57 | $27.76 | $27.20 | $27.76 | $24.40 | 1,311 |
| 2019-09-16 | $27.36 | $27.56 | $27.35 | $27.35 | $24.04 | 1,488 |
| 2019-09-13 | $27.94 | $27.94 | $26.78 | $27.58 | $24.24 | 4,759 |
| 2019-09-12 | $27.60 | $28.08 | $27.60 | $27.69 | $24.34 | 1,087 |
| 2019-09-11 | $28.24 | $28.33 | $27.27 | $27.82 | $24.45 | 5,154 |
| 2019-09-10 | $28.31 | $28.36 | $27.56 | $28.36 | $24.92 | 3,712 |
| 2019-09-09 | $28.45 | $28.58 | $28.25 | $28.50 | $25.05 | 5,650 |
| 2019-09-06 | $28.31 | $28.89 | $27.98 | $28.81 | $25.32 | 7,247 |
| 2019-09-05 | $27.89 | $28.44 | $27.89 | $28.44 | $24.99 | 2,065 |
| 2019-09-04 | $27.18 | $27.88 | $27.18 | $27.88 | $24.50 | 4,500 |
| 2019-09-03 | $27.37 | $27.52 | $27.15 | $27.52 | $24.19 | 5,608 |
| 2019-08-30 | $27.16 | $27.37 | $26.95 | $27.37 | $24.05 | 20,399 |
| 2019-08-29 | $27.11 | $27.51 | $27.10 | $27.17 | $23.88 | 9,852 |
| 2019-08-28 | $27.56 | $27.56 | $27.30 | $27.47 | $24.14 | 3,478 |
| 2019-08-27 | $26.93 | $27.59 | $26.93 | $27.58 | $24.24 | 5,021 |
| 2019-08-26 | $27.59 | $27.59 | $27.41 | $27.59 | $24.25 | 2,143 |
| 2019-08-23 | $27.56 | $27.57 | $27.25 | $27.57 | $24.23 | 1,573 |
| 2019-08-22 | $27.60 | $27.66 | $26.53 | $27.66 | $24.31 | 9,209 |
| 2019-08-21 | $27.65 | $27.70 | $27.44 | $27.69 | $24.34 | 4,568 |
| 2019-08-20 | $27.32 | $27.67 | $27.32 | $27.65 | $24.30 | 1,003 |
| 2019-08-19 | $27.50 | $27.70 | $27.09 | $27.60 | $24.26 | 2,457 |
| 2019-08-16 | $27.38 | $27.70 | $27.38 | $27.70 | $24.34 | 787 |
| 2019-08-15 | $27.09 | $27.70 | $27.09 | $27.58 | $24.24 | 5,689 |
| 2019-08-14 | $27.30 | $27.41 | $26.51 | $27.29 | $23.98 | 9,220 |
| 2019-08-13 | $27.13 | $27.33 | $27.10 | $27.32 | $24.01 | 5,045 |
| 2019-08-12 | $26.45 | $27.09 | $26.45 | $27.06 | $23.78 | 6,955 |
| 2019-08-09 | $26.25 | $26.34 | $26.25 | $26.34 | $23.15 | 3,063 |
| 2019-08-08 | $26.10 | $26.15 | $26.09 | $26.09 | $22.93 | 621 |
| 2019-08-07 | $26.00 | $26.07 | $26.00 | $26.07 | $22.91 | 1,825 |
| 2019-08-06 | $25.99 | $26.15 | $25.99 | $26.15 | $22.98 | 1,050 |
| 2019-08-05 | $26.25 | $26.25 | $25.93 | $26.05 | $22.89 | 3,249 |
| 2019-08-02 | $25.92 | $26.25 | $25.92 | $26.25 | $23.07 | 1,037 |
| 2019-08-01 | $26.21 | $26.25 | $26.17 | $26.25 | $23.07 | 1,196 |
| 2019-07-31 | $26.09 | $26.30 | $25.98 | $26.30 | $23.11 | 32,804 |
| 2019-07-30 | $26.02 | $26.06 | $25.88 | $26.04 | $22.89 | 10,130 |
| 2019-07-29 | $25.92 | $26.05 | $25.92 | $25.99 | $22.84 | 2,512 |
| 2019-07-26 | $26.01 | $26.07 | $25.96 | $26.01 | $22.86 | 2,538 |
| 2019-07-25 | $25.92 | $25.97 | $25.88 | $25.95 | $22.81 | 3,230 |
| 2019-07-24 | $26.02 | $26.11 | $25.91 | $26.02 | $22.87 | 8,630 |
| 2019-07-23 | $26.08 | $26.11 | $25.89 | $26.04 | $22.89 | 1,717 |
| 2019-07-22 | $25.88 | $26.01 | $25.83 | $26.01 | $22.86 | 2,977 |
| 2019-07-19 | $25.78 | $26.02 | $25.78 | $25.94 | $22.80 | 6,982 |
| 2019-07-18 | $25.69 | $25.86 | $25.68 | $25.85 | $22.72 | 4,049 |
| 2019-07-17 | $25.80 | $25.88 | $25.67 | $25.77 | $22.65 | 2,707 |
| 2019-07-16 | $25.76 | $25.89 | $25.76 | $25.79 | $22.67 | 809 |
| 2019-07-15 | $25.70 | $25.85 | $25.60 | $25.85 | $22.72 | 2,167 |
| 2019-07-12 | $25.91 | $25.91 | $25.72 | $25.72 | $22.60 | 2,196 |
| 2019-07-11 | $26.24 | $26.24 | $25.91 | $25.91 | $22.77 | 5,639 |
| 2019-07-10 | $26.16 | $26.27 | $26.00 | $26.00 | $22.85 | 1,809 |
| 2019-07-09 | $26.06 | $26.27 | $26.06 | $26.10 | $22.94 | 3,394 |
| 2019-07-08 | $26.01 | $26.07 | $26.00 | $26.07 | $22.91 | 959 |
| 2019-07-05 | $26.05 | $26.05 | $26.05 | $26.05 | $22.89 | 127 |
| 2019-07-03 | $26.19 | $26.30 | $26.04 | $26.28 | $23.10 | 1,513 |
| 2019-07-02 | $25.90 | $26.13 | $25.90 | $26.13 | $22.96 | 2,063 |
| 2019-07-01 | $26.21 | $26.30 | $26.01 | $26.01 | $22.86 | 8,629 |
| 2019-06-28 | $26.18 | $26.43 | $26.18 | $26.21 | $23.03 | 32,640 |
| 2019-06-27 | $26.53 | $26.53 | $26.16 | $26.16 | $22.99 | 6,112 |
| 2019-06-26 | $26.97 | $26.97 | $26.65 | $26.71 | $23.11 | 11,112 |
| 2019-06-25 | $27.47 | $27.48 | $26.95 | $27.17 | $23.51 | 3,984 |
| 2019-06-24 | $27.21 | $27.32 | $27.16 | $27.25 | $23.58 | 6,236 |
| 2019-06-21 | $27.10 | $27.10 | $27.10 | $27.10 | $23.45 | 170 |
| 2019-06-20 | $27.05 | $27.15 | $27.05 | $27.15 | $23.49 | 2,079 |
| 2019-06-19 | $27.30 | $27.30 | $26.90 | $26.90 | $23.27 | 25,924 |
| 2019-06-18 | $27.44 | $27.52 | $27.15 | $27.15 | $23.49 | 2,573 |
| 2019-06-17 | $27.13 | $27.19 | $27.10 | $27.10 | $23.45 | 1,597 |
| 2019-06-14 | $27.21 | $27.21 | $27.13 | $27.13 | $23.47 | 916 |
| 2019-06-13 | $27.27 | $27.27 | $27.07 | $27.13 | $23.47 | 1,161 |
| 2019-06-12 | $27.26 | $27.26 | $27.07 | $27.11 | $23.45 | 4,313 |
| 2019-06-11 | $27.56 | $27.57 | $27.32 | $27.32 | $23.64 | 5,543 |
| 2019-06-10 | $27.64 | $27.84 | $27.55 | $27.55 | $23.83 | 5,475 |
| 2019-06-07 | $27.74 | $27.74 | $27.62 | $27.62 | $23.90 | 2,833 |
| 2019-06-06 | $27.58 | $27.79 | $27.54 | $27.67 | $23.94 | 14,383 |
| 2019-06-05 | $27.55 | $27.83 | $27.53 | $27.72 | $23.98 | 2,093 |
| 2019-06-04 | $27.41 | $27.78 | $27.41 | $27.55 | $23.83 | 3,609 |
| 2019-06-03 | $27.63 | $27.69 | $27.59 | $27.62 | $23.90 | 5,362 |
| 2019-05-31 | $27.80 | $28.01 | $27.53 | $27.62 | $23.90 | 12,425 |
| 2019-05-30 | $27.82 | $28.08 | $27.50 | $28.07 | $24.28 | 2,219 |
| 2019-05-29 | $27.75 | $28.12 | $27.39 | $27.70 | $23.96 | 4,151 |
| 2019-05-28 | $27.93 | $27.97 | $27.74 | $27.90 | $24.14 | 4,573 |
| 2019-05-24 | $28.19 | $28.19 | $27.46 | $28.00 | $24.22 | 3,556 |
| 2019-05-23 | $27.60 | $27.80 | $27.22 | $27.72 | $23.98 | 12,234 |
| 2019-05-22 | $27.41 | $27.79 | $27.10 | $27.65 | $23.92 | 17,213 |
| 2019-05-21 | $27.56 | $27.66 | $27.51 | $27.66 | $23.93 | 7,141 |
| 2019-05-20 | $27.28 | $27.66 | $27.28 | $27.47 | $23.77 | 9,365 |
| 2019-05-17 | $27.21 | $28.57 | $27.15 | $27.15 | $23.49 | 13,568 |
| 2019-05-16 | $27.35 | $27.51 | $27.35 | $27.42 | $23.72 | 4,994 |
| 2019-05-15 | $27.02 | $27.54 | $27.02 | $27.47 | $23.77 | 8,665 |
| 2019-05-14 | $26.88 | $27.09 | $26.85 | $27.09 | $23.44 | 6,057 |
| 2019-05-13 | $26.87 | $27.14 | $26.78 | $26.86 | $23.24 | 30,153 |
| 2019-05-10 | $27.03 | $27.05 | $26.96 | $27.05 | $23.40 | 3,686 |
| 2019-05-09 | $27.00 | $27.01 | $26.98 | $27.00 | $23.36 | 7,126 |
| 2019-05-08 | $26.85 | $27.00 | $26.80 | $26.94 | $23.31 | 1,815 |
| 2019-05-07 | $26.87 | $26.87 | $26.60 | $26.60 | $23.01 | 2,409 |
| 2019-05-06 | $26.81 | $27.00 | $26.81 | $26.90 | $23.27 | 7,053 |
| 2019-05-03 | $26.96 | $26.96 | $26.78 | $26.90 | $23.27 | 10,666 |
| 2019-05-02 | $26.87 | $26.94 | $26.70 | $26.90 | $23.27 | 2,354 |
| 2019-05-01 | $27.08 | $27.11 | $26.78 | $26.85 | $23.23 | 7,393 |
| 2019-04-30 | $26.78 | $27.27 | $26.62 | $27.27 | $23.59 | 38,057 |
| 2019-04-29 | $26.50 | $26.85 | $26.50 | $26.84 | $23.22 | 29,618 |
| 2019-04-26 | $26.81 | $26.85 | $26.50 | $26.85 | $23.23 | 3,636 |
| 2019-04-25 | $26.98 | $27.20 | $26.64 | $26.99 | $23.35 | 3,964 |
| 2019-04-24 | $27.15 | $27.40 | $26.97 | $27.10 | $23.45 | 16,233 |
| 2019-04-23 | $26.58 | $27.40 | $26.53 | $27.40 | $23.71 | 7,571 |
| 2019-04-22 | $26.59 | $26.59 | $26.36 | $26.59 | $23.00 | 8,894 |
| 2019-04-18 | $26.48 | $26.63 | $26.38 | $26.54 | $22.96 | 2,141 |
| 2019-04-17 | $26.65 | $26.65 | $26.37 | $26.50 | $22.93 | 3,035 |
| 2019-04-16 | $26.49 | $26.62 | $26.32 | $26.39 | $22.83 | 4,293 |
| 2019-04-15 | $26.34 | $26.64 | $26.28 | $26.34 | $22.79 | 6,972 |
| 2019-04-12 | $26.67 | $26.67 | $26.26 | $26.26 | $22.72 | 4,329 |
| 2019-04-11 | $26.52 | $26.71 | $26.31 | $26.31 | $22.76 | 325 |
| 2019-04-10 | $26.26 | $26.56 | $26.21 | $26.53 | $22.95 | 4,597 |
| 2019-04-09 | $26.55 | $26.55 | $26.22 | $26.22 | $22.68 | 3,258 |
| 2019-04-08 | $26.75 | $26.75 | $26.20 | $26.20 | $22.67 | 14,011 |
| 2019-04-05 | $26.75 | $26.75 | $26.39 | $26.67 | $23.07 | 3,685 |
| 2019-04-04 | $26.18 | $26.72 | $26.18 | $26.57 | $22.99 | 6,131 |
| 2019-04-03 | $26.50 | $26.66 | $26.20 | $26.30 | $22.75 | 9,867 |
| 2019-04-02 | $26.55 | $26.75 | $26.33 | $26.53 | $22.95 | 10,473 |
| 2019-04-01 | $26.07 | $26.73 | $25.81 | $26.42 | $22.86 | 35,569 |
| 2019-03-29 | $25.80 | $26.14 | $25.75 | $26.14 | $22.62 | 38,684 |
| 2019-03-28 | $25.86 | $25.99 | $25.75 | $25.86 | $22.37 | 21,366 |
| 2019-03-27 | $25.99 | $25.99 | $25.87 | $25.98 | $22.12 | 9,103 |
| 2019-03-26 | $25.99 | $25.99 | $25.88 | $25.99 | $22.13 | 4,906 |
| 2019-03-25 | $25.69 | $25.89 | $25.68 | $25.86 | $22.02 | 3,880 |
| 2019-03-22 | $25.85 | $25.97 | $25.85 | $25.94 | $22.09 | 3,146 |
| 2019-03-21 | $25.96 | $26.00 | $25.83 | $26.00 | $22.14 | 3,945 |
| 2019-03-20 | $25.91 | $25.91 | $25.63 | $25.81 | $21.98 | 6,076 |
| 2019-03-19 | $26.04 | $26.08 | $25.75 | $25.94 | $22.09 | 13,837 |
| 2019-03-18 | $25.90 | $26.10 | $25.88 | $26.04 | $22.17 | 4,836 |
| 2019-03-15 | $25.79 | $26.00 | $25.79 | $26.00 | $22.14 | 1,828 |
| 2019-03-14 | $25.87 | $25.98 | $25.79 | $25.89 | $22.05 | 3,172 |
| 2019-03-13 | $25.86 | $25.90 | $25.76 | $25.89 | $22.05 | 2,675 |
| 2019-03-12 | $25.75 | $25.99 | $25.75 | $25.97 | $22.11 | 385 |
| 2019-03-11 | $25.96 | $26.11 | $25.66 | $25.72 | $21.90 | 4,864 |
| 2019-03-08 | $26.22 | $26.27 | $25.57 | $25.73 | $21.91 | 25,469 |
| 2019-03-07 | $26.21 | $26.46 | $26.16 | $26.22 | $22.33 | 5,661 |
| 2019-03-06 | $26.03 | $26.61 | $26.02 | $26.34 | $22.43 | 5,403 |
| 2019-03-05 | $25.84 | $25.91 | $25.77 | $25.91 | $22.06 | 7,739 |
| 2019-03-04 | $26.07 | $26.07 | $25.56 | $25.75 | $21.93 | 8,883 |
| 2019-03-01 | $25.45 | $26.47 | $25.15 | $26.15 | $22.27 | 20,400 |
| 2019-02-28 | $25.27 | $25.57 | $25.11 | $25.57 | $21.77 | 30,667 |
| 2019-02-27 | $25.20 | $25.25 | $25.07 | $25.18 | $21.44 | 9,588 |
| 2019-02-26 | $25.21 | $25.38 | $25.20 | $25.38 | $21.61 | 4,367 |
| 2019-02-25 | $25.20 | $25.38 | $25.20 | $25.30 | $21.54 | 5,349 |
| 2019-02-22 | $25.35 | $25.35 | $25.26 | $25.27 | $21.52 | 1,170 |
| 2019-02-21 | $25.27 | $25.27 | $25.27 | $25.27 | $21.52 | 1,100 |
| 2019-02-20 | $25.25 | $25.25 | $25.24 | $25.25 | $21.50 | 2,735 |
| 2019-02-19 | $25.24 | $25.32 | $24.97 | $25.25 | $21.50 | 6,455 |
| 2019-02-15 | $25.21 | $25.33 | $25.21 | $25.31 | $21.55 | 7,625 |
| 2019-02-14 | $24.98 | $25.25 | $24.98 | $25.25 | $21.50 | 3,228 |
| 2019-02-13 | $24.89 | $25.00 | $24.88 | $24.88 | $21.19 | 1,594 |
| 2019-02-12 | $24.76 | $24.90 | $24.60 | $24.85 | $21.16 | 8,045 |
| 2019-02-11 | $24.35 | $24.67 | $24.30 | $24.58 | $20.93 | 2,446 |
| 2019-02-08 | $24.51 | $24.71 | $24.51 | $24.62 | $20.96 | 2,109 |
| 2019-02-07 | $24.61 | $24.61 | $24.47 | $24.47 | $20.84 | 1,061 |
| 2019-02-06 | $24.81 | $24.81 | $24.61 | $24.75 | $21.08 | 5,902 |
| 2019-02-05 | $24.80 | $24.84 | $24.71 | $24.80 | $21.12 | 1,691 |
| 2019-02-04 | $24.98 | $24.98 | $24.75 | $24.83 | $21.14 | 8,512 |
| 2019-02-01 | $25.18 | $25.19 | $24.83 | $24.97 | $21.26 | 3,928 |
| 2019-01-31 | $24.87 | $25.29 | $24.87 | $25.29 | $21.53 | 37,473 |
| 2019-01-30 | $24.67 | $25.10 | $24.64 | $25.10 | $21.37 | 10,141 |
| 2019-01-29 | $24.85 | $24.85 | $24.68 | $24.80 | $21.12 | 3,231 |
| 2019-01-28 | $24.30 | $24.75 | $24.30 | $24.70 | $21.03 | 3,394 |
| 2019-01-25 | $24.74 | $24.74 | $24.51 | $24.51 | $20.87 | 2,805 |
| 2019-01-24 | $24.54 | $24.54 | $24.39 | $24.39 | $20.77 | 447 |
| 2019-01-23 | $24.43 | $24.58 | $24.08 | $24.58 | $20.93 | 10,468 |
| 2019-01-22 | $24.41 | $24.50 | $24.34 | $24.50 | $20.86 | 3,127 |
| 2019-01-18 | $24.42 | $24.50 | $24.41 | $24.50 | $20.86 | 1,916 |
| 2019-01-17 | $24.27 | $24.47 | $24.19 | $24.34 | $20.73 | 4,728 |
| 2019-01-16 | $24.49 | $24.63 | $24.42 | $24.42 | $20.79 | 2,913 |
| 2019-01-15 | $24.09 | $24.71 | $24.09 | $24.63 | $20.97 | 7,477 |
| 2019-01-14 | $24.35 | $24.35 | $24.19 | $24.19 | $20.60 | 1,430 |
| 2019-01-11 | $24.19 | $24.19 | $24.10 | $24.19 | $20.60 | 1,394 |
| 2019-01-10 | $24.23 | $24.25 | $24.19 | $24.19 | $20.60 | 1,685 |
| 2019-01-09 | $24.45 | $24.47 | $23.87 | $24.30 | $20.69 | 5,599 |
| 2019-01-08 | $24.51 | $24.51 | $23.93 | $24.38 | $20.76 | 4,476 |
| 2019-01-07 | $23.75 | $24.27 | $23.75 | $24.15 | $20.56 | 3,504 |
| 2019-01-04 | $23.35 | $24.10 | $23.35 | $24.01 | $20.44 | 5,294 |
| 2019-01-03 | $23.03 | $23.40 | $22.91 | $23.35 | $19.88 | 8,292 |
| 2019-01-02 | $22.50 | $22.88 | $22.45 | $22.85 | $19.46 | 6,509 |
| 2018-12-31 | $22.89 | $23.00 | $22.35 | $22.62 | $19.26 | 3,692 |
| 2018-12-28 | $22.06 | $22.47 | $21.82 | $22.47 | $19.13 | 3,138 |
| 2018-12-27 | $22.49 | $22.88 | $21.60 | $22.00 | $18.73 | 16,728 |
| 2018-12-26 | $22.91 | $22.98 | $22.56 | $22.95 | $19.18 | 4,684 |
| 2018-12-24 | $22.63 | $22.63 | $22.35 | $22.48 | $18.79 | 3,675 |
| 2018-12-21 | $21.99 | $22.97 | $21.37 | $22.80 | $19.06 | 60,791 |
| 2018-12-20 | $22.02 | $22.04 | $20.55 | $22.03 | $18.41 | 6,678 |
| 2018-12-19 | $22.02 | $22.44 | $22.02 | $22.07 | $18.45 | 8,802 |
| 2018-12-18 | $22.50 | $22.50 | $21.89 | $22.02 | $18.40 | 12,211 |
| 2018-12-17 | $22.57 | $22.76 | $22.40 | $22.46 | $18.77 | 6,067 |
| 2018-12-14 | $22.73 | $22.89 | $22.54 | $22.54 | $18.84 | 4,696 |
| 2018-12-13 | $22.71 | $22.80 | $22.67 | $22.79 | $19.05 | 21,786 |
| 2018-12-12 | $23.33 | $23.33 | $22.76 | $22.76 | $19.02 | 2,936 |
| 2018-12-11 | $22.74 | $22.74 | $22.74 | $22.74 | $19.01 | 1,064 |
| 2018-12-10 | $22.76 | $22.76 | $22.51 | $22.70 | $18.97 | 4,204 |
| 2018-12-07 | $22.79 | $22.79 | $22.51 | $22.58 | $18.87 | 5,929 |
| 2018-12-06 | $22.49 | $22.49 | $21.97 | $22.42 | $18.74 | 6,709 |
| 2018-12-04 | $23.33 | $23.33 | $22.66 | $22.82 | $19.07 | 8,844 |
| 2018-12-03 | $23.50 | $23.50 | $23.40 | $23.40 | $19.56 | 995 |
| 2018-11-30 | $23.49 | $23.50 | $23.32 | $23.34 | $19.51 | 2,611 |
| 2018-11-29 | $23.61 | $23.62 | $23.40 | $23.40 | $19.56 | 4,082 |
| 2018-11-28 | $23.63 | $23.70 | $23.61 | $23.64 | $19.76 | 4,702 |
| 2018-11-27 | $23.72 | $23.76 | $23.65 | $23.65 | $19.77 | 3,631 |
| 2018-11-26 | $24.00 | $24.01 | $23.83 | $23.89 | $19.97 | 3,996 |
| 2018-11-23 | $24.01 | $24.01 | $24.00 | $24.00 | $20.06 | 1,900 |
| 2018-11-21 | $24.20 | $24.33 | $23.91 | $24.19 | $20.22 | 11,078 |
| 2018-11-20 | $24.19 | $24.35 | $23.50 | $23.92 | $19.99 | 13,964 |
| 2018-11-19 | $24.46 | $24.46 | $24.23 | $24.26 | $20.28 | 4,060 |
| 2018-11-16 | $24.52 | $24.52 | $24.31 | $24.50 | $20.48 | 3,470 |
| 2018-11-15 | $24.56 | $24.56 | $24.30 | $24.41 | $20.40 | 3,637 |
| 2018-11-14 | $24.56 | $24.56 | $24.36 | $24.54 | $20.51 | 2,114 |
| 2018-11-13 | $24.49 | $24.56 | $24.38 | $24.56 | $20.53 | 2,758 |
| 2018-11-12 | $24.20 | $24.45 | $24.20 | $24.45 | $20.44 | 4,874 |
| 2018-11-09 | $24.40 | $24.45 | $24.30 | $24.37 | $20.37 | 5,452 |
| 2018-11-08 | $24.21 | $24.43 | $24.12 | $24.37 | $20.37 | 15,548 |
| 2018-11-07 | $24.10 | $24.70 | $23.88 | $24.05 | $20.10 | 25,458 |
| 2018-11-06 | $24.11 | $24.18 | $24.03 | $24.14 | $20.18 | 3,750 |
| 2018-11-05 | $23.89 | $24.05 | $23.87 | $24.05 | $20.10 | 8,340 |
| 2018-11-02 | $23.77 | $23.95 | $23.67 | $23.85 | $19.93 | 9,856 |
| 2018-11-01 | $23.73 | $23.78 | $23.65 | $23.66 | $19.77 | 2,573 |
| 2018-10-31 | $23.54 | $23.69 | $23.54 | $23.69 | $19.80 | 1,745 |
| 2018-10-30 | $23.70 | $23.73 | $23.51 | $23.58 | $19.71 | 3,995 |
| 2018-10-29 | $23.55 | $23.79 | $23.51 | $23.58 | $19.71 | 3,726 |
| 2018-10-26 | $23.72 | $23.72 | $23.44 | $23.51 | $19.65 | 21,343 |
| 2018-10-25 | $23.87 | $23.87 | $23.69 | $23.87 | $19.95 | 4,797 |
| 2018-10-24 | $23.70 | $23.98 | $23.68 | $23.68 | $19.79 | 5,075 |
| 2018-10-23 | $23.68 | $23.99 | $23.61 | $23.65 | $19.77 | 17,725 |
| 2018-10-22 | $23.65 | $23.86 | $23.45 | $23.84 | $19.93 | 3,816 |
| 2018-10-19 | $23.65 | $23.65 | $23.51 | $23.51 | $19.65 | 1,459 |
| 2018-10-18 | $23.60 | $23.60 | $23.31 | $23.59 | $19.72 | 2,396 |
| 2018-10-17 | $23.54 | $23.58 | $23.50 | $23.50 | $19.64 | 2,005 |
| 2018-10-16 | $23.34 | $23.63 | $23.32 | $23.63 | $19.75 | 11,134 |
| 2018-10-15 | $23.20 | $23.23 | $23.12 | $23.18 | $19.37 | 9,126 |
| 2018-10-12 | $23.29 | $23.51 | $23.18 | $23.26 | $19.44 | 8,038 |
| 2018-10-11 | $23.35 | $23.50 | $23.15 | $23.15 | $19.35 | 22,547 |
| 2018-10-10 | $23.53 | $23.55 | $22.76 | $23.22 | $19.41 | 15,253 |
| 2018-10-09 | $23.46 | $23.65 | $23.46 | $23.63 | $19.75 | 26,950 |
| 2018-10-08 | $23.90 | $24.16 | $23.46 | $23.46 | $19.61 | 3,315 |
| 2018-10-05 | $23.67 | $23.78 | $23.67 | $23.69 | $19.80 | 825 |
| 2018-10-04 | $24.10 | $24.10 | $23.47 | $23.80 | $19.89 | 7,500 |
| 2018-10-03 | $24.50 | $24.50 | $23.97 | $24.14 | $20.18 | 13,862 |
| 2018-10-02 | $24.55 | $24.55 | $24.20 | $24.20 | $20.23 | 18,473 |
| 2018-10-01 | $24.80 | $24.80 | $24.31 | $24.45 | $20.44 | 16,500 |
| 2018-09-28 | $24.67 | $24.76 | $24.64 | $24.76 | $20.69 | 6,336 |
| 2018-09-27 | $24.69 | $24.71 | $24.60 | $24.60 | $20.56 | 13,900 |
| 2018-09-26 | $25.09 | $25.13 | $25.07 | $25.07 | $20.61 | 3,310 |
| 2018-09-25 | $25.10 | $25.10 | $25.05 | $25.05 | $20.59 | 2,235 |
| 2018-09-24 | $25.05 | $25.10 | $25.05 | $25.07 | $20.61 | 2,162 |
| 2018-09-21 | $25.14 | $25.14 | $25.11 | $25.13 | $20.66 | 1,602 |
| 2018-09-20 | $25.16 | $25.16 | $25.05 | $25.06 | $20.60 | 3,101 |
| 2018-09-19 | $25.20 | $25.20 | $25.20 | $25.20 | $20.71 | 8 |
| 2018-09-18 | $25.07 | $25.23 | $25.07 | $25.20 | $20.71 | 3,187 |
| 2018-09-17 | $25.10 | $25.23 | $25.08 | $25.23 | $20.74 | 3,567 |
| 2018-09-14 | $25.18 | $25.23 | $25.15 | $25.15 | $20.67 | 4,463 |
| 2018-09-13 | $25.15 | $25.24 | $25.14 | $25.24 | $20.75 | 3,157 |
| 2018-09-12 | $25.05 | $25.15 | $25.05 | $25.10 | $20.63 | 2,892 |
| 2018-09-11 | $25.03 | $25.08 | $25.03 | $25.07 | $20.61 | 1,500 |
| 2018-09-10 | $25.00 | $25.07 | $25.00 | $25.07 | $20.61 | 200 |
| 2018-09-07 | $25.05 | $25.13 | $24.94 | $24.95 | $20.51 | 9,843 |
| 2018-09-06 | $25.10 | $25.10 | $25.05 | $25.05 | $20.59 | 3,387 |
| 2018-09-05 | $25.21 | $25.21 | $25.15 | $25.20 | $20.71 | 1,616 |
| 2018-09-04 | $25.25 | $25.31 | $25.25 | $25.28 | $20.78 | 2,846 |
| 2018-08-31 | $25.29 | $25.29 | $25.25 | $25.25 | $20.75 | 1,983 |
| 2018-08-30 | $25.26 | $25.27 | $25.24 | $25.24 | $20.75 | 4,036 |
| 2018-08-29 | $25.24 | $25.37 | $25.24 | $25.26 | $20.76 | 1,851 |
| 2018-08-28 | $25.37 | $25.37 | $25.30 | $25.30 | $20.80 | 272 |
| 2018-08-27 | $25.22 | $25.39 | $25.22 | $25.39 | $20.87 | 5,550 |
| 2018-08-24 | $25.25 | $25.37 | $25.14 | $25.37 | $20.85 | 1,867 |
| 2018-08-23 | $25.23 | $25.33 | $25.23 | $25.33 | $20.82 | 1,149 |
| 2018-08-22 | $25.23 | $25.23 | $25.23 | $25.23 | $20.74 | 658 |
| 2018-08-21 | $25.29 | $25.29 | $25.23 | $25.23 | $20.74 | 800 |
| 2018-08-20 | $25.19 | $25.42 | $25.19 | $25.42 | $20.89 | 9,760 |
| 2018-08-17 | $25.17 | $25.25 | $25.13 | $25.20 | $20.71 | 13,941 |
| 2018-08-16 | $25.11 | $25.31 | $25.11 | $25.31 | $20.80 | 3,256 |
| 2018-08-15 | $25.29 | $25.36 | $25.07 | $25.14 | $20.66 | 3,734 |
| 2018-08-14 | $25.42 | $25.42 | $25.29 | $25.40 | $20.88 | 3,093 |
| 2018-08-13 | $25.42 | $25.50 | $25.41 | $25.43 | $20.90 | 1,424 |
| 2018-08-10 | $25.59 | $25.59 | $25.41 | $25.41 | $20.89 | 4,349 |
| 2018-08-09 | $25.54 | $25.54 | $25.54 | $25.54 | $20.99 | 927 |
| 2018-08-08 | $25.41 | $25.41 | $25.41 | $25.41 | $20.89 | 266 |
| 2018-08-07 | $25.50 | $25.59 | $25.50 | $25.59 | $21.03 | 1,489 |
| 2018-08-06 | $25.40 | $25.40 | $25.40 | $25.40 | $20.88 | 663 |
| 2018-08-03 | $25.38 | $25.38 | $25.38 | $25.38 | $20.86 | 380 |
| 2018-08-02 | $25.25 | $25.38 | $25.25 | $25.38 | $20.86 | 1,883 |
| 2018-08-01 | $25.30 | $25.50 | $25.26 | $25.27 | $20.77 | 1,625 |
| 2018-07-31 | $25.26 | $25.50 | $25.25 | $25.50 | $20.96 | 3,518 |
| 2018-07-30 | $25.56 | $25.56 | $25.31 | $25.51 | $20.97 | 1,294 |
| 2018-07-27 | $25.30 | $25.56 | $25.30 | $25.56 | $21.01 | 1,272 |
| 2018-07-26 | $25.64 | $25.74 | $25.24 | $25.24 | $20.75 | 1,902 |
| 2018-07-25 | $25.61 | $25.61 | $25.40 | $25.40 | $20.88 | 2,717 |
| 2018-07-24 | $25.60 | $25.60 | $25.60 | $25.60 | $21.04 | 1,060 |
| 2018-07-23 | $25.41 | $25.76 | $25.38 | $25.74 | $21.16 | 1,727 |
| 2018-07-20 | $25.88 | $25.99 | $25.83 | $25.99 | $21.36 | 2,544 |
| 2018-07-19 | $25.92 | $25.94 | $25.86 | $25.86 | $21.26 | 4,858 |
| 2018-07-18 | $25.94 | $26.00 | $25.94 | $26.00 | $21.37 | 1,555 |
| 2018-07-17 | $25.85 | $25.89 | $25.85 | $25.89 | $21.28 | 1,343 |
| 2018-07-16 | $26.02 | $26.06 | $26.02 | $26.03 | $21.40 | 1,122 |
| 2018-07-13 | $26.02 | $26.13 | $25.96 | $26.07 | $21.43 | 1,675 |
| 2018-07-12 | $26.01 | $26.06 | $25.91 | $26.06 | $21.42 | 4,548 |
| 2018-07-11 | $25.97 | $26.02 | $25.73 | $25.99 | $21.36 | 11,680 |
| 2018-07-10 | $26.05 | $26.07 | $25.92 | $25.99 | $21.36 | 2,528 |
| 2018-07-09 | $26.21 | $26.21 | $26.04 | $26.18 | $21.52 | 4,960 |
| 2018-07-06 | $26.05 | $26.21 | $26.05 | $26.21 | $21.54 | 1,385 |
| 2018-07-05 | $25.92 | $25.98 | $25.64 | $25.97 | $21.35 | 3,647 |
| 2018-07-03 | $25.77 | $25.89 | $25.77 | $25.82 | $21.22 | 5,327 |
| 2018-07-02 | $25.54 | $25.77 | $25.54 | $25.72 | $21.14 | 7,781 |
| 2018-06-29 | $25.68 | $25.70 | $25.53 | $25.54 | $20.99 | 870 |
| 2018-06-28 | $25.52 | $25.68 | $25.36 | $25.68 | $21.11 | 3,692 |
| 2018-06-27 | $25.94 | $25.94 | $25.82 | $25.86 | $20.92 | 5,969 |
| 2018-06-26 | $25.93 | $25.93 | $25.81 | $25.82 | $20.89 | 1,885 |
| 2018-06-25 | $25.90 | $26.08 | $25.90 | $25.93 | $20.98 | 1,230 |
| 2018-06-22 | $26.09 | $26.09 | $26.09 | $26.09 | $21.10 | 307 |
| 2018-06-21 | $25.86 | $25.96 | $25.86 | $25.88 | $20.93 | 1,158 |
| 2018-06-20 | $26.01 | $26.01 | $25.86 | $25.95 | $20.99 | 2,037 |
| 2018-06-19 | $25.95 | $25.95 | $25.95 | $25.95 | $20.99 | 1,090 |
| 2018-06-18 | $25.95 | $26.07 | $25.95 | $26.07 | $21.09 | 862 |
| 2018-06-15 | $26.04 | $26.04 | $25.98 | $25.98 | $21.02 | 3,453 |
| 2018-06-14 | $26.15 | $26.15 | $25.97 | $25.98 | $21.02 | 2,218 |
| 2018-06-13 | $25.99 | $26.09 | $25.99 | $26.09 | $21.10 | 394 |
| 2018-06-12 | $26.01 | $26.15 | $25.96 | $26.15 | $21.15 | 2,115 |
| 2018-06-11 | $25.96 | $26.01 | $25.96 | $25.98 | $21.02 | 1,303 |
| 2018-06-08 | $25.99 | $26.06 | $25.99 | $26.04 | $21.06 | 1,875 |
| 2018-06-07 | $26.01 | $26.05 | $26.01 | $26.05 | $21.07 | 932 |
| 2018-06-06 | $25.95 | $26.11 | $25.95 | $26.11 | $21.12 | 3,648 |
| 2018-06-05 | $25.90 | $26.08 | $25.90 | $26.08 | $21.10 | 2,708 |
| 2018-06-04 | $25.84 | $25.98 | $25.83 | $25.98 | $21.02 | 2,438 |
| 2018-06-01 | $25.96 | $25.96 | $25.79 | $25.81 | $20.88 | 1,791 |
| 2018-05-31 | $25.91 | $25.99 | $25.80 | $25.80 | $20.87 | 5,565 |
| 2018-05-30 | $26.10 | $26.12 | $25.85 | $26.12 | $21.13 | 8,425 |
| 2018-05-29 | $25.88 | $26.05 | $25.88 | $25.99 | $21.02 | 3,788 |
| 2018-05-25 | $25.81 | $25.89 | $25.79 | $25.88 | $20.93 | 2,936 |
| 2018-05-24 | $25.22 | $25.81 | $25.12 | $25.78 | $20.85 | 13,324 |
| 2018-05-23 | $25.36 | $25.36 | $25.22 | $25.22 | $20.40 | 2,881 |
| 2018-05-22 | $25.40 | $25.40 | $25.23 | $25.35 | $20.51 | 3,374 |
| 2018-05-21 | $25.59 | $25.68 | $25.47 | $25.48 | $20.61 | 2,603 |
| 2018-05-18 | $25.49 | $25.58 | $25.42 | $25.43 | $20.57 | 8,253 |
| 2018-05-17 | $25.47 | $25.79 | $25.47 | $25.59 | $20.70 | 3,945 |
| 2018-05-16 | $25.38 | $25.38 | $25.38 | $25.38 | $20.53 | 177 |
| 2018-05-15 | $25.42 | $25.42 | $25.31 | $25.38 | $20.53 | 1,463 |
| 2018-05-14 | $25.44 | $25.53 | $25.44 | $25.53 | $20.65 | 1,704 |
| 2018-05-11 | $25.50 | $25.50 | $25.50 | $25.50 | $20.63 | 1,973 |
| 2018-05-10 | $24.98 | $25.51 | $24.98 | $25.51 | $20.64 | 10,597 |
| 2018-05-09 | $25.00 | $25.10 | $25.00 | $25.05 | $20.26 | 2,573 |
| 2018-05-08 | $24.94 | $24.99 | $24.94 | $24.99 | $20.21 | 1,971 |
| 2018-05-07 | $24.96 | $25.04 | $24.93 | $25.02 | $20.24 | 2,514 |
| 2018-05-04 | $24.92 | $24.97 | $24.90 | $24.95 | $20.18 | 1,904 |
| 2018-05-03 | $24.85 | $24.98 | $24.85 | $24.91 | $20.15 | 2,219 |
| 2018-05-02 | $24.89 | $24.99 | $24.86 | $24.99 | $20.21 | 4,532 |
| 2018-05-01 | $24.78 | $24.88 | $24.63 | $24.88 | $20.13 | 16,647 |
| 2018-04-30 | $24.79 | $24.83 | $24.75 | $24.81 | $20.07 | 2,281 |
| 2018-04-27 | $24.67 | $24.72 | $24.67 | $24.72 | $20.00 | 532 |
| 2018-04-26 | $24.69 | $24.89 | $24.64 | $24.88 | $20.13 | 4,812 |
| 2018-04-25 | $24.64 | $24.72 | $24.41 | $24.67 | $19.96 | 11,243 |
| 2018-04-24 | $24.90 | $24.90 | $24.67 | $24.67 | $19.96 | 2,783 |
| 2018-04-23 | $24.75 | $24.89 | $24.65 | $24.89 | $20.13 | 2,623 |
| 2018-04-20 | $24.72 | $24.80 | $24.70 | $24.80 | $20.06 | 2,580 |
| 2018-04-19 | $24.70 | $24.75 | $24.68 | $24.68 | $19.96 | 1,563 |
| 2018-04-18 | $24.74 | $24.89 | $24.74 | $24.74 | $20.01 | 4,765 |
| 2018-04-17 | $24.74 | $24.92 | $24.74 | $24.85 | $20.10 | 1,477 |
| 2018-04-16 | $24.80 | $24.87 | $24.79 | $24.86 | $20.11 | 5,969 |
| 2018-04-13 | $24.89 | $24.90 | $24.87 | $24.88 | $20.13 | 2,880 |
| 2018-04-12 | $24.84 | $24.95 | $24.84 | $24.87 | $20.12 | 972 |
| 2018-04-11 | $24.82 | $24.82 | $24.82 | $24.82 | $20.08 | 164 |
| 2018-04-10 | $24.90 | $25.00 | $24.82 | $24.82 | $20.08 | 4,264 |
| 2018-04-09 | $24.95 | $24.95 | $24.89 | $24.90 | $20.14 | 1,283 |
| 2018-04-06 | $24.95 | $24.96 | $24.95 | $24.96 | $20.19 | 2,155 |
| 2018-04-05 | $24.91 | $25.05 | $24.91 | $25.00 | $20.22 | 2,351 |
| 2018-04-04 | $25.05 | $25.07 | $24.92 | $25.00 | $20.22 | 4,340 |
| 2018-04-03 | $25.22 | $25.22 | $24.97 | $24.99 | $20.21 | 4,177 |
| 2018-04-02 | $25.20 | $25.20 | $25.06 | $25.11 | $20.31 | 2,224 |
| 2018-03-29 | $25.03 | $25.03 | $25.03 | $25.03 | $20.25 | 83 |
| 2018-03-28 | $25.17 | $25.17 | $25.03 | $25.03 | $20.25 | 772 |
| 2018-03-27 | $25.50 | $25.58 | $25.50 | $25.54 | $20.32 | 2,300 |
| 2018-03-26 | $25.32 | $25.45 | $25.32 | $25.45 | $20.25 | 920 |
| 2018-03-23 | $25.27 | $25.27 | $25.27 | $25.27 | $20.11 | 260 |
| 2018-03-22 | $25.38 | $25.38 | $25.27 | $25.27 | $20.11 | 728 |
| 2018-03-21 | $25.47 | $25.51 | $25.44 | $25.51 | $20.30 | 3,500 |
| 2018-03-20 | $25.44 | $25.48 | $25.44 | $25.48 | $20.28 | 1,480 |
| 2018-03-19 | $25.45 | $25.45 | $25.40 | $25.44 | $20.24 | 3,104 |
| 2018-03-16 | $25.30 | $25.42 | $25.27 | $25.41 | $20.22 | 2,598 |
| 2018-03-15 | $25.21 | $25.30 | $25.21 | $25.30 | $20.13 | 1,578 |
| 2018-03-14 | $25.22 | $25.22 | $25.11 | $25.20 | $20.05 | 2,202 |
| 2018-03-13 | $25.13 | $25.13 | $25.13 | $25.13 | $20.00 | 304 |
| 2018-03-12 | $25.13 | $25.22 | $25.10 | $25.22 | $20.07 | 3,550 |
| 2018-03-09 | $25.13 | $25.22 | $25.13 | $25.21 | $20.06 | 1,941 |
| 2018-03-08 | $25.24 | $25.29 | $25.24 | $25.29 | $20.12 | 768 |
| 2018-03-07 | $25.01 | $25.22 | $25.01 | $25.16 | $20.02 | 2,562 |
| 2018-03-06 | $25.15 | $25.29 | $25.15 | $25.19 | $20.05 | 1,383 |
| 2018-03-05 | $25.18 | $25.28 | $25.05 | $25.15 | $20.01 | 1,561 |
| 2018-03-02 | $25.02 | $25.42 | $25.02 | $25.23 | $20.08 | 2,775 |
| 2018-03-01 | $25.30 | $25.32 | $25.04 | $25.26 | $20.10 | 1,824 |
| 2018-02-28 | $25.34 | $25.34 | $25.34 | $25.34 | $20.16 | 246 |
| 2018-02-27 | $25.20 | $25.43 | $25.12 | $25.31 | $20.14 | 2,522 |
| 2018-02-26 | $25.13 | $25.33 | $25.13 | $25.20 | $20.05 | 1,918 |
| 2018-02-23 | $25.16 | $25.22 | $25.16 | $25.20 | $20.05 | 1,979 |
| 2018-02-22 | $25.12 | $25.12 | $25.12 | $25.12 | $19.99 | 183 |
| 2018-02-21 | $25.15 | $25.15 | $25.08 | $25.08 | $19.96 | 2,459 |
| 2018-02-20 | $24.91 | $24.95 | $24.91 | $24.95 | $19.85 | 2,133 |
| 2018-02-16 | $24.98 | $24.98 | $24.89 | $24.96 | $19.86 | 4,477 |
| 2018-02-15 | $24.88 | $24.89 | $24.82 | $24.88 | $19.80 | 1,838 |
| 2018-02-14 | $24.82 | $24.96 | $24.79 | $24.79 | $19.73 | 4,467 |
| 2018-02-13 | $24.73 | $24.99 | $24.73 | $24.99 | $19.89 | 4,073 |
| 2018-02-12 | $24.70 | $24.82 | $24.65 | $24.82 | $19.75 | 6,143 |
| 2018-02-09 | $24.43 | $24.69 | $24.25 | $24.69 | $19.65 | 8,822 |
| 2018-02-08 | $24.32 | $24.45 | $24.29 | $24.34 | $19.37 | 8,646 |
| 2018-02-07 | $24.16 | $24.40 | $24.15 | $24.39 | $19.41 | 6,655 |
| 2018-02-06 | $23.90 | $24.11 | $23.86 | $23.87 | $18.99 | 7,024 |
| 2018-02-05 | $23.38 | $24.08 | $23.37 | $24.02 | $19.11 | 5,714 |
| 2018-02-02 | $23.64 | $23.98 | $23.41 | $23.85 | $18.98 | 8,003 |
| 2018-02-01 | $23.66 | $24.12 | $23.46 | $23.81 | $18.95 | 29,996 |
| 2018-01-31 | $23.77 | $23.85 | $23.36 | $23.66 | $18.83 | 11,506 |
| 2018-01-30 | $23.61 | $23.77 | $23.29 | $23.61 | $18.79 | 19,728 |
| 2018-01-29 | $24.62 | $24.62 | $23.47 | $23.80 | $18.94 | 21,755 |
| 2018-01-26 | $24.87 | $24.87 | $24.54 | $24.56 | $19.54 | 4,670 |
| 2018-01-25 | $24.93 | $24.95 | $24.66 | $24.72 | $19.67 | 2,984 |
| 2018-01-24 | $25.00 | $25.10 | $24.93 | $24.93 | $19.84 | 6,381 |
| 2018-01-23 | $24.99 | $25.10 | $24.99 | $25.10 | $19.97 | 1,321 |
| 2018-01-22 | $24.97 | $24.99 | $24.87 | $24.98 | $19.88 | 3,049 |
| 2018-01-19 | $24.90 | $24.97 | $24.81 | $24.97 | $19.87 | 1,716 |
| 2018-01-18 | $24.90 | $24.99 | $24.90 | $24.99 | $19.89 | 5,232 |
| 2018-01-17 | $24.83 | $24.93 | $24.83 | $24.93 | $19.84 | 2,508 |
| 2018-01-16 | $24.80 | $24.93 | $24.70 | $24.93 | $19.84 | 9,925 |
| 2018-01-12 | $24.94 | $24.96 | $24.74 | $24.85 | $19.77 | 10,104 |
| 2018-01-11 | $24.91 | $24.97 | $24.70 | $24.90 | $19.81 | 4,411 |
| 2018-01-10 | $24.71 | $24.94 | $24.71 | $24.94 | $19.85 | 3,234 |
| 2018-01-09 | $24.82 | $25.03 | $24.78 | $24.98 | $19.88 | 2,857 |
| 2018-01-08 | $24.76 | $24.96 | $24.72 | $24.95 | $19.85 | 9,729 |
| 2018-01-05 | $24.80 | $24.93 | $24.76 | $24.79 | $19.73 | 4,609 |
| 2018-01-04 | $25.02 | $25.15 | $24.71 | $24.94 | $19.85 | 3,166 |
| 2018-01-03 | $24.91 | $24.99 | $24.48 | $24.99 | $19.89 | 10,794 |
| 2018-01-02 | $25.40 | $25.40 | $24.92 | $24.92 | $19.83 | 8,186 |
| 2017-12-29 | $25.53 | $25.58 | $25.53 | $25.55 | $20.33 | 1,907 |
| 2017-12-28 | $25.74 | $25.85 | $25.52 | $25.53 | $20.32 | 2,918 |
| 2017-12-27 | $25.94 | $25.94 | $25.94 | $25.94 | $20.31 | 761 |
| 2017-12-26 | $25.77 | $25.93 | $25.77 | $25.91 | $20.29 | 2,478 |
| 2017-12-22 | $25.83 | $25.94 | $25.83 | $25.94 | $20.31 | 1,260 |
| 2017-12-21 | $26.34 | $26.34 | $26.00 | $26.10 | $20.44 | 2,709 |
| 2017-12-20 | $26.08 | $26.34 | $26.08 | $26.34 | $20.63 | 6,036 |
| 2017-12-19 | $26.09 | $26.09 | $25.96 | $26.08 | $20.42 | 4,088 |
| 2017-12-18 | $25.79 | $26.09 | $25.79 | $26.07 | $20.41 | 3,146 |
| 2017-12-15 | $25.81 | $25.92 | $25.81 | $25.92 | $20.30 | 3,034 |
| 2017-12-14 | $25.90 | $25.91 | $25.77 | $25.91 | $20.29 | 1,049 |
| 2017-12-13 | $25.83 | $25.90 | $25.74 | $25.90 | $20.28 | 2,186 |
| 2017-12-12 | $25.77 | $25.81 | $25.77 | $25.81 | $20.21 | 471 |
| 2017-12-11 | $25.73 | $25.89 | $25.73 | $25.84 | $20.23 | 947 |
| 2017-12-08 | $25.67 | $25.85 | $25.67 | $25.85 | $20.24 | 1,980 |
| 2017-12-07 | $25.88 | $25.88 | $25.73 | $25.73 | $20.15 | 1,856 |
| 2017-12-06 | $25.72 | $25.95 | $25.72 | $25.72 | $20.14 | 1,834 |
| 2017-12-05 | $25.75 | $25.83 | $25.75 | $25.82 | $20.22 | 2,608 |
| 2017-12-04 | $25.90 | $26.10 | $25.84 | $25.84 | $20.23 | 2,831 |
| 2017-12-01 | $25.96 | $25.96 | $25.68 | $25.68 | $20.11 | 3,763 |
| 2017-11-30 | $25.86 | $25.89 | $25.86 | $25.89 | $20.27 | 827 |
| 2017-11-29 | $25.83 | $25.83 | $25.83 | $25.83 | $20.23 | 612 |
| 2017-11-28 | $25.84 | $25.84 | $25.64 | $25.64 | $20.08 | 1,078 |
| 2017-11-27 | $25.95 | $25.95 | $25.95 | $25.95 | $20.32 | 467 |
| 2017-11-24 | $25.77 | $25.77 | $25.77 | $25.77 | $20.18 | 0 |
| 2017-11-22 | $25.57 | $25.93 | $25.51 | $25.77 | $20.18 | 4,900 |
| 2017-11-21 | $25.75 | $25.90 | $25.75 | $25.84 | $20.24 | 4,791 |
| 2017-11-20 | $25.41 | $25.76 | $25.41 | $25.73 | $20.15 | 7,750 |
| 2017-11-17 | $25.40 | $25.48 | $25.35 | $25.48 | $19.95 | 3,800 |
| 2017-11-16 | $25.25 | $25.37 | $25.23 | $25.33 | $19.83 | 1,284 |
| 2017-11-15 | $25.42 | $25.42 | $25.21 | $25.42 | $19.91 | 2,457 |
| 2017-11-14 | $25.40 | $25.40 | $25.40 | $25.40 | $19.89 | 305 |
| 2017-11-13 | $25.25 | $25.53 | $25.25 | $25.51 | $19.97 | 1,578 |
| 2017-11-10 | $25.50 | $25.55 | $25.14 | $25.55 | $20.01 | 881 |
| 2017-11-09 | $24.96 | $25.19 | $24.96 | $25.19 | $19.73 | 3,031 |
| 2017-11-08 | $25.21 | $25.40 | $24.92 | $25.15 | $19.70 | 13,146 |
| 2017-11-07 | $25.53 | $25.56 | $25.40 | $25.56 | $20.01 | 5,199 |
| 2017-11-06 | $25.44 | $25.58 | $25.43 | $25.43 | $19.91 | 3,171 |
| 2017-11-03 | $25.47 | $25.47 | $25.27 | $25.45 | $19.93 | 2,243 |
| 2017-11-02 | $25.79 | $25.79 | $25.35 | $25.41 | $19.90 | 5,753 |
| 2017-11-01 | $25.74 | $25.85 | $25.74 | $25.78 | $20.18 | 2,587 |
| 2017-10-31 | $25.74 | $25.82 | $25.74 | $25.78 | $20.19 | 1,445 |
| 2017-10-30 | $25.88 | $25.88 | $25.73 | $25.81 | $20.21 | 1,175 |
| 2017-10-27 | $25.74 | $25.89 | $25.68 | $25.68 | $20.11 | 4,044 |
| 2017-10-26 | $25.72 | $25.89 | $25.71 | $25.80 | $20.20 | 1,569 |
| 2017-10-25 | $25.76 | $25.76 | $25.76 | $25.76 | $20.17 | 240 |
| 2017-10-24 | $25.74 | $25.76 | $25.72 | $25.76 | $20.17 | 782 |
| 2017-10-23 | $25.72 | $25.89 | $25.72 | $25.89 | $20.27 | 702 |
| 2017-10-20 | $26.01 | $26.01 | $25.95 | $25.95 | $20.32 | 699 |
| 2017-10-19 | $25.83 | $25.87 | $25.82 | $25.87 | $20.26 | 3,264 |
| 2017-10-18 | $25.86 | $25.86 | $25.86 | $25.86 | $20.25 | 530 |
| 2017-10-17 | $25.93 | $25.99 | $25.92 | $25.98 | $20.34 | 2,633 |
| 2017-10-16 | $25.91 | $25.99 | $25.91 | $25.99 | $20.35 | 2,250 |
| 2017-10-13 | $25.71 | $25.82 | $25.71 | $25.82 | $20.22 | 1,478 |
| 2017-10-12 | $25.79 | $25.96 | $25.77 | $25.96 | $20.33 | 6,131 |
| 2017-10-11 | $25.64 | $25.76 | $25.64 | $25.76 | $20.17 | 1,180 |
| 2017-10-10 | $25.64 | $25.89 | $25.62 | $25.87 | $20.26 | 7,141 |
| 2017-10-09 | $25.52 | $25.69 | $25.52 | $25.52 | $19.98 | 1,614 |
| 2017-10-06 | $25.63 | $25.70 | $25.50 | $25.53 | $19.99 | 3,980 |
| 2017-10-05 | $25.66 | $25.82 | $25.66 | $25.66 | $20.09 | 847 |
| 2017-10-04 | $25.75 | $25.75 | $25.64 | $25.69 | $20.12 | 1,177 |
| 2017-10-03 | $25.63 | $25.71 | $25.62 | $25.68 | $20.11 | 3,490 |
| 2017-10-02 | $25.79 | $25.96 | $25.60 | $25.77 | $20.18 | 3,603 |
| 2017-09-29 | $25.64 | $25.78 | $25.64 | $25.78 | $20.19 | 2,004 |
| 2017-09-28 | $26.11 | $26.11 | $25.56 | $25.90 | $20.28 | 9,524 |
| 2017-09-27 | $26.26 | $26.39 | $26.24 | $26.29 | $20.26 | 4,153 |
| 2017-09-26 | $26.58 | $26.59 | $26.31 | $26.50 | $20.42 | 2,200 |
| 2017-09-25 | $26.41 | $26.45 | $26.22 | $26.33 | $20.29 | 8,615 |
| 2017-09-22 | $26.52 | $26.60 | $26.46 | $26.47 | $20.40 | 2,367 |
| 2017-09-21 | $26.25 | $26.50 | $26.25 | $26.36 | $20.32 | 2,454 |
| 2017-09-20 | $26.33 | $26.47 | $26.33 | $26.47 | $20.40 | 238 |
| 2017-09-19 | $26.36 | $26.36 | $26.36 | $26.36 | $20.32 | 222 |
| 2017-09-18 | $26.36 | $26.36 | $26.36 | $26.36 | $20.32 | 900 |
| 2017-09-15 | $26.17 | $26.61 | $26.14 | $26.61 | $20.51 | 6,177 |
| 2017-09-14 | $26.12 | $26.17 | $26.12 | $26.17 | $20.17 | 4,552 |
| 2017-09-13 | $26.08 | $26.15 | $26.08 | $26.09 | $20.11 | 2,686 |
| 2017-09-12 | $26.05 | $26.18 | $26.05 | $26.18 | $20.18 | 1,042 |
| 2017-09-11 | $26.04 | $26.25 | $26.04 | $26.04 | $20.07 | 4,188 |
| 2017-09-08 | $25.95 | $26.14 | $25.95 | $25.99 | $20.03 | 6,418 |
| 2017-09-07 | $26.10 | $26.10 | $26.06 | $26.08 | $20.10 | 1,071 |
| 2017-09-06 | $26.02 | $26.09 | $26.02 | $26.09 | $20.11 | 1,307 |
| 2017-09-05 | $25.96 | $26.14 | $25.96 | $26.14 | $20.15 | 2,888 |
| 2017-09-01 | $26.08 | $26.08 | $26.00 | $26.00 | $20.04 | 1,318 |
| 2017-08-31 | $26.00 | $26.12 | $25.99 | $26.12 | $20.13 | 6,241 |
| 2017-08-30 | $25.82 | $25.88 | $25.82 | $25.88 | $19.95 | 5,662 |
| 2017-08-29 | $25.92 | $25.92 | $25.82 | $25.85 | $19.92 | 1,722 |
| 2017-08-28 | $25.95 | $26.01 | $25.93 | $25.93 | $19.99 | 2,409 |
| 2017-08-25 | $25.95 | $25.95 | $25.95 | $25.95 | $20.00 | 302 |
| 2017-08-24 | $26.00 | $26.05 | $25.92 | $25.92 | $19.98 | 3,583 |
| 2017-08-23 | $26.01 | $26.06 | $26.01 | $26.06 | $20.09 | 2,598 |
| 2017-08-22 | $26.06 | $26.08 | $26.03 | $26.08 | $20.10 | 1,935 |
| 2017-08-21 | $26.05 | $26.05 | $26.05 | $26.05 | $20.08 | 196 |
| 2017-08-18 | $26.09 | $26.19 | $26.05 | $26.05 | $20.08 | 2,414 |
| 2017-08-17 | $25.96 | $26.23 | $25.96 | $25.96 | $20.01 | 1,353 |
| 2017-08-16 | $25.97 | $26.04 | $25.95 | $26.01 | $20.04 | 2,697 |
| 2017-08-15 | $25.91 | $26.07 | $25.91 | $26.07 | $20.09 | 2,295 |
| 2017-08-14 | $25.77 | $26.04 | $25.77 | $26.02 | $20.06 | 3,299 |
| 2017-08-11 | $25.95 | $25.99 | $25.95 | $25.96 | $20.01 | 1,805 |
| 2017-08-10 | $26.15 | $26.15 | $25.98 | $25.98 | $20.02 | 3,213 |
| 2017-08-09 | $26.24 | $26.31 | $26.20 | $26.31 | $20.28 | 3,975 |
| 2017-08-08 | $26.19 | $26.36 | $26.19 | $26.36 | $20.32 | 3,258 |
| 2017-08-07 | $26.17 | $26.17 | $26.17 | $26.17 | $20.17 | 311 |
| 2017-08-04 | $26.20 | $26.26 | $26.20 | $26.26 | $20.24 | 957 |
| 2017-08-03 | $26.25 | $26.25 | $26.25 | $26.25 | $20.23 | 634 |
| 2017-08-02 | $26.22 | $26.24 | $26.17 | $26.17 | $20.17 | 1,107 |
| 2017-08-01 | $26.19 | $26.27 | $26.19 | $26.24 | $20.22 | 1,599 |
| 2017-07-31 | $26.22 | $26.22 | $26.13 | $26.16 | $20.17 | 5,082 |
| 2017-07-28 | $26.07 | $26.24 | $26.06 | $26.21 | $20.20 | 2,779 |
| 2017-07-27 | $26.15 | $26.24 | $26.02 | $26.23 | $20.22 | 3,183 |
| 2017-07-26 | $26.10 | $26.24 | $26.04 | $26.07 | $20.09 | 3,592 |
| 2017-07-25 | $26.21 | $26.21 | $26.08 | $26.08 | $20.10 | 2,151 |
| 2017-07-24 | $26.24 | $26.30 | $26.23 | $26.23 | $20.22 | 3,380 |
| 2017-07-21 | $26.28 | $26.39 | $26.28 | $26.39 | $20.34 | 5,884 |
| 2017-07-20 | $26.32 | $26.39 | $26.32 | $26.38 | $20.33 | 1,187 |
| 2017-07-19 | $26.29 | $26.39 | $26.29 | $26.39 | $20.34 | 1,976 |
| 2017-07-18 | $26.25 | $26.37 | $26.23 | $26.28 | $20.25 | 11,153 |
| 2017-07-17 | $26.24 | $26.38 | $26.24 | $26.29 | $20.26 | 1,632 |
| 2017-07-14 | $26.28 | $26.39 | $26.18 | $26.39 | $20.34 | 2,236 |
| 2017-07-13 | $26.40 | $26.41 | $26.28 | $26.40 | $20.35 | 2,427 |
| 2017-07-12 | $26.40 | $26.40 | $26.24 | $26.34 | $20.30 | 3,228 |
| 2017-07-11 | $26.00 | $26.40 | $25.96 | $26.40 | $20.35 | 5,251 |
| 2017-07-10 | $25.71 | $26.05 | $25.71 | $26.05 | $20.08 | 6,708 |
| 2017-07-07 | $25.62 | $26.05 | $25.54 | $26.05 | $20.08 | 6,494 |
| 2017-07-06 | $25.49 | $25.62 | $25.48 | $25.60 | $19.73 | 1,906 |
| 2017-07-05 | $25.56 | $25.69 | $25.46 | $25.62 | $19.75 | 1,689 |
| 2017-07-03 | $25.49 | $25.59 | $25.48 | $25.59 | $19.72 | 1,598 |
| 2017-06-30 | $25.45 | $25.48 | $25.36 | $25.44 | $19.61 | 3,317 |
| 2017-06-29 | $25.48 | $25.48 | $25.36 | $25.39 | $19.57 | 904 |
| 2017-06-28 | $25.52 | $25.55 | $25.44 | $25.44 | $19.61 | 1,518 |
| 2017-06-27 | $25.48 | $25.49 | $25.45 | $25.45 | $19.62 | 1,801 |
| 2017-06-26 | $25.84 | $25.91 | $25.78 | $25.90 | $19.64 | 5,186 |
| 2017-06-23 | $25.77 | $25.91 | $25.77 | $25.87 | $19.62 | 4,344 |
| 2017-06-22 | $25.79 | $25.86 | $25.77 | $25.82 | $19.58 | 2,293 |
| 2017-06-21 | $25.76 | $25.94 | $25.76 | $25.94 | $19.67 | 584 |
| 2017-06-20 | $25.80 | $25.80 | $25.80 | $25.80 | $19.57 | 7 |
| 2017-06-19 | $25.68 | $25.80 | $25.67 | $25.80 | $19.57 | 2,341 |
| 2017-06-16 | $25.71 | $25.73 | $25.71 | $25.73 | $19.51 | 848 |
| 2017-06-15 | $25.88 | $25.93 | $25.73 | $25.77 | $19.54 | 2,308 |
| 2017-06-14 | $25.78 | $25.84 | $25.78 | $25.84 | $19.60 | 1,939 |
| 2017-06-13 | $25.55 | $25.84 | $25.55 | $25.84 | $19.60 | 2,177 |
| 2017-06-12 | $25.68 | $25.71 | $25.68 | $25.71 | $19.50 | 3,201 |
| 2017-06-09 | $25.57 | $25.67 | $25.57 | $25.66 | $19.46 | 1,277 |
| 2017-06-08 | $25.53 | $25.71 | $25.53 | $25.67 | $19.47 | 1,924 |
| 2017-06-07 | $25.51 | $25.73 | $25.51 | $25.66 | $19.46 | 1,919 |
| 2017-06-06 | $25.63 | $25.78 | $25.63 | $25.69 | $19.48 | 3,910 |
| 2017-06-05 | $25.72 | $25.75 | $25.72 | $25.75 | $19.53 | 424 |
| 2017-06-02 | $25.59 | $25.73 | $25.59 | $25.66 | $19.46 | 3,694 |
| 2017-06-01 | $25.57 | $25.77 | $25.56 | $25.77 | $19.54 | 3,581 |
| 2017-05-31 | $25.52 | $25.67 | $25.52 | $25.67 | $19.47 | 2,655 |
| 2017-05-30 | $25.65 | $25.69 | $25.63 | $25.65 | $19.45 | 3,928 |
| 2017-05-26 | $25.68 | $25.71 | $25.66 | $25.67 | $19.47 | 4,228 |
| 2017-05-25 | $25.78 | $25.78 | $25.68 | $25.74 | $19.52 | 3,913 |
| 2017-05-24 | $25.78 | $25.82 | $25.78 | $25.81 | $19.58 | 1,025 |
| 2017-05-23 | $25.86 | $25.94 | $25.86 | $25.92 | $19.66 | 1,330 |
| 2017-05-22 | $25.78 | $25.89 | $25.78 | $25.84 | $19.59 | 2,266 |
| 2017-05-19 | $25.73 | $25.81 | $25.73 | $25.77 | $19.54 | 2,544 |
| 2017-05-18 | $25.87 | $25.95 | $25.77 | $25.77 | $19.54 | 4,908 |
| 2017-05-17 | $25.81 | $25.92 | $25.81 | $25.92 | $19.66 | 876 |
| 2017-05-16 | $25.77 | $25.93 | $25.77 | $25.93 | $19.67 | 2,558 |
| 2017-05-15 | $25.93 | $25.95 | $25.80 | $25.91 | $19.65 | 4,674 |
| 2017-05-12 | $25.80 | $25.80 | $25.80 | $25.80 | $19.57 | 425 |
| 2017-05-11 | $25.85 | $25.85 | $25.85 | $25.85 | $19.60 | 212 |
| 2017-05-10 | $25.70 | $25.87 | $25.69 | $25.85 | $19.60 | 6,786 |
| 2017-05-09 | $25.92 | $25.92 | $25.66 | $25.72 | $19.51 | 6,161 |
| 2017-05-08 | $25.85 | $25.85 | $25.73 | $25.78 | $19.55 | 1,287 |
| 2017-05-05 | $25.72 | $25.79 | $25.72 | $25.79 | $19.56 | 467 |
| 2017-05-04 | $25.84 | $25.89 | $25.73 | $25.76 | $19.54 | 2,716 |
| 2017-05-03 | $25.73 | $25.93 | $25.73 | $25.83 | $19.59 | 2,856 |
| 2017-05-02 | $25.75 | $25.77 | $25.73 | $25.73 | $19.51 | 2,143 |
| 2017-05-01 | $25.84 | $25.90 | $25.82 | $25.90 | $19.64 | 1,490 |
| 2017-04-28 | $26.02 | $26.02 | $25.87 | $25.89 | $19.63 | 4,001 |
| 2017-04-27 | $26.07 | $26.15 | $25.97 | $26.15 | $19.83 | 5,977 |
| 2017-04-26 | $25.98 | $26.06 | $25.98 | $26.06 | $19.76 | 1,620 |
| 2017-04-25 | $25.98 | $26.32 | $25.98 | $26.15 | $19.83 | 4,133 |
| 2017-04-24 | $26.04 | $26.19 | $26.02 | $26.16 | $19.84 | 2,331 |
| 2017-04-21 | $25.90 | $26.12 | $25.88 | $26.04 | $19.75 | 4,556 |
| 2017-04-20 | $25.89 | $26.05 | $25.89 | $26.05 | $19.76 | 2,278 |
| 2017-04-19 | $26.00 | $26.01 | $25.86 | $25.99 | $19.71 | 2,645 |
| 2017-04-18 | $25.92 | $26.10 | $25.83 | $25.90 | $19.64 | 1,082 |
| 2017-04-17 | $26.05 | $26.08 | $25.92 | $25.96 | $19.69 | 2,072 |
| 2017-04-13 | $25.89 | $26.02 | $25.89 | $26.01 | $19.72 | 2,677 |
| 2017-04-12 | $26.02 | $26.02 | $25.90 | $25.94 | $19.67 | 860 |
| 2017-04-11 | $26.09 | $26.09 | $26.02 | $26.02 | $19.73 | 2,652 |
| 2017-04-10 | $26.04 | $26.23 | $26.02 | $26.21 | $19.88 | 7,133 |
| 2017-04-07 | $25.98 | $26.06 | $25.97 | $26.00 | $19.72 | 1,455 |
| 2017-04-06 | $25.93 | $25.97 | $25.75 | $25.97 | $19.70 | 10,036 |
| 2017-04-05 | $25.83 | $26.10 | $25.80 | $25.80 | $19.57 | 4,891 |
| 2017-04-04 | $25.56 | $26.02 | $25.56 | $26.01 | $19.73 | 14,245 |
| 2017-04-03 | $25.55 | $25.79 | $25.50 | $25.74 | $19.52 | 27,793 |
| 2017-03-31 | $25.45 | $25.45 | $25.32 | $25.40 | $19.26 | 2,793 |
| 2017-03-30 | $25.42 | $25.42 | $25.31 | $25.37 | $19.24 | 2,090 |
| 2017-03-29 | $25.16 | $25.41 | $25.16 | $25.30 | $19.19 | 3,019 |
| 2017-03-28 | $25.06 | $25.27 | $25.06 | $25.23 | $19.13 | 2,421 |
| 2017-03-27 | $25.55 | $25.55 | $25.51 | $25.51 | $19.03 | 1,171 |
| 2017-03-24 | $25.49 | $25.61 | $25.48 | $25.48 | $19.01 | 3,809 |
| 2017-03-23 | $25.45 | $25.58 | $25.45 | $25.49 | $19.02 | 2,629 |
| 2017-03-22 | $25.38 | $25.66 | $25.38 | $25.59 | $19.09 | 7,198 |
| 2017-03-21 | $25.42 | $25.46 | $25.37 | $25.41 | $18.96 | 2,266 |
| 2017-03-20 | $25.50 | $25.64 | $25.40 | $25.46 | $19.00 | 5,724 |
| 2017-03-17 | $25.54 | $25.66 | $25.54 | $25.62 | $19.12 | 1,065 |
| 2017-03-16 | $25.54 | $25.64 | $25.54 | $25.63 | $19.12 | 4,763 |
| 2017-03-15 | $25.32 | $25.50 | $25.32 | $25.50 | $19.03 | 5,524 |
| 2017-03-14 | $25.01 | $25.38 | $25.01 | $25.30 | $18.88 | 6,538 |
| 2017-03-13 | $25.30 | $25.30 | $25.09 | $25.09 | $18.72 | 4,671 |
| 2017-03-10 | $25.06 | $25.36 | $25.06 | $25.36 | $18.92 | 2,006 |
| 2017-03-09 | $25.11 | $25.24 | $25.05 | $25.07 | $18.71 | 3,844 |
| 2017-03-08 | $25.30 | $25.30 | $25.07 | $25.21 | $18.81 | 5,332 |
| 2017-03-07 | $25.35 | $25.35 | $25.33 | $25.33 | $18.90 | 988 |
| 2017-03-06 | $25.30 | $25.42 | $25.28 | $25.41 | $18.96 | 4,499 |
| 2017-03-03 | $25.38 | $25.38 | $25.31 | $25.31 | $18.88 | 1,351 |
| 2017-03-02 | $25.41 | $25.41 | $25.31 | $25.31 | $18.88 | 2,452 |
| 2017-03-01 | $25.40 | $25.45 | $25.31 | $25.34 | $18.91 | 3,901 |
| 2017-02-28 | $25.41 | $25.49 | $25.41 | $25.49 | $19.02 | 2,766 |
| 2017-02-27 | $25.49 | $25.51 | $25.41 | $25.44 | $18.98 | 1,783 |
| 2017-02-24 | $25.32 | $25.53 | $25.32 | $25.40 | $18.95 | 3,654 |
| 2017-02-23 | $25.29 | $25.43 | $25.29 | $25.40 | $18.95 | 3,603 |
| 2017-02-22 | $25.28 | $25.34 | $25.28 | $25.31 | $18.89 | 2,208 |
| 2017-02-21 | $25.57 | $25.59 | $25.34 | $25.34 | $18.91 | 4,313 |
| 2017-02-17 | $25.63 | $25.67 | $25.57 | $25.57 | $19.08 | 1,673 |
| 2017-02-16 | $25.38 | $25.70 | $25.38 | $25.58 | $19.09 | 4,496 |
| 2017-02-15 | $25.56 | $25.59 | $25.40 | $25.57 | $19.08 | 5,286 |
| 2017-02-14 | $25.38 | $25.56 | $25.38 | $25.39 | $18.94 | 3,155 |
| 2017-02-13 | $25.35 | $25.50 | $25.35 | $25.50 | $19.03 | 1,083 |
| 2017-02-10 | $25.42 | $25.42 | $25.33 | $25.33 | $18.90 | 2,099 |
| 2017-02-09 | $25.30 | $25.48 | $25.30 | $25.45 | $18.99 | 2,967 |
| 2017-02-08 | $25.13 | $25.62 | $25.12 | $25.52 | $19.04 | 9,104 |
| 2017-02-07 | $25.12 | $25.13 | $25.10 | $25.13 | $18.75 | 1,642 |
| 2017-02-06 | $25.10 | $25.24 | $25.05 | $25.06 | $18.70 | 7,654 |
| 2017-02-03 | $24.85 | $25.28 | $24.85 | $25.22 | $18.82 | 12,171 |
| 2017-02-02 | $24.83 | $25.03 | $24.83 | $24.96 | $18.62 | 6,123 |
| 2017-02-01 | $25.06 | $25.06 | $24.96 | $24.99 | $18.65 | 3,519 |
| 2017-01-31 | $25.02 | $25.11 | $25.01 | $25.11 | $18.73 | 1,815 |
| 2017-01-30 | $24.94 | $25.17 | $24.94 | $25.14 | $18.76 | 8,687 |
| 2017-01-27 | $25.14 | $25.29 | $25.02 | $25.19 | $18.80 | 4,724 |
| 2017-01-26 | $24.93 | $25.19 | $24.92 | $25.19 | $18.80 | 3,902 |
| 2017-01-25 | $24.98 | $25.14 | $24.95 | $25.02 | $18.67 | 3,776 |
| 2017-01-24 | $24.91 | $25.30 | $24.91 | $25.09 | $18.72 | 5,898 |
| 2017-01-23 | $24.90 | $25.00 | $24.79 | $25.00 | $18.65 | 3,817 |
| 2017-01-20 | $24.93 | $25.00 | $24.75 | $24.75 | $18.47 | 7,200 |
| 2017-01-19 | $24.75 | $25.04 | $24.75 | $24.92 | $18.59 | 6,433 |
| 2017-01-18 | $25.01 | $25.05 | $24.91 | $24.99 | $18.64 | 2,556 |
| 2017-01-17 | $25.13 | $25.13 | $24.96 | $24.96 | $18.63 | 2,792 |
| 2017-01-13 | $25.03 | $25.03 | $24.98 | $25.02 | $18.67 | 2,596 |
| 2017-01-12 | $24.74 | $25.05 | $24.74 | $25.02 | $18.67 | 4,744 |
| 2017-01-11 | $24.76 | $24.79 | $24.76 | $24.79 | $18.50 | 2,149 |
| 2017-01-10 | $24.67 | $24.79 | $24.67 | $24.78 | $18.49 | 8,025 |
| 2017-01-09 | $24.60 | $24.70 | $24.58 | $24.67 | $18.41 | 8,160 |
| 2017-01-06 | $24.54 | $24.60 | $24.50 | $24.59 | $18.35 | 3,850 |
| 2017-01-05 | $24.57 | $24.57 | $24.38 | $24.48 | $18.26 | 6,267 |
| 2017-01-04 | $24.26 | $24.60 | $24.26 | $24.55 | $18.32 | 4,547 |
| 2017-01-03 | $24.40 | $24.40 | $24.27 | $24.29 | $18.12 | 6,733 |
| 2016-12-30 | $23.86 | $24.35 | $23.85 | $24.35 | $18.17 | 7,203 |
| 2016-12-29 | $23.81 | $24.03 | $23.80 | $24.03 | $17.93 | 5,493 |
| 2016-12-28 | $23.95 | $23.95 | $23.60 | $23.76 | $17.73 | 14,876 |
| 2016-12-27 | $24.56 | $24.58 | $24.32 | $24.32 | $17.84 | 4,224 |
| 2016-12-23 | $24.41 | $24.68 | $24.41 | $24.50 | $17.97 | 1,431 |
| 2016-12-22 | $24.43 | $24.47 | $24.40 | $24.41 | $17.90 | 8,914 |
| 2016-12-21 | $24.13 | $24.62 | $24.11 | $24.59 | $18.03 | 8,949 |
| 2016-12-20 | $24.43 | $24.72 | $24.25 | $24.41 | $17.90 | 11,759 |
| 2016-12-19 | $24.47 | $24.57 | $24.37 | $24.43 | $17.92 | 4,903 |
| 2016-12-16 | $24.07 | $24.32 | $24.07 | $24.30 | $17.82 | 6,228 |
| 2016-12-15 | $23.86 | $24.09 | $23.77 | $24.09 | $17.67 | 22,671 |
| 2016-12-14 | $23.83 | $23.91 | $23.78 | $23.86 | $17.50 | 10,285 |
| 2016-12-13 | $23.83 | $23.97 | $23.77 | $23.97 | $17.58 | 8,207 |
| 2016-12-12 | $23.92 | $23.96 | $23.81 | $23.84 | $17.48 | 9,385 |
| 2016-12-09 | $23.96 | $24.18 | $23.92 | $23.92 | $17.54 | 5,080 |
| 2016-12-08 | $24.00 | $24.29 | $24.00 | $24.00 | $17.60 | 8,674 |
| 2016-12-07 | $23.93 | $24.18 | $23.93 | $24.02 | $17.62 | 10,044 |
| 2016-12-06 | $24.02 | $24.07 | $23.92 | $23.92 | $17.54 | 6,790 |
| 2016-12-05 | $23.90 | $24.08 | $23.80 | $23.97 | $17.58 | 9,016 |
| 2016-12-02 | $23.93 | $24.36 | $23.65 | $23.83 | $17.48 | 7,395 |
| 2016-12-01 | $24.33 | $24.33 | $23.84 | $23.94 | $17.56 | 5,843 |
| 2016-11-30 | $24.73 | $24.73 | $24.31 | $24.32 | $17.84 | 3,842 |
| 2016-11-29 | $24.70 | $24.73 | $24.45 | $24.73 | $18.14 | 7,370 |
| 2016-11-28 | $24.45 | $24.80 | $24.45 | $24.50 | $17.97 | 10,982 |
| 2016-11-25 | $24.53 | $24.57 | $24.32 | $24.36 | $17.86 | 4,261 |
| 2016-11-23 | $24.56 | $24.71 | $24.56 | $24.60 | $18.04 | 2,134 |
| 2016-11-22 | $24.52 | $24.75 | $24.50 | $24.75 | $18.15 | 1,878 |
| 2016-11-21 | $24.71 | $24.73 | $24.57 | $24.66 | $18.08 | 4,169 |
| 2016-11-18 | $24.75 | $24.89 | $24.29 | $24.53 | $17.99 | 7,601 |
| 2016-11-17 | $24.90 | $24.90 | $24.52 | $24.71 | $18.12 | 9,967 |
| 2016-11-16 | $24.59 | $24.96 | $24.56 | $24.94 | $18.29 | 7,958 |
| 2016-11-15 | $23.91 | $24.65 | $23.91 | $24.53 | $17.99 | 4,677 |
| 2016-11-14 | $24.70 | $24.70 | $23.90 | $24.06 | $17.64 | 13,625 |
| 2016-11-11 | $24.81 | $24.87 | $24.10 | $24.75 | $18.15 | 8,306 |
| 2016-11-10 | $25.24 | $25.24 | $24.85 | $24.87 | $18.24 | 5,061 |
| 2016-11-09 | $24.91 | $25.04 | $24.89 | $25.04 | $18.37 | 4,193 |
| 2016-11-08 | $25.18 | $25.45 | $24.92 | $25.00 | $18.33 | 10,974 |
| 2016-11-07 | $25.01 | $25.33 | $25.00 | $25.33 | $18.58 | 5,149 |
| 2016-11-04 | $25.05 | $25.05 | $24.75 | $24.93 | $18.28 | 6,865 |
| 2016-11-03 | $25.30 | $25.30 | $24.87 | $24.99 | $18.33 | 12,946 |
| 2016-11-02 | $25.74 | $25.74 | $25.39 | $25.40 | $18.63 | 4,626 |
| 2016-11-01 | $25.96 | $25.96 | $25.72 | $25.73 | $18.87 | 741 |
| 2016-10-31 | $25.79 | $25.98 | $25.78 | $25.91 | $19.00 | 2,608 |
| 2016-10-28 | $26.02 | $26.02 | $25.98 | $25.98 | $19.05 | 2,844 |
| 2016-10-27 | $25.81 | $26.02 | $25.81 | $26.02 | $19.08 | 1,908 |
| 2016-10-26 | $25.77 | $26.08 | $25.77 | $26.07 | $19.12 | 1,714 |
| 2016-10-25 | $26.04 | $26.12 | $25.90 | $25.96 | $19.04 | 2,165 |
| 2016-10-24 | $25.88 | $26.30 | $25.88 | $25.90 | $18.99 | 2,241 |
| 2016-10-21 | $25.86 | $25.97 | $25.78 | $25.89 | $18.99 | 2,599 |
| 2016-10-20 | $25.98 | $25.99 | $25.75 | $25.75 | $18.88 | 4,317 |
| 2016-10-19 | $25.77 | $26.00 | $25.77 | $25.78 | $18.91 | 1,119 |
| 2016-10-18 | $25.77 | $25.90 | $25.77 | $25.86 | $18.96 | 2,803 |
| 2016-10-17 | $25.93 | $26.03 | $25.71 | $25.71 | $18.85 | 6,543 |
| 2016-10-14 | $25.91 | $26.16 | $25.91 | $26.16 | $19.18 | 3,245 |
| 2016-10-13 | $25.90 | $25.95 | $25.90 | $25.95 | $19.03 | 2,159 |
| 2016-10-12 | $25.61 | $25.61 | $25.61 | $25.61 | $18.78 | 108 |
| 2016-10-11 | $26.20 | $26.25 | $25.61 | $25.61 | $18.78 | 4,108 |
| 2016-10-10 | $26.25 | $26.32 | $26.25 | $26.32 | $19.30 | 511 |
| 2016-10-07 | $26.22 | $26.30 | $26.21 | $26.21 | $19.22 | 849 |
| 2016-10-06 | $26.44 | $26.54 | $26.38 | $26.40 | $19.36 | 2,929 |
| 2016-10-05 | $26.55 | $26.58 | $26.55 | $26.58 | $19.49 | 910 |
| 2016-10-04 | $26.70 | $26.70 | $26.36 | $26.39 | $19.35 | 5,800 |
| 2016-10-03 | $26.81 | $26.81 | $26.53 | $26.55 | $19.47 | 734 |
| 2016-09-30 | $26.84 | $26.84 | $26.50 | $26.72 | $19.59 | 2,894 |
| 2016-09-29 | $26.72 | $26.85 | $26.64 | $26.82 | $19.67 | 3,797 |
| 2016-09-28 | $26.74 | $26.89 | $26.64 | $26.81 | $19.66 | 4,598 |
| 2016-09-27 | $26.73 | $26.91 | $26.55 | $26.59 | $19.50 | 4,457 |
| 2016-09-26 | $26.95 | $27.14 | $26.86 | $27.03 | $19.52 | 7,952 |
| 2016-09-23 | $27.07 | $27.13 | $26.75 | $27.13 | $19.59 | 5,856 |
| 2016-09-22 | $26.90 | $27.13 | $26.90 | $27.09 | $19.56 | 3,699 |
| 2016-09-21 | $26.95 | $27.00 | $26.73 | $27.00 | $19.50 | 5,129 |
| 2016-09-20 | $26.80 | $26.81 | $26.65 | $26.74 | $19.31 | 5,867 |
| 2016-09-19 | $26.69 | $26.83 | $26.64 | $26.76 | $19.33 | 1,664 |
| 2016-09-16 | $26.69 | $26.97 | $26.56 | $26.97 | $19.48 | 3,208 |
| 2016-09-15 | $26.57 | $26.85 | $26.57 | $26.82 | $19.37 | 2,912 |
| 2016-09-14 | $26.24 | $26.53 | $26.22 | $26.51 | $19.14 | 5,601 |
| 2016-09-13 | $26.61 | $26.61 | $26.20 | $26.55 | $19.17 | 4,145 |
| 2016-09-12 | $26.41 | $26.75 | $26.34 | $26.75 | $19.32 | 6,754 |
| 2016-09-09 | $26.50 | $26.73 | $26.34 | $26.71 | $19.29 | 4,787 |
| 2016-09-08 | $26.64 | $26.68 | $26.54 | $26.61 | $19.22 | 3,830 |
| 2016-09-07 | $26.72 | $26.72 | $26.52 | $26.59 | $19.20 | 1,454 |
| 2016-09-06 | $26.59 | $26.63 | $26.52 | $26.62 | $19.22 | 5,184 |
| 2016-09-02 | $26.70 | $26.70 | $26.60 | $26.65 | $19.25 | 4,444 |
| 2016-09-01 | $26.73 | $26.73 | $26.65 | $26.65 | $19.24 | 2,207 |
| 2016-08-31 | $26.77 | $26.88 | $26.77 | $26.88 | $19.41 | 2,360 |
| 2016-08-30 | $26.67 | $26.83 | $26.67 | $26.72 | $19.30 | 3,119 |
| 2016-08-29 | $26.63 | $26.83 | $26.63 | $26.83 | $19.37 | 3,074 |
| 2016-08-26 | $26.87 | $26.88 | $26.58 | $26.76 | $19.32 | 4,796 |
| 2016-08-25 | $26.91 | $26.91 | $26.88 | $26.88 | $19.41 | 889 |
| 2016-08-24 | $26.91 | $26.91 | $26.89 | $26.89 | $19.42 | 1,658 |
| 2016-08-23 | $27.02 | $27.02 | $27.01 | $27.01 | $19.50 | 1,299 |
| 2016-08-22 | $27.06 | $27.06 | $26.87 | $26.90 | $19.43 | 2,207 |
| 2016-08-19 | $27.03 | $27.14 | $27.03 | $27.05 | $19.53 | 1,526 |
| 2016-08-18 | $27.05 | $27.14 | $27.05 | $27.12 | $19.58 | 1,612 |
| 2016-08-17 | $26.90 | $27.05 | $26.87 | $27.05 | $19.53 | 2,663 |
| 2016-08-16 | $27.09 | $27.15 | $26.84 | $27.01 | $19.50 | 1,107 |
| 2016-08-15 | $26.96 | $27.18 | $26.92 | $27.17 | $19.62 | 3,116 |
| 2016-08-12 | $27.01 | $27.05 | $26.82 | $27.05 | $19.53 | 6,066 |
| 2016-08-11 | $26.81 | $26.94 | $26.81 | $26.94 | $19.45 | 3,165 |
| 2016-08-10 | $26.77 | $26.96 | $26.77 | $26.88 | $19.41 | 2,145 |
| 2016-08-09 | $26.92 | $26.95 | $26.90 | $26.90 | $19.43 | 2,322 |
| 2016-08-08 | $26.61 | $26.87 | $26.61 | $26.73 | $19.30 | 8,920 |
| 2016-08-05 | $26.55 | $26.80 | $26.55 | $26.80 | $19.35 | 3,348 |
| 2016-08-04 | $26.58 | $26.69 | $26.58 | $26.66 | $19.25 | 3,115 |
| 2016-08-03 | $26.62 | $26.85 | $26.62 | $26.83 | $19.37 | 4,726 |
| 2016-08-02 | $26.67 | $26.73 | $26.67 | $26.73 | $19.30 | 1,774 |
| 2016-08-01 | $26.65 | $26.85 | $26.65 | $26.79 | $19.35 | 2,918 |
| 2016-07-29 | $26.71 | $26.85 | $26.67 | $26.67 | $19.26 | 2,191 |
| 2016-07-28 | $26.65 | $26.75 | $26.65 | $26.72 | $19.30 | 3,035 |
| 2016-07-27 | $26.71 | $26.74 | $26.64 | $26.73 | $19.30 | 4,307 |
| 2016-07-26 | $26.71 | $26.75 | $26.64 | $26.64 | $19.24 | 3,548 |
| 2016-07-25 | $26.79 | $26.85 | $26.73 | $26.84 | $19.38 | 3,717 |
| 2016-07-22 | $26.86 | $26.94 | $26.84 | $26.94 | $19.45 | 2,551 |
| 2016-07-21 | $26.93 | $26.93 | $26.88 | $26.91 | $19.43 | 2,693 |
| 2016-07-20 | $26.93 | $26.93 | $26.93 | $26.93 | $19.45 | 580 |
| 2016-07-19 | $27.02 | $27.08 | $26.97 | $27.02 | $19.51 | 4,315 |
| 2016-07-18 | $27.01 | $27.33 | $27.01 | $27.20 | $19.64 | 4,616 |
| 2016-07-15 | $27.12 | $27.28 | $27.12 | $27.23 | $19.66 | 2,140 |
| 2016-07-14 | $26.96 | $27.14 | $26.96 | $27.14 | $19.60 | 4,679 |
| 2016-07-13 | $26.97 | $27.20 | $26.96 | $27.20 | $19.64 | 3,587 |
| 2016-07-12 | $26.97 | $27.21 | $26.97 | $27.21 | $19.65 | 4,480 |
| 2016-07-11 | $26.91 | $27.20 | $26.88 | $27.09 | $19.56 | 3,285 |
| 2016-07-08 | $26.88 | $27.23 | $26.88 | $27.23 | $19.66 | 7,010 |
| 2016-07-07 | $26.96 | $26.98 | $26.75 | $26.98 | $19.48 | 4,353 |
| 2016-07-06 | $26.83 | $26.91 | $26.77 | $26.77 | $19.33 | 4,716 |
| 2016-07-05 | $27.23 | $27.23 | $27.00 | $27.00 | $19.50 | 11,674 |
| 2016-07-01 | $27.30 | $27.33 | $27.18 | $27.24 | $19.67 | 2,031 |
| 2016-06-30 | $27.36 | $27.36 | $27.11 | $27.20 | $19.64 | 7,124 |
| 2016-06-29 | $26.99 | $27.24 | $26.99 | $27.23 | $19.66 | 4,709 |
| 2016-06-28 | $26.97 | $27.00 | $26.68 | $26.98 | $19.48 | 4,805 |
| 2016-06-27 | $27.12 | $27.12 | $26.62 | $26.99 | $19.49 | 1,248 |
| 2016-06-24 | $26.62 | $27.46 | $26.62 | $27.00 | $19.20 | 5,608 |
| 2016-06-23 | $27.00 | $27.00 | $26.85 | $26.88 | $19.12 | 2,726 |
| 2016-06-22 | $27.30 | $27.36 | $26.87 | $26.94 | $19.16 | 4,029 |
| 2016-06-21 | $26.87 | $27.24 | $26.87 | $27.23 | $19.37 | 6,384 |
| 2016-06-20 | $26.99 | $27.12 | $26.77 | $27.12 | $19.29 | 5,631 |
| 2016-06-17 | $26.76 | $26.76 | $26.63 | $26.63 | $18.94 | 2,502 |
| 2016-06-16 | $26.56 | $26.70 | $26.56 | $26.70 | $18.99 | 3,431 |
| 2016-06-15 | $26.73 | $26.73 | $26.64 | $26.70 | $18.99 | 721 |
| 2016-06-14 | $26.87 | $26.87 | $26.51 | $26.54 | $18.88 | 2,688 |
| 2016-06-13 | $26.91 | $26.91 | $26.64 | $26.71 | $19.00 | 2,997 |
| 2016-06-10 | $26.61 | $26.95 | $26.61 | $26.71 | $19.00 | 5,302 |
| 2016-06-09 | $26.86 | $26.86 | $26.61 | $26.72 | $19.00 | 8,222 |
| 2016-06-08 | $26.77 | $27.12 | $26.75 | $26.86 | $19.10 | 5,333 |
| 2016-06-07 | $26.88 | $27.28 | $26.73 | $26.73 | $19.01 | 6,613 |
| 2016-06-06 | $26.94 | $27.09 | $26.70 | $26.81 | $19.07 | 7,932 |
| 2016-06-03 | $26.80 | $27.05 | $26.80 | $27.05 | $19.24 | 7,843 |
| 2016-06-02 | $26.62 | $26.93 | $26.62 | $26.92 | $19.15 | 7,728 |
| 2016-06-01 | $26.67 | $26.70 | $26.66 | $26.68 | $18.98 | 3,025 |
| 2016-05-31 | $26.54 | $26.65 | $26.54 | $26.56 | $18.89 | 3,412 |
| 2016-05-27 | $26.59 | $26.64 | $26.49 | $26.49 | $18.84 | 2,494 |
| 2016-05-26 | $26.40 | $26.56 | $26.39 | $26.55 | $18.88 | 5,661 |
| 2016-05-25 | $26.43 | $26.66 | $26.39 | $26.61 | $18.93 | 4,882 |
| 2016-05-24 | $26.42 | $26.50 | $26.34 | $26.50 | $18.85 | 3,994 |
| 2016-05-23 | $26.59 | $26.70 | $26.29 | $26.66 | $18.96 | 7,270 |
| 2016-05-20 | $26.22 | $26.69 | $26.22 | $26.40 | $18.78 | 6,499 |
| 2016-05-19 | $26.31 | $26.40 | $26.21 | $26.40 | $18.78 | 4,995 |
| 2016-05-18 | $26.02 | $28.80 | $26.02 | $26.33 | $18.73 | 9,535 |
| 2016-05-17 | $26.22 | $26.22 | $26.14 | $26.14 | $18.59 | 2,348 |
| 2016-05-16 | $26.00 | $26.23 | $26.00 | $26.22 | $18.65 | 8,502 |
| 2016-05-13 | $25.88 | $26.04 | $25.88 | $26.04 | $18.52 | 9,397 |
| 2016-05-12 | $25.94 | $25.97 | $25.93 | $25.96 | $18.46 | 2,177 |
| 2016-05-11 | $25.79 | $25.98 | $25.79 | $25.97 | $18.47 | 3,672 |
| 2016-05-10 | $25.82 | $26.00 | $25.82 | $25.90 | $18.42 | 3,215 |
| 2016-05-09 | $25.84 | $25.96 | $25.83 | $25.87 | $18.40 | 6,423 |
| 2016-05-06 | $25.79 | $25.96 | $25.79 | $25.90 | $18.42 | 3,740 |
| 2016-05-05 | $25.83 | $25.89 | $25.81 | $25.89 | $18.41 | 2,646 |
| 2016-05-04 | $25.70 | $25.88 | $25.69 | $25.80 | $18.35 | 2,560 |
| 2016-05-03 | $25.74 | $25.80 | $25.67 | $25.79 | $18.34 | 6,103 |
| 2016-05-02 | $25.75 | $25.88 | $25.73 | $25.76 | $18.32 | 6,593 |
| 2016-04-29 | $25.48 | $25.74 | $25.47 | $25.74 | $18.31 | 4,862 |
| 2016-04-28 | $25.45 | $25.53 | $25.45 | $25.49 | $18.13 | 2,171 |
| 2016-04-27 | $25.55 | $25.55 | $25.47 | $25.47 | $18.11 | 4,746 |
| 2016-04-26 | $25.54 | $25.56 | $25.51 | $25.55 | $18.17 | 5,058 |
| 2016-04-25 | $25.50 | $25.58 | $25.48 | $25.48 | $18.12 | 1,855 |
| 2016-04-22 | $25.55 | $25.64 | $25.46 | $25.57 | $18.18 | 4,520 |
| 2016-04-21 | $25.63 | $25.63 | $25.52 | $25.58 | $18.19 | 3,084 |
| 2016-04-20 | $25.61 | $25.61 | $25.57 | $25.61 | $18.21 | 2,263 |
| 2016-04-19 | $25.62 | $25.62 | $25.55 | $25.57 | $18.19 | 4,086 |
| 2016-04-18 | $25.55 | $25.62 | $25.55 | $25.55 | $18.17 | 2,437 |
| 2016-04-15 | $25.56 | $25.65 | $25.56 | $25.57 | $18.18 | 1,698 |
| 2016-04-14 | $25.63 | $25.65 | $25.56 | $25.57 | $18.19 | 2,989 |
| 2016-04-13 | $25.53 | $25.71 | $25.53 | $25.67 | $18.26 | 2,657 |
| 2016-04-12 | $25.56 | $25.72 | $25.55 | $25.61 | $18.22 | 3,911 |
| 2016-04-11 | $25.49 | $25.64 | $25.37 | $25.57 | $18.19 | 6,295 |
| 2016-04-08 | $25.45 | $25.45 | $25.38 | $25.39 | $18.06 | 936 |
| 2016-04-07 | $25.32 | $25.44 | $25.31 | $25.36 | $18.04 | 2,023 |
| 2016-04-06 | $25.37 | $25.51 | $25.37 | $25.43 | $18.09 | 4,211 |
| 2016-04-05 | $25.42 | $25.56 | $25.27 | $25.27 | $17.97 | 26,607 |
| 2016-04-04 | $25.70 | $25.70 | $25.58 | $25.58 | $18.19 | 2,009 |
| 2016-04-01 | $25.78 | $25.91 | $25.71 | $25.71 | $18.29 | 12,091 |
| 2016-03-31 | $25.96 | $26.02 | $25.85 | $25.95 | $18.45 | 4,422 |
| 2016-03-30 | $25.69 | $25.90 | $25.69 | $25.87 | $18.40 | 3,775 |
| 2016-03-29 | $25.65 | $25.87 | $25.63 | $25.75 | $18.31 | 6,339 |
| 2016-03-28 | $25.60 | $25.83 | $25.59 | $25.80 | $18.35 | 5,051 |
| 2016-03-24 | $25.92 | $26.10 | $25.92 | $26.02 | $18.21 | 1,429 |
| 2016-03-23 | $25.94 | $25.95 | $25.87 | $25.95 | $18.16 | 2,116 |
| 2016-03-22 | $26.04 | $26.04 | $25.83 | $25.88 | $18.11 | 5,748 |
| 2016-03-21 | $26.08 | $26.09 | $25.98 | $26.09 | $18.26 | 2,120 |
| 2016-03-18 | $26.03 | $26.09 | $25.99 | $26.09 | $18.26 | 5,713 |
| 2016-03-17 | $25.89 | $26.00 | $25.85 | $26.00 | $18.20 | 3,598 |
| 2016-03-16 | $25.89 | $25.91 | $25.73 | $25.86 | $18.10 | 1,634 |
| 2016-03-15 | $25.87 | $25.95 | $25.77 | $25.78 | $18.05 | 3,281 |
| 2016-03-14 | $25.90 | $25.99 | $25.90 | $25.99 | $18.19 | 1,553 |
| 2016-03-11 | $25.87 | $25.97 | $25.78 | $25.96 | $18.17 | 4,049 |
| 2016-03-10 | $25.83 | $25.95 | $25.83 | $25.94 | $18.16 | 4,415 |
| 2016-03-09 | $25.80 | $25.99 | $25.80 | $25.98 | $18.19 | 3,415 |
| 2016-03-08 | $25.63 | $25.70 | $25.63 | $25.70 | $17.99 | 1,839 |
| 2016-03-07 | $25.56 | $25.63 | $25.56 | $25.61 | $17.92 | 2,474 |
| 2016-03-04 | $25.39 | $25.63 | $25.39 | $25.45 | $17.81 | 2,656 |
| 2016-03-03 | $25.47 | $25.49 | $25.35 | $25.49 | $17.84 | 6,045 |
| 2016-03-02 | $25.45 | $25.61 | $25.43 | $25.48 | $17.84 | 2,770 |
| 2016-03-01 | $25.75 | $25.76 | $25.39 | $25.59 | $17.91 | 6,830 |
| 2016-02-29 | $25.32 | $25.47 | $25.32 | $25.34 | $17.74 | 3,975 |
| 2016-02-26 | $25.50 | $25.64 | $25.31 | $25.45 | $17.82 | 3,350 |
| 2016-02-25 | $25.12 | $25.50 | $25.12 | $25.30 | $17.71 | 4,594 |
| 2016-02-24 | $25.07 | $25.35 | $25.07 | $25.35 | $17.74 | 1,987 |
| 2016-02-23 | $25.29 | $25.40 | $25.22 | $25.22 | $17.65 | 2,351 |
| 2016-02-22 | $25.23 | $25.43 | $25.23 | $25.25 | $17.67 | 2,148 |
| 2016-02-19 | $25.24 | $25.37 | $25.13 | $25.34 | $17.74 | 6,847 |
| 2016-02-18 | $25.12 | $25.35 | $25.12 | $25.22 | $17.66 | 3,833 |
| 2016-02-17 | $25.45 | $25.45 | $25.10 | $25.25 | $17.67 | 10,154 |
| 2016-02-16 | $25.23 | $25.37 | $24.90 | $25.11 | $17.58 | 10,344 |
| 2016-02-12 | $25.16 | $25.78 | $24.90 | $25.00 | $17.50 | 12,834 |
| 2016-02-11 | $25.51 | $26.06 | $24.90 | $24.90 | $17.43 | 14,263 |
| 2016-02-10 | $25.62 | $25.97 | $25.56 | $25.93 | $18.15 | 4,909 |
| 2016-02-09 | $25.78 | $25.90 | $25.43 | $25.72 | $18.00 | 6,772 |
| 2016-02-08 | $25.98 | $25.98 | $25.88 | $25.94 | $18.16 | 1,235 |
| 2016-02-05 | $25.99 | $26.20 | $25.99 | $25.99 | $18.19 | 6,353 |
| 2016-02-04 | $26.05 | $26.15 | $26.04 | $26.06 | $18.24 | 9,961 |
| 2016-02-03 | $26.15 | $26.15 | $26.03 | $26.10 | $18.27 | 3,033 |
| 2016-02-02 | $26.04 | $26.04 | $25.95 | $25.95 | $18.16 | 860 |
| 2016-02-01 | $25.73 | $26.02 | $25.73 | $26.02 | $18.21 | 1,946 |
| 2016-01-29 | $25.92 | $26.19 | $25.89 | $25.93 | $18.15 | 7,562 |
| 2016-01-28 | $25.90 | $25.90 | $25.78 | $25.90 | $18.13 | 3,726 |
| 2016-01-27 | $25.78 | $25.90 | $25.59 | $25.76 | $18.03 | 3,908 |
| 2016-01-26 | $25.76 | $25.97 | $25.76 | $25.92 | $18.14 | 3,912 |
| 2016-01-25 | $25.71 | $25.83 | $25.62 | $25.62 | $17.93 | 3,669 |
| 2016-01-22 | $26.07 | $26.10 | $25.79 | $25.82 | $18.07 | 10,542 |
| 2016-01-21 | $25.72 | $26.05 | $25.72 | $25.85 | $18.09 | 5,264 |
| 2016-01-20 | $25.76 | $25.83 | $25.50 | $25.83 | $18.08 | 9,331 |
| 2016-01-19 | $25.71 | $25.80 | $25.46 | $25.56 | $17.89 | 12,780 |
| 2016-01-15 | $25.73 | $25.75 | $25.60 | $25.61 | $17.93 | 4,443 |
| 2016-01-14 | $25.59 | $25.80 | $25.59 | $25.78 | $18.05 | 2,836 |
| 2016-01-13 | $25.77 | $25.77 | $25.50 | $25.50 | $17.85 | 2,733 |
| 2016-01-12 | $25.51 | $25.69 | $25.51 | $25.52 | $17.86 | 4,375 |
| 2016-01-11 | $25.66 | $25.66 | $25.66 | $25.66 | $17.96 | 723 |
| 2016-01-08 | $25.47 | $25.70 | $25.47 | $25.48 | $17.84 | 3,341 |
| 2016-01-07 | $25.66 | $25.66 | $25.32 | $25.45 | $17.81 | 8,974 |
| 2016-01-06 | $25.37 | $25.59 | $25.37 | $25.53 | $17.87 | 3,152 |
| 2016-01-05 | $25.42 | $25.89 | $25.40 | $25.63 | $17.94 | 19,492 |
| 2016-01-04 | $25.07 | $25.40 | $24.96 | $25.27 | $17.69 | 12,829 |
| 2015-12-31 | $25.10 | $25.10 | $24.96 | $25.01 | $17.51 | 2,199 |
| 2015-12-30 | $25.03 | $25.09 | $24.95 | $24.95 | $17.46 | 6,080 |
| 2015-12-29 | $25.12 | $25.16 | $25.02 | $25.03 | $17.52 | 3,613 |
| 2015-12-28 | $24.93 | $25.05 | $24.93 | $25.05 | $17.53 | 2,979 |
| 2015-12-24 | $25.17 | $25.27 | $25.16 | $25.27 | $17.40 | 1,363 |
| 2015-12-23 | $25.28 | $25.30 | $25.15 | $25.15 | $17.32 | 3,191 |
| 2015-12-22 | $25.30 | $25.30 | $25.12 | $25.12 | $17.30 | 4,992 |
| 2015-12-21 | $25.28 | $25.30 | $25.08 | $25.30 | $17.42 | 6,858 |
| 2015-12-18 | $25.37 | $25.37 | $25.27 | $25.27 | $17.40 | 321 |
| 2015-12-17 | $25.06 | $25.24 | $25.06 | $25.18 | $17.34 | 8,222 |
| 2015-12-16 | $25.05 | $25.14 | $25.05 | $25.14 | $17.31 | 4,449 |
| 2015-12-15 | $25.09 | $25.14 | $25.07 | $25.08 | $17.27 | 1,156 |
| 2015-12-14 | $25.26 | $25.28 | $25.02 | $25.03 | $17.24 | 15,213 |
| 2015-12-11 | $25.29 | $25.33 | $25.28 | $25.30 | $17.42 | 3,115 |
| 2015-12-10 | $25.30 | $25.35 | $25.29 | $25.31 | $17.43 | 2,958 |
| 2015-12-09 | $25.35 | $25.35 | $25.29 | $25.32 | $17.44 | 2,884 |
| 2015-12-08 | $25.28 | $25.34 | $25.27 | $25.32 | $17.44 | 6,476 |
| 2015-12-07 | $25.31 | $25.35 | $25.29 | $25.34 | $17.45 | 1,691 |
| 2015-12-04 | $25.39 | $25.52 | $25.38 | $25.39 | $17.48 | 4,886 |
| 2015-12-03 | $25.38 | $25.39 | $25.38 | $25.39 | $17.48 | 1,570 |
| 2015-12-02 | $25.37 | $25.45 | $25.35 | $25.45 | $17.52 | 4,378 |
| 2015-12-01 | $25.46 | $25.51 | $25.31 | $25.42 | $17.50 | 4,887 |
| 2015-11-30 | $25.45 | $25.52 | $25.45 | $25.52 | $17.57 | 4,336 |
| 2015-11-27 | $25.46 | $25.46 | $25.46 | $25.46 | $17.53 | 361 |
| 2015-11-25 | $25.34 | $25.44 | $25.34 | $25.44 | $17.52 | 1,589 |
| 2015-11-24 | $25.39 | $25.46 | $25.39 | $25.46 | $17.53 | 4,336 |
| 2015-11-23 | $25.34 | $25.38 | $25.34 | $25.38 | $17.47 | 914 |
| 2015-11-20 | $25.39 | $25.39 | $25.33 | $25.39 | $17.48 | 1,459 |
| 2015-11-19 | $25.38 | $25.38 | $25.26 | $25.38 | $17.48 | 4,550 |
| 2015-11-18 | $25.31 | $25.39 | $25.30 | $25.39 | $17.48 | 2,294 |
| 2015-11-17 | $25.43 | $25.47 | $25.31 | $25.31 | $17.43 | 5,993 |
| 2015-11-16 | $25.64 | $25.64 | $25.43 | $25.50 | $17.56 | 3,731 |
| 2015-11-13 | $25.51 | $25.67 | $25.51 | $25.64 | $17.66 | 4,830 |
| 2015-11-12 | $25.38 | $25.71 | $25.37 | $25.68 | $17.68 | 7,680 |
| 2015-11-11 | $25.31 | $25.51 | $25.31 | $25.51 | $17.57 | 4,198 |
| 2015-11-10 | $25.26 | $25.43 | $25.26 | $25.43 | $17.51 | 3,424 |
| 2015-11-09 | $25.26 | $25.44 | $25.22 | $25.29 | $17.41 | 4,544 |
| 2015-11-06 | $25.13 | $25.31 | $25.13 | $25.27 | $17.40 | 2,431 |
| 2015-11-05 | $25.37 | $25.40 | $25.35 | $25.35 | $17.46 | 2,002 |
| 2015-11-04 | $25.20 | $25.38 | $25.20 | $25.38 | $17.48 | 2,908 |
| 2015-11-03 | $25.36 | $25.38 | $25.15 | $25.25 | $17.38 | 27,743 |
| 2015-11-02 | $25.39 | $25.39 | $25.34 | $25.38 | $17.47 | 3,977 |
| 2015-10-30 | $25.27 | $25.39 | $25.25 | $25.39 | $17.48 | 2,499 |
| 2015-10-29 | $25.26 | $25.39 | $25.26 | $25.39 | $17.48 | 4,371 |
| 2015-10-28 | $25.32 | $25.44 | $25.27 | $25.27 | $17.40 | 3,580 |
| 2015-10-27 | $25.43 | $25.43 | $25.27 | $25.35 | $17.46 | 1,082 |
| 2015-10-26 | $25.33 | $25.54 | $25.33 | $25.52 | $17.57 | 3,502 |
| 2015-10-23 | $25.59 | $25.68 | $25.33 | $25.34 | $17.45 | 7,045 |
| 2015-10-22 | $25.46 | $25.59 | $25.46 | $25.59 | $17.62 | 3,082 |
| 2015-10-21 | $25.64 | $25.64 | $25.40 | $25.50 | $17.56 | 3,626 |
| 2015-10-20 | $25.53 | $25.61 | $25.45 | $25.55 | $17.59 | 5,781 |
| 2015-10-19 | $25.15 | $25.61 | $25.15 | $25.45 | $17.52 | 8,790 |
| 2015-10-16 | $25.17 | $25.44 | $25.17 | $25.40 | $17.49 | 1,062 |
| 2015-10-15 | $25.12 | $25.43 | $25.12 | $25.43 | $17.51 | 10,291 |
| 2015-10-14 | $25.37 | $25.37 | $25.12 | $25.28 | $17.41 | 6,303 |
| 2015-10-13 | $25.11 | $25.28 | $25.10 | $25.18 | $17.34 | 3,165 |
| 2015-10-12 | $25.09 | $25.25 | $25.06 | $25.08 | $17.27 | 2,928 |
| 2015-10-09 | $25.05 | $25.33 | $25.05 | $25.32 | $17.44 | 5,061 |
| 2015-10-08 | $25.14 | $25.34 | $25.05 | $25.34 | $17.45 | 2,701 |
| 2015-10-07 | $25.02 | $25.20 | $25.02 | $25.20 | $17.35 | 5,600 |
| 2015-10-06 | $25.00 | $25.14 | $25.00 | $25.14 | $17.31 | 6,335 |
| 2015-10-05 | $24.92 | $25.10 | $24.91 | $24.96 | $17.19 | 9,958 |
| 2015-10-02 | $25.04 | $25.04 | $24.91 | $25.00 | $17.21 | 3,258 |
| 2015-10-01 | $25.00 | $25.04 | $24.92 | $25.04 | $17.24 | 3,590 |
| 2015-09-30 | $24.96 | $25.05 | $24.81 | $24.81 | $17.08 | 8,518 |
| 2015-09-29 | $24.95 | $25.05 | $24.70 | $24.72 | $17.02 | 9,519 |
| 2015-09-28 | $24.99 | $24.99 | $24.82 | $24.94 | $17.18 | 6,053 |
| 2015-09-25 | $24.80 | $24.96 | $24.80 | $24.96 | $17.19 | 2,924 |
| 2015-09-24 | $25.12 | $25.21 | $25.12 | $25.21 | $17.08 | 6,345 |
| 2015-09-23 | $25.20 | $25.34 | $25.15 | $25.19 | $17.06 | 4,724 |
| 2015-09-22 | $25.09 | $25.20 | $25.09 | $25.19 | $17.06 | 1,428 |
| 2015-09-21 | $25.05 | $25.13 | $24.93 | $25.10 | $17.00 | 6,301 |
| 2015-09-18 | $25.13 | $25.21 | $25.00 | $25.18 | $17.06 | 4,789 |
| 2015-09-17 | $25.20 | $25.30 | $25.08 | $25.28 | $17.12 | 9,520 |
| 2015-09-16 | $25.13 | $25.30 | $25.13 | $25.30 | $17.14 | 2,348 |
| 2015-09-15 | $25.26 | $25.26 | $25.10 | $25.23 | $17.09 | 1,274 |
| 2015-09-14 | $25.01 | $25.24 | $25.01 | $25.24 | $17.10 | 3,607 |
| 2015-09-11 | $25.16 | $25.16 | $25.03 | $25.04 | $16.96 | 2,027 |
| 2015-09-10 | $25.17 | $25.17 | $25.17 | $25.17 | $17.05 | 458 |
| 2015-09-09 | $25.25 | $25.29 | $25.19 | $25.29 | $17.13 | 3,566 |
| 2015-09-08 | $25.21 | $25.21 | $25.21 | $25.21 | $17.08 | 456 |
| 2015-09-04 | $25.03 | $25.27 | $25.02 | $25.24 | $17.10 | 3,140 |
| 2015-09-03 | $25.22 | $25.22 | $25.21 | $25.21 | $17.08 | 807 |
| 2015-09-02 | $25.17 | $25.24 | $25.01 | $25.02 | $16.95 | 4,282 |
| 2015-09-01 | $25.08 | $25.30 | $25.08 | $25.30 | $17.14 | 2,017 |
| 2015-08-31 | $25.23 | $25.38 | $25.23 | $25.38 | $17.19 | 2,859 |
| 2015-08-28 | $24.94 | $25.38 | $24.74 | $25.35 | $17.17 | 6,256 |
| 2015-08-27 | $24.94 | $24.96 | $24.85 | $24.85 | $16.83 | 1,901 |
| 2015-08-26 | $24.64 | $24.67 | $24.22 | $24.58 | $16.65 | 11,743 |
| 2015-08-25 | $24.25 | $24.73 | $24.03 | $24.30 | $16.46 | 18,560 |
| 2015-08-24 | $22.00 | $24.68 | $17.60 | $24.30 | $16.46 | 74,475 |
| 2015-08-21 | $25.14 | $25.15 | $25.00 | $25.04 | $16.96 | 2,434 |
| 2015-08-20 | $25.27 | $25.39 | $25.26 | $25.39 | $17.20 | 2,128 |
| 2015-08-19 | $25.44 | $25.44 | $25.33 | $25.33 | $17.16 | 909 |
| 2015-08-18 | $25.39 | $25.46 | $25.30 | $25.37 | $17.18 | 3,023 |
| 2015-08-17 | $25.34 | $25.40 | $25.33 | $25.40 | $17.20 | 2,896 |
Telephone And Data Systems Inc (TDI) News Headlines
Recent Telephone And Data Systems Inc (TDI) News
Similar Companies to Telephone And Data Systems Inc (TDI) 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 | -- | -- | -- |