Wells Fargo & Company (WFC-P-O) Exchange: NYSE
Data as of Oct. 8, 2025
$25.00 ($0.00) -0.01%
Wells Fargo & Company - Daily Information
Click for more stock information on Wells Fargo & Company.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.00 |
| Previous Close | $25.00 |
| High | $25.01 |
| Low | $24.99 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $25.00 |
| Adjusted High | $25.01 |
| Adjusted Low | $24.99 |
About Wells Fargo & Company (WFC-P-O)
Wells Fargo & Company Depositary Shares Series O
Invest in Wells Fargo & Company (WFC-P-O)
Historical Stock Data for Wells Fargo & Company (WFC-P-O)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-09-14 | $25.00 | $25.01 | $24.99 | $25.00 | $25.00 | 35,755 |
| 2021-09-13 | $24.99 | $25.01 | $24.99 | $25.00 | $25.00 | 59,942 |
| 2021-09-10 | $24.99 | $25.00 | $24.98 | $25.00 | $25.00 | 30,943 |
| 2021-09-09 | $25.00 | $25.00 | $24.98 | $25.00 | $25.00 | 102,380 |
| 2021-09-08 | $25.00 | $25.00 | $24.98 | $24.99 | $24.99 | 62,915 |
| 2021-09-07 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 44,889 |
| 2021-09-03 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 32,440 |
| 2021-09-02 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 17,214 |
| 2021-09-01 | $25.00 | $25.00 | $24.97 | $25.00 | $25.00 | 64,579 |
| 2021-08-31 | $24.98 | $24.99 | $24.96 | $24.96 | $24.96 | 208,366 |
| 2021-08-30 | $24.98 | $24.98 | $24.97 | $24.97 | $24.97 | 63,799 |
| 2021-08-27 | $25.30 | $25.31 | $25.29 | $25.31 | $24.99 | 40,073 |
| 2021-08-26 | $25.29 | $25.30 | $24.90 | $25.30 | $24.97 | 21,329 |
| 2021-08-25 | $25.30 | $25.30 | $25.28 | $25.30 | $24.98 | 29,355 |
| 2021-08-24 | $25.30 | $25.31 | $25.28 | $25.29 | $24.97 | 42,551 |
| 2021-08-23 | $25.28 | $25.30 | $25.28 | $25.30 | $24.98 | 29,845 |
| 2021-08-20 | $25.31 | $25.31 | $25.28 | $25.28 | $24.96 | 56,421 |
| 2021-08-19 | $25.28 | $25.30 | $25.28 | $25.28 | $24.96 | 22,430 |
| 2021-08-18 | $25.31 | $25.31 | $25.28 | $25.28 | $24.96 | 15,214 |
| 2021-08-17 | $25.27 | $25.32 | $25.27 | $25.29 | $24.97 | 28,898 |
| 2021-08-16 | $25.26 | $25.29 | $25.26 | $25.28 | $24.96 | 23,681 |
| 2021-08-13 | $25.28 | $25.30 | $25.27 | $25.29 | $24.97 | 30,953 |
| 2021-08-12 | $25.26 | $25.31 | $25.26 | $25.30 | $24.98 | 31,041 |
| 2021-08-11 | $25.28 | $25.31 | $25.27 | $25.29 | $24.97 | 184,622 |
| 2021-08-10 | $25.26 | $25.28 | $25.25 | $25.28 | $24.96 | 33,619 |
| 2021-08-09 | $25.26 | $25.28 | $25.25 | $25.27 | $24.95 | 120,697 |
| 2021-08-06 | $25.28 | $25.30 | $25.25 | $25.26 | $24.94 | 107,443 |
| 2021-08-05 | $25.33 | $25.37 | $25.31 | $25.34 | $25.02 | 19,555 |
| 2021-08-04 | $25.31 | $25.34 | $25.29 | $25.30 | $24.97 | 30,441 |
| 2021-08-03 | $25.37 | $25.38 | $25.31 | $25.32 | $25.00 | 33,544 |
| 2021-08-02 | $25.34 | $25.44 | $25.34 | $25.44 | $25.12 | 15,568 |
| 2021-07-30 | $25.34 | $25.40 | $25.32 | $25.40 | $25.08 | 41,545 |
| 2021-07-29 | $25.36 | $25.38 | $25.31 | $25.34 | $25.02 | 26,160 |
| 2021-07-28 | $25.35 | $25.36 | $25.31 | $25.36 | $25.04 | 41,796 |
| 2021-07-27 | $25.33 | $25.33 | $25.29 | $25.30 | $24.98 | 25,528 |
| 2021-07-26 | $25.35 | $25.37 | $25.30 | $25.35 | $25.03 | 30,020 |
| 2021-07-23 | $25.29 | $25.34 | $25.28 | $25.30 | $24.98 | 20,741 |
| 2021-07-22 | $25.29 | $25.39 | $25.28 | $25.29 | $24.97 | 90,101 |
| 2021-07-21 | $25.61 | $25.61 | $25.16 | $25.31 | $24.99 | 126,809 |
| 2021-07-20 | $25.70 | $25.70 | $25.52 | $25.54 | $25.22 | 42,732 |
| 2021-07-19 | $25.68 | $25.81 | $25.67 | $25.68 | $25.35 | 20,268 |
| 2021-07-16 | $25.87 | $25.91 | $25.75 | $25.75 | $25.42 | 22,509 |
| 2021-07-15 | $25.88 | $25.95 | $25.87 | $25.87 | $25.54 | 14,512 |
| 2021-07-14 | $25.93 | $25.94 | $25.87 | $25.94 | $25.61 | 15,973 |
| 2021-07-13 | $25.89 | $26.00 | $25.86 | $25.89 | $25.56 | 40,930 |
| 2021-07-12 | $25.96 | $25.98 | $25.91 | $25.98 | $25.65 | 10,923 |
| 2021-07-09 | $25.95 | $26.03 | $25.88 | $25.96 | $25.63 | 15,927 |
| 2021-07-08 | $25.95 | $26.01 | $25.88 | $25.95 | $25.62 | 24,610 |
| 2021-07-07 | $25.91 | $26.04 | $25.91 | $26.04 | $25.71 | 37,554 |
| 2021-07-06 | $25.90 | $25.95 | $25.87 | $25.94 | $25.61 | 24,460 |
| 2021-07-02 | $25.87 | $25.96 | $25.87 | $25.93 | $25.60 | 17,378 |
| 2021-07-01 | $25.89 | $25.94 | $25.88 | $25.90 | $25.57 | 10,294 |
| 2021-06-30 | $25.85 | $25.96 | $25.85 | $25.92 | $25.59 | 90,338 |
| 2021-06-29 | $25.77 | $25.87 | $25.77 | $25.87 | $25.54 | 28,618 |
| 2021-06-28 | $25.80 | $25.83 | $25.70 | $25.83 | $25.50 | 11,703 |
| 2021-06-25 | $25.77 | $25.82 | $25.73 | $25.80 | $25.47 | 12,355 |
| 2021-06-24 | $25.74 | $25.84 | $25.68 | $25.83 | $25.50 | 21,669 |
| 2021-06-23 | $25.78 | $25.85 | $25.76 | $25.77 | $25.44 | 20,246 |
| 2021-06-22 | $25.67 | $25.85 | $25.67 | $25.85 | $25.52 | 26,251 |
| 2021-06-21 | $25.67 | $25.75 | $25.65 | $25.73 | $25.40 | 23,584 |
| 2021-06-18 | $25.72 | $25.77 | $25.72 | $25.75 | $25.42 | 14,083 |
| 2021-06-17 | $25.77 | $25.80 | $25.74 | $25.77 | $25.44 | 38,843 |
| 2021-06-16 | $25.83 | $25.87 | $25.77 | $25.79 | $25.46 | 42,425 |
| 2021-06-15 | $25.86 | $25.86 | $25.79 | $25.86 | $25.53 | 46,413 |
| 2021-06-14 | $25.76 | $25.85 | $25.75 | $25.85 | $25.52 | 30,187 |
| 2021-06-11 | $25.83 | $25.84 | $25.77 | $25.80 | $25.47 | 24,101 |
| 2021-06-10 | $25.79 | $25.83 | $25.77 | $25.83 | $25.50 | 16,453 |
| 2021-06-09 | $25.74 | $25.83 | $25.74 | $25.83 | $25.50 | 33,763 |
| 2021-06-08 | $25.76 | $25.79 | $25.66 | $25.79 | $25.46 | 15,915 |
| 2021-06-07 | $25.77 | $25.78 | $25.66 | $25.73 | $25.40 | 36,242 |
| 2021-06-04 | $25.71 | $25.79 | $25.63 | $25.69 | $25.36 | 26,384 |
| 2021-06-03 | $25.72 | $25.75 | $25.65 | $25.74 | $25.41 | 10,959 |
| 2021-06-02 | $25.61 | $25.79 | $25.61 | $25.79 | $25.46 | 44,468 |
| 2021-06-01 | $25.50 | $25.63 | $25.45 | $25.61 | $25.29 | 22,983 |
| 2021-05-28 | $25.42 | $25.55 | $25.42 | $25.55 | $25.23 | 49,366 |
| 2021-05-27 | $25.39 | $25.50 | $25.39 | $25.45 | $25.12 | 46,318 |
| 2021-05-26 | $25.87 | $25.87 | $25.71 | $25.71 | $25.07 | 41,588 |
| 2021-05-25 | $25.81 | $25.92 | $25.81 | $25.86 | $25.22 | 29,051 |
| 2021-05-24 | $25.89 | $25.92 | $25.78 | $25.79 | $25.15 | 30,182 |
| 2021-05-21 | $25.92 | $25.92 | $25.75 | $25.84 | $25.19 | 13,479 |
| 2021-05-20 | $25.77 | $25.81 | $25.72 | $25.80 | $25.16 | 12,644 |
| 2021-05-19 | $25.68 | $25.76 | $25.68 | $25.75 | $25.11 | 6,263 |
| 2021-05-18 | $25.67 | $25.77 | $25.67 | $25.77 | $25.13 | 6,707 |
| 2021-05-17 | $25.69 | $25.79 | $25.64 | $25.78 | $25.13 | 19,552 |
| 2021-05-14 | $25.73 | $25.74 | $25.61 | $25.74 | $25.10 | 15,703 |
| 2021-05-13 | $25.56 | $25.74 | $25.56 | $25.74 | $25.10 | 11,493 |
| 2021-05-12 | $25.65 | $25.65 | $25.53 | $25.55 | $24.91 | 30,650 |
| 2021-05-11 | $25.75 | $25.75 | $25.66 | $25.71 | $25.07 | 17,866 |
| 2021-05-10 | $25.86 | $25.89 | $25.76 | $25.85 | $25.21 | 11,838 |
| 2021-05-07 | $25.84 | $25.91 | $25.83 | $25.90 | $25.25 | 17,624 |
| 2021-05-06 | $25.76 | $25.81 | $25.67 | $25.81 | $25.17 | 7,425 |
| 2021-05-05 | $25.84 | $25.84 | $25.75 | $25.78 | $25.14 | 5,300 |
| 2021-05-04 | $25.93 | $25.94 | $25.74 | $25.80 | $25.16 | 49,819 |
| 2021-05-03 | $25.92 | $25.94 | $25.82 | $25.94 | $25.29 | 21,241 |
| 2021-04-30 | $25.82 | $25.92 | $25.80 | $25.92 | $25.27 | 50,851 |
| 2021-04-29 | $25.91 | $25.93 | $25.82 | $25.90 | $25.25 | 21,970 |
| 2021-04-28 | $25.85 | $25.95 | $25.85 | $25.95 | $25.30 | 8,930 |
| 2021-04-27 | $25.91 | $25.94 | $25.87 | $25.90 | $25.25 | 11,928 |
| 2021-04-26 | $25.91 | $25.95 | $25.87 | $25.94 | $25.29 | 18,667 |
| 2021-04-23 | $25.89 | $25.97 | $25.87 | $25.94 | $25.29 | 24,126 |
| 2021-04-22 | $25.86 | $25.90 | $25.84 | $25.85 | $25.21 | 8,247 |
| 2021-04-21 | $25.82 | $25.95 | $25.82 | $25.86 | $25.22 | 26,081 |
| 2021-04-20 | $25.90 | $25.90 | $25.82 | $25.86 | $25.22 | 14,921 |
| 2021-04-19 | $25.91 | $25.95 | $25.83 | $25.85 | $25.21 | 29,436 |
| 2021-04-16 | $25.98 | $25.98 | $25.91 | $25.91 | $25.26 | 34,357 |
| 2021-04-15 | $25.89 | $25.98 | $25.84 | $25.94 | $25.29 | 19,488 |
| 2021-04-14 | $25.87 | $25.92 | $25.82 | $25.84 | $25.20 | 17,488 |
| 2021-04-13 | $25.81 | $25.93 | $25.77 | $25.87 | $25.22 | 34,264 |
| 2021-04-12 | $25.89 | $25.93 | $25.80 | $25.83 | $25.19 | 33,671 |
| 2021-04-09 | $25.91 | $25.96 | $25.90 | $25.92 | $25.27 | 23,025 |
| 2021-04-08 | $25.85 | $25.99 | $25.85 | $25.99 | $25.34 | 20,775 |
| 2021-04-07 | $25.96 | $26.00 | $25.86 | $25.89 | $25.24 | 64,107 |
| 2021-04-06 | $25.90 | $25.99 | $25.90 | $25.96 | $25.31 | 82,933 |
| 2021-04-05 | $25.89 | $25.95 | $25.85 | $25.92 | $25.27 | 32,194 |
| 2021-04-01 | $25.87 | $25.92 | $25.85 | $25.89 | $25.24 | 83,982 |
| 2021-03-31 | $25.63 | $26.00 | $25.63 | $25.95 | $25.30 | 332,698 |
| 2021-03-30 | $25.56 | $25.70 | $25.56 | $25.70 | $25.06 | 32,388 |
| 2021-03-29 | $25.72 | $25.72 | $25.62 | $25.62 | $24.98 | 17,405 |
| 2021-03-26 | $25.65 | $25.72 | $25.65 | $25.70 | $25.06 | 18,148 |
| 2021-03-25 | $25.59 | $25.69 | $25.57 | $25.68 | $25.04 | 17,857 |
| 2021-03-24 | $25.65 | $25.73 | $25.60 | $25.60 | $24.96 | 32,967 |
| 2021-03-23 | $25.54 | $25.63 | $25.54 | $25.61 | $24.97 | 27,447 |
| 2021-03-22 | $25.44 | $25.63 | $25.44 | $25.62 | $24.98 | 25,358 |
| 2021-03-19 | $25.40 | $25.48 | $25.35 | $25.44 | $24.81 | 26,478 |
| 2021-03-18 | $25.52 | $25.55 | $25.41 | $25.42 | $24.79 | 28,401 |
| 2021-03-17 | $25.56 | $25.61 | $25.50 | $25.58 | $24.94 | 19,172 |
| 2021-03-16 | $25.59 | $25.64 | $25.45 | $25.56 | $24.92 | 48,975 |
| 2021-03-15 | $25.45 | $25.61 | $25.40 | $25.59 | $24.95 | 55,634 |
| 2021-03-12 | $25.39 | $25.42 | $25.27 | $25.42 | $24.79 | 21,538 |
| 2021-03-11 | $25.34 | $25.45 | $25.30 | $25.45 | $24.82 | 29,477 |
| 2021-03-10 | $25.16 | $25.34 | $25.16 | $25.27 | $24.64 | 54,208 |
| 2021-03-09 | $25.16 | $25.22 | $25.14 | $25.17 | $24.54 | 29,056 |
| 2021-03-08 | $25.15 | $25.17 | $25.10 | $25.13 | $24.50 | 43,670 |
| 2021-03-05 | $25.10 | $25.23 | $25.06 | $25.18 | $24.55 | 29,345 |
| 2021-03-04 | $25.22 | $25.31 | $25.15 | $25.15 | $24.52 | 14,401 |
| 2021-03-03 | $25.20 | $25.25 | $25.18 | $25.20 | $24.57 | 26,620 |
| 2021-03-02 | $25.22 | $25.26 | $25.20 | $25.22 | $24.59 | 24,796 |
| 2021-03-01 | $25.08 | $25.22 | $25.08 | $25.18 | $24.55 | 42,026 |
| 2021-02-26 | $25.10 | $25.20 | $25.00 | $25.06 | $24.44 | 248,324 |
| 2021-02-25 | $25.08 | $25.12 | $25.00 | $25.09 | $24.46 | 65,598 |
| 2021-02-24 | $25.34 | $25.39 | $25.30 | $25.36 | $24.41 | 42,169 |
| 2021-02-23 | $25.38 | $25.40 | $25.25 | $25.33 | $24.39 | 79,101 |
| 2021-02-22 | $25.48 | $25.49 | $25.40 | $25.47 | $24.52 | 32,205 |
| 2021-02-19 | $25.45 | $25.49 | $25.43 | $25.49 | $24.54 | 21,328 |
| 2021-02-18 | $25.45 | $25.49 | $25.37 | $25.47 | $24.52 | 26,241 |
| 2021-02-17 | $25.42 | $25.49 | $25.42 | $25.47 | $24.52 | 17,343 |
| 2021-02-16 | $25.44 | $25.48 | $25.43 | $25.43 | $24.48 | 25,942 |
| 2021-02-12 | $25.41 | $25.53 | $25.41 | $25.46 | $24.51 | 30,485 |
| 2021-02-11 | $25.57 | $25.63 | $25.46 | $25.48 | $24.53 | 49,327 |
| 2021-02-10 | $25.45 | $25.64 | $25.43 | $25.64 | $24.69 | 84,642 |
| 2021-02-09 | $25.43 | $25.49 | $25.35 | $25.43 | $24.48 | 36,797 |
| 2021-02-08 | $25.35 | $25.40 | $25.34 | $25.36 | $24.42 | 12,173 |
| 2021-02-05 | $25.32 | $25.38 | $25.32 | $25.38 | $24.44 | 16,991 |
| 2021-02-04 | $25.33 | $25.40 | $25.30 | $25.34 | $24.40 | 29,613 |
| 2021-02-03 | $25.45 | $25.47 | $25.34 | $25.34 | $24.40 | 17,300 |
| 2021-02-02 | $25.34 | $25.50 | $25.34 | $25.41 | $24.46 | 19,928 |
| 2021-02-01 | $25.25 | $25.40 | $25.23 | $25.35 | $24.41 | 20,728 |
| 2021-01-29 | $25.21 | $25.33 | $25.16 | $25.23 | $24.29 | 36,953 |
| 2021-01-28 | $25.23 | $25.42 | $25.20 | $25.24 | $24.30 | 24,968 |
| 2021-01-27 | $25.50 | $25.50 | $25.21 | $25.21 | $24.27 | 27,880 |
| 2021-01-26 | $25.47 | $25.51 | $25.44 | $25.44 | $24.49 | 14,301 |
| 2021-01-25 | $25.48 | $25.53 | $25.41 | $25.43 | $24.48 | 18,821 |
| 2021-01-22 | $25.41 | $25.54 | $25.41 | $25.54 | $24.58 | 15,181 |
| 2021-01-21 | $25.45 | $25.52 | $25.40 | $25.41 | $24.46 | 38,270 |
| 2021-01-20 | $25.46 | $25.50 | $25.40 | $25.47 | $24.52 | 18,738 |
| 2021-01-19 | $25.37 | $25.47 | $25.35 | $25.42 | $24.47 | 22,348 |
| 2021-01-15 | $25.31 | $25.50 | $25.27 | $25.33 | $24.39 | 26,393 |
| 2021-01-14 | $25.40 | $25.50 | $25.34 | $25.40 | $24.45 | 27,340 |
| 2021-01-13 | $25.19 | $25.43 | $25.19 | $25.38 | $24.44 | 43,202 |
| 2021-01-12 | $25.21 | $25.22 | $25.02 | $25.22 | $24.28 | 189,382 |
| 2021-01-11 | $25.49 | $25.49 | $25.26 | $25.26 | $24.32 | 27,821 |
| 2021-01-08 | $25.42 | $25.47 | $25.39 | $25.45 | $24.50 | 15,372 |
| 2021-01-07 | $25.51 | $25.52 | $25.30 | $25.41 | $24.46 | 41,402 |
| 2021-01-06 | $25.63 | $25.63 | $25.28 | $25.41 | $24.46 | 40,637 |
| 2021-01-05 | $25.61 | $25.79 | $25.61 | $25.75 | $24.79 | 15,807 |
| 2021-01-04 | $25.91 | $25.91 | $25.61 | $25.67 | $24.71 | 40,661 |
| 2020-12-31 | $25.71 | $25.99 | $25.71 | $25.96 | $24.99 | 144,078 |
| 2020-12-30 | $25.74 | $25.79 | $25.69 | $25.79 | $24.83 | 11,070 |
| 2020-12-29 | $25.75 | $25.75 | $25.66 | $25.74 | $24.78 | 17,409 |
| 2020-12-28 | $25.78 | $25.86 | $25.70 | $25.75 | $24.79 | 57,258 |
| 2020-12-24 | $25.77 | $25.89 | $25.76 | $25.78 | $24.82 | 29,222 |
| 2020-12-23 | $25.86 | $25.86 | $25.77 | $25.82 | $24.86 | 15,765 |
| 2020-12-22 | $25.86 | $25.94 | $25.71 | $25.81 | $24.85 | 21,719 |
| 2020-12-21 | $25.78 | $25.85 | $25.73 | $25.83 | $24.87 | 30,461 |
| 2020-12-18 | $25.74 | $25.84 | $25.70 | $25.84 | $24.88 | 26,984 |
| 2020-12-17 | $25.74 | $25.83 | $25.74 | $25.80 | $24.84 | 31,134 |
| 2020-12-16 | $25.71 | $25.75 | $25.67 | $25.74 | $24.78 | 40,933 |
| 2020-12-15 | $25.67 | $25.78 | $25.60 | $25.78 | $24.82 | 41,319 |
| 2020-12-14 | $25.57 | $25.65 | $25.56 | $25.58 | $24.63 | 20,717 |
| 2020-12-11 | $25.47 | $25.54 | $25.42 | $25.53 | $24.58 | 27,146 |
| 2020-12-10 | $25.44 | $25.50 | $25.37 | $25.45 | $24.50 | 25,237 |
| 2020-12-09 | $25.44 | $25.50 | $25.41 | $25.50 | $24.55 | 18,251 |
| 2020-12-08 | $25.42 | $25.44 | $25.39 | $25.44 | $24.49 | 26,721 |
| 2020-12-07 | $25.40 | $25.43 | $25.33 | $25.40 | $24.45 | 29,188 |
| 2020-12-04 | $25.37 | $25.44 | $25.31 | $25.40 | $24.45 | 51,782 |
| 2020-12-03 | $25.36 | $25.42 | $25.33 | $25.42 | $24.47 | 20,683 |
| 2020-12-02 | $25.33 | $25.39 | $25.30 | $25.35 | $24.41 | 26,663 |
| 2020-12-01 | $25.28 | $25.34 | $25.26 | $25.33 | $24.39 | 42,666 |
| 2020-11-30 | $25.28 | $25.44 | $25.21 | $25.25 | $24.31 | 155,605 |
| 2020-11-27 | $25.53 | $25.53 | $25.26 | $25.31 | $24.37 | 22,335 |
| 2020-11-25 | $25.84 | $25.84 | $25.55 | $25.65 | $24.39 | 80,357 |
| 2020-11-24 | $25.84 | $25.88 | $25.76 | $25.79 | $24.51 | 29,975 |
| 2020-11-23 | $25.77 | $25.84 | $25.77 | $25.78 | $24.51 | 26,313 |
| 2020-11-20 | $25.76 | $25.81 | $25.75 | $25.77 | $24.50 | 15,866 |
| 2020-11-19 | $25.84 | $25.85 | $25.76 | $25.85 | $24.58 | 24,182 |
| 2020-11-18 | $25.86 | $25.98 | $25.84 | $25.86 | $24.59 | 24,288 |
| 2020-11-17 | $25.91 | $25.95 | $25.85 | $25.90 | $24.62 | 21,513 |
| 2020-11-16 | $25.70 | $26.04 | $25.62 | $25.95 | $24.67 | 66,935 |
| 2020-11-13 | $25.59 | $25.70 | $25.57 | $25.68 | $24.41 | 39,420 |
| 2020-11-12 | $25.60 | $25.66 | $25.60 | $25.60 | $24.34 | 22,904 |
| 2020-11-11 | $25.61 | $25.67 | $25.60 | $25.64 | $24.38 | 13,967 |
| 2020-11-10 | $25.67 | $25.74 | $25.61 | $25.62 | $24.36 | 19,614 |
| 2020-11-09 | $25.60 | $25.73 | $25.56 | $25.66 | $24.40 | 24,682 |
| 2020-11-06 | $25.45 | $25.65 | $25.45 | $25.54 | $24.28 | 36,714 |
| 2020-11-05 | $25.55 | $25.63 | $25.51 | $25.57 | $24.31 | 26,809 |
| 2020-11-04 | $25.52 | $25.55 | $25.42 | $25.52 | $24.26 | 16,096 |
| 2020-11-03 | $25.34 | $25.43 | $25.34 | $25.38 | $24.13 | 25,197 |
| 2020-11-02 | $25.22 | $25.36 | $25.20 | $25.25 | $24.01 | 22,987 |
| 2020-10-30 | $25.15 | $25.20 | $25.11 | $25.18 | $23.94 | 27,675 |
| 2020-10-29 | $25.11 | $25.29 | $25.02 | $25.16 | $23.92 | 17,566 |
| 2020-10-28 | $25.35 | $25.35 | $25.11 | $25.11 | $23.87 | 19,004 |
| 2020-10-27 | $25.47 | $25.54 | $25.44 | $25.46 | $24.21 | 35,896 |
| 2020-10-26 | $25.55 | $25.58 | $25.52 | $25.57 | $24.31 | 21,524 |
| 2020-10-23 | $25.49 | $25.65 | $25.45 | $25.65 | $24.39 | 24,356 |
| 2020-10-22 | $25.41 | $25.48 | $25.36 | $25.48 | $24.22 | 12,271 |
| 2020-10-21 | $25.47 | $25.47 | $25.35 | $25.37 | $24.12 | 21,638 |
| 2020-10-20 | $25.45 | $25.57 | $25.45 | $25.48 | $24.22 | 21,479 |
| 2020-10-19 | $25.63 | $25.63 | $25.50 | $25.53 | $24.27 | 47,345 |
| 2020-10-16 | $25.46 | $25.78 | $25.45 | $25.65 | $24.39 | 186,106 |
| 2020-10-15 | $25.48 | $25.56 | $25.39 | $25.54 | $24.28 | 18,193 |
| 2020-10-14 | $25.56 | $25.60 | $25.49 | $25.52 | $24.26 | 11,426 |
| 2020-10-13 | $25.50 | $25.60 | $25.50 | $25.60 | $24.34 | 22,727 |
| 2020-10-12 | $25.55 | $25.60 | $25.50 | $25.51 | $24.25 | 15,403 |
| 2020-10-09 | $25.55 | $25.59 | $25.48 | $25.57 | $24.31 | 21,450 |
| 2020-10-08 | $25.59 | $25.67 | $25.51 | $25.60 | $24.34 | 31,563 |
| 2020-10-07 | $25.54 | $25.60 | $25.46 | $25.60 | $24.34 | 24,747 |
| 2020-10-06 | $25.55 | $25.55 | $25.46 | $25.48 | $24.22 | 22,350 |
| 2020-10-05 | $25.46 | $25.57 | $25.40 | $25.55 | $24.29 | 34,105 |
| 2020-10-02 | $25.38 | $25.53 | $25.30 | $25.53 | $24.27 | 17,137 |
| 2020-10-01 | $25.36 | $25.46 | $25.32 | $25.46 | $24.21 | 24,646 |
| 2020-09-30 | $25.36 | $25.37 | $25.20 | $25.37 | $24.12 | 19,807 |
| 2020-09-29 | $25.22 | $25.38 | $25.20 | $25.38 | $24.13 | 14,798 |
| 2020-09-28 | $25.20 | $25.39 | $25.20 | $25.37 | $24.12 | 28,023 |
| 2020-09-25 | $25.01 | $25.24 | $25.01 | $25.24 | $24.00 | 15,711 |
| 2020-09-24 | $25.05 | $25.09 | $24.90 | $25.01 | $23.78 | 30,054 |
| 2020-09-23 | $25.12 | $25.13 | $24.96 | $25.05 | $23.81 | 48,405 |
| 2020-09-22 | $25.15 | $25.18 | $25.08 | $25.11 | $23.87 | 25,789 |
| 2020-09-21 | $25.12 | $25.19 | $25.01 | $25.07 | $23.83 | 59,089 |
| 2020-09-18 | $25.33 | $25.34 | $25.21 | $25.30 | $24.05 | 9,488 |
| 2020-09-17 | $25.34 | $25.41 | $25.33 | $25.33 | $24.08 | 19,756 |
| 2020-09-16 | $25.36 | $25.48 | $25.35 | $25.35 | $24.10 | 26,177 |
| 2020-09-15 | $25.35 | $25.41 | $25.29 | $25.40 | $24.15 | 41,450 |
| 2020-09-14 | $25.19 | $25.28 | $25.19 | $25.21 | $23.97 | 18,424 |
| 2020-09-11 | $25.35 | $25.35 | $25.14 | $25.20 | $23.96 | 16,229 |
| 2020-09-10 | $25.24 | $25.34 | $25.24 | $25.34 | $24.09 | 14,554 |
| 2020-09-09 | $25.12 | $25.24 | $25.10 | $25.23 | $23.99 | 26,725 |
| 2020-09-08 | $25.05 | $25.10 | $25.01 | $25.01 | $23.78 | 28,493 |
| 2020-09-04 | $25.35 | $25.35 | $25.12 | $25.15 | $23.91 | 78,624 |
| 2020-09-03 | $25.32 | $25.37 | $25.25 | $25.33 | $24.08 | 33,171 |
| 2020-09-02 | $25.35 | $25.43 | $25.32 | $25.32 | $24.07 | 68,068 |
| 2020-09-01 | $25.45 | $25.45 | $25.31 | $25.39 | $24.14 | 34,986 |
| 2020-08-31 | $25.32 | $25.45 | $25.32 | $25.45 | $24.20 | 46,827 |
| 2020-08-28 | $25.30 | $25.43 | $25.30 | $25.35 | $24.10 | 21,663 |
| 2020-08-27 | $25.61 | $25.72 | $25.60 | $25.72 | $24.15 | 19,764 |
| 2020-08-26 | $25.55 | $25.61 | $25.55 | $25.59 | $24.03 | 19,122 |
| 2020-08-25 | $25.49 | $25.58 | $25.46 | $25.57 | $24.01 | 22,337 |
| 2020-08-24 | $25.49 | $25.58 | $25.47 | $25.50 | $23.94 | 31,058 |
| 2020-08-21 | $25.45 | $25.53 | $25.44 | $25.49 | $23.93 | 17,385 |
| 2020-08-20 | $25.37 | $25.52 | $25.37 | $25.52 | $23.96 | 24,423 |
| 2020-08-19 | $25.45 | $25.47 | $25.41 | $25.47 | $23.91 | 56,812 |
| 2020-08-18 | $25.33 | $25.44 | $25.31 | $25.44 | $23.88 | 30,049 |
| 2020-08-17 | $25.30 | $25.36 | $25.28 | $25.36 | $23.81 | 19,721 |
| 2020-08-14 | $25.25 | $25.31 | $25.25 | $25.30 | $23.75 | 19,666 |
| 2020-08-13 | $25.27 | $25.37 | $25.24 | $25.27 | $23.73 | 22,113 |
| 2020-08-12 | $25.24 | $25.35 | $25.24 | $25.28 | $23.73 | 19,324 |
| 2020-08-11 | $25.20 | $25.32 | $25.20 | $25.28 | $23.73 | 19,468 |
| 2020-08-10 | $25.24 | $25.28 | $25.20 | $25.20 | $23.66 | 20,031 |
| 2020-08-07 | $25.19 | $25.24 | $25.08 | $25.24 | $23.70 | 25,491 |
| 2020-08-06 | $25.15 | $25.21 | $25.12 | $25.17 | $23.63 | 9,085 |
| 2020-08-05 | $25.26 | $25.26 | $25.15 | $25.20 | $23.66 | 35,390 |
| 2020-08-04 | $25.18 | $25.29 | $25.16 | $25.29 | $23.74 | 36,541 |
| 2020-08-03 | $25.15 | $25.24 | $25.15 | $25.24 | $23.70 | 36,848 |
| 2020-07-31 | $25.06 | $25.20 | $25.03 | $25.20 | $23.66 | 46,337 |
| 2020-07-30 | $24.95 | $25.07 | $24.90 | $25.07 | $23.54 | 29,215 |
| 2020-07-29 | $24.91 | $25.05 | $24.88 | $25.05 | $23.52 | 50,783 |
| 2020-07-28 | $24.85 | $24.94 | $24.85 | $24.94 | $23.42 | 28,871 |
| 2020-07-27 | $24.91 | $24.93 | $24.76 | $24.85 | $23.33 | 75,463 |
| 2020-07-24 | $24.93 | $24.98 | $24.89 | $24.90 | $23.38 | 27,348 |
| 2020-07-23 | $24.83 | $24.95 | $24.83 | $24.93 | $23.41 | 32,660 |
| 2020-07-22 | $24.85 | $24.92 | $24.80 | $24.84 | $23.32 | 37,730 |
| 2020-07-21 | $24.74 | $24.86 | $24.74 | $24.86 | $23.34 | 31,062 |
| 2020-07-20 | $24.58 | $24.71 | $24.56 | $24.70 | $23.19 | 24,018 |
| 2020-07-17 | $24.61 | $24.67 | $24.57 | $24.63 | $23.12 | 20,836 |
| 2020-07-16 | $24.58 | $24.69 | $24.58 | $24.60 | $23.10 | 30,566 |
| 2020-07-15 | $24.52 | $24.66 | $24.52 | $24.60 | $23.10 | 23,725 |
| 2020-07-14 | $24.80 | $24.80 | $24.47 | $24.55 | $23.05 | 258,082 |
| 2020-07-13 | $24.97 | $24.99 | $24.84 | $24.84 | $23.32 | 35,631 |
| 2020-07-10 | $24.91 | $24.98 | $24.90 | $24.97 | $23.44 | 38,973 |
| 2020-07-09 | $24.88 | $24.92 | $24.82 | $24.92 | $23.40 | 40,758 |
| 2020-07-08 | $24.86 | $24.92 | $24.85 | $24.88 | $23.36 | 22,306 |
| 2020-07-07 | $24.90 | $24.92 | $24.84 | $24.88 | $23.36 | 17,629 |
| 2020-07-06 | $24.95 | $24.97 | $24.88 | $24.93 | $23.41 | 19,927 |
| 2020-07-02 | $24.82 | $24.94 | $24.81 | $24.90 | $23.38 | 27,612 |
| 2020-07-01 | $24.87 | $24.87 | $24.76 | $24.87 | $23.35 | 24,209 |
| 2020-06-30 | $24.71 | $24.84 | $24.63 | $24.84 | $23.32 | 107,859 |
| 2020-06-29 | $24.87 | $24.87 | $24.76 | $24.78 | $23.27 | 35,231 |
| 2020-06-26 | $24.96 | $24.96 | $24.79 | $24.85 | $23.33 | 63,875 |
| 2020-06-25 | $24.88 | $25.00 | $24.83 | $24.95 | $23.42 | 54,351 |
| 2020-06-24 | $24.88 | $24.88 | $24.75 | $24.88 | $23.36 | 38,550 |
| 2020-06-23 | $24.90 | $24.94 | $24.85 | $24.93 | $23.41 | 30,688 |
| 2020-06-22 | $24.95 | $24.96 | $24.78 | $24.87 | $23.35 | 45,306 |
| 2020-06-19 | $25.00 | $25.01 | $24.87 | $24.87 | $23.35 | 42,040 |
| 2020-06-18 | $24.94 | $24.96 | $24.90 | $24.96 | $23.43 | 20,742 |
| 2020-06-17 | $24.94 | $25.01 | $24.85 | $24.95 | $23.42 | 38,798 |
| 2020-06-16 | $24.87 | $25.05 | $24.76 | $24.95 | $23.42 | 41,870 |
| 2020-06-15 | $24.62 | $24.80 | $24.54 | $24.76 | $23.25 | 66,763 |
| 2020-06-12 | $24.89 | $24.89 | $24.62 | $24.69 | $23.18 | 47,542 |
| 2020-06-11 | $24.95 | $25.04 | $24.61 | $24.80 | $23.28 | 85,104 |
| 2020-06-10 | $25.08 | $25.10 | $25.03 | $25.10 | $23.57 | 37,716 |
| 2020-06-09 | $25.05 | $25.10 | $24.95 | $25.08 | $23.55 | 18,486 |
| 2020-06-08 | $25.11 | $25.16 | $25.02 | $25.16 | $23.62 | 17,924 |
| 2020-06-05 | $25.00 | $25.11 | $25.00 | $25.10 | $23.57 | 39,458 |
| 2020-06-04 | $24.96 | $25.04 | $24.96 | $25.00 | $23.47 | 36,383 |
| 2020-06-03 | $24.92 | $25.00 | $24.92 | $25.00 | $23.47 | 51,526 |
| 2020-06-02 | $24.91 | $24.98 | $24.90 | $24.98 | $23.45 | 34,015 |
| 2020-06-01 | $24.86 | $24.97 | $24.86 | $24.90 | $23.38 | 38,663 |
| 2020-05-29 | $24.88 | $24.94 | $24.82 | $24.93 | $23.41 | 56,836 |
| 2020-05-28 | $24.84 | $24.94 | $24.81 | $24.89 | $23.37 | 83,733 |
| 2020-05-27 | $25.01 | $25.05 | $24.90 | $25.05 | $23.22 | 74,641 |
| 2020-05-26 | $24.99 | $25.05 | $24.90 | $24.96 | $23.14 | 67,151 |
| 2020-05-22 | $24.76 | $24.87 | $24.76 | $24.84 | $23.03 | 20,923 |
| 2020-05-21 | $24.66 | $24.85 | $24.66 | $24.79 | $22.98 | 60,612 |
| 2020-05-20 | $24.62 | $24.69 | $24.57 | $24.68 | $22.88 | 30,032 |
| 2020-05-19 | $24.48 | $24.62 | $24.48 | $24.56 | $22.77 | 23,224 |
| 2020-05-18 | $24.40 | $24.57 | $24.40 | $24.51 | $22.72 | 40,955 |
| 2020-05-15 | $24.15 | $24.33 | $24.08 | $24.28 | $22.51 | 27,082 |
| 2020-05-14 | $24.25 | $24.32 | $23.91 | $24.27 | $22.50 | 58,446 |
| 2020-05-13 | $24.69 | $24.74 | $24.30 | $24.40 | $22.62 | 116,217 |
| 2020-05-12 | $24.92 | $24.92 | $24.75 | $24.78 | $22.97 | 46,421 |
| 2020-05-11 | $24.74 | $24.88 | $24.72 | $24.88 | $23.06 | 47,586 |
| 2020-05-08 | $24.65 | $24.80 | $24.65 | $24.79 | $22.98 | 40,278 |
| 2020-05-07 | $24.64 | $24.74 | $24.64 | $24.70 | $22.90 | 42,215 |
| 2020-05-06 | $24.63 | $24.75 | $24.61 | $24.65 | $22.85 | 58,828 |
| 2020-05-05 | $24.61 | $24.72 | $24.61 | $24.69 | $22.89 | 53,087 |
| 2020-05-04 | $24.64 | $24.68 | $24.54 | $24.63 | $22.83 | 33,384 |
| 2020-05-01 | $24.65 | $24.65 | $24.56 | $24.64 | $22.84 | 37,685 |
| 2020-04-30 | $24.52 | $24.74 | $24.44 | $24.74 | $22.93 | 82,175 |
| 2020-04-29 | $24.40 | $24.55 | $24.36 | $24.52 | $22.73 | 56,752 |
| 2020-04-28 | $24.15 | $24.35 | $24.15 | $24.35 | $22.57 | 65,238 |
| 2020-04-27 | $24.14 | $24.14 | $24.04 | $24.08 | $22.32 | 54,606 |
| 2020-04-24 | $23.90 | $24.00 | $23.83 | $24.00 | $22.25 | 37,542 |
| 2020-04-23 | $23.88 | $24.01 | $23.78 | $23.87 | $22.13 | 32,646 |
| 2020-04-22 | $23.78 | $23.99 | $23.71 | $23.71 | $21.98 | 52,811 |
| 2020-04-21 | $23.83 | $23.91 | $23.54 | $23.74 | $22.01 | 54,982 |
| 2020-04-20 | $23.99 | $24.09 | $23.83 | $23.97 | $22.22 | 37,925 |
| 2020-04-17 | $24.25 | $24.25 | $24.00 | $24.00 | $22.25 | 61,584 |
| 2020-04-16 | $24.01 | $24.11 | $23.75 | $24.01 | $22.26 | 41,784 |
| 2020-04-15 | $23.55 | $23.98 | $23.45 | $23.98 | $22.23 | 72,971 |
| 2020-04-14 | $24.00 | $24.19 | $23.78 | $23.82 | $22.08 | 61,612 |
| 2020-04-13 | $24.42 | $24.42 | $23.57 | $23.89 | $22.14 | 54,668 |
| 2020-04-09 | $23.80 | $24.36 | $23.80 | $24.32 | $22.54 | 92,853 |
| 2020-04-08 | $23.39 | $23.74 | $23.16 | $23.61 | $21.89 | 57,958 |
| 2020-04-07 | $22.87 | $23.25 | $22.78 | $23.24 | $21.54 | 59,050 |
| 2020-04-06 | $22.32 | $22.75 | $22.01 | $22.46 | $20.82 | 71,726 |
| 2020-04-03 | $22.10 | $22.10 | $21.58 | $21.98 | $20.37 | 55,923 |
| 2020-04-02 | $22.04 | $22.23 | $21.50 | $22.00 | $20.39 | 153,234 |
| 2020-04-01 | $22.55 | $22.55 | $21.85 | $22.29 | $20.66 | 109,628 |
| 2020-03-31 | $22.38 | $22.98 | $22.38 | $22.95 | $21.27 | 91,533 |
| 2020-03-30 | $22.72 | $22.85 | $22.10 | $22.45 | $20.81 | 78,485 |
| 2020-03-27 | $23.00 | $23.11 | $22.41 | $22.55 | $20.90 | 78,658 |
| 2020-03-26 | $22.72 | $23.85 | $22.62 | $23.34 | $21.63 | 94,601 |
| 2020-03-25 | $20.83 | $23.32 | $20.81 | $22.55 | $20.90 | 151,794 |
| 2020-03-24 | $20.49 | $21.55 | $19.83 | $20.68 | $19.17 | 92,965 |
| 2020-03-23 | $20.12 | $20.15 | $17.46 | $18.80 | $17.43 | 212,495 |
| 2020-03-20 | $21.80 | $21.88 | $20.43 | $20.55 | $19.05 | 119,472 |
| 2020-03-19 | $18.57 | $21.23 | $17.80 | $21.01 | $19.48 | 150,439 |
| 2020-03-18 | $21.87 | $21.97 | $17.60 | $18.87 | $17.49 | 189,677 |
| 2020-03-17 | $22.12 | $22.66 | $21.81 | $22.20 | $20.58 | 180,170 |
| 2020-03-16 | $23.00 | $23.40 | $21.98 | $21.98 | $20.37 | 122,293 |
| 2020-03-13 | $23.75 | $23.96 | $23.11 | $23.78 | $22.04 | 79,759 |
| 2020-03-12 | $24.25 | $24.45 | $23.00 | $23.11 | $21.42 | 162,831 |
| 2020-03-11 | $24.94 | $24.94 | $24.76 | $24.87 | $23.05 | 108,862 |
| 2020-03-10 | $24.92 | $25.08 | $24.87 | $25.08 | $23.25 | 125,299 |
| 2020-03-09 | $24.60 | $24.84 | $24.34 | $24.80 | $22.99 | 150,587 |
| 2020-03-06 | $25.10 | $25.20 | $24.99 | $25.02 | $23.19 | 66,264 |
| 2020-03-05 | $25.29 | $25.33 | $25.20 | $25.22 | $23.38 | 43,089 |
| 2020-03-04 | $25.22 | $25.38 | $25.22 | $25.38 | $23.53 | 33,527 |
| 2020-03-03 | $25.00 | $25.30 | $25.00 | $25.19 | $23.35 | 67,361 |
| 2020-03-02 | $24.90 | $25.14 | $24.83 | $25.03 | $23.20 | 98,335 |
| 2020-02-28 | $24.86 | $24.90 | $24.65 | $24.65 | $22.85 | 314,777 |
| 2020-02-27 | $24.99 | $25.09 | $24.86 | $24.97 | $23.15 | 246,380 |
| 2020-02-26 | $25.21 | $25.29 | $25.19 | $25.27 | $23.13 | 74,771 |
| 2020-02-25 | $25.37 | $25.37 | $25.12 | $25.19 | $23.05 | 92,272 |
| 2020-02-24 | $25.40 | $25.44 | $25.32 | $25.32 | $23.17 | 81,592 |
| 2020-02-21 | $25.49 | $25.50 | $25.48 | $25.49 | $23.33 | 38,612 |
| 2020-02-20 | $25.43 | $25.50 | $25.42 | $25.50 | $23.34 | 64,187 |
| 2020-02-19 | $25.50 | $25.53 | $25.40 | $25.40 | $23.25 | 49,606 |
| 2020-02-18 | $25.51 | $25.53 | $25.49 | $25.53 | $23.37 | 31,418 |
| 2020-02-14 | $25.49 | $25.51 | $25.47 | $25.48 | $23.32 | 21,857 |
| 2020-02-13 | $25.47 | $25.50 | $25.44 | $25.47 | $23.31 | 45,306 |
| 2020-02-12 | $25.42 | $25.47 | $25.42 | $25.44 | $23.28 | 59,013 |
| 2020-02-11 | $25.41 | $25.49 | $25.41 | $25.48 | $23.32 | 36,363 |
| 2020-02-10 | $25.40 | $25.45 | $25.40 | $25.45 | $23.29 | 34,198 |
| 2020-02-07 | $25.46 | $25.47 | $25.44 | $25.45 | $23.29 | 20,197 |
| 2020-02-06 | $25.43 | $25.49 | $25.42 | $25.46 | $23.30 | 45,065 |
| 2020-02-05 | $25.38 | $25.44 | $25.37 | $25.43 | $23.27 | 31,091 |
| 2020-02-04 | $25.41 | $25.44 | $25.37 | $25.37 | $23.22 | 41,843 |
| 2020-02-03 | $25.37 | $25.43 | $25.35 | $25.41 | $23.26 | 57,701 |
| 2020-01-31 | $25.28 | $25.35 | $25.25 | $25.34 | $23.19 | 218,722 |
| 2020-01-30 | $25.44 | $25.44 | $25.28 | $25.29 | $23.15 | 72,766 |
| 2020-01-29 | $25.40 | $25.45 | $25.38 | $25.45 | $23.29 | 11,155 |
| 2020-01-28 | $25.42 | $25.42 | $25.37 | $25.40 | $23.25 | 16,741 |
| 2020-01-27 | $25.32 | $25.45 | $25.32 | $25.42 | $23.26 | 17,773 |
| 2020-01-24 | $25.39 | $25.39 | $25.32 | $25.36 | $23.21 | 74,737 |
| 2020-01-23 | $25.42 | $25.44 | $25.39 | $25.39 | $23.24 | 16,055 |
| 2020-01-22 | $25.53 | $25.53 | $25.42 | $25.42 | $23.26 | 18,252 |
| 2020-01-21 | $25.52 | $25.52 | $25.43 | $25.47 | $23.31 | 32,133 |
| 2020-01-17 | $25.52 | $25.54 | $25.43 | $25.50 | $23.34 | 40,946 |
| 2020-01-16 | $25.54 | $25.59 | $25.47 | $25.55 | $23.38 | 41,957 |
| 2020-01-15 | $25.58 | $25.64 | $25.51 | $25.62 | $23.45 | 43,910 |
| 2020-01-14 | $25.56 | $25.64 | $25.56 | $25.64 | $23.47 | 36,790 |
| 2020-01-13 | $25.58 | $25.62 | $25.57 | $25.60 | $23.43 | 22,543 |
| 2020-01-10 | $25.56 | $25.65 | $25.56 | $25.59 | $23.42 | 35,988 |
| 2020-01-09 | $25.54 | $25.60 | $25.46 | $25.58 | $23.41 | 33,171 |
| 2020-01-08 | $25.48 | $25.59 | $25.46 | $25.59 | $23.42 | 29,047 |
| 2020-01-07 | $25.49 | $25.57 | $25.41 | $25.55 | $23.38 | 40,805 |
| 2020-01-06 | $25.55 | $25.59 | $25.46 | $25.50 | $23.34 | 42,906 |
| 2020-01-03 | $25.50 | $25.57 | $25.50 | $25.56 | $23.39 | 38,005 |
| 2020-01-02 | $25.40 | $25.59 | $25.40 | $25.51 | $23.35 | 107,508 |
| 2019-12-31 | $25.25 | $25.48 | $25.25 | $25.47 | $23.31 | 97,152 |
| 2019-12-30 | $25.31 | $25.35 | $25.25 | $25.25 | $23.11 | 36,073 |
| 2019-12-27 | $25.34 | $25.36 | $25.28 | $25.31 | $23.16 | 26,545 |
| 2019-12-26 | $25.33 | $25.35 | $25.26 | $25.28 | $23.14 | 15,419 |
| 2019-12-24 | $25.31 | $25.35 | $25.28 | $25.35 | $23.20 | 18,532 |
| 2019-12-23 | $25.25 | $25.30 | $25.25 | $25.29 | $23.15 | 29,577 |
| 2019-12-20 | $25.29 | $25.30 | $25.26 | $25.30 | $23.15 | 14,813 |
| 2019-12-19 | $25.22 | $25.28 | $25.20 | $25.27 | $23.13 | 30,429 |
| 2019-12-18 | $25.21 | $25.26 | $25.19 | $25.21 | $23.07 | 19,775 |
| 2019-12-17 | $25.21 | $25.27 | $25.19 | $25.21 | $23.07 | 30,119 |
| 2019-12-16 | $25.31 | $25.31 | $25.19 | $25.19 | $23.05 | 36,145 |
| 2019-12-13 | $25.13 | $25.25 | $25.12 | $25.25 | $23.11 | 14,783 |
| 2019-12-12 | $25.24 | $25.24 | $25.10 | $25.11 | $22.98 | 22,303 |
| 2019-12-11 | $25.08 | $25.18 | $25.08 | $25.16 | $23.03 | 20,307 |
| 2019-12-10 | $25.12 | $25.15 | $25.08 | $25.08 | $22.95 | 26,514 |
| 2019-12-09 | $25.23 | $25.23 | $25.10 | $25.11 | $22.98 | 29,636 |
| 2019-12-06 | $25.16 | $25.24 | $25.12 | $25.22 | $23.08 | 42,740 |
| 2019-12-05 | $25.13 | $25.17 | $25.11 | $25.13 | $23.00 | 22,102 |
| 2019-12-04 | $25.14 | $25.17 | $25.12 | $25.17 | $23.04 | 23,049 |
| 2019-12-03 | $25.12 | $25.15 | $25.10 | $25.12 | $22.99 | 40,387 |
| 2019-12-02 | $25.22 | $25.22 | $25.10 | $25.18 | $23.04 | 39,388 |
| 2019-11-29 | $25.11 | $25.27 | $25.11 | $25.24 | $23.10 | 45,480 |
| 2019-11-27 | $25.08 | $25.17 | $25.06 | $25.15 | $23.02 | 55,682 |
| 2019-11-26 | $25.34 | $25.36 | $25.33 | $25.36 | $22.92 | 27,986 |
| 2019-11-25 | $25.33 | $25.34 | $25.29 | $25.33 | $22.89 | 27,299 |
| 2019-11-22 | $25.34 | $25.36 | $25.31 | $25.33 | $22.89 | 32,353 |
| 2019-11-21 | $25.31 | $25.34 | $25.30 | $25.30 | $22.86 | 18,685 |
| 2019-11-20 | $25.31 | $25.38 | $25.30 | $25.30 | $22.86 | 34,315 |
| 2019-11-19 | $25.32 | $25.34 | $25.30 | $25.32 | $22.88 | 15,401 |
| 2019-11-18 | $25.32 | $25.35 | $25.28 | $25.28 | $22.85 | 35,324 |
| 2019-11-15 | $25.32 | $25.42 | $25.28 | $25.28 | $22.85 | 41,869 |
| 2019-11-14 | $25.34 | $25.35 | $25.30 | $25.35 | $22.91 | 25,916 |
| 2019-11-13 | $25.29 | $25.35 | $25.29 | $25.32 | $22.88 | 23,464 |
| 2019-11-12 | $25.21 | $25.27 | $25.16 | $25.27 | $22.84 | 14,953 |
| 2019-11-11 | $25.27 | $25.31 | $25.18 | $25.18 | $22.76 | 31,382 |
| 2019-11-08 | $25.22 | $25.27 | $25.21 | $25.25 | $22.82 | 22,877 |
| 2019-11-07 | $25.29 | $25.32 | $25.21 | $25.21 | $22.78 | 38,508 |
| 2019-11-06 | $25.29 | $25.34 | $25.29 | $25.32 | $22.88 | 26,802 |
| 2019-11-05 | $25.30 | $25.33 | $25.28 | $25.32 | $22.88 | 34,769 |
| 2019-11-04 | $25.32 | $25.35 | $25.25 | $25.33 | $22.89 | 35,887 |
| 2019-11-01 | $25.35 | $25.35 | $25.29 | $25.34 | $22.90 | 57,542 |
| 2019-10-31 | $25.30 | $25.42 | $25.25 | $25.28 | $22.85 | 281,627 |
| 2019-10-30 | $25.30 | $25.34 | $25.25 | $25.30 | $22.86 | 43,084 |
| 2019-10-29 | $25.29 | $25.31 | $25.25 | $25.30 | $22.86 | 46,263 |
| 2019-10-28 | $25.26 | $25.29 | $25.25 | $25.29 | $22.85 | 72,224 |
| 2019-10-25 | $25.31 | $25.34 | $25.28 | $25.29 | $22.85 | 36,466 |
| 2019-10-24 | $25.32 | $25.36 | $25.29 | $25.31 | $22.87 | 25,617 |
| 2019-10-23 | $25.34 | $25.34 | $25.27 | $25.30 | $22.86 | 40,179 |
| 2019-10-22 | $25.29 | $25.34 | $25.29 | $25.32 | $22.88 | 13,756 |
| 2019-10-21 | $25.37 | $25.37 | $25.29 | $25.29 | $22.85 | 22,304 |
| 2019-10-18 | $25.32 | $25.36 | $25.32 | $25.32 | $22.88 | 15,708 |
| 2019-10-17 | $25.33 | $25.35 | $25.29 | $25.33 | $22.89 | 34,144 |
| 2019-10-16 | $25.32 | $25.33 | $25.29 | $25.31 | $22.87 | 22,992 |
| 2019-10-15 | $25.26 | $25.30 | $25.21 | $25.30 | $22.86 | 34,886 |
| 2019-10-14 | $25.24 | $25.30 | $25.18 | $25.28 | $22.85 | 32,206 |
| 2019-10-11 | $25.12 | $25.21 | $25.12 | $25.20 | $22.77 | 68,098 |
| 2019-10-10 | $25.19 | $25.19 | $25.11 | $25.16 | $22.74 | 36,987 |
| 2019-10-09 | $25.19 | $25.19 | $25.12 | $25.16 | $22.74 | 26,656 |
| 2019-10-08 | $25.14 | $25.20 | $25.08 | $25.16 | $22.74 | 94,110 |
| 2019-10-07 | $25.09 | $25.12 | $25.07 | $25.10 | $22.68 | 72,989 |
| 2019-10-04 | $25.07 | $25.08 | $25.06 | $25.07 | $22.66 | 56,638 |
| 2019-10-03 | $24.99 | $25.05 | $24.98 | $25.04 | $22.63 | 81,761 |
| 2019-10-02 | $24.92 | $25.00 | $24.76 | $24.96 | $22.56 | 213,646 |
| 2019-10-01 | $24.91 | $24.92 | $24.83 | $24.89 | $22.49 | 178,568 |
| 2019-09-30 | $25.03 | $25.06 | $24.75 | $24.75 | $22.37 | 896,760 |
| 2019-09-27 | $25.04 | $25.04 | $24.97 | $25.00 | $22.59 | 48,430 |
| 2019-09-26 | $25.00 | $25.07 | $24.97 | $24.99 | $22.58 | 38,812 |
| 2019-09-25 | $24.98 | $25.00 | $24.97 | $25.00 | $22.59 | 40,352 |
| 2019-09-24 | $24.98 | $25.01 | $24.97 | $24.99 | $22.58 | 33,736 |
| 2019-09-23 | $24.98 | $25.07 | $24.98 | $24.98 | $22.57 | 108,832 |
| 2019-09-20 | $24.96 | $25.03 | $24.94 | $24.98 | $22.57 | 135,764 |
| 2019-09-19 | $25.02 | $25.05 | $24.94 | $24.95 | $22.55 | 68,430 |
| 2019-09-18 | $25.05 | $25.10 | $24.96 | $24.97 | $22.57 | 55,281 |
| 2019-09-17 | $25.00 | $25.01 | $24.98 | $25.00 | $22.59 | 36,502 |
| 2019-09-16 | $25.03 | $25.03 | $24.93 | $24.94 | $22.54 | 82,758 |
| 2019-09-13 | $25.09 | $25.09 | $24.87 | $24.99 | $22.58 | 72,785 |
| 2019-09-12 | $25.09 | $25.11 | $25.03 | $25.05 | $22.64 | 31,444 |
| 2019-09-11 | $25.10 | $25.12 | $24.99 | $25.06 | $22.65 | 198,191 |
| 2019-09-10 | $25.17 | $25.18 | $25.09 | $25.10 | $22.68 | 43,370 |
| 2019-09-09 | $25.15 | $25.18 | $25.10 | $25.10 | $22.68 | 31,116 |
| 2019-09-06 | $25.16 | $25.17 | $25.12 | $25.15 | $22.73 | 30,943 |
| 2019-09-05 | $25.17 | $25.21 | $25.06 | $25.14 | $22.72 | 159,431 |
| 2019-09-04 | $25.10 | $25.18 | $25.10 | $25.17 | $22.75 | 55,862 |
| 2019-09-03 | $25.17 | $25.17 | $25.09 | $25.10 | $22.68 | 28,654 |
| 2019-08-30 | $25.19 | $25.19 | $25.06 | $25.15 | $22.73 | 330,294 |
| 2019-08-29 | $25.15 | $25.16 | $25.06 | $25.13 | $22.71 | 52,777 |
| 2019-08-28 | $25.42 | $25.43 | $25.36 | $25.37 | $22.64 | 60,553 |
| 2019-08-27 | $25.49 | $25.50 | $25.37 | $25.38 | $22.65 | 37,314 |
| 2019-08-26 | $25.54 | $25.62 | $25.46 | $25.49 | $22.75 | 22,486 |
| 2019-08-23 | $25.70 | $25.72 | $25.51 | $25.52 | $22.77 | 13,936 |
| 2019-08-22 | $25.68 | $25.75 | $25.64 | $25.66 | $22.90 | 22,777 |
| 2019-08-21 | $25.48 | $25.69 | $25.48 | $25.60 | $22.84 | 27,176 |
| 2019-08-20 | $25.55 | $25.58 | $25.52 | $25.53 | $22.78 | 39,249 |
| 2019-08-19 | $25.68 | $25.68 | $25.46 | $25.51 | $22.76 | 17,993 |
| 2019-08-16 | $25.72 | $25.72 | $25.46 | $25.48 | $22.74 | 19,480 |
| 2019-08-15 | $25.68 | $25.80 | $25.63 | $25.68 | $22.91 | 39,392 |
| 2019-08-14 | $25.70 | $25.74 | $25.61 | $25.72 | $22.95 | 50,520 |
| 2019-08-13 | $25.69 | $25.75 | $25.66 | $25.70 | $22.93 | 15,214 |
| 2019-08-12 | $25.51 | $25.75 | $25.50 | $25.70 | $22.93 | 36,245 |
| 2019-08-09 | $25.35 | $25.56 | $25.35 | $25.56 | $22.81 | 30,757 |
| 2019-08-08 | $25.37 | $25.46 | $25.35 | $25.38 | $22.65 | 14,890 |
| 2019-08-07 | $25.47 | $25.47 | $25.38 | $25.39 | $22.66 | 19,103 |
| 2019-08-06 | $25.43 | $25.55 | $25.43 | $25.55 | $22.80 | 9,982 |
| 2019-08-05 | $25.38 | $25.49 | $25.25 | $25.48 | $22.74 | 11,344 |
| 2019-08-02 | $25.46 | $25.58 | $25.39 | $25.58 | $22.83 | 51,993 |
| 2019-08-01 | $25.36 | $25.52 | $25.36 | $25.45 | $22.71 | 11,066 |
| 2019-07-31 | $25.40 | $25.52 | $25.32 | $25.52 | $22.77 | 49,061 |
| 2019-07-30 | $25.32 | $25.37 | $25.26 | $25.30 | $22.58 | 32,222 |
| 2019-07-29 | $25.32 | $25.50 | $25.29 | $25.38 | $22.65 | 45,210 |
| 2019-07-26 | $25.36 | $25.44 | $25.27 | $25.27 | $22.55 | 20,527 |
| 2019-07-25 | $25.52 | $25.52 | $25.35 | $25.36 | $22.63 | 17,253 |
| 2019-07-24 | $25.44 | $25.63 | $25.42 | $25.52 | $22.77 | 49,665 |
| 2019-07-23 | $25.47 | $25.53 | $25.37 | $25.40 | $22.66 | 33,969 |
| 2019-07-22 | $25.41 | $25.60 | $25.39 | $25.60 | $22.84 | 37,564 |
| 2019-07-19 | $25.40 | $25.43 | $25.31 | $25.38 | $22.65 | 22,543 |
| 2019-07-18 | $25.35 | $25.43 | $25.31 | $25.35 | $22.62 | 40,585 |
| 2019-07-17 | $25.16 | $25.35 | $25.16 | $25.35 | $22.62 | 23,917 |
| 2019-07-16 | $25.17 | $25.25 | $25.14 | $25.20 | $22.49 | 34,506 |
| 2019-07-15 | $25.13 | $25.22 | $25.13 | $25.17 | $22.46 | 29,212 |
| 2019-07-12 | $25.17 | $25.22 | $25.15 | $25.19 | $22.48 | 20,852 |
| 2019-07-11 | $25.16 | $25.20 | $25.13 | $25.19 | $22.48 | 15,123 |
| 2019-07-10 | $25.14 | $25.18 | $25.12 | $25.16 | $22.45 | 27,000 |
| 2019-07-09 | $25.01 | $25.14 | $25.01 | $25.14 | $22.43 | 36,308 |
| 2019-07-08 | $25.05 | $25.09 | $25.01 | $25.06 | $22.36 | 23,495 |
| 2019-07-05 | $25.12 | $25.12 | $25.00 | $25.06 | $22.36 | 24,058 |
| 2019-07-03 | $25.07 | $25.14 | $25.07 | $25.14 | $22.43 | 12,779 |
| 2019-07-02 | $25.06 | $25.10 | $24.99 | $25.08 | $22.38 | 30,536 |
| 2019-07-01 | $24.93 | $25.02 | $24.93 | $25.02 | $22.33 | 33,425 |
| 2019-06-28 | $24.93 | $25.10 | $24.78 | $25.10 | $22.40 | 75,612 |
| 2019-06-27 | $25.00 | $25.02 | $24.85 | $24.87 | $22.19 | 41,272 |
| 2019-06-26 | $25.06 | $25.08 | $24.94 | $24.94 | $22.25 | 30,066 |
| 2019-06-25 | $25.04 | $25.05 | $24.96 | $24.99 | $22.30 | 13,521 |
| 2019-06-24 | $25.01 | $25.05 | $24.97 | $25.00 | $22.31 | 25,553 |
| 2019-06-21 | $25.00 | $25.06 | $24.93 | $24.95 | $22.26 | 33,197 |
| 2019-06-20 | $25.03 | $25.08 | $25.00 | $25.02 | $22.33 | 34,946 |
| 2019-06-19 | $25.02 | $25.05 | $25.00 | $25.00 | $22.31 | 27,273 |
| 2019-06-18 | $25.03 | $25.08 | $25.00 | $25.03 | $22.33 | 48,173 |
| 2019-06-17 | $25.01 | $25.04 | $25.00 | $25.02 | $22.33 | 45,150 |
| 2019-06-14 | $24.97 | $24.98 | $24.94 | $24.96 | $22.27 | 14,468 |
| 2019-06-13 | $24.93 | $24.98 | $24.89 | $24.98 | $22.29 | 17,124 |
| 2019-06-12 | $24.98 | $24.98 | $24.87 | $24.89 | $22.21 | 20,511 |
| 2019-06-11 | $24.93 | $24.99 | $24.93 | $24.95 | $22.26 | 23,432 |
| 2019-06-10 | $25.00 | $25.01 | $24.93 | $24.93 | $22.25 | 32,091 |
| 2019-06-07 | $24.96 | $25.02 | $24.96 | $25.00 | $22.31 | 29,057 |
| 2019-06-06 | $24.93 | $25.00 | $24.93 | $24.96 | $22.27 | 21,645 |
| 2019-06-05 | $24.99 | $25.00 | $24.93 | $24.93 | $22.25 | 20,308 |
| 2019-06-04 | $24.90 | $25.05 | $24.88 | $25.00 | $22.31 | 81,378 |
| 2019-06-03 | $24.89 | $24.91 | $24.78 | $24.90 | $22.22 | 66,712 |
| 2019-05-31 | $24.78 | $24.92 | $24.76 | $24.92 | $22.24 | 79,337 |
| 2019-05-30 | $24.74 | $24.79 | $24.71 | $24.71 | $22.05 | 37,280 |
| 2019-05-29 | $25.04 | $25.06 | $24.97 | $24.99 | $22.01 | 57,130 |
| 2019-05-28 | $25.01 | $25.06 | $25.00 | $25.00 | $22.02 | 29,269 |
| 2019-05-24 | $25.02 | $25.04 | $25.00 | $25.01 | $22.03 | 17,894 |
| 2019-05-23 | $25.03 | $25.03 | $24.98 | $24.98 | $22.00 | 13,270 |
| 2019-05-22 | $24.97 | $25.05 | $24.97 | $25.03 | $22.05 | 39,774 |
| 2019-05-21 | $25.00 | $25.03 | $24.99 | $25.00 | $22.02 | 29,845 |
| 2019-05-20 | $25.04 | $25.04 | $24.96 | $25.00 | $22.02 | 31,630 |
| 2019-05-17 | $25.00 | $25.04 | $24.98 | $25.01 | $22.03 | 16,167 |
| 2019-05-16 | $24.96 | $25.04 | $24.94 | $25.04 | $22.06 | 44,897 |
| 2019-05-15 | $24.84 | $24.95 | $24.84 | $24.95 | $21.98 | 31,118 |
| 2019-05-14 | $24.83 | $24.93 | $24.82 | $24.93 | $21.96 | 25,800 |
| 2019-05-13 | $24.83 | $24.85 | $24.77 | $24.84 | $21.88 | 40,230 |
| 2019-05-10 | $24.87 | $24.89 | $24.83 | $24.89 | $21.93 | 19,327 |
| 2019-05-09 | $24.83 | $24.89 | $24.79 | $24.87 | $21.91 | 38,258 |
| 2019-05-08 | $24.81 | $24.88 | $24.81 | $24.86 | $21.90 | 50,143 |
| 2019-05-07 | $24.72 | $24.80 | $24.72 | $24.80 | $21.85 | 42,617 |
| 2019-05-06 | $24.65 | $24.84 | $24.65 | $24.84 | $21.88 | 13,051 |
| 2019-05-03 | $24.71 | $24.83 | $24.70 | $24.82 | $21.86 | 51,767 |
| 2019-05-02 | $24.75 | $24.76 | $24.67 | $24.75 | $21.80 | 45,239 |
| 2019-05-01 | $24.74 | $24.76 | $24.70 | $24.75 | $21.80 | 36,205 |
| 2019-04-30 | $24.55 | $24.76 | $24.48 | $24.76 | $21.81 | 174,710 |
| 2019-04-29 | $24.54 | $24.63 | $24.48 | $24.55 | $21.63 | 48,058 |
| 2019-04-26 | $24.49 | $24.58 | $24.46 | $24.48 | $21.56 | 22,986 |
| 2019-04-25 | $24.60 | $24.60 | $24.45 | $24.45 | $21.54 | 32,085 |
| 2019-04-24 | $24.62 | $24.63 | $24.56 | $24.57 | $21.64 | 52,559 |
| 2019-04-23 | $24.63 | $24.63 | $24.56 | $24.56 | $21.63 | 32,462 |
| 2019-04-22 | $24.64 | $24.64 | $24.54 | $24.56 | $21.63 | 23,082 |
| 2019-04-18 | $24.62 | $24.68 | $24.53 | $24.65 | $21.71 | 34,407 |
| 2019-04-17 | $24.61 | $24.70 | $24.58 | $24.60 | $21.67 | 27,545 |
| 2019-04-16 | $24.58 | $24.67 | $24.57 | $24.61 | $21.68 | 41,911 |
| 2019-04-15 | $24.55 | $24.58 | $24.51 | $24.54 | $21.62 | 23,380 |
| 2019-04-12 | $24.56 | $24.60 | $24.52 | $24.58 | $21.65 | 66,153 |
| 2019-04-11 | $24.47 | $24.61 | $24.40 | $24.55 | $21.63 | 58,063 |
| 2019-04-10 | $24.46 | $24.51 | $24.34 | $24.48 | $21.56 | 22,089 |
| 2019-04-09 | $24.50 | $24.53 | $24.39 | $24.42 | $21.51 | 41,349 |
| 2019-04-08 | $24.49 | $24.57 | $24.46 | $24.47 | $21.56 | 27,681 |
| 2019-04-05 | $24.43 | $24.54 | $24.43 | $24.45 | $21.54 | 36,428 |
| 2019-04-04 | $24.45 | $24.45 | $24.34 | $24.40 | $21.49 | 39,641 |
| 2019-04-03 | $24.48 | $24.49 | $24.36 | $24.36 | $21.46 | 71,891 |
| 2019-04-02 | $24.43 | $24.48 | $24.36 | $24.45 | $21.54 | 30,466 |
| 2019-04-01 | $24.31 | $24.47 | $24.31 | $24.41 | $21.50 | 100,508 |
| 2019-03-29 | $23.95 | $24.30 | $23.82 | $24.30 | $21.41 | 140,503 |
| 2019-03-28 | $23.94 | $24.00 | $23.86 | $23.86 | $21.02 | 71,606 |
| 2019-03-27 | $24.09 | $24.17 | $23.96 | $23.96 | $21.11 | 64,800 |
| 2019-03-26 | $24.16 | $24.25 | $24.11 | $24.13 | $21.26 | 37,015 |
| 2019-03-25 | $24.07 | $24.13 | $24.05 | $24.08 | $21.21 | 37,529 |
| 2019-03-22 | $24.15 | $24.19 | $24.05 | $24.16 | $21.28 | 28,333 |
| 2019-03-21 | $24.12 | $24.23 | $24.12 | $24.15 | $21.27 | 31,993 |
| 2019-03-20 | $24.15 | $24.18 | $24.00 | $24.11 | $21.24 | 30,373 |
| 2019-03-19 | $24.25 | $24.26 | $24.15 | $24.15 | $21.27 | 33,074 |
| 2019-03-18 | $24.32 | $24.34 | $24.20 | $24.25 | $21.36 | 28,852 |
| 2019-03-15 | $24.25 | $24.30 | $24.16 | $24.26 | $21.37 | 41,784 |
| 2019-03-14 | $24.32 | $24.32 | $24.11 | $24.11 | $21.24 | 43,768 |
| 2019-03-13 | $24.20 | $24.32 | $24.20 | $24.25 | $21.36 | 28,601 |
| 2019-03-12 | $24.19 | $24.20 | $24.15 | $24.15 | $21.27 | 27,497 |
| 2019-03-11 | $24.19 | $24.19 | $24.14 | $24.14 | $21.27 | 12,753 |
| 2019-03-08 | $24.05 | $24.20 | $24.00 | $24.19 | $21.31 | 28,636 |
| 2019-03-07 | $24.15 | $24.15 | $24.05 | $24.10 | $21.23 | 37,877 |
| 2019-03-06 | $24.13 | $24.22 | $24.10 | $24.17 | $21.29 | 37,085 |
| 2019-03-05 | $23.84 | $24.14 | $23.84 | $24.14 | $21.27 | 40,195 |
| 2019-03-04 | $23.91 | $24.00 | $23.78 | $23.97 | $21.12 | 41,918 |
| 2019-03-01 | $23.72 | $23.99 | $23.72 | $23.92 | $21.07 | 71,221 |
| 2019-02-28 | $23.45 | $23.67 | $23.41 | $23.67 | $20.85 | 88,798 |
| 2019-02-27 | $23.49 | $23.49 | $23.42 | $23.45 | $20.66 | 33,167 |
| 2019-02-26 | $23.70 | $23.79 | $23.70 | $23.74 | $20.63 | 41,715 |
| 2019-02-25 | $23.72 | $23.80 | $23.68 | $23.69 | $20.59 | 53,254 |
| 2019-02-22 | $23.69 | $23.76 | $23.68 | $23.72 | $20.61 | 21,763 |
| 2019-02-21 | $23.72 | $23.79 | $23.65 | $23.69 | $20.59 | 27,977 |
| 2019-02-20 | $23.80 | $23.83 | $23.71 | $23.75 | $20.64 | 28,832 |
| 2019-02-19 | $23.61 | $23.82 | $23.61 | $23.80 | $20.68 | 29,680 |
| 2019-02-15 | $23.56 | $23.76 | $23.51 | $23.75 | $20.64 | 31,550 |
| 2019-02-14 | $23.50 | $23.65 | $23.41 | $23.56 | $20.47 | 60,967 |
| 2019-02-13 | $23.48 | $23.60 | $23.41 | $23.57 | $20.48 | 38,812 |
| 2019-02-12 | $23.37 | $23.47 | $23.26 | $23.42 | $20.35 | 45,854 |
| 2019-02-11 | $23.30 | $23.37 | $23.23 | $23.37 | $20.31 | 29,726 |
| 2019-02-08 | $23.17 | $23.30 | $23.16 | $23.28 | $20.23 | 29,310 |
| 2019-02-07 | $23.34 | $23.34 | $23.17 | $23.25 | $20.21 | 20,484 |
| 2019-02-06 | $23.41 | $23.41 | $23.19 | $23.27 | $20.22 | 27,677 |
| 2019-02-05 | $23.40 | $23.45 | $23.35 | $23.39 | $20.33 | 26,976 |
| 2019-02-04 | $23.34 | $23.40 | $23.31 | $23.40 | $20.34 | 32,295 |
| 2019-02-01 | $23.35 | $23.39 | $23.19 | $23.34 | $20.28 | 23,369 |
| 2019-01-31 | $23.11 | $23.45 | $23.11 | $23.45 | $20.38 | 93,116 |
| 2019-01-30 | $22.98 | $23.16 | $22.96 | $23.11 | $20.08 | 41,576 |
| 2019-01-29 | $22.95 | $22.99 | $22.93 | $22.93 | $19.93 | 29,289 |
| 2019-01-28 | $22.88 | $22.97 | $22.80 | $22.95 | $19.94 | 49,699 |
| 2019-01-25 | $22.84 | $23.00 | $22.84 | $22.90 | $19.90 | 51,627 |
| 2019-01-24 | $22.58 | $22.84 | $22.58 | $22.76 | $19.78 | 102,780 |
| 2019-01-23 | $22.67 | $22.67 | $22.55 | $22.57 | $19.61 | 32,857 |
| 2019-01-22 | $22.75 | $22.75 | $22.59 | $22.60 | $19.64 | 42,993 |
| 2019-01-18 | $22.66 | $22.78 | $22.50 | $22.78 | $19.80 | 138,811 |
| 2019-01-17 | $22.61 | $22.65 | $22.52 | $22.59 | $19.63 | 31,719 |
| 2019-01-16 | $22.66 | $22.66 | $22.53 | $22.54 | $19.59 | 43,492 |
| 2019-01-15 | $22.59 | $22.68 | $22.54 | $22.67 | $19.70 | 40,149 |
| 2019-01-14 | $22.55 | $22.67 | $22.52 | $22.58 | $19.62 | 34,102 |
| 2019-01-11 | $22.42 | $22.60 | $22.42 | $22.60 | $19.64 | 49,555 |
| 2019-01-10 | $22.38 | $22.51 | $22.33 | $22.46 | $19.52 | 41,995 |
| 2019-01-09 | $22.46 | $22.52 | $22.39 | $22.42 | $19.48 | 46,093 |
| 2019-01-08 | $22.71 | $22.71 | $22.37 | $22.43 | $19.49 | 49,669 |
| 2019-01-07 | $22.72 | $22.80 | $22.53 | $22.54 | $19.59 | 61,661 |
| 2019-01-04 | $22.25 | $22.86 | $22.25 | $22.46 | $19.52 | 82,716 |
| 2019-01-03 | $22.07 | $22.36 | $21.93 | $22.24 | $19.33 | 67,905 |
| 2019-01-02 | $21.66 | $22.12 | $21.66 | $22.09 | $19.20 | 30,921 |
| 2018-12-31 | $21.66 | $21.80 | $21.62 | $21.78 | $18.93 | 222,095 |
| 2018-12-28 | $21.44 | $21.64 | $21.27 | $21.60 | $18.77 | 82,579 |
| 2018-12-27 | $21.48 | $21.50 | $21.25 | $21.39 | $18.59 | 63,431 |
| 2018-12-26 | $21.51 | $21.54 | $21.30 | $21.54 | $18.72 | 63,212 |
| 2018-12-24 | $21.61 | $21.82 | $21.30 | $21.42 | $18.61 | 52,086 |
| 2018-12-21 | $21.54 | $21.93 | $21.54 | $21.93 | $19.06 | 137,687 |
| 2018-12-20 | $21.73 | $21.84 | $21.55 | $21.69 | $18.85 | 70,756 |
| 2018-12-19 | $21.67 | $21.86 | $21.61 | $21.74 | $18.89 | 65,822 |
| 2018-12-18 | $21.92 | $21.92 | $21.63 | $21.73 | $18.88 | 108,904 |
| 2018-12-17 | $21.97 | $21.97 | $21.80 | $21.90 | $19.03 | 53,201 |
| 2018-12-14 | $21.87 | $21.98 | $21.77 | $21.97 | $19.09 | 64,913 |
| 2018-12-13 | $22.05 | $22.05 | $21.86 | $21.92 | $19.05 | 68,877 |
| 2018-12-12 | $22.03 | $22.10 | $21.93 | $21.93 | $19.06 | 48,281 |
| 2018-12-11 | $22.00 | $22.14 | $21.90 | $22.04 | $19.15 | 89,495 |
| 2018-12-10 | $21.92 | $21.95 | $21.75 | $21.90 | $19.03 | 95,781 |
| 2018-12-07 | $22.00 | $22.16 | $21.90 | $21.91 | $19.04 | 48,207 |
| 2018-12-06 | $22.07 | $22.07 | $21.85 | $22.04 | $19.15 | 44,794 |
| 2018-12-04 | $22.10 | $22.15 | $21.95 | $22.07 | $19.18 | 58,929 |
| 2018-12-03 | $22.20 | $22.20 | $21.91 | $22.12 | $19.22 | 64,178 |
| 2018-11-30 | $22.17 | $22.21 | $22.01 | $22.03 | $19.14 | 65,358 |
| 2018-11-29 | $22.40 | $22.46 | $22.22 | $22.26 | $19.34 | 33,440 |
| 2018-11-28 | $22.65 | $22.78 | $22.65 | $22.72 | $19.46 | 24,005 |
| 2018-11-27 | $22.65 | $22.66 | $22.56 | $22.64 | $19.40 | 25,774 |
| 2018-11-26 | $22.74 | $22.83 | $22.51 | $22.59 | $19.35 | 40,830 |
| 2018-11-23 | $22.62 | $22.74 | $22.62 | $22.66 | $19.41 | 14,513 |
| 2018-11-21 | $22.67 | $22.76 | $22.62 | $22.65 | $19.40 | 17,398 |
| 2018-11-20 | $22.76 | $22.76 | $22.60 | $22.65 | $19.40 | 34,802 |
| 2018-11-19 | $22.96 | $22.96 | $22.81 | $22.83 | $19.56 | 37,997 |
| 2018-11-16 | $22.82 | $22.96 | $22.82 | $22.94 | $19.65 | 29,476 |
| 2018-11-15 | $23.11 | $23.11 | $22.82 | $22.90 | $19.62 | 31,221 |
| 2018-11-14 | $23.13 | $23.23 | $23.06 | $23.06 | $19.76 | 14,881 |
| 2018-11-13 | $23.24 | $23.34 | $23.05 | $23.12 | $19.81 | 62,824 |
| 2018-11-12 | $23.23 | $23.30 | $23.20 | $23.22 | $19.89 | 37,834 |
| 2018-11-09 | $23.15 | $23.25 | $23.05 | $23.23 | $19.90 | 44,098 |
| 2018-11-08 | $23.19 | $23.19 | $23.08 | $23.15 | $19.83 | 16,185 |
| 2018-11-07 | $23.25 | $23.29 | $23.14 | $23.14 | $19.82 | 38,134 |
| 2018-11-06 | $23.16 | $23.22 | $23.16 | $23.22 | $19.89 | 13,718 |
| 2018-11-05 | $23.13 | $23.25 | $23.13 | $23.18 | $19.86 | 13,036 |
| 2018-11-02 | $23.30 | $23.31 | $23.06 | $23.13 | $19.82 | 31,806 |
| 2018-11-01 | $23.21 | $23.30 | $23.15 | $23.26 | $19.93 | 13,936 |
| 2018-10-31 | $23.13 | $23.21 | $23.12 | $23.21 | $19.88 | 40,095 |
| 2018-10-30 | $23.17 | $23.22 | $23.06 | $23.10 | $19.79 | 41,826 |
| 2018-10-29 | $23.23 | $23.31 | $23.18 | $23.24 | $19.91 | 15,409 |
| 2018-10-26 | $23.20 | $23.20 | $23.01 | $23.19 | $19.87 | 29,145 |
| 2018-10-25 | $23.15 | $23.26 | $23.15 | $23.19 | $19.87 | 12,342 |
| 2018-10-24 | $23.20 | $23.34 | $23.12 | $23.12 | $19.81 | 35,359 |
| 2018-10-23 | $23.13 | $23.18 | $23.00 | $23.17 | $19.85 | 28,693 |
| 2018-10-22 | $23.02 | $23.18 | $22.92 | $23.16 | $19.84 | 58,300 |
| 2018-10-19 | $22.83 | $23.05 | $22.78 | $23.02 | $19.72 | 59,781 |
| 2018-10-18 | $22.77 | $22.84 | $22.74 | $22.78 | $19.52 | 33,265 |
| 2018-10-17 | $22.82 | $22.82 | $22.66 | $22.79 | $19.52 | 19,998 |
| 2018-10-16 | $22.86 | $22.90 | $22.77 | $22.79 | $19.52 | 86,430 |
| 2018-10-15 | $22.95 | $23.00 | $22.77 | $22.80 | $19.53 | 49,657 |
| 2018-10-12 | $23.16 | $23.22 | $22.92 | $22.97 | $19.68 | 41,306 |
| 2018-10-11 | $23.27 | $23.27 | $23.03 | $23.05 | $19.75 | 40,913 |
| 2018-10-10 | $23.50 | $23.50 | $23.21 | $23.25 | $19.92 | 45,168 |
| 2018-10-09 | $23.49 | $23.60 | $23.48 | $23.52 | $20.15 | 15,386 |
| 2018-10-08 | $23.53 | $23.65 | $23.42 | $23.52 | $20.15 | 35,303 |
| 2018-10-05 | $23.53 | $23.68 | $23.45 | $23.57 | $20.19 | 74,295 |
| 2018-10-04 | $23.75 | $23.79 | $23.37 | $23.72 | $20.32 | 82,000 |
| 2018-10-03 | $24.00 | $24.07 | $23.77 | $23.92 | $20.49 | 87,105 |
| 2018-10-02 | $24.05 | $24.21 | $24.00 | $24.09 | $20.64 | 57,047 |
| 2018-10-01 | $24.32 | $24.35 | $24.03 | $24.10 | $20.65 | 57,600 |
| 2018-09-28 | $24.35 | $24.40 | $24.31 | $24.39 | $20.90 | 52,916 |
| 2018-09-27 | $24.29 | $24.35 | $24.25 | $24.35 | $20.86 | 34,478 |
| 2018-09-26 | $24.20 | $24.32 | $24.20 | $24.29 | $20.81 | 22,935 |
| 2018-09-25 | $24.32 | $24.33 | $24.18 | $24.23 | $20.76 | 38,009 |
| 2018-09-24 | $24.32 | $24.35 | $24.29 | $24.30 | $20.82 | 21,724 |
| 2018-09-21 | $24.30 | $24.33 | $24.27 | $24.32 | $20.84 | 29,085 |
| 2018-09-20 | $24.35 | $24.42 | $24.27 | $24.31 | $20.83 | 48,299 |
| 2018-09-19 | $24.44 | $24.45 | $24.32 | $24.41 | $20.91 | 38,442 |
| 2018-09-18 | $24.39 | $24.44 | $24.35 | $24.44 | $20.94 | 32,966 |
| 2018-09-17 | $24.48 | $24.50 | $24.39 | $24.40 | $20.90 | 40,057 |
| 2018-09-14 | $24.43 | $24.48 | $24.33 | $24.48 | $20.97 | 25,194 |
| 2018-09-13 | $24.53 | $24.53 | $24.42 | $24.49 | $20.98 | 24,216 |
| 2018-09-12 | $24.48 | $24.52 | $24.44 | $24.50 | $20.99 | 25,835 |
| 2018-09-11 | $24.51 | $24.55 | $24.44 | $24.48 | $20.97 | 39,909 |
| 2018-09-10 | $24.47 | $24.56 | $24.41 | $24.55 | $21.03 | 28,794 |
| 2018-09-07 | $24.53 | $24.53 | $24.37 | $24.42 | $20.92 | 40,895 |
| 2018-09-06 | $24.64 | $24.64 | $24.53 | $24.58 | $21.06 | 25,843 |
| 2018-09-05 | $24.65 | $24.67 | $24.55 | $24.64 | $21.11 | 26,889 |
| 2018-09-04 | $24.76 | $24.84 | $24.61 | $24.61 | $21.08 | 30,453 |
| 2018-08-31 | $24.68 | $24.72 | $24.67 | $24.72 | $21.18 | 20,181 |
| 2018-08-30 | $24.74 | $24.74 | $24.61 | $24.67 | $21.13 | 53,000 |
| 2018-08-29 | $24.96 | $25.05 | $24.96 | $24.96 | $21.11 | 38,903 |
| 2018-08-28 | $24.97 | $25.01 | $24.94 | $25.01 | $21.15 | 33,557 |
| 2018-08-27 | $24.95 | $25.00 | $24.93 | $25.00 | $21.14 | 26,377 |
| 2018-08-24 | $24.94 | $24.98 | $24.93 | $24.98 | $21.13 | 31,444 |
| 2018-08-23 | $24.93 | $24.94 | $24.87 | $24.94 | $21.09 | 14,175 |
| 2018-08-22 | $24.92 | $24.94 | $24.83 | $24.92 | $21.08 | 18,020 |
| 2018-08-21 | $24.81 | $24.86 | $24.79 | $24.83 | $21.00 | 17,046 |
| 2018-08-20 | $24.82 | $24.90 | $24.77 | $24.81 | $20.98 | 40,884 |
| 2018-08-17 | $24.81 | $24.82 | $24.77 | $24.82 | $20.99 | 11,146 |
| 2018-08-16 | $24.75 | $24.80 | $24.70 | $24.80 | $20.97 | 30,926 |
| 2018-08-15 | $24.70 | $24.71 | $24.65 | $24.68 | $20.87 | 11,508 |
| 2018-08-14 | $24.68 | $24.72 | $24.68 | $24.70 | $20.89 | 13,788 |
| 2018-08-13 | $24.70 | $24.72 | $24.66 | $24.72 | $20.91 | 17,341 |
| 2018-08-10 | $24.71 | $24.76 | $24.64 | $24.66 | $20.86 | 16,801 |
| 2018-08-09 | $24.71 | $24.71 | $24.63 | $24.71 | $20.90 | 17,949 |
| 2018-08-08 | $24.71 | $24.75 | $24.64 | $24.65 | $20.85 | 18,507 |
| 2018-08-07 | $24.71 | $24.72 | $24.65 | $24.66 | $20.86 | 11,020 |
| 2018-08-06 | $24.72 | $24.78 | $24.66 | $24.71 | $20.90 | 16,623 |
| 2018-08-03 | $24.68 | $24.74 | $24.66 | $24.70 | $20.89 | 17,289 |
| 2018-08-02 | $24.60 | $24.69 | $24.56 | $24.56 | $20.77 | 29,399 |
| 2018-08-01 | $24.69 | $24.72 | $24.64 | $24.70 | $20.89 | 31,283 |
| 2018-07-31 | $24.58 | $24.74 | $24.58 | $24.74 | $20.92 | 22,472 |
| 2018-07-30 | $24.57 | $24.68 | $24.57 | $24.68 | $20.87 | 6,867 |
| 2018-07-27 | $24.65 | $24.71 | $24.57 | $24.60 | $20.80 | 4,275 |
| 2018-07-26 | $24.70 | $24.76 | $24.63 | $24.65 | $20.85 | 26,396 |
| 2018-07-25 | $24.78 | $24.80 | $24.70 | $24.72 | $20.91 | 30,019 |
| 2018-07-24 | $24.71 | $24.84 | $24.69 | $24.70 | $20.89 | 47,876 |
| 2018-07-23 | $24.66 | $24.72 | $24.63 | $24.67 | $20.86 | 20,703 |
| 2018-07-20 | $24.55 | $24.82 | $24.52 | $24.76 | $20.94 | 60,999 |
| 2018-07-19 | $24.52 | $24.56 | $24.48 | $24.48 | $20.70 | 20,263 |
| 2018-07-18 | $24.52 | $24.53 | $24.44 | $24.45 | $20.68 | 24,119 |
| 2018-07-17 | $24.45 | $24.50 | $24.45 | $24.48 | $20.70 | 24,136 |
| 2018-07-16 | $24.51 | $24.54 | $24.45 | $24.47 | $20.69 | 21,665 |
| 2018-07-13 | $24.61 | $24.66 | $24.49 | $24.56 | $20.77 | 29,944 |
| 2018-07-12 | $24.65 | $24.65 | $24.57 | $24.62 | $20.82 | 16,918 |
| 2018-07-11 | $24.73 | $24.77 | $24.58 | $24.58 | $20.79 | 40,283 |
| 2018-07-10 | $24.76 | $24.76 | $24.66 | $24.66 | $20.86 | 23,567 |
| 2018-07-09 | $24.78 | $24.82 | $24.71 | $24.71 | $20.90 | 40,353 |
| 2018-07-06 | $24.77 | $24.89 | $24.77 | $24.78 | $20.96 | 67,632 |
| 2018-07-05 | $24.67 | $24.79 | $24.67 | $24.68 | $20.87 | 37,889 |
| 2018-07-03 | $24.65 | $24.80 | $24.64 | $24.64 | $20.84 | 23,103 |
| 2018-07-02 | $24.59 | $24.80 | $24.59 | $24.68 | $20.87 | 56,122 |
| 2018-06-29 | $24.55 | $24.65 | $24.53 | $24.59 | $20.80 | 42,899 |
| 2018-06-28 | $24.48 | $24.53 | $24.48 | $24.53 | $20.75 | 20,507 |
| 2018-06-27 | $24.55 | $24.55 | $24.48 | $24.48 | $20.70 | 35,290 |
| 2018-06-26 | $24.51 | $24.57 | $24.46 | $24.51 | $20.73 | 52,204 |
| 2018-06-25 | $24.51 | $24.56 | $24.51 | $24.51 | $20.73 | 29,057 |
| 2018-06-22 | $24.56 | $24.57 | $24.53 | $24.55 | $20.76 | 27,177 |
| 2018-06-21 | $24.58 | $24.63 | $24.55 | $24.55 | $20.76 | 19,893 |
| 2018-06-20 | $24.64 | $24.66 | $24.59 | $24.63 | $20.83 | 20,126 |
| 2018-06-19 | $24.71 | $24.71 | $24.61 | $24.64 | $20.84 | 24,598 |
| 2018-06-18 | $24.69 | $24.71 | $24.66 | $24.70 | $20.89 | 29,215 |
| 2018-06-15 | $24.64 | $24.71 | $24.61 | $24.66 | $20.86 | 32,284 |
| 2018-06-14 | $24.49 | $24.62 | $24.49 | $24.56 | $20.77 | 25,007 |
| 2018-06-13 | $24.58 | $24.58 | $24.47 | $24.52 | $20.74 | 14,083 |
| 2018-06-12 | $24.58 | $24.60 | $24.46 | $24.50 | $20.72 | 41,572 |
| 2018-06-11 | $24.71 | $24.71 | $24.55 | $24.59 | $20.80 | 33,238 |
| 2018-06-08 | $24.68 | $24.70 | $24.64 | $24.68 | $20.87 | 38,991 |
| 2018-06-07 | $24.76 | $24.76 | $24.63 | $24.64 | $20.84 | 36,722 |
| 2018-06-06 | $24.73 | $24.77 | $24.69 | $24.69 | $20.88 | 57,019 |
| 2018-06-05 | $24.65 | $24.73 | $24.65 | $24.72 | $20.91 | 65,444 |
| 2018-06-04 | $24.64 | $24.72 | $24.59 | $24.70 | $20.89 | 41,928 |
| 2018-06-01 | $24.61 | $24.68 | $24.60 | $24.66 | $20.86 | 28,063 |
| 2018-05-31 | $24.55 | $24.63 | $24.54 | $24.63 | $20.83 | 35,025 |
| 2018-05-30 | $24.63 | $24.63 | $24.55 | $24.58 | $20.79 | 37,453 |
| 2018-05-29 | $24.82 | $24.89 | $24.75 | $24.89 | $20.78 | 33,222 |
| 2018-05-25 | $24.84 | $24.92 | $24.75 | $24.84 | $20.74 | 42,468 |
| 2018-05-24 | $24.61 | $24.83 | $24.61 | $24.83 | $20.73 | 39,778 |
| 2018-05-23 | $24.58 | $24.64 | $24.54 | $24.63 | $20.56 | 19,017 |
| 2018-05-22 | $24.56 | $24.59 | $24.51 | $24.59 | $20.53 | 33,603 |
| 2018-05-21 | $24.52 | $24.55 | $24.50 | $24.55 | $20.50 | 32,627 |
| 2018-05-18 | $24.45 | $24.56 | $24.45 | $24.55 | $20.50 | 27,307 |
| 2018-05-17 | $24.50 | $24.50 | $24.46 | $24.47 | $20.43 | 28,730 |
| 2018-05-16 | $24.52 | $24.56 | $24.48 | $24.52 | $20.47 | 50,120 |
| 2018-05-15 | $24.54 | $24.60 | $24.50 | $24.53 | $20.48 | 25,531 |
| 2018-05-14 | $24.65 | $24.70 | $24.62 | $24.68 | $20.60 | 17,765 |
| 2018-05-11 | $24.48 | $24.66 | $24.47 | $24.66 | $20.59 | 20,402 |
| 2018-05-10 | $24.46 | $24.53 | $24.45 | $24.48 | $20.44 | 20,417 |
| 2018-05-09 | $24.45 | $24.49 | $24.43 | $24.45 | $20.41 | 42,220 |
| 2018-05-08 | $24.51 | $24.51 | $24.43 | $24.47 | $20.43 | 35,175 |
| 2018-05-07 | $24.58 | $24.58 | $24.52 | $24.56 | $20.50 | 24,530 |
| 2018-05-04 | $24.44 | $24.59 | $24.44 | $24.52 | $20.47 | 28,797 |
| 2018-05-03 | $24.41 | $24.49 | $24.41 | $24.43 | $20.40 | 14,208 |
| 2018-05-02 | $24.40 | $24.49 | $24.40 | $24.49 | $20.45 | 21,501 |
| 2018-05-01 | $24.40 | $24.45 | $24.35 | $24.45 | $20.41 | 15,369 |
| 2018-04-30 | $24.42 | $24.44 | $24.39 | $24.44 | $20.40 | 11,537 |
| 2018-04-27 | $24.49 | $24.49 | $24.42 | $24.42 | $20.39 | 10,724 |
| 2018-04-26 | $24.46 | $24.50 | $24.42 | $24.48 | $20.44 | 26,854 |
| 2018-04-25 | $24.40 | $24.49 | $24.27 | $24.48 | $20.44 | 68,211 |
| 2018-04-24 | $24.47 | $24.47 | $24.43 | $24.47 | $20.43 | 43,581 |
| 2018-04-23 | $24.49 | $24.52 | $24.40 | $24.44 | $20.40 | 27,203 |
| 2018-04-20 | $24.43 | $24.63 | $24.38 | $24.60 | $20.54 | 46,336 |
| 2018-04-19 | $24.47 | $24.47 | $24.43 | $24.43 | $20.40 | 26,276 |
| 2018-04-18 | $24.44 | $24.53 | $24.44 | $24.50 | $20.45 | 22,130 |
| 2018-04-17 | $24.51 | $24.51 | $24.46 | $24.49 | $20.45 | 16,764 |
| 2018-04-16 | $24.45 | $24.53 | $24.45 | $24.48 | $20.44 | 17,785 |
| 2018-04-13 | $24.40 | $24.48 | $24.38 | $24.48 | $20.44 | 32,782 |
| 2018-04-12 | $24.44 | $24.45 | $24.41 | $24.41 | $20.38 | 17,643 |
| 2018-04-11 | $24.41 | $24.45 | $24.41 | $24.41 | $20.38 | 19,320 |
| 2018-04-10 | $24.44 | $24.49 | $24.43 | $24.43 | $20.40 | 16,479 |
| 2018-04-09 | $24.45 | $24.48 | $24.39 | $24.44 | $20.40 | 22,354 |
| 2018-04-06 | $24.46 | $24.51 | $24.42 | $24.51 | $20.46 | 22,127 |
| 2018-04-05 | $24.51 | $24.55 | $24.50 | $24.54 | $20.49 | 19,533 |
| 2018-04-04 | $24.46 | $24.60 | $24.44 | $24.60 | $20.54 | 26,105 |
| 2018-04-03 | $24.55 | $24.56 | $24.41 | $24.56 | $20.50 | 52,311 |
| 2018-04-02 | $24.61 | $24.64 | $24.55 | $24.61 | $20.55 | 29,733 |
| 2018-03-29 | $24.60 | $24.66 | $24.56 | $24.58 | $20.52 | 17,358 |
| 2018-03-28 | $24.55 | $24.59 | $24.53 | $24.56 | $20.50 | 9,721 |
| 2018-03-27 | $24.48 | $24.59 | $24.48 | $24.57 | $20.51 | 15,468 |
| 2018-03-26 | $24.50 | $24.55 | $24.50 | $24.55 | $20.50 | 16,796 |
| 2018-03-23 | $24.54 | $24.56 | $24.50 | $24.50 | $20.45 | 22,689 |
| 2018-03-22 | $24.42 | $24.59 | $24.42 | $24.55 | $20.50 | 46,241 |
| 2018-03-21 | $24.51 | $24.55 | $24.49 | $24.49 | $20.45 | 19,682 |
| 2018-03-20 | $24.56 | $24.56 | $24.51 | $24.51 | $20.46 | 28,739 |
| 2018-03-19 | $24.56 | $24.66 | $24.56 | $24.57 | $20.51 | 11,918 |
| 2018-03-16 | $24.60 | $24.72 | $24.60 | $24.67 | $20.60 | 31,021 |
| 2018-03-15 | $24.67 | $24.68 | $24.62 | $24.63 | $20.56 | 14,504 |
| 2018-03-14 | $24.51 | $24.62 | $24.50 | $24.62 | $20.55 | 17,923 |
| 2018-03-13 | $24.50 | $24.51 | $24.43 | $24.49 | $20.45 | 21,185 |
| 2018-03-12 | $24.45 | $24.47 | $24.40 | $24.46 | $20.42 | 21,069 |
| 2018-03-09 | $24.53 | $24.53 | $24.43 | $24.46 | $20.42 | 20,683 |
| 2018-03-08 | $24.41 | $24.48 | $24.41 | $24.48 | $20.44 | 28,032 |
| 2018-03-07 | $24.37 | $24.44 | $24.31 | $24.39 | $20.36 | 21,758 |
| 2018-03-06 | $24.40 | $24.48 | $24.40 | $24.41 | $20.38 | 24,196 |
| 2018-03-05 | $24.36 | $24.44 | $24.34 | $24.44 | $20.40 | 28,043 |
| 2018-03-02 | $24.30 | $24.43 | $24.25 | $24.36 | $20.34 | 47,579 |
| 2018-03-01 | $24.43 | $24.43 | $24.32 | $24.39 | $20.36 | 26,196 |
| 2018-02-28 | $24.48 | $24.48 | $24.36 | $24.44 | $20.40 | 44,423 |
| 2018-02-27 | $24.38 | $24.48 | $24.34 | $24.42 | $20.39 | 55,557 |
| 2018-02-26 | $24.69 | $24.69 | $24.50 | $24.63 | $20.30 | 42,138 |
| 2018-02-23 | $24.41 | $24.56 | $24.41 | $24.56 | $20.24 | 24,263 |
| 2018-02-22 | $24.36 | $24.42 | $24.31 | $24.41 | $20.11 | 35,908 |
| 2018-02-21 | $24.12 | $24.33 | $24.12 | $24.30 | $20.02 | 106,734 |
| 2018-02-20 | $24.07 | $24.19 | $24.07 | $24.14 | $19.89 | 39,151 |
| 2018-02-16 | $23.98 | $24.12 | $23.92 | $24.05 | $19.82 | 29,921 |
| 2018-02-15 | $24.03 | $24.10 | $23.93 | $23.93 | $19.72 | 44,735 |
| 2018-02-14 | $24.13 | $24.14 | $24.04 | $24.07 | $19.83 | 20,329 |
| 2018-02-13 | $24.02 | $24.12 | $23.96 | $24.10 | $19.86 | 32,098 |
| 2018-02-12 | $23.96 | $24.12 | $23.96 | $24.06 | $19.83 | 29,635 |
| 2018-02-09 | $23.89 | $24.09 | $23.65 | $24.09 | $19.85 | 44,369 |
| 2018-02-08 | $24.05 | $24.05 | $23.85 | $23.94 | $19.73 | 43,991 |
| 2018-02-07 | $23.90 | $24.07 | $23.90 | $24.04 | $19.81 | 57,105 |
| 2018-02-06 | $23.63 | $23.91 | $23.51 | $23.90 | $19.69 | 120,139 |
| 2018-02-05 | $23.63 | $23.84 | $23.40 | $23.69 | $19.52 | 108,630 |
| 2018-02-02 | $23.80 | $23.97 | $23.79 | $23.87 | $19.67 | 76,263 |
| 2018-02-01 | $24.38 | $24.38 | $24.09 | $24.10 | $19.86 | 102,214 |
| 2018-01-31 | $24.32 | $24.45 | $24.30 | $24.39 | $20.10 | 62,121 |
| 2018-01-30 | $24.39 | $24.52 | $24.20 | $24.24 | $19.97 | 107,965 |
| 2018-01-29 | $24.64 | $24.65 | $24.37 | $24.56 | $20.24 | 105,477 |
| 2018-01-26 | $24.76 | $24.83 | $24.72 | $24.74 | $20.39 | 75,743 |
| 2018-01-25 | $24.81 | $24.86 | $24.71 | $24.80 | $20.44 | 58,565 |
| 2018-01-24 | $24.90 | $24.91 | $24.83 | $24.88 | $20.50 | 42,103 |
| 2018-01-23 | $24.89 | $24.89 | $24.85 | $24.87 | $20.49 | 33,217 |
| 2018-01-22 | $24.79 | $24.92 | $24.79 | $24.89 | $20.51 | 56,759 |
| 2018-01-19 | $25.00 | $25.00 | $24.73 | $24.74 | $20.39 | 134,809 |
| 2018-01-18 | $25.04 | $25.04 | $24.96 | $25.04 | $20.63 | 73,697 |
| 2018-01-17 | $25.06 | $25.08 | $25.03 | $25.06 | $20.65 | 19,910 |
| 2018-01-16 | $25.07 | $25.07 | $25.02 | $25.07 | $20.66 | 26,201 |
| 2018-01-12 | $25.04 | $25.06 | $25.00 | $25.06 | $20.65 | 36,769 |
| 2018-01-11 | $25.04 | $25.07 | $25.01 | $25.03 | $20.63 | 32,902 |
| 2018-01-10 | $25.00 | $25.07 | $24.93 | $25.06 | $20.65 | 36,994 |
| 2018-01-09 | $25.08 | $25.10 | $25.05 | $25.10 | $20.68 | 20,620 |
| 2018-01-08 | $25.00 | $25.10 | $24.98 | $25.10 | $20.68 | 41,472 |
| 2018-01-05 | $25.02 | $25.04 | $25.01 | $25.01 | $20.61 | 27,374 |
| 2018-01-04 | $25.01 | $25.07 | $25.01 | $25.04 | $20.63 | 15,589 |
| 2018-01-03 | $25.02 | $25.08 | $24.95 | $25.06 | $20.65 | 68,742 |
| 2018-01-02 | $25.07 | $25.08 | $24.93 | $25.02 | $20.62 | 96,115 |
| 2017-12-29 | $25.01 | $25.12 | $25.00 | $25.12 | $20.70 | 22,496 |
| 2017-12-28 | $25.06 | $25.06 | $25.01 | $25.01 | $20.61 | 27,843 |
| 2017-12-27 | $25.07 | $25.07 | $25.01 | $25.03 | $20.63 | 25,202 |
| 2017-12-26 | $25.04 | $25.06 | $25.01 | $25.02 | $20.62 | 21,479 |
| 2017-12-22 | $25.01 | $25.09 | $25.01 | $25.02 | $20.62 | 18,321 |
| 2017-12-21 | $25.04 | $25.07 | $25.03 | $25.03 | $20.63 | 15,463 |
| 2017-12-20 | $25.07 | $25.12 | $25.01 | $25.03 | $20.63 | 48,051 |
| 2017-12-19 | $25.10 | $25.19 | $25.05 | $25.15 | $20.72 | 50,838 |
| 2017-12-18 | $25.14 | $25.20 | $25.11 | $25.20 | $20.77 | 35,976 |
| 2017-12-15 | $25.18 | $25.18 | $25.06 | $25.16 | $20.73 | 51,697 |
| 2017-12-14 | $25.07 | $25.10 | $25.03 | $25.10 | $20.68 | 21,211 |
| 2017-12-13 | $25.13 | $25.15 | $25.02 | $25.15 | $20.72 | 37,892 |
| 2017-12-12 | $25.13 | $25.13 | $25.07 | $25.12 | $20.70 | 12,020 |
| 2017-12-11 | $25.12 | $25.19 | $25.09 | $25.19 | $20.76 | 24,949 |
| 2017-12-08 | $25.25 | $25.25 | $25.12 | $25.12 | $20.70 | 24,416 |
| 2017-12-07 | $25.16 | $25.25 | $25.16 | $25.21 | $20.77 | 23,455 |
| 2017-12-06 | $25.21 | $25.21 | $25.12 | $25.20 | $20.77 | 35,385 |
| 2017-12-05 | $25.08 | $25.20 | $25.08 | $25.20 | $20.77 | 17,055 |
| 2017-12-04 | $25.09 | $25.23 | $25.06 | $25.06 | $20.65 | 54,602 |
| 2017-12-01 | $25.08 | $25.09 | $24.98 | $25.09 | $20.68 | 30,293 |
| 2017-11-30 | $24.86 | $25.09 | $24.86 | $24.99 | $20.59 | 39,036 |
| 2017-11-29 | $25.00 | $25.04 | $24.95 | $25.00 | $20.60 | 60,679 |
| 2017-11-28 | $25.32 | $25.32 | $25.15 | $25.25 | $20.54 | 21,299 |
| 2017-11-27 | $25.26 | $25.36 | $25.20 | $25.20 | $20.50 | 30,154 |
| 2017-11-24 | $25.17 | $25.23 | $25.17 | $25.23 | $20.53 | 3,843 |
| 2017-11-22 | $25.24 | $25.26 | $25.14 | $25.17 | $20.48 | 22,022 |
| 2017-11-21 | $25.21 | $25.29 | $25.19 | $25.24 | $20.54 | 23,987 |
| 2017-11-20 | $25.25 | $25.30 | $25.18 | $25.19 | $20.49 | 18,296 |
| 2017-11-17 | $25.10 | $25.27 | $25.10 | $25.25 | $20.54 | 32,439 |
| 2017-11-16 | $25.06 | $25.13 | $25.05 | $25.07 | $20.40 | 39,498 |
| 2017-11-15 | $25.05 | $25.10 | $25.02 | $25.06 | $20.39 | 51,346 |
| 2017-11-14 | $25.07 | $25.08 | $25.02 | $25.03 | $20.36 | 32,084 |
| 2017-11-13 | $25.10 | $25.14 | $25.06 | $25.07 | $20.40 | 37,035 |
| 2017-11-10 | $25.13 | $25.13 | $25.05 | $25.11 | $20.43 | 22,855 |
| 2017-11-09 | $25.10 | $25.12 | $25.02 | $25.06 | $20.39 | 26,859 |
| 2017-11-08 | $25.08 | $25.14 | $25.06 | $25.12 | $20.44 | 15,057 |
| 2017-11-07 | $25.08 | $25.14 | $25.03 | $25.14 | $20.45 | 27,473 |
| 2017-11-06 | $25.10 | $25.14 | $25.05 | $25.08 | $20.41 | 40,298 |
| 2017-11-03 | $25.06 | $25.14 | $25.06 | $25.10 | $20.42 | 17,557 |
| 2017-11-02 | $25.05 | $25.14 | $25.05 | $25.10 | $20.42 | 24,692 |
| 2017-11-01 | $25.04 | $25.08 | $25.04 | $25.06 | $20.39 | 13,764 |
| 2017-10-31 | $25.10 | $25.10 | $25.02 | $25.03 | $20.36 | 25,156 |
| 2017-10-30 | $25.09 | $25.15 | $25.07 | $25.10 | $20.42 | 26,890 |
| 2017-10-27 | $25.01 | $25.07 | $25.01 | $25.05 | $20.38 | 21,111 |
| 2017-10-26 | $25.03 | $25.10 | $25.01 | $25.01 | $20.35 | 19,631 |
| 2017-10-25 | $25.08 | $25.12 | $24.99 | $25.01 | $20.35 | 51,933 |
| 2017-10-24 | $25.17 | $25.17 | $25.12 | $25.14 | $20.45 | 14,616 |
| 2017-10-23 | $25.20 | $25.25 | $25.16 | $25.19 | $20.49 | 32,362 |
| 2017-10-20 | $25.05 | $25.26 | $25.05 | $25.26 | $20.55 | 63,530 |
| 2017-10-19 | $25.04 | $25.09 | $25.04 | $25.08 | $20.41 | 14,735 |
| 2017-10-18 | $25.09 | $25.09 | $25.03 | $25.04 | $20.37 | 20,135 |
| 2017-10-17 | $25.00 | $25.08 | $25.00 | $25.08 | $20.41 | 15,909 |
| 2017-10-16 | $25.09 | $25.09 | $25.00 | $25.00 | $20.34 | 17,652 |
| 2017-10-13 | $25.09 | $25.09 | $25.02 | $25.02 | $20.36 | 19,876 |
| 2017-10-12 | $25.00 | $25.08 | $25.00 | $25.05 | $20.38 | 22,394 |
| 2017-10-11 | $25.01 | $25.05 | $24.98 | $25.01 | $20.35 | 33,956 |
| 2017-10-10 | $24.97 | $25.02 | $24.94 | $24.98 | $20.32 | 57,723 |
| 2017-10-09 | $24.96 | $24.99 | $24.90 | $24.93 | $20.28 | 25,174 |
| 2017-10-06 | $25.00 | $25.04 | $24.94 | $24.99 | $20.33 | 58,413 |
| 2017-10-05 | $25.03 | $25.09 | $25.01 | $25.07 | $20.40 | 12,254 |
| 2017-10-04 | $25.00 | $25.08 | $25.00 | $25.08 | $20.41 | 30,028 |
| 2017-10-03 | $25.00 | $25.04 | $24.98 | $25.02 | $20.36 | 43,110 |
| 2017-10-02 | $25.04 | $25.06 | $24.98 | $25.03 | $20.37 | 41,756 |
| 2017-09-29 | $25.13 | $25.13 | $25.02 | $25.02 | $20.36 | 41,837 |
| 2017-09-28 | $25.05 | $25.15 | $25.03 | $25.15 | $20.46 | 34,973 |
| 2017-09-27 | $25.01 | $25.07 | $25.00 | $25.07 | $20.40 | 18,826 |
| 2017-09-26 | $25.03 | $25.09 | $25.02 | $25.03 | $20.36 | 17,473 |
| 2017-09-25 | $25.02 | $25.09 | $25.02 | $25.03 | $20.36 | 22,050 |
| 2017-09-22 | $25.06 | $25.10 | $25.02 | $25.04 | $20.37 | 22,459 |
| 2017-09-21 | $25.08 | $25.16 | $25.07 | $25.07 | $20.40 | 16,997 |
| 2017-09-20 | $25.16 | $25.19 | $25.08 | $25.12 | $20.44 | 35,967 |
| 2017-09-19 | $25.09 | $25.12 | $25.03 | $25.09 | $20.41 | 31,215 |
| 2017-09-18 | $25.10 | $25.16 | $25.06 | $25.11 | $20.43 | 30,649 |
| 2017-09-15 | $25.08 | $25.10 | $25.01 | $25.10 | $20.42 | 38,296 |
| 2017-09-14 | $25.01 | $25.06 | $24.99 | $25.03 | $20.36 | 14,490 |
| 2017-09-13 | $24.96 | $25.02 | $24.94 | $25.02 | $20.36 | 19,631 |
| 2017-09-12 | $25.00 | $25.05 | $24.93 | $24.96 | $20.31 | 25,286 |
| 2017-09-11 | $25.07 | $25.07 | $24.96 | $25.03 | $20.36 | 27,801 |
| 2017-09-08 | $25.03 | $25.03 | $24.91 | $24.91 | $20.27 | 36,940 |
| 2017-09-07 | $25.03 | $25.07 | $25.00 | $25.00 | $20.34 | 18,352 |
| 2017-09-06 | $25.00 | $25.05 | $25.00 | $25.00 | $20.34 | 26,709 |
| 2017-09-05 | $25.00 | $25.02 | $24.95 | $24.98 | $20.32 | 21,853 |
| 2017-09-01 | $25.02 | $25.05 | $24.95 | $25.00 | $20.34 | 29,017 |
| 2017-08-31 | $25.02 | $25.07 | $24.96 | $25.07 | $20.40 | 36,982 |
| 2017-08-30 | $24.99 | $25.07 | $24.92 | $25.07 | $20.40 | 35,748 |
| 2017-08-29 | $24.88 | $25.03 | $24.87 | $24.96 | $20.31 | 41,522 |
| 2017-08-28 | $25.14 | $25.22 | $25.14 | $25.16 | $20.21 | 14,300 |
| 2017-08-25 | $25.17 | $25.22 | $25.15 | $25.15 | $20.20 | 23,562 |
| 2017-08-24 | $25.19 | $25.22 | $25.15 | $25.16 | $20.21 | 10,265 |
| 2017-08-23 | $25.18 | $25.25 | $25.18 | $25.21 | $20.25 | 20,476 |
| 2017-08-22 | $25.11 | $25.20 | $25.11 | $25.20 | $20.24 | 33,115 |
| 2017-08-21 | $25.10 | $25.17 | $25.07 | $25.15 | $20.20 | 11,507 |
| 2017-08-18 | $25.02 | $25.10 | $25.02 | $25.08 | $20.15 | 7,973 |
| 2017-08-17 | $25.12 | $25.14 | $25.03 | $25.10 | $20.16 | 20,408 |
| 2017-08-16 | $25.11 | $25.18 | $25.11 | $25.12 | $20.18 | 18,848 |
| 2017-08-15 | $25.12 | $25.18 | $25.07 | $25.12 | $20.18 | 7,517 |
| 2017-08-14 | $25.15 | $25.16 | $25.08 | $25.09 | $20.15 | 16,635 |
| 2017-08-11 | $24.97 | $25.10 | $24.93 | $25.10 | $20.16 | 35,880 |
| 2017-08-10 | $25.02 | $25.04 | $24.86 | $24.97 | $20.06 | 64,034 |
| 2017-08-09 | $25.03 | $25.07 | $24.98 | $25.02 | $20.10 | 31,133 |
| 2017-08-08 | $25.07 | $25.13 | $25.04 | $25.04 | $20.11 | 26,239 |
| 2017-08-07 | $25.07 | $25.13 | $25.07 | $25.08 | $20.15 | 19,024 |
| 2017-08-04 | $25.06 | $25.10 | $25.02 | $25.10 | $20.16 | 19,104 |
| 2017-08-03 | $25.09 | $25.10 | $25.06 | $25.10 | $20.16 | 14,385 |
| 2017-08-02 | $25.08 | $25.09 | $25.03 | $25.09 | $20.15 | 27,860 |
| 2017-08-01 | $25.00 | $25.09 | $25.00 | $25.09 | $20.15 | 21,976 |
| 2017-07-31 | $25.00 | $25.02 | $24.96 | $25.02 | $20.10 | 34,171 |
| 2017-07-28 | $24.99 | $25.00 | $24.95 | $24.99 | $20.07 | 24,487 |
| 2017-07-27 | $24.92 | $25.00 | $24.92 | $24.99 | $20.07 | 28,496 |
| 2017-07-26 | $24.90 | $24.98 | $24.88 | $24.92 | $20.02 | 34,938 |
| 2017-07-25 | $24.90 | $24.96 | $24.80 | $24.85 | $19.96 | 87,839 |
| 2017-07-24 | $24.89 | $24.94 | $24.89 | $24.90 | $20.00 | 93,328 |
| 2017-07-21 | $25.10 | $25.13 | $24.83 | $24.83 | $19.95 | 385,687 |
| 2017-07-20 | $25.12 | $25.18 | $25.05 | $25.05 | $20.12 | 40,340 |
| 2017-07-19 | $25.15 | $25.20 | $25.08 | $25.15 | $20.20 | 21,067 |
| 2017-07-18 | $25.03 | $25.15 | $25.03 | $25.15 | $20.20 | 19,657 |
| 2017-07-17 | $25.02 | $25.09 | $25.02 | $25.02 | $20.10 | 29,562 |
| 2017-07-14 | $25.02 | $25.05 | $25.00 | $25.01 | $20.09 | 25,046 |
| 2017-07-13 | $25.07 | $25.07 | $25.00 | $25.00 | $20.08 | 28,056 |
| 2017-07-12 | $25.07 | $25.08 | $25.04 | $25.05 | $20.12 | 19,285 |
| 2017-07-11 | $25.07 | $25.09 | $24.99 | $24.99 | $20.07 | 26,479 |
| 2017-07-10 | $25.05 | $25.09 | $25.01 | $25.05 | $20.12 | 40,407 |
| 2017-07-07 | $25.15 | $25.19 | $25.05 | $25.05 | $20.12 | 24,607 |
| 2017-07-06 | $25.11 | $25.17 | $25.10 | $25.10 | $20.16 | 18,671 |
| 2017-07-05 | $25.11 | $25.16 | $25.05 | $25.11 | $20.17 | 33,126 |
| 2017-07-03 | $25.08 | $25.18 | $25.08 | $25.18 | $20.23 | 10,140 |
| 2017-06-30 | $25.12 | $25.15 | $25.05 | $25.15 | $20.20 | 19,908 |
| 2017-06-29 | $25.09 | $25.10 | $25.05 | $25.10 | $20.16 | 32,202 |
| 2017-06-28 | $25.10 | $25.12 | $25.07 | $25.12 | $20.18 | 21,092 |
| 2017-06-27 | $25.07 | $25.11 | $25.07 | $25.10 | $20.16 | 16,815 |
| 2017-06-26 | $25.06 | $25.12 | $25.06 | $25.07 | $20.14 | 28,665 |
| 2017-06-23 | $25.07 | $25.09 | $25.04 | $25.06 | $20.13 | 23,831 |
| 2017-06-22 | $25.02 | $25.10 | $25.02 | $25.03 | $20.11 | 24,755 |
| 2017-06-21 | $25.07 | $25.08 | $25.02 | $25.05 | $20.12 | 14,549 |
| 2017-06-20 | $25.06 | $25.10 | $25.03 | $25.03 | $20.11 | 32,717 |
| 2017-06-19 | $25.06 | $25.09 | $25.05 | $25.07 | $20.14 | 12,838 |
| 2017-06-16 | $25.03 | $25.09 | $25.02 | $25.09 | $20.15 | 13,183 |
| 2017-06-15 | $25.05 | $25.10 | $25.02 | $25.06 | $20.13 | 45,119 |
| 2017-06-14 | $24.96 | $25.10 | $24.96 | $24.99 | $20.07 | 17,658 |
| 2017-06-13 | $24.97 | $25.02 | $24.95 | $24.97 | $20.06 | 23,363 |
| 2017-06-12 | $25.04 | $25.05 | $25.00 | $25.00 | $20.08 | 49,138 |
| 2017-06-09 | $25.05 | $25.05 | $25.00 | $25.00 | $20.08 | 30,623 |
| 2017-06-08 | $25.09 | $25.11 | $25.02 | $25.05 | $20.12 | 23,313 |
| 2017-06-07 | $25.03 | $25.10 | $25.03 | $25.07 | $20.14 | 22,719 |
| 2017-06-06 | $24.98 | $25.10 | $24.95 | $25.00 | $20.08 | 67,998 |
| 2017-06-05 | $24.96 | $24.97 | $24.91 | $24.97 | $20.06 | 31,678 |
| 2017-06-02 | $24.88 | $24.95 | $24.88 | $24.91 | $20.01 | 16,734 |
| 2017-06-01 | $24.83 | $24.93 | $24.83 | $24.91 | $20.01 | 30,489 |
| 2017-05-31 | $24.91 | $24.93 | $24.83 | $24.83 | $19.95 | 32,699 |
| 2017-05-30 | $24.90 | $24.91 | $24.81 | $24.81 | $19.93 | 28,238 |
| 2017-05-26 | $24.86 | $24.97 | $24.80 | $24.86 | $19.97 | 33,616 |
| 2017-05-25 | $25.11 | $25.20 | $25.09 | $25.17 | $19.96 | 40,239 |
| 2017-05-24 | $25.10 | $25.15 | $25.07 | $25.15 | $19.95 | 11,181 |
| 2017-05-23 | $25.14 | $25.15 | $25.04 | $25.09 | $19.90 | 29,093 |
| 2017-05-22 | $25.09 | $25.14 | $25.05 | $25.13 | $19.93 | 19,725 |
| 2017-05-19 | $25.08 | $25.08 | $25.02 | $25.02 | $19.84 | 19,857 |
| 2017-05-18 | $24.94 | $25.08 | $24.94 | $25.00 | $19.83 | 26,853 |
| 2017-05-17 | $25.00 | $25.07 | $24.96 | $24.97 | $19.80 | 25,511 |
| 2017-05-16 | $25.04 | $25.08 | $25.01 | $25.05 | $19.87 | 23,254 |
| 2017-05-15 | $25.14 | $25.15 | $25.03 | $25.04 | $19.86 | 24,858 |
| 2017-05-12 | $24.96 | $25.12 | $24.96 | $25.06 | $19.87 | 23,263 |
| 2017-05-11 | $25.00 | $25.07 | $24.94 | $25.01 | $19.84 | 32,543 |
| 2017-05-10 | $24.93 | $25.05 | $24.91 | $25.00 | $19.83 | 34,957 |
| 2017-05-09 | $24.96 | $25.02 | $24.93 | $24.95 | $19.79 | 41,901 |
| 2017-05-08 | $24.94 | $24.97 | $24.90 | $24.96 | $19.80 | 11,361 |
| 2017-05-05 | $24.86 | $24.93 | $24.84 | $24.93 | $19.77 | 13,334 |
| 2017-05-04 | $24.91 | $24.99 | $24.84 | $24.85 | $19.71 | 36,485 |
| 2017-05-03 | $24.87 | $24.96 | $24.83 | $24.95 | $19.79 | 30,087 |
| 2017-05-02 | $24.85 | $24.95 | $24.79 | $24.83 | $19.69 | 31,956 |
| 2017-05-01 | $24.78 | $24.84 | $24.75 | $24.78 | $19.65 | 25,662 |
| 2017-04-28 | $24.80 | $24.83 | $24.71 | $24.83 | $19.69 | 30,087 |
| 2017-04-27 | $24.65 | $24.81 | $24.61 | $24.77 | $19.64 | 39,624 |
| 2017-04-26 | $24.85 | $24.85 | $24.53 | $24.64 | $19.54 | 70,144 |
| 2017-04-25 | $24.86 | $24.87 | $24.78 | $24.80 | $19.67 | 25,319 |
| 2017-04-24 | $24.88 | $24.96 | $24.79 | $24.79 | $19.66 | 27,169 |
| 2017-04-21 | $24.74 | $24.89 | $24.73 | $24.89 | $19.74 | 29,140 |
| 2017-04-20 | $24.70 | $24.78 | $24.69 | $24.77 | $19.64 | 23,216 |
| 2017-04-19 | $24.70 | $24.74 | $24.66 | $24.66 | $19.56 | 28,306 |
| 2017-04-18 | $24.68 | $24.79 | $24.62 | $24.70 | $19.59 | 26,522 |
| 2017-04-17 | $24.71 | $24.77 | $24.57 | $24.73 | $19.61 | 50,470 |
| 2017-04-13 | $24.82 | $24.82 | $24.71 | $24.81 | $19.68 | 37,698 |
| 2017-04-12 | $24.75 | $24.80 | $24.65 | $24.80 | $19.67 | 43,607 |
| 2017-04-11 | $24.84 | $24.84 | $24.70 | $24.70 | $19.59 | 31,958 |
| 2017-04-10 | $24.78 | $24.84 | $24.75 | $24.78 | $19.65 | 50,919 |
| 2017-04-07 | $24.84 | $24.85 | $24.73 | $24.77 | $19.64 | 23,130 |
| 2017-04-06 | $24.72 | $24.85 | $24.67 | $24.84 | $19.70 | 48,551 |
| 2017-04-05 | $24.76 | $24.90 | $24.69 | $24.71 | $19.60 | 43,101 |
| 2017-04-04 | $24.83 | $24.90 | $24.72 | $24.79 | $19.66 | 49,144 |
| 2017-04-03 | $24.52 | $24.93 | $24.52 | $24.68 | $19.57 | 47,153 |
| 2017-03-31 | $24.38 | $24.55 | $24.38 | $24.51 | $19.44 | 28,685 |
| 2017-03-30 | $24.42 | $24.47 | $24.39 | $24.39 | $19.34 | 14,502 |
| 2017-03-29 | $24.46 | $24.53 | $24.38 | $24.39 | $19.34 | 18,347 |
| 2017-03-28 | $24.38 | $24.53 | $24.38 | $24.50 | $19.43 | 23,704 |
| 2017-03-27 | $24.30 | $24.48 | $24.30 | $24.37 | $19.33 | 23,020 |
| 2017-03-24 | $24.34 | $24.48 | $24.30 | $24.37 | $19.32 | 25,228 |
| 2017-03-23 | $24.33 | $24.41 | $24.33 | $24.35 | $19.31 | 18,142 |
| 2017-03-22 | $24.23 | $24.35 | $24.20 | $24.33 | $19.30 | 49,226 |
| 2017-03-21 | $24.25 | $24.29 | $24.15 | $24.29 | $19.26 | 47,768 |
| 2017-03-20 | $24.26 | $24.33 | $24.23 | $24.30 | $19.27 | 73,407 |
| 2017-03-17 | $24.14 | $24.29 | $24.14 | $24.26 | $19.24 | 38,014 |
| 2017-03-16 | $23.94 | $24.09 | $23.94 | $24.09 | $19.10 | 45,010 |
| 2017-03-15 | $23.70 | $23.94 | $23.70 | $23.92 | $18.97 | 59,538 |
| 2017-03-14 | $23.72 | $23.85 | $23.62 | $23.63 | $18.74 | 53,199 |
| 2017-03-13 | $23.80 | $23.94 | $23.76 | $23.76 | $18.84 | 25,880 |
| 2017-03-10 | $23.86 | $23.87 | $23.69 | $23.87 | $18.93 | 35,860 |
| 2017-03-09 | $23.78 | $23.84 | $23.53 | $23.73 | $18.82 | 60,259 |
| 2017-03-08 | $24.11 | $24.11 | $23.88 | $23.91 | $18.96 | 37,792 |
| 2017-03-07 | $24.23 | $24.23 | $24.12 | $24.15 | $19.15 | 26,027 |
| 2017-03-06 | $24.30 | $24.32 | $24.16 | $24.25 | $19.23 | 61,398 |
| 2017-03-03 | $24.46 | $24.46 | $24.26 | $24.30 | $19.27 | 63,114 |
| 2017-03-02 | $24.56 | $24.57 | $24.39 | $24.45 | $19.39 | 75,749 |
| 2017-03-01 | $24.50 | $24.58 | $24.37 | $24.58 | $19.49 | 62,274 |
| 2017-02-28 | $24.50 | $24.64 | $24.50 | $24.64 | $19.54 | 37,277 |
| 2017-02-27 | $24.63 | $24.63 | $24.50 | $24.50 | $19.43 | 36,065 |
| 2017-02-24 | $24.41 | $24.63 | $24.41 | $24.62 | $19.53 | 26,383 |
| 2017-02-23 | $24.71 | $24.81 | $24.68 | $24.81 | $19.42 | 33,706 |
| 2017-02-22 | $24.61 | $24.71 | $24.61 | $24.70 | $19.34 | 33,333 |
| 2017-02-21 | $24.55 | $24.63 | $24.54 | $24.63 | $19.28 | 37,627 |
| 2017-02-17 | $24.55 | $24.59 | $24.47 | $24.47 | $19.16 | 37,848 |
| 2017-02-16 | $24.45 | $24.50 | $24.42 | $24.46 | $19.15 | 16,252 |
| 2017-02-15 | $24.42 | $24.52 | $24.34 | $24.49 | $19.17 | 61,239 |
| 2017-02-14 | $24.33 | $24.50 | $24.25 | $24.50 | $19.18 | 49,115 |
| 2017-02-13 | $24.21 | $24.42 | $24.21 | $24.35 | $19.06 | 37,294 |
| 2017-02-10 | $24.10 | $24.25 | $24.10 | $24.22 | $18.96 | 35,952 |
| 2017-02-09 | $24.22 | $24.29 | $24.10 | $24.16 | $18.91 | 44,269 |
| 2017-02-08 | $24.07 | $24.25 | $24.05 | $24.23 | $18.97 | 54,369 |
| 2017-02-07 | $24.04 | $24.08 | $23.97 | $24.07 | $18.84 | 51,577 |
| 2017-02-06 | $24.06 | $24.13 | $24.00 | $24.01 | $18.80 | 19,676 |
| 2017-02-03 | $24.03 | $24.16 | $23.92 | $24.00 | $18.79 | 24,418 |
| 2017-02-02 | $23.91 | $24.00 | $23.91 | $23.99 | $18.78 | 74,195 |
| 2017-02-01 | $23.94 | $23.97 | $23.86 | $23.86 | $18.68 | 47,147 |
| 2017-01-31 | $23.85 | $24.01 | $23.85 | $23.90 | $18.71 | 42,289 |
| 2017-01-30 | $23.83 | $23.94 | $23.72 | $23.94 | $18.74 | 48,141 |
| 2017-01-27 | $23.75 | $23.84 | $23.72 | $23.79 | $18.63 | 18,683 |
| 2017-01-26 | $23.69 | $23.83 | $23.55 | $23.81 | $18.64 | 31,964 |
| 2017-01-25 | $23.88 | $23.92 | $23.52 | $23.58 | $18.46 | 72,319 |
| 2017-01-24 | $23.94 | $24.04 | $23.90 | $23.95 | $18.75 | 30,300 |
| 2017-01-23 | $23.83 | $24.01 | $23.82 | $23.94 | $18.74 | 40,927 |
| 2017-01-20 | $23.87 | $24.04 | $23.78 | $23.78 | $18.62 | 104,169 |
| 2017-01-19 | $23.90 | $23.94 | $23.63 | $23.94 | $18.74 | 88,157 |
| 2017-01-18 | $23.97 | $24.03 | $23.90 | $24.02 | $18.81 | 23,829 |
| 2017-01-17 | $23.92 | $24.08 | $23.92 | $23.97 | $18.77 | 37,657 |
| 2017-01-13 | $24.00 | $24.00 | $23.82 | $23.91 | $18.72 | 30,702 |
| 2017-01-12 | $24.24 | $24.24 | $23.91 | $23.93 | $18.73 | 46,638 |
| 2017-01-11 | $23.82 | $24.00 | $23.82 | $24.00 | $18.79 | 17,602 |
| 2017-01-10 | $23.73 | $23.87 | $23.73 | $23.79 | $18.63 | 37,442 |
| 2017-01-09 | $23.75 | $23.95 | $23.62 | $23.69 | $18.55 | 41,374 |
| 2017-01-06 | $23.87 | $23.97 | $23.72 | $23.72 | $18.57 | 36,150 |
| 2017-01-05 | $23.86 | $24.08 | $23.67 | $23.87 | $18.69 | 55,625 |
| 2017-01-04 | $23.36 | $23.87 | $23.36 | $23.83 | $18.66 | 51,172 |
| 2017-01-03 | $23.06 | $23.35 | $23.06 | $23.35 | $18.28 | 26,490 |
| 2016-12-30 | $23.01 | $23.07 | $23.00 | $23.00 | $18.01 | 51,500 |
| 2016-12-29 | $23.10 | $23.20 | $23.00 | $23.00 | $18.01 | 62,774 |
| 2016-12-28 | $23.25 | $23.25 | $23.08 | $23.15 | $18.12 | 45,292 |
| 2016-12-27 | $23.41 | $23.46 | $23.23 | $23.25 | $18.20 | 94,357 |
| 2016-12-23 | $23.56 | $23.56 | $23.34 | $23.41 | $18.33 | 42,709 |
| 2016-12-22 | $23.50 | $23.50 | $23.38 | $23.46 | $18.37 | 75,981 |
| 2016-12-21 | $23.14 | $23.48 | $23.12 | $23.42 | $18.34 | 45,261 |
| 2016-12-20 | $22.98 | $23.15 | $22.98 | $23.13 | $18.11 | 88,681 |
| 2016-12-19 | $22.94 | $23.04 | $22.93 | $22.97 | $17.98 | 66,687 |
| 2016-12-16 | $22.85 | $22.97 | $22.81 | $22.85 | $17.89 | 105,508 |
| 2016-12-15 | $22.79 | $22.89 | $22.49 | $22.78 | $17.83 | 117,942 |
| 2016-12-14 | $23.00 | $23.00 | $22.71 | $22.81 | $17.86 | 84,523 |
| 2016-12-13 | $22.93 | $23.04 | $22.86 | $22.98 | $17.99 | 93,712 |
| 2016-12-12 | $23.16 | $23.17 | $22.87 | $22.87 | $17.90 | 99,603 |
| 2016-12-09 | $23.30 | $23.31 | $23.20 | $23.25 | $18.20 | 104,835 |
| 2016-12-08 | $23.35 | $23.42 | $23.16 | $23.21 | $18.17 | 159,716 |
| 2016-12-07 | $23.21 | $23.41 | $23.20 | $23.35 | $18.28 | 105,747 |
| 2016-12-06 | $23.14 | $23.31 | $23.14 | $23.21 | $18.17 | 56,584 |
| 2016-12-05 | $23.32 | $23.32 | $23.12 | $23.12 | $18.10 | 55,133 |
| 2016-12-02 | $23.45 | $23.50 | $23.22 | $23.25 | $18.20 | 75,077 |
| 2016-12-01 | $23.60 | $23.61 | $23.33 | $23.38 | $18.30 | 191,049 |
| 2016-11-30 | $23.82 | $23.82 | $23.60 | $23.80 | $18.63 | 73,355 |
| 2016-11-29 | $24.01 | $24.01 | $23.84 | $23.98 | $18.77 | 61,696 |
| 2016-11-28 | $24.05 | $24.10 | $23.88 | $24.04 | $18.82 | 82,264 |
| 2016-11-25 | $24.10 | $24.17 | $24.09 | $24.17 | $18.67 | 21,779 |
| 2016-11-23 | $23.99 | $24.14 | $23.96 | $24.14 | $18.65 | 33,609 |
| 2016-11-22 | $24.06 | $24.23 | $23.96 | $24.15 | $18.66 | 41,283 |
| 2016-11-21 | $23.79 | $24.13 | $23.79 | $23.95 | $18.50 | 54,837 |
| 2016-11-18 | $24.16 | $24.21 | $23.72 | $23.72 | $18.33 | 94,077 |
| 2016-11-17 | $24.05 | $24.30 | $24.05 | $24.16 | $18.67 | 73,194 |
| 2016-11-16 | $24.00 | $24.38 | $23.94 | $24.25 | $18.74 | 104,026 |
| 2016-11-15 | $23.37 | $24.00 | $23.37 | $24.00 | $18.54 | 96,879 |
| 2016-11-14 | $23.98 | $24.00 | $23.01 | $23.27 | $17.98 | 197,059 |
| 2016-11-11 | $24.34 | $24.78 | $23.92 | $24.17 | $18.67 | 116,935 |
| 2016-11-10 | $24.85 | $24.89 | $24.27 | $24.34 | $18.81 | 127,044 |
| 2016-11-09 | $25.00 | $25.06 | $24.82 | $24.89 | $19.23 | 97,110 |
| 2016-11-08 | $25.07 | $25.17 | $25.03 | $25.03 | $19.34 | 43,436 |
| 2016-11-07 | $25.16 | $25.21 | $25.02 | $25.03 | $19.34 | 62,269 |
| 2016-11-04 | $25.01 | $25.11 | $25.01 | $25.08 | $19.38 | 24,475 |
| 2016-11-03 | $25.10 | $25.10 | $25.00 | $25.00 | $19.32 | 41,251 |
| 2016-11-02 | $25.14 | $25.22 | $25.01 | $25.10 | $19.39 | 29,209 |
| 2016-11-01 | $25.29 | $25.35 | $25.10 | $25.19 | $19.46 | 38,642 |
| 2016-10-31 | $25.28 | $25.38 | $25.28 | $25.35 | $19.59 | 18,253 |
| 2016-10-28 | $25.52 | $25.52 | $25.30 | $25.31 | $19.55 | 30,237 |
| 2016-10-27 | $25.46 | $25.48 | $25.35 | $25.47 | $19.68 | 12,157 |
| 2016-10-26 | $25.53 | $25.58 | $25.45 | $25.55 | $19.74 | 18,264 |
| 2016-10-25 | $25.57 | $25.65 | $25.55 | $25.56 | $19.75 | 43,094 |
| 2016-10-24 | $25.60 | $25.65 | $25.52 | $25.62 | $19.79 | 27,456 |
| 2016-10-21 | $25.45 | $25.61 | $25.43 | $25.61 | $19.79 | 72,278 |
| 2016-10-20 | $25.40 | $25.46 | $25.32 | $25.46 | $19.67 | 23,723 |
| 2016-10-19 | $25.48 | $25.56 | $25.40 | $25.40 | $19.62 | 58,386 |
| 2016-10-18 | $25.32 | $25.50 | $25.24 | $25.47 | $19.68 | 59,910 |
| 2016-10-17 | $25.22 | $25.28 | $25.15 | $25.28 | $19.53 | 38,969 |
| 2016-10-14 | $25.18 | $25.40 | $25.18 | $25.20 | $19.47 | 35,206 |
| 2016-10-13 | $25.08 | $25.23 | $25.00 | $25.20 | $19.47 | 44,763 |
| 2016-10-12 | $25.05 | $25.16 | $25.00 | $25.13 | $19.42 | 52,187 |
| 2016-10-11 | $25.18 | $25.19 | $25.03 | $25.10 | $19.39 | 49,147 |
| 2016-10-10 | $25.23 | $25.26 | $25.14 | $25.22 | $19.49 | 66,974 |
| 2016-10-07 | $25.26 | $25.28 | $25.20 | $25.22 | $19.49 | 31,940 |
| 2016-10-06 | $25.18 | $25.25 | $25.10 | $25.21 | $19.48 | 45,087 |
| 2016-10-05 | $25.04 | $25.24 | $25.03 | $25.23 | $19.49 | 121,456 |
| 2016-10-04 | $25.13 | $25.14 | $24.96 | $24.98 | $19.30 | 192,705 |
| 2016-10-03 | $25.12 | $25.24 | $25.08 | $25.10 | $19.39 | 77,279 |
| 2016-09-30 | $25.19 | $25.22 | $25.04 | $25.12 | $19.41 | 148,853 |
| 2016-09-29 | $25.35 | $25.43 | $25.05 | $25.15 | $19.43 | 158,313 |
| 2016-09-28 | $25.44 | $25.51 | $25.35 | $25.36 | $19.59 | 32,951 |
| 2016-09-27 | $25.44 | $25.54 | $25.39 | $25.42 | $19.64 | 56,874 |
| 2016-09-26 | $25.65 | $25.65 | $25.40 | $25.46 | $19.67 | 50,850 |
| 2016-09-23 | $25.65 | $25.71 | $25.65 | $25.70 | $19.86 | 37,603 |
| 2016-09-22 | $25.60 | $25.73 | $25.60 | $25.65 | $19.82 | 37,949 |
| 2016-09-21 | $25.48 | $25.55 | $25.40 | $25.54 | $19.73 | 54,056 |
| 2016-09-20 | $25.39 | $25.54 | $25.39 | $25.49 | $19.69 | 74,870 |
| 2016-09-19 | $25.33 | $25.44 | $25.31 | $25.34 | $19.58 | 39,663 |
| 2016-09-16 | $25.49 | $25.49 | $25.23 | $25.32 | $19.56 | 49,620 |
| 2016-09-15 | $25.46 | $25.48 | $25.36 | $25.46 | $19.67 | 48,792 |
| 2016-09-14 | $25.29 | $25.50 | $25.21 | $25.35 | $19.59 | 66,750 |
| 2016-09-13 | $25.37 | $25.39 | $25.23 | $25.34 | $19.58 | 78,552 |
| 2016-09-12 | $25.28 | $25.40 | $25.11 | $25.37 | $19.60 | 62,772 |
| 2016-09-09 | $25.94 | $25.96 | $25.26 | $25.29 | $19.54 | 86,642 |
| 2016-09-08 | $26.00 | $26.06 | $25.99 | $26.04 | $20.12 | 6,099 |
| 2016-09-07 | $26.12 | $26.18 | $26.00 | $26.00 | $20.09 | 21,380 |
| 2016-09-06 | $26.11 | $26.18 | $26.07 | $26.16 | $20.21 | 25,577 |
| 2016-09-02 | $26.02 | $26.11 | $26.02 | $26.11 | $20.17 | 9,713 |
| 2016-09-01 | $26.05 | $26.07 | $26.00 | $26.06 | $20.13 | 19,521 |
| 2016-08-31 | $25.95 | $26.20 | $25.92 | $26.05 | $20.13 | 76,175 |
| 2016-08-30 | $26.05 | $26.08 | $25.95 | $25.98 | $20.07 | 44,536 |
| 2016-08-29 | $25.95 | $26.11 | $25.95 | $26.04 | $20.12 | 31,884 |
| 2016-08-26 | $26.26 | $26.37 | $26.26 | $26.36 | $20.12 | 17,656 |
| 2016-08-25 | $26.26 | $26.30 | $26.25 | $26.30 | $20.07 | 13,439 |
| 2016-08-24 | $26.29 | $26.30 | $26.26 | $26.29 | $20.06 | 21,860 |
| 2016-08-23 | $26.25 | $26.29 | $26.22 | $26.26 | $20.04 | 18,192 |
| 2016-08-22 | $26.18 | $26.27 | $26.14 | $26.25 | $20.03 | 14,127 |
| 2016-08-19 | $26.26 | $26.27 | $26.18 | $26.18 | $19.98 | 11,902 |
| 2016-08-18 | $26.27 | $26.29 | $26.20 | $26.22 | $20.01 | 17,155 |
| 2016-08-17 | $26.15 | $26.28 | $26.15 | $26.28 | $20.06 | 18,411 |
| 2016-08-16 | $26.22 | $26.25 | $26.13 | $26.16 | $19.97 | 26,899 |
| 2016-08-15 | $26.43 | $26.43 | $26.27 | $26.27 | $20.05 | 25,732 |
| 2016-08-12 | $26.28 | $26.48 | $26.28 | $26.46 | $20.19 | 51,864 |
| 2016-08-11 | $26.43 | $26.43 | $26.33 | $26.35 | $20.11 | 24,987 |
| 2016-08-10 | $26.35 | $26.41 | $26.32 | $26.39 | $20.14 | 25,891 |
| 2016-08-09 | $26.35 | $26.47 | $26.34 | $26.43 | $20.17 | 36,580 |
| 2016-08-08 | $26.31 | $26.40 | $26.26 | $26.40 | $20.15 | 24,454 |
| 2016-08-05 | $26.25 | $26.30 | $26.17 | $26.26 | $20.04 | 30,325 |
| 2016-08-04 | $26.16 | $26.27 | $26.16 | $26.27 | $20.05 | 16,041 |
| 2016-08-03 | $26.09 | $26.24 | $26.09 | $26.23 | $20.02 | 22,466 |
| 2016-08-02 | $26.17 | $26.20 | $26.09 | $26.16 | $19.97 | 21,307 |
| 2016-08-01 | $26.07 | $26.21 | $26.07 | $26.19 | $19.99 | 25,413 |
| 2016-07-29 | $26.08 | $26.20 | $26.01 | $26.17 | $19.97 | 62,652 |
| 2016-07-28 | $26.09 | $26.12 | $26.04 | $26.10 | $19.92 | 30,903 |
| 2016-07-27 | $26.09 | $26.16 | $26.08 | $26.10 | $19.92 | 29,639 |
| 2016-07-26 | $26.03 | $26.15 | $26.01 | $26.15 | $19.96 | 15,484 |
| 2016-07-25 | $25.98 | $26.07 | $25.97 | $26.07 | $19.90 | 33,831 |
| 2016-07-22 | $25.91 | $25.98 | $25.91 | $25.98 | $19.83 | 16,862 |
| 2016-07-21 | $25.96 | $26.02 | $25.93 | $25.93 | $19.79 | 25,927 |
| 2016-07-20 | $25.95 | $26.05 | $25.89 | $25.94 | $19.79 | 27,736 |
| 2016-07-19 | $25.90 | $26.06 | $25.88 | $25.95 | $19.81 | 23,478 |
| 2016-07-18 | $25.98 | $26.04 | $25.91 | $26.00 | $19.84 | 65,050 |
| 2016-07-15 | $25.83 | $25.94 | $25.83 | $25.94 | $19.80 | 59,199 |
| 2016-07-14 | $25.81 | $25.86 | $25.80 | $25.86 | $19.74 | 36,252 |
| 2016-07-13 | $25.81 | $25.92 | $25.79 | $25.84 | $19.72 | 37,843 |
| 2016-07-12 | $25.86 | $25.92 | $25.84 | $25.88 | $19.75 | 38,763 |
| 2016-07-11 | $25.97 | $25.97 | $25.90 | $25.90 | $19.77 | 32,772 |
| 2016-07-08 | $25.79 | $25.97 | $25.79 | $25.93 | $19.79 | 48,003 |
| 2016-07-07 | $25.76 | $25.84 | $25.75 | $25.83 | $19.71 | 37,087 |
| 2016-07-06 | $25.79 | $25.83 | $25.77 | $25.80 | $19.69 | 23,645 |
| 2016-07-05 | $25.86 | $25.93 | $25.77 | $25.85 | $19.73 | 35,550 |
| 2016-07-01 | $25.95 | $26.04 | $25.85 | $25.86 | $19.74 | 43,998 |
| 2016-06-30 | $25.72 | $25.95 | $25.72 | $25.85 | $19.73 | 42,445 |
| 2016-06-29 | $25.74 | $25.83 | $25.74 | $25.80 | $19.69 | 41,263 |
| 2016-06-28 | $25.72 | $25.82 | $25.68 | $25.80 | $19.69 | 55,938 |
| 2016-06-27 | $25.56 | $25.67 | $25.44 | $25.67 | $19.59 | 83,004 |
| 2016-06-24 | $25.19 | $25.68 | $25.15 | $25.68 | $19.60 | 42,677 |
| 2016-06-23 | $25.64 | $25.73 | $25.64 | $25.69 | $19.61 | 27,928 |
| 2016-06-22 | $25.61 | $25.71 | $25.61 | $25.66 | $19.58 | 14,842 |
| 2016-06-21 | $25.62 | $25.72 | $25.58 | $25.61 | $19.55 | 39,156 |
| 2016-06-20 | $25.53 | $25.67 | $25.53 | $25.62 | $19.55 | 39,764 |
| 2016-06-17 | $25.47 | $25.55 | $25.47 | $25.51 | $19.47 | 16,723 |
| 2016-06-16 | $25.49 | $25.49 | $25.37 | $25.40 | $19.39 | 45,347 |
| 2016-06-15 | $25.50 | $25.57 | $25.45 | $25.45 | $19.42 | 67,535 |
| 2016-06-14 | $25.44 | $25.44 | $25.32 | $25.40 | $19.39 | 50,783 |
| 2016-06-13 | $25.41 | $25.44 | $25.40 | $25.42 | $19.40 | 12,703 |
| 2016-06-10 | $25.34 | $25.46 | $25.34 | $25.40 | $19.39 | 24,091 |
| 2016-06-09 | $25.37 | $25.53 | $25.27 | $25.42 | $19.40 | 66,336 |
| 2016-06-08 | $25.45 | $25.46 | $25.34 | $25.36 | $19.36 | 128,822 |
| 2016-06-07 | $25.54 | $25.58 | $25.51 | $25.56 | $19.51 | 41,318 |
| 2016-06-06 | $25.70 | $25.70 | $25.48 | $25.50 | $19.46 | 73,685 |
| 2016-06-03 | $25.51 | $25.74 | $25.47 | $25.74 | $19.65 | 38,858 |
| 2016-06-02 | $25.44 | $25.53 | $25.42 | $25.51 | $19.47 | 27,827 |
| 2016-06-01 | $25.45 | $25.54 | $25.42 | $25.42 | $19.40 | 32,844 |
| 2016-05-31 | $25.40 | $25.50 | $25.39 | $25.44 | $19.42 | 30,729 |
| 2016-05-27 | $25.47 | $25.47 | $25.36 | $25.46 | $19.43 | 51,466 |
| 2016-05-26 | $25.47 | $25.50 | $25.45 | $25.49 | $19.45 | 36,790 |
| 2016-05-25 | $25.79 | $25.82 | $25.75 | $25.79 | $19.44 | 26,314 |
| 2016-05-24 | $25.76 | $25.82 | $25.73 | $25.79 | $19.44 | 29,218 |
| 2016-05-23 | $25.57 | $25.77 | $25.57 | $25.76 | $19.42 | 56,001 |
| 2016-05-20 | $25.60 | $25.60 | $25.53 | $25.59 | $19.29 | 32,680 |
| 2016-05-19 | $25.74 | $25.74 | $25.56 | $25.59 | $19.29 | 39,172 |
| 2016-05-18 | $25.85 | $25.85 | $25.69 | $25.74 | $19.40 | 25,515 |
| 2016-05-17 | $25.74 | $25.85 | $25.74 | $25.85 | $19.48 | 29,116 |
| 2016-05-16 | $25.73 | $25.80 | $25.67 | $25.79 | $19.44 | 17,696 |
| 2016-05-13 | $25.65 | $25.72 | $25.65 | $25.68 | $19.36 | 25,009 |
| 2016-05-12 | $25.73 | $25.77 | $25.65 | $25.65 | $19.33 | 28,637 |
| 2016-05-11 | $25.75 | $25.78 | $25.71 | $25.73 | $19.39 | 10,967 |
| 2016-05-10 | $25.79 | $25.79 | $25.50 | $25.75 | $19.41 | 89,335 |
| 2016-05-09 | $25.66 | $25.73 | $25.64 | $25.71 | $19.38 | 33,884 |
| 2016-05-06 | $25.53 | $25.67 | $25.53 | $25.67 | $19.35 | 33,267 |
| 2016-05-05 | $25.61 | $25.64 | $25.56 | $25.56 | $19.27 | 40,230 |
| 2016-05-04 | $25.56 | $25.67 | $25.56 | $25.61 | $19.30 | 38,545 |
| 2016-05-03 | $25.65 | $25.65 | $25.57 | $25.65 | $19.33 | 36,881 |
| 2016-05-02 | $25.64 | $25.65 | $25.50 | $25.65 | $19.33 | 60,837 |
| 2016-04-29 | $25.50 | $25.62 | $25.50 | $25.62 | $19.31 | 22,255 |
| 2016-04-28 | $25.59 | $25.61 | $25.49 | $25.56 | $19.27 | 28,090 |
| 2016-04-27 | $25.51 | $25.59 | $25.51 | $25.58 | $19.28 | 30,905 |
| 2016-04-26 | $25.53 | $25.57 | $25.49 | $25.55 | $19.26 | 22,816 |
| 2016-04-25 | $25.59 | $25.59 | $25.47 | $25.47 | $19.20 | 22,124 |
| 2016-04-22 | $25.54 | $25.60 | $25.54 | $25.58 | $19.28 | 26,902 |
| 2016-04-21 | $25.55 | $25.57 | $25.45 | $25.53 | $19.24 | 102,233 |
| 2016-04-20 | $25.56 | $25.62 | $25.55 | $25.56 | $19.27 | 28,937 |
| 2016-04-19 | $25.50 | $25.57 | $25.50 | $25.57 | $19.27 | 42,634 |
| 2016-04-18 | $25.48 | $25.55 | $25.46 | $25.55 | $19.26 | 64,398 |
| 2016-04-15 | $25.35 | $25.52 | $25.35 | $25.52 | $19.24 | 51,099 |
| 2016-04-14 | $25.49 | $25.49 | $25.37 | $25.40 | $19.15 | 48,025 |
| 2016-04-13 | $25.40 | $25.49 | $25.40 | $25.49 | $19.21 | 31,252 |
| 2016-04-12 | $25.40 | $25.42 | $25.33 | $25.42 | $19.16 | 59,847 |
| 2016-04-11 | $25.33 | $25.40 | $25.29 | $25.38 | $19.13 | 42,498 |
| 2016-04-08 | $25.25 | $25.32 | $25.25 | $25.28 | $19.05 | 23,641 |
| 2016-04-07 | $25.32 | $25.32 | $25.13 | $25.25 | $19.03 | 31,770 |
| 2016-04-06 | $25.27 | $25.34 | $25.27 | $25.27 | $19.05 | 41,220 |
| 2016-04-05 | $25.14 | $25.29 | $25.11 | $25.29 | $19.06 | 27,740 |
| 2016-04-04 | $25.29 | $25.30 | $25.15 | $25.24 | $19.02 | 65,043 |
| 2016-04-01 | $25.42 | $25.46 | $25.26 | $25.26 | $19.04 | 48,092 |
| 2016-03-31 | $25.45 | $25.48 | $25.43 | $25.48 | $19.21 | 28,523 |
| 2016-03-30 | $25.47 | $25.48 | $25.36 | $25.47 | $19.20 | 63,823 |
| 2016-03-29 | $25.46 | $25.50 | $25.41 | $25.47 | $19.20 | 59,534 |
| 2016-03-28 | $25.40 | $25.50 | $25.40 | $25.40 | $19.15 | 43,391 |
| 2016-03-24 | $25.30 | $25.40 | $25.30 | $25.36 | $19.11 | 51,360 |
| 2016-03-23 | $25.30 | $25.42 | $25.30 | $25.36 | $19.11 | 54,577 |
| 2016-03-22 | $25.30 | $25.38 | $25.28 | $25.31 | $19.08 | 55,307 |
| 2016-03-21 | $25.28 | $25.35 | $25.28 | $25.35 | $19.11 | 20,584 |
| 2016-03-18 | $25.27 | $25.35 | $25.27 | $25.28 | $19.05 | 33,898 |
| 2016-03-17 | $25.24 | $25.28 | $25.22 | $25.25 | $19.03 | 45,794 |
| 2016-03-16 | $25.17 | $25.25 | $25.12 | $25.23 | $19.02 | 48,129 |
| 2016-03-15 | $25.23 | $25.23 | $25.15 | $25.15 | $18.96 | 58,933 |
| 2016-03-14 | $25.15 | $25.21 | $25.15 | $25.21 | $19.00 | 47,814 |
| 2016-03-11 | $25.13 | $25.23 | $25.13 | $25.21 | $19.00 | 27,888 |
| 2016-03-10 | $25.16 | $25.19 | $25.10 | $25.11 | $18.93 | 32,590 |
| 2016-03-09 | $25.09 | $25.16 | $25.08 | $25.08 | $18.91 | 49,574 |
| 2016-03-08 | $25.05 | $25.10 | $25.02 | $25.06 | $18.89 | 35,775 |
| 2016-03-07 | $25.12 | $25.14 | $25.06 | $25.12 | $18.93 | 46,338 |
| 2016-03-04 | $25.02 | $25.20 | $25.02 | $25.18 | $18.98 | 65,781 |
| 2016-03-03 | $25.13 | $25.13 | $24.96 | $25.04 | $18.87 | 56,881 |
| 2016-03-02 | $25.20 | $25.23 | $25.05 | $25.09 | $18.91 | 57,013 |
| 2016-03-01 | $24.87 | $25.23 | $24.87 | $25.22 | $19.01 | 60,841 |
| 2016-02-29 | $25.11 | $25.13 | $24.87 | $24.90 | $18.77 | 108,432 |
| 2016-02-26 | $25.15 | $25.15 | $25.04 | $25.07 | $18.90 | 43,893 |
| 2016-02-25 | $25.10 | $25.21 | $25.00 | $25.17 | $18.97 | 90,640 |
| 2016-02-24 | $25.15 | $25.29 | $25.11 | $25.29 | $18.82 | 32,222 |
| 2016-02-23 | $25.22 | $25.32 | $25.17 | $25.24 | $18.79 | 47,272 |
| 2016-02-22 | $25.37 | $25.37 | $25.20 | $25.26 | $18.80 | 64,796 |
| 2016-02-19 | $25.06 | $25.26 | $24.99 | $25.25 | $18.79 | 58,799 |
| 2016-02-18 | $25.10 | $25.15 | $25.00 | $25.13 | $18.70 | 27,286 |
| 2016-02-17 | $25.00 | $25.18 | $24.92 | $25.02 | $18.62 | 60,282 |
| 2016-02-16 | $24.61 | $24.99 | $24.51 | $24.92 | $18.55 | 63,308 |
| 2016-02-12 | $24.50 | $24.85 | $24.35 | $24.39 | $18.15 | 57,133 |
| 2016-02-11 | $24.87 | $24.99 | $24.24 | $24.32 | $18.10 | 120,319 |
| 2016-02-10 | $24.86 | $25.09 | $24.86 | $25.09 | $18.67 | 37,475 |
| 2016-02-09 | $24.83 | $24.96 | $24.61 | $24.82 | $18.47 | 84,587 |
| 2016-02-08 | $25.04 | $25.10 | $24.81 | $25.04 | $18.64 | 94,899 |
| 2016-02-05 | $25.26 | $25.29 | $25.14 | $25.20 | $18.76 | 33,693 |
| 2016-02-04 | $25.22 | $25.32 | $25.18 | $25.27 | $18.81 | 57,483 |
| 2016-02-03 | $25.29 | $25.32 | $25.17 | $25.21 | $18.76 | 74,346 |
| 2016-02-02 | $25.29 | $25.38 | $25.26 | $25.29 | $18.82 | 49,258 |
| 2016-02-01 | $25.36 | $25.40 | $25.27 | $25.31 | $18.84 | 41,684 |
| 2016-01-29 | $25.29 | $25.40 | $25.29 | $25.32 | $18.85 | 71,329 |
| 2016-01-28 | $25.15 | $25.38 | $25.10 | $25.38 | $18.89 | 68,107 |
| 2016-01-27 | $24.95 | $25.13 | $24.90 | $25.13 | $18.70 | 84,872 |
| 2016-01-26 | $24.87 | $24.98 | $24.80 | $24.91 | $18.54 | 74,001 |
| 2016-01-25 | $24.98 | $25.00 | $24.77 | $24.79 | $18.45 | 34,887 |
| 2016-01-22 | $24.94 | $25.00 | $24.81 | $24.98 | $18.59 | 92,868 |
| 2016-01-21 | $24.63 | $24.92 | $24.61 | $24.74 | $18.41 | 69,748 |
| 2016-01-20 | $24.80 | $24.83 | $24.49 | $24.67 | $18.36 | 190,838 |
| 2016-01-19 | $25.00 | $25.01 | $24.81 | $24.90 | $18.53 | 233,487 |
| 2016-01-15 | $25.19 | $25.26 | $25.00 | $25.10 | $18.68 | 93,880 |
| 2016-01-14 | $25.31 | $25.38 | $25.17 | $25.29 | $18.82 | 42,427 |
| 2016-01-13 | $25.27 | $25.36 | $25.19 | $25.33 | $18.85 | 47,308 |
| 2016-01-12 | $25.30 | $25.40 | $25.27 | $25.31 | $18.84 | 38,566 |
| 2016-01-11 | $25.45 | $25.45 | $25.23 | $25.29 | $18.82 | 78,519 |
| 2016-01-08 | $25.45 | $25.54 | $25.41 | $25.41 | $18.91 | 57,816 |
| 2016-01-07 | $25.35 | $25.48 | $25.31 | $25.42 | $18.92 | 88,999 |
| 2016-01-06 | $25.43 | $25.52 | $25.31 | $25.49 | $18.97 | 83,643 |
| 2016-01-05 | $25.25 | $25.55 | $25.25 | $25.49 | $18.97 | 221,002 |
| 2016-01-04 | $25.08 | $25.29 | $25.08 | $25.29 | $18.82 | 65,429 |
| 2015-12-31 | $25.28 | $25.30 | $25.23 | $25.25 | $18.79 | 41,604 |
| 2015-12-30 | $25.15 | $25.24 | $25.00 | $25.24 | $18.79 | 79,138 |
| 2015-12-29 | $25.10 | $25.15 | $25.08 | $25.14 | $18.71 | 52,502 |
| 2015-12-28 | $25.00 | $25.09 | $24.99 | $25.07 | $18.66 | 45,654 |
| 2015-12-24 | $25.02 | $25.04 | $24.96 | $25.04 | $18.64 | 23,701 |
| 2015-12-23 | $24.89 | $25.02 | $24.89 | $25.02 | $18.62 | 43,863 |
| 2015-12-22 | $24.99 | $25.04 | $24.47 | $24.92 | $18.55 | 67,297 |
| 2015-12-21 | $24.87 | $24.99 | $24.86 | $24.99 | $18.60 | 47,975 |
| 2015-12-18 | $24.81 | $24.90 | $24.79 | $24.79 | $18.45 | 33,915 |
| 2015-12-17 | $24.58 | $24.86 | $24.58 | $24.84 | $18.49 | 60,353 |
| 2015-12-16 | $24.27 | $24.55 | $24.27 | $24.50 | $18.23 | 74,883 |
| 2015-12-15 | $24.48 | $24.50 | $24.16 | $24.37 | $18.14 | 144,746 |
| 2015-12-14 | $24.70 | $24.73 | $24.08 | $24.13 | $17.96 | 157,501 |
| 2015-12-11 | $24.80 | $24.83 | $24.67 | $24.75 | $18.42 | 67,557 |
| 2015-12-10 | $24.82 | $24.83 | $24.75 | $24.83 | $18.48 | 46,815 |
| 2015-12-09 | $24.76 | $24.86 | $24.74 | $24.81 | $18.47 | 53,000 |
| 2015-12-08 | $24.75 | $24.82 | $24.67 | $24.75 | $18.42 | 101,373 |
| 2015-12-07 | $24.85 | $24.85 | $24.73 | $24.78 | $18.44 | 76,037 |
| 2015-12-04 | $24.75 | $24.83 | $24.69 | $24.81 | $18.46 | 89,892 |
| 2015-12-03 | $24.77 | $24.77 | $24.65 | $24.75 | $18.42 | 75,540 |
| 2015-12-02 | $24.98 | $24.98 | $24.75 | $24.80 | $18.46 | 117,868 |
| 2015-12-01 | $24.92 | $24.97 | $24.88 | $24.92 | $18.55 | 175,157 |
| 2015-11-30 | $25.00 | $25.00 | $24.85 | $24.91 | $18.54 | 48,848 |
| 2015-11-27 | $24.81 | $24.95 | $24.81 | $24.95 | $18.57 | 23,400 |
| 2015-11-25 | $24.89 | $24.98 | $24.80 | $24.86 | $18.50 | 96,041 |
| 2015-11-24 | $25.04 | $25.09 | $25.00 | $25.09 | $18.44 | 89,653 |
| 2015-11-23 | $25.04 | $25.07 | $24.99 | $25.05 | $18.41 | 48,685 |
| 2015-11-20 | $25.00 | $25.05 | $24.95 | $25.04 | $18.40 | 107,313 |
| 2015-11-19 | $24.95 | $25.00 | $24.86 | $25.00 | $18.37 | 45,646 |
| 2015-11-18 | $24.93 | $24.99 | $24.90 | $24.95 | $18.33 | 40,966 |
| 2015-11-17 | $24.93 | $24.99 | $24.92 | $24.94 | $18.33 | 49,600 |
| 2015-11-16 | $25.07 | $25.07 | $24.89 | $24.98 | $18.36 | 75,995 |
| 2015-11-13 | $25.02 | $25.07 | $24.99 | $25.04 | $18.40 | 40,141 |
| 2015-11-12 | $24.95 | $25.07 | $24.84 | $25.05 | $18.41 | 69,151 |
| 2015-11-11 | $24.90 | $25.02 | $24.87 | $24.97 | $18.35 | 40,199 |
| 2015-11-10 | $24.90 | $24.95 | $24.87 | $24.88 | $18.28 | 52,858 |
| 2015-11-09 | $24.97 | $24.98 | $24.84 | $24.90 | $18.30 | 63,727 |
| 2015-11-06 | $25.08 | $25.11 | $24.97 | $25.03 | $18.39 | 109,592 |
| 2015-11-05 | $25.05 | $25.28 | $25.05 | $25.21 | $18.52 | 54,659 |
| 2015-11-04 | $25.01 | $25.45 | $24.97 | $25.07 | $18.42 | 84,158 |
| 2015-11-03 | $25.00 | $25.07 | $24.96 | $24.97 | $18.35 | 169,098 |
| 2015-11-02 | $24.91 | $25.04 | $24.91 | $25.02 | $18.38 | 112,703 |
| 2015-10-30 | $24.84 | $24.97 | $24.84 | $24.94 | $18.33 | 109,679 |
| 2015-10-29 | $24.81 | $24.90 | $24.75 | $24.87 | $18.27 | 58,015 |
| 2015-10-28 | $24.77 | $24.92 | $24.77 | $24.87 | $18.27 | 43,872 |
| 2015-10-27 | $24.84 | $24.84 | $24.66 | $24.74 | $18.18 | 68,172 |
| 2015-10-26 | $24.88 | $24.94 | $24.80 | $24.82 | $18.24 | 52,673 |
| 2015-10-23 | $24.94 | $24.94 | $24.82 | $24.89 | $18.29 | 44,985 |
| 2015-10-22 | $24.89 | $24.95 | $24.84 | $24.86 | $18.27 | 59,882 |
| 2015-10-21 | $24.82 | $24.89 | $24.80 | $24.87 | $18.27 | 47,128 |
| 2015-10-20 | $24.72 | $24.85 | $24.72 | $24.85 | $18.26 | 58,382 |
| 2015-10-19 | $24.75 | $24.83 | $24.72 | $24.74 | $18.18 | 64,683 |
| 2015-10-16 | $24.77 | $24.79 | $24.70 | $24.79 | $18.22 | 68,973 |
| 2015-10-15 | $24.50 | $24.80 | $24.50 | $24.79 | $18.22 | 81,257 |
| 2015-10-14 | $24.48 | $24.63 | $24.48 | $24.52 | $18.02 | 40,890 |
| 2015-10-13 | $24.50 | $24.55 | $24.44 | $24.46 | $17.97 | 60,532 |
| 2015-10-12 | $24.40 | $24.50 | $24.35 | $24.50 | $18.00 | 26,601 |
| 2015-10-09 | $24.35 | $24.42 | $24.31 | $24.36 | $17.90 | 34,520 |
| 2015-10-08 | $24.29 | $24.37 | $24.24 | $24.30 | $17.86 | 28,714 |
| 2015-10-07 | $24.24 | $24.34 | $24.18 | $24.22 | $17.80 | 56,939 |
| 2015-10-06 | $24.17 | $24.25 | $24.12 | $24.23 | $17.80 | 36,432 |
| 2015-10-05 | $23.94 | $24.18 | $23.94 | $24.17 | $17.76 | 44,158 |
| 2015-10-02 | $23.94 | $23.98 | $23.88 | $23.90 | $17.56 | 35,061 |
| 2015-10-01 | $24.10 | $24.10 | $23.92 | $23.97 | $17.61 | 29,927 |
| 2015-09-30 | $24.00 | $24.10 | $24.00 | $24.02 | $17.65 | 47,532 |
| 2015-09-29 | $24.06 | $24.12 | $24.00 | $24.01 | $17.64 | 38,722 |
| 2015-09-28 | $24.26 | $24.26 | $23.95 | $24.05 | $17.67 | 51,301 |
| 2015-09-25 | $24.20 | $24.32 | $24.18 | $24.25 | $17.82 | 41,262 |
| 2015-09-24 | $24.07 | $24.21 | $24.05 | $24.20 | $17.78 | 38,238 |
| 2015-09-23 | $23.98 | $24.11 | $23.91 | $24.08 | $17.69 | 119,153 |
| 2015-09-22 | $23.93 | $23.93 | $23.87 | $23.87 | $17.54 | 34,443 |
| 2015-09-21 | $23.90 | $23.96 | $23.83 | $23.92 | $17.58 | 32,338 |
| 2015-09-18 | $23.70 | $23.90 | $23.67 | $23.90 | $17.56 | 54,676 |
| 2015-09-17 | $23.68 | $23.82 | $23.61 | $23.71 | $17.42 | 47,550 |
| 2015-09-16 | $23.73 | $23.73 | $23.60 | $23.63 | $17.36 | 69,348 |
| 2015-09-15 | $23.77 | $23.80 | $23.64 | $23.68 | $17.40 | 75,106 |
| 2015-09-14 | $23.87 | $23.87 | $23.64 | $23.67 | $17.39 | 64,664 |
| 2015-09-11 | $23.80 | $23.80 | $23.75 | $23.78 | $17.47 | 80,636 |
| 2015-09-10 | $23.66 | $23.85 | $23.60 | $23.82 | $17.50 | 43,110 |
| 2015-09-09 | $23.61 | $23.67 | $23.55 | $23.67 | $17.39 | 55,438 |
| 2015-09-08 | $23.83 | $23.86 | $23.63 | $23.63 | $17.36 | 207,244 |
| 2015-09-04 | $23.78 | $23.83 | $23.74 | $23.82 | $17.50 | 31,932 |
| 2015-09-03 | $23.87 | $23.90 | $23.76 | $23.80 | $17.49 | 53,210 |
| 2015-09-02 | $23.76 | $23.83 | $23.71 | $23.75 | $17.45 | 55,337 |
| 2015-09-01 | $23.75 | $23.84 | $23.75 | $23.77 | $17.47 | 51,206 |
| 2015-08-31 | $23.90 | $24.03 | $23.81 | $23.81 | $17.50 | 56,805 |
| 2015-08-28 | $24.06 | $24.25 | $23.82 | $23.92 | $17.58 | 99,946 |
| 2015-08-27 | $24.08 | $24.31 | $23.95 | $24.20 | $17.78 | 108,165 |
| 2015-08-26 | $24.22 | $24.26 | $24.08 | $24.20 | $17.55 | 54,004 |
| 2015-08-25 | $24.15 | $24.22 | $23.95 | $24.06 | $17.45 | 42,610 |
| 2015-08-24 | $23.96 | $24.10 | $23.42 | $23.90 | $17.33 | 71,772 |
Wells Fargo & Company (WFC-P-O) News Headlines
Recent Wells Fargo & Company (WFC-P-O) News
Similar Companies to Wells Fargo & Company (WFC-P-O) 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 | -- | -- | -- |