Wells Fargo & Company (WLLPP) Exchange: OTCGREY
Data as of May 2, 2025
$24.99 ($0.00) 0.00%
Wells Fargo & Company - Daily Information
Click for more stock information on Wells Fargo & Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.10 |
| Previous Close | $24.99 |
| High | $25.10 |
| Low | $24.99 |
| Adjusted Open | $25.10 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.10 |
| Adjusted Low | $24.99 |
Invest in Wells Fargo & Company (WLLPP)
Historical Stock Data for Wells Fargo & Company (WLLPP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-09-14 | $25.10 | $25.10 | $24.99 | $24.99 | $24.99 | 46,206 |
| 2021-09-13 | $24.99 | $25.00 | $24.98 | $24.99 | $24.99 | 131,597 |
| 2021-09-10 | $24.99 | $25.10 | $24.98 | $24.99 | $24.99 | 136,240 |
| 2021-09-09 | $25.00 | $25.15 | $24.98 | $24.99 | $24.99 | 55,343 |
| 2021-09-08 | $25.00 | $25.22 | $24.98 | $24.99 | $24.99 | 76,230 |
| 2021-09-07 | $25.00 | $25.01 | $24.99 | $25.00 | $25.00 | 39,210 |
| 2021-09-03 | $24.99 | $25.01 | $24.99 | $25.00 | $25.00 | 21,656 |
| 2021-09-02 | $24.98 | $25.03 | $24.98 | $24.99 | $24.99 | 88,488 |
| 2021-09-01 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 213,248 |
| 2021-08-31 | $25.00 | $25.18 | $24.98 | $24.98 | $24.98 | 332,624 |
| 2021-08-30 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 121,086 |
| 2021-08-27 | $25.31 | $25.33 | $25.31 | $25.33 | $24.99 | 43,169 |
| 2021-08-26 | $25.31 | $25.33 | $25.31 | $25.31 | $24.97 | 42,150 |
| 2021-08-25 | $25.31 | $25.61 | $25.31 | $25.33 | $24.99 | 42,545 |
| 2021-08-24 | $25.30 | $25.33 | $25.30 | $25.32 | $24.98 | 39,930 |
| 2021-08-23 | $25.32 | $25.52 | $25.32 | $25.33 | $24.99 | 42,649 |
| 2021-08-20 | $25.31 | $25.32 | $25.31 | $25.32 | $24.98 | 89,083 |
| 2021-08-19 | $25.31 | $25.32 | $25.31 | $25.32 | $24.98 | 56,689 |
| 2021-08-18 | $25.31 | $25.34 | $25.30 | $25.34 | $25.00 | 418,441 |
| 2021-08-17 | $25.34 | $25.34 | $25.31 | $25.31 | $24.97 | 41,695 |
| 2021-08-16 | $25.31 | $25.49 | $25.30 | $25.31 | $24.97 | 61,102 |
| 2021-08-13 | $25.30 | $25.33 | $25.30 | $25.33 | $24.99 | 29,214 |
| 2021-08-12 | $25.31 | $25.55 | $25.31 | $25.32 | $24.98 | 80,794 |
| 2021-08-11 | $25.31 | $25.32 | $25.30 | $25.31 | $24.97 | 83,061 |
| 2021-08-10 | $25.30 | $25.31 | $25.28 | $25.31 | $24.97 | 115,742 |
| 2021-08-09 | $25.30 | $25.32 | $25.28 | $25.31 | $24.97 | 75,131 |
| 2021-08-06 | $25.32 | $25.34 | $24.65 | $25.31 | $24.97 | 52,375 |
| 2021-08-05 | $25.31 | $25.34 | $25.31 | $25.33 | $24.99 | 30,570 |
| 2021-08-04 | $25.30 | $25.85 | $25.30 | $25.31 | $24.97 | 51,965 |
| 2021-08-03 | $25.32 | $25.34 | $25.31 | $25.32 | $24.98 | 54,643 |
| 2021-08-02 | $25.37 | $25.38 | $25.32 | $25.32 | $24.98 | 44,818 |
| 2021-07-30 | $25.34 | $25.36 | $25.30 | $25.35 | $25.01 | 74,707 |
| 2021-07-29 | $24.85 | $25.34 | $24.85 | $25.34 | $25.00 | 37,324 |
| 2021-07-28 | $25.31 | $25.32 | $25.30 | $25.31 | $24.97 | 173,732 |
| 2021-07-27 | $25.31 | $25.35 | $25.30 | $25.34 | $25.00 | 45,643 |
| 2021-07-26 | $25.30 | $25.34 | $25.30 | $25.30 | $24.96 | 39,715 |
| 2021-07-23 | $25.32 | $25.35 | $25.29 | $25.30 | $24.96 | 64,595 |
| 2021-07-22 | $25.38 | $25.38 | $25.31 | $25.35 | $25.01 | 26,187 |
| 2021-07-21 | $25.31 | $25.33 | $25.28 | $25.33 | $24.99 | 255,919 |
| 2021-07-20 | $25.38 | $25.38 | $25.30 | $25.31 | $24.97 | 170,192 |
| 2021-07-19 | $25.40 | $25.41 | $25.35 | $25.36 | $25.02 | 23,066 |
| 2021-07-16 | $25.48 | $25.48 | $25.41 | $25.42 | $25.07 | 36,092 |
| 2021-07-15 | $25.50 | $25.51 | $25.41 | $25.41 | $25.07 | 22,992 |
| 2021-07-14 | $25.41 | $25.51 | $25.41 | $25.51 | $25.16 | 29,221 |
| 2021-07-13 | $25.51 | $25.58 | $25.41 | $25.41 | $25.07 | 79,256 |
| 2021-07-12 | $25.51 | $25.57 | $25.50 | $25.51 | $25.16 | 26,080 |
| 2021-07-09 | $25.57 | $26.25 | $25.50 | $25.51 | $25.16 | 36,716 |
| 2021-07-08 | $25.56 | $25.59 | $25.50 | $25.58 | $25.23 | 57,714 |
| 2021-07-07 | $25.60 | $25.63 | $25.53 | $25.63 | $25.28 | 35,152 |
| 2021-07-06 | $25.51 | $25.58 | $25.50 | $25.58 | $25.23 | 40,483 |
| 2021-07-02 | $25.51 | $25.62 | $25.44 | $25.53 | $25.18 | 103,432 |
| 2021-07-01 | $25.47 | $25.51 | $25.45 | $25.51 | $25.16 | 33,246 |
| 2021-06-30 | $25.37 | $25.53 | $25.37 | $25.53 | $25.18 | 136,741 |
| 2021-06-29 | $25.39 | $25.42 | $25.35 | $25.42 | $25.07 | 32,380 |
| 2021-06-28 | $25.39 | $25.44 | $25.35 | $25.38 | $25.04 | 42,432 |
| 2021-06-25 | $25.39 | $25.39 | $25.34 | $25.36 | $25.02 | 42,416 |
| 2021-06-24 | $25.45 | $25.52 | $25.34 | $25.34 | $25.00 | 119,556 |
| 2021-06-23 | $25.41 | $25.49 | $25.40 | $25.45 | $25.10 | 37,725 |
| 2021-06-22 | $25.38 | $25.41 | $24.75 | $25.41 | $25.07 | 69,591 |
| 2021-06-21 | $25.33 | $25.40 | $24.65 | $25.38 | $25.04 | 37,462 |
| 2021-06-18 | $25.37 | $25.41 | $24.60 | $25.33 | $24.99 | 189,915 |
| 2021-06-17 | $25.34 | $25.38 | $25.34 | $25.38 | $25.04 | 61,404 |
| 2021-06-16 | $25.38 | $25.38 | $25.33 | $25.35 | $25.01 | 56,433 |
| 2021-06-15 | $25.36 | $25.38 | $25.33 | $25.37 | $25.03 | 74,159 |
| 2021-06-14 | $25.30 | $25.32 | $25.27 | $25.32 | $24.98 | 51,431 |
| 2021-06-11 | $25.36 | $25.36 | $25.27 | $25.30 | $24.96 | 159,142 |
| 2021-06-10 | $25.30 | $25.33 | $25.29 | $25.32 | $24.98 | 42,682 |
| 2021-06-09 | $25.31 | $25.33 | $25.28 | $25.31 | $24.97 | 48,070 |
| 2021-06-08 | $25.37 | $25.41 | $25.24 | $25.29 | $24.95 | 154,801 |
| 2021-06-07 | $25.49 | $25.49 | $25.34 | $25.43 | $25.08 | 76,744 |
| 2021-06-04 | $25.42 | $25.45 | $25.39 | $25.44 | $25.09 | 24,606 |
| 2021-06-03 | $25.40 | $25.42 | $25.38 | $25.38 | $25.03 | 53,805 |
| 2021-06-02 | $25.42 | $25.46 | $25.38 | $25.40 | $25.06 | 69,011 |
| 2021-06-01 | $25.39 | $25.43 | $24.70 | $25.40 | $25.06 | 48,565 |
| 2021-05-28 | $25.30 | $25.38 | $25.29 | $25.36 | $25.02 | 70,255 |
| 2021-05-27 | $25.33 | $25.38 | $25.30 | $25.32 | $24.98 | 64,109 |
| 2021-05-26 | $25.74 | $25.74 | $25.60 | $25.68 | $24.99 | 131,725 |
| 2021-05-25 | $25.68 | $25.73 | $25.62 | $25.73 | $25.04 | 37,706 |
| 2021-05-24 | $25.70 | $25.71 | $25.66 | $25.71 | $25.02 | 52,189 |
| 2021-05-21 | $25.64 | $25.71 | $25.61 | $25.69 | $25.00 | 33,007 |
| 2021-05-20 | $25.59 | $25.64 | $25.58 | $25.64 | $24.95 | 41,063 |
| 2021-05-19 | $25.51 | $25.63 | $25.51 | $25.62 | $24.93 | 44,228 |
| 2021-05-18 | $25.61 | $25.61 | $25.54 | $25.61 | $24.92 | 32,490 |
| 2021-05-17 | $25.55 | $25.62 | $25.54 | $25.59 | $24.90 | 40,252 |
| 2021-05-14 | $25.57 | $25.60 | $25.52 | $25.56 | $24.88 | 49,077 |
| 2021-05-13 | $25.50 | $25.55 | $25.47 | $25.55 | $24.87 | 40,870 |
| 2021-05-12 | $25.54 | $25.55 | $25.44 | $25.46 | $24.78 | 74,041 |
| 2021-05-11 | $25.58 | $25.64 | $25.55 | $25.60 | $24.91 | 48,366 |
| 2021-05-10 | $25.62 | $25.68 | $25.62 | $25.66 | $24.97 | 28,019 |
| 2021-05-07 | $25.72 | $25.78 | $24.99 | $25.68 | $24.99 | 129,189 |
| 2021-05-06 | $25.67 | $25.75 | $24.95 | $25.70 | $25.01 | 45,112 |
| 2021-05-05 | $25.71 | $25.74 | $25.67 | $25.70 | $25.01 | 24,181 |
| 2021-05-04 | $25.75 | $25.81 | $25.67 | $25.70 | $25.01 | 72,193 |
| 2021-05-03 | $25.75 | $25.80 | $25.67 | $25.79 | $25.10 | 75,622 |
| 2021-04-30 | $25.71 | $25.78 | $25.69 | $25.78 | $25.09 | 41,400 |
| 2021-04-29 | $25.69 | $25.73 | $25.05 | $25.71 | $25.02 | 20,481 |
| 2021-04-28 | $25.73 | $25.78 | $25.69 | $25.70 | $25.01 | 33,820 |
| 2021-04-27 | $25.81 | $25.81 | $25.74 | $25.76 | $25.07 | 30,609 |
| 2021-04-26 | $25.80 | $25.82 | $25.00 | $25.78 | $25.09 | 32,387 |
| 2021-04-23 | $25.82 | $25.82 | $25.75 | $25.77 | $25.08 | 36,331 |
| 2021-04-22 | $25.74 | $25.81 | $25.74 | $25.80 | $25.11 | 35,339 |
| 2021-04-21 | $25.68 | $25.81 | $25.68 | $25.78 | $25.09 | 27,043 |
| 2021-04-20 | $25.76 | $25.78 | $25.00 | $25.72 | $25.03 | 19,871 |
| 2021-04-19 | $25.83 | $25.83 | $24.95 | $25.76 | $25.07 | 26,159 |
| 2021-04-16 | $25.79 | $25.84 | $25.77 | $25.83 | $25.14 | 31,203 |
| 2021-04-15 | $25.80 | $25.82 | $25.75 | $25.82 | $25.13 | 32,103 |
| 2021-04-14 | $25.84 | $25.84 | $25.74 | $25.74 | $25.05 | 48,241 |
| 2021-04-13 | $25.76 | $25.86 | $25.75 | $25.84 | $25.15 | 35,657 |
| 2021-04-12 | $25.79 | $25.80 | $25.74 | $25.74 | $25.05 | 43,371 |
| 2021-04-09 | $25.84 | $25.85 | $25.73 | $25.75 | $25.06 | 57,808 |
| 2021-04-08 | $25.82 | $25.87 | $25.79 | $25.87 | $25.18 | 38,728 |
| 2021-04-07 | $25.83 | $25.86 | $25.77 | $25.84 | $25.15 | 80,202 |
| 2021-04-06 | $25.84 | $25.91 | $25.80 | $25.86 | $25.17 | 63,293 |
| 2021-04-05 | $25.84 | $25.89 | $25.80 | $25.84 | $25.15 | 55,855 |
| 2021-04-01 | $25.80 | $25.90 | $25.75 | $25.84 | $25.15 | 56,349 |
| 2021-03-31 | $25.72 | $25.92 | $25.68 | $25.80 | $25.11 | 518,260 |
| 2021-03-30 | $25.65 | $25.74 | $25.60 | $25.74 | $25.05 | 54,229 |
| 2021-03-29 | $25.69 | $25.69 | $25.55 | $25.64 | $24.95 | 32,342 |
| 2021-03-26 | $25.69 | $25.71 | $25.65 | $25.68 | $24.99 | 40,424 |
| 2021-03-25 | $25.65 | $25.69 | $25.64 | $25.69 | $25.00 | 37,592 |
| 2021-03-24 | $25.67 | $25.70 | $25.65 | $25.68 | $24.99 | 62,568 |
| 2021-03-23 | $25.68 | $25.72 | $25.66 | $25.68 | $24.99 | 68,531 |
| 2021-03-22 | $25.65 | $25.76 | $25.62 | $25.70 | $25.01 | 83,767 |
| 2021-03-19 | $25.42 | $25.65 | $25.42 | $25.64 | $24.95 | 39,101 |
| 2021-03-18 | $25.64 | $25.64 | $25.45 | $25.48 | $24.80 | 66,623 |
| 2021-03-17 | $25.65 | $25.69 | $25.61 | $25.67 | $24.98 | 46,808 |
| 2021-03-16 | $25.69 | $25.70 | $25.65 | $25.65 | $24.96 | 60,202 |
| 2021-03-15 | $25.55 | $25.70 | $25.52 | $25.69 | $25.00 | 72,680 |
| 2021-03-12 | $25.49 | $25.52 | $25.39 | $25.49 | $24.81 | 55,166 |
| 2021-03-11 | $25.54 | $25.57 | $25.49 | $25.53 | $24.85 | 48,952 |
| 2021-03-10 | $25.39 | $25.49 | $25.35 | $25.48 | $24.80 | 68,678 |
| 2021-03-09 | $25.31 | $25.40 | $25.30 | $25.36 | $24.68 | 37,065 |
| 2021-03-08 | $25.30 | $25.35 | $25.26 | $25.32 | $24.64 | 33,296 |
| 2021-03-05 | $25.26 | $25.31 | $25.20 | $25.30 | $24.62 | 71,904 |
| 2021-03-04 | $25.28 | $25.35 | $25.16 | $25.25 | $24.57 | 77,060 |
| 2021-03-03 | $25.27 | $25.29 | $25.22 | $25.28 | $24.60 | 68,183 |
| 2021-03-02 | $25.22 | $25.28 | $25.18 | $25.26 | $24.58 | 105,784 |
| 2021-03-01 | $25.16 | $25.23 | $25.12 | $25.22 | $24.54 | 135,814 |
| 2021-02-26 | $25.16 | $25.25 | $25.02 | $25.09 | $24.42 | 303,966 |
| 2021-02-25 | $25.24 | $25.25 | $25.11 | $25.16 | $24.49 | 139,618 |
| 2021-02-24 | $25.59 | $25.59 | $25.52 | $25.58 | $24.56 | 70,868 |
| 2021-02-23 | $25.58 | $25.61 | $25.54 | $25.61 | $24.59 | 53,536 |
| 2021-02-22 | $25.68 | $25.68 | $25.53 | $25.61 | $24.59 | 106,181 |
| 2021-02-19 | $25.67 | $25.71 | $25.60 | $25.66 | $24.64 | 50,715 |
| 2021-02-18 | $25.71 | $25.71 | $25.62 | $25.71 | $24.68 | 41,135 |
| 2021-02-17 | $25.61 | $25.75 | $25.61 | $25.73 | $24.70 | 47,023 |
| 2021-02-16 | $25.65 | $25.75 | $25.65 | $25.65 | $24.63 | 75,761 |
| 2021-02-12 | $25.76 | $25.79 | $25.67 | $25.75 | $24.72 | 78,369 |
| 2021-02-11 | $25.80 | $25.83 | $25.76 | $25.77 | $24.74 | 45,118 |
| 2021-02-10 | $25.83 | $25.84 | $25.76 | $25.79 | $24.76 | 55,436 |
| 2021-02-09 | $25.86 | $25.98 | $25.81 | $25.93 | $24.90 | 35,344 |
| 2021-02-08 | $25.88 | $25.94 | $25.85 | $25.86 | $24.83 | 33,000 |
| 2021-02-05 | $25.77 | $26.00 | $25.73 | $25.95 | $24.91 | 79,033 |
| 2021-02-04 | $25.78 | $25.89 | $25.74 | $25.82 | $24.79 | 51,361 |
| 2021-02-03 | $25.87 | $25.96 | $25.76 | $25.77 | $24.74 | 65,027 |
| 2021-02-02 | $25.86 | $25.97 | $25.83 | $25.88 | $24.85 | 38,470 |
| 2021-02-01 | $25.81 | $25.94 | $25.80 | $25.87 | $24.84 | 22,222 |
| 2021-01-29 | $25.79 | $25.89 | $25.78 | $25.84 | $24.81 | 86,987 |
| 2021-01-28 | $25.75 | $25.89 | $25.75 | $25.82 | $24.79 | 41,406 |
| 2021-01-27 | $25.84 | $25.86 | $25.74 | $25.78 | $24.75 | 59,451 |
| 2021-01-26 | $26.02 | $26.02 | $25.86 | $25.86 | $24.83 | 34,505 |
| 2021-01-25 | $25.92 | $26.05 | $25.85 | $25.92 | $24.89 | 62,066 |
| 2021-01-22 | $25.84 | $26.00 | $25.84 | $25.99 | $24.95 | 16,610 |
| 2021-01-21 | $25.95 | $26.03 | $25.91 | $25.91 | $24.88 | 24,337 |
| 2021-01-20 | $26.00 | $26.02 | $25.94 | $26.02 | $24.98 | 36,883 |
| 2021-01-19 | $25.90 | $26.02 | $25.89 | $26.00 | $24.96 | 45,041 |
| 2021-01-15 | $25.86 | $26.00 | $25.86 | $25.95 | $24.91 | 43,181 |
| 2021-01-14 | $25.94 | $26.02 | $25.90 | $25.97 | $24.93 | 46,550 |
| 2021-01-13 | $25.80 | $25.98 | $25.80 | $25.92 | $24.89 | 63,542 |
| 2021-01-12 | $25.61 | $25.80 | $25.61 | $25.80 | $24.77 | 82,808 |
| 2021-01-11 | $25.80 | $25.80 | $25.66 | $25.66 | $24.64 | 44,580 |
| 2021-01-08 | $25.83 | $25.88 | $25.73 | $25.82 | $24.79 | 19,547 |
| 2021-01-07 | $25.76 | $25.88 | $25.69 | $25.80 | $24.77 | 47,883 |
| 2021-01-06 | $25.88 | $25.91 | $25.69 | $25.75 | $24.72 | 79,137 |
| 2021-01-05 | $25.98 | $26.07 | $25.87 | $25.89 | $24.86 | 109,048 |
| 2021-01-04 | $26.19 | $26.19 | $25.96 | $26.05 | $25.01 | 59,197 |
| 2020-12-31 | $26.09 | $26.28 | $26.00 | $26.24 | $25.19 | 251,027 |
| 2020-12-30 | $25.95 | $26.09 | $25.89 | $26.09 | $25.05 | 40,684 |
| 2020-12-29 | $26.04 | $26.04 | $25.87 | $25.96 | $24.92 | 48,183 |
| 2020-12-28 | $26.05 | $26.10 | $25.96 | $25.98 | $24.94 | 26,528 |
| 2020-12-24 | $25.92 | $26.05 | $25.92 | $26.00 | $24.96 | 22,424 |
| 2020-12-23 | $25.92 | $26.01 | $25.87 | $25.92 | $24.89 | 79,314 |
| 2020-12-22 | $26.03 | $26.20 | $25.85 | $25.95 | $24.91 | 80,915 |
| 2020-12-21 | $26.00 | $26.10 | $25.86 | $26.08 | $25.04 | 34,208 |
| 2020-12-18 | $25.84 | $26.10 | $25.84 | $26.09 | $25.05 | 77,489 |
| 2020-12-17 | $25.81 | $25.93 | $25.80 | $25.90 | $24.87 | 64,991 |
| 2020-12-16 | $25.85 | $25.87 | $25.75 | $25.84 | $24.81 | 65,851 |
| 2020-12-15 | $25.76 | $25.85 | $25.72 | $25.85 | $24.82 | 75,042 |
| 2020-12-14 | $25.64 | $25.71 | $25.63 | $25.70 | $24.67 | 54,280 |
| 2020-12-11 | $25.62 | $25.65 | $25.59 | $25.64 | $24.62 | 30,483 |
| 2020-12-10 | $25.61 | $25.65 | $25.54 | $25.65 | $24.63 | 45,781 |
| 2020-12-09 | $25.61 | $25.68 | $25.61 | $25.65 | $24.63 | 79,919 |
| 2020-12-08 | $25.57 | $25.64 | $25.57 | $25.64 | $24.62 | 36,867 |
| 2020-12-07 | $25.60 | $25.64 | $25.54 | $25.60 | $24.58 | 45,077 |
| 2020-12-04 | $25.64 | $25.65 | $25.57 | $25.64 | $24.62 | 57,222 |
| 2020-12-03 | $25.61 | $25.65 | $25.59 | $25.62 | $24.60 | 61,820 |
| 2020-12-02 | $25.53 | $25.64 | $25.51 | $25.63 | $24.61 | 62,245 |
| 2020-12-01 | $25.53 | $25.57 | $25.51 | $25.51 | $24.49 | 54,780 |
| 2020-11-30 | $25.56 | $25.57 | $25.43 | $25.48 | $24.46 | 240,074 |
| 2020-11-27 | $25.66 | $25.79 | $25.53 | $25.60 | $24.58 | 32,288 |
| 2020-11-25 | $25.98 | $25.99 | $25.91 | $25.99 | $24.62 | 34,894 |
| 2020-11-24 | $26.02 | $26.05 | $25.94 | $25.98 | $24.61 | 44,099 |
| 2020-11-23 | $26.01 | $26.04 | $25.96 | $26.00 | $24.63 | 57,008 |
| 2020-11-20 | $26.01 | $26.03 | $25.95 | $26.00 | $24.63 | 41,116 |
| 2020-11-19 | $26.02 | $26.04 | $25.98 | $26.00 | $24.63 | 63,869 |
| 2020-11-18 | $26.01 | $26.09 | $26.01 | $26.07 | $24.70 | 31,386 |
| 2020-11-17 | $26.05 | $26.07 | $25.94 | $26.05 | $24.68 | 40,400 |
| 2020-11-16 | $25.81 | $26.17 | $25.77 | $26.06 | $24.69 | 157,187 |
| 2020-11-13 | $25.72 | $25.84 | $25.72 | $25.80 | $24.44 | 44,048 |
| 2020-11-12 | $25.71 | $25.78 | $25.70 | $25.71 | $24.36 | 46,815 |
| 2020-11-11 | $25.77 | $25.77 | $25.71 | $25.76 | $24.40 | 43,357 |
| 2020-11-10 | $25.82 | $25.82 | $25.67 | $25.74 | $24.39 | 31,862 |
| 2020-11-09 | $25.71 | $25.83 | $25.69 | $25.72 | $24.37 | 50,456 |
| 2020-11-06 | $25.67 | $25.75 | $25.62 | $25.62 | $24.27 | 18,050 |
| 2020-11-05 | $25.76 | $25.79 | $25.70 | $25.74 | $24.39 | 34,617 |
| 2020-11-04 | $25.53 | $25.64 | $25.53 | $25.64 | $24.29 | 27,781 |
| 2020-11-03 | $25.49 | $25.56 | $25.42 | $25.42 | $24.08 | 79,742 |
| 2020-11-02 | $25.48 | $25.59 | $25.40 | $25.42 | $24.08 | 36,229 |
| 2020-10-30 | $25.48 | $25.57 | $25.42 | $25.47 | $24.13 | 48,720 |
| 2020-10-29 | $25.58 | $25.62 | $25.47 | $25.48 | $24.14 | 39,835 |
| 2020-10-28 | $25.72 | $25.73 | $25.46 | $25.51 | $24.17 | 42,119 |
| 2020-10-27 | $25.76 | $25.83 | $25.71 | $25.77 | $24.41 | 238,689 |
| 2020-10-26 | $25.83 | $25.87 | $25.73 | $25.81 | $24.45 | 66,127 |
| 2020-10-23 | $25.86 | $25.93 | $25.84 | $25.93 | $24.57 | 78,004 |
| 2020-10-22 | $25.81 | $25.87 | $25.75 | $25.87 | $24.51 | 184,029 |
| 2020-10-21 | $25.95 | $25.95 | $25.70 | $25.84 | $24.48 | 110,438 |
| 2020-10-20 | $25.91 | $25.97 | $25.86 | $25.92 | $24.56 | 60,333 |
| 2020-10-19 | $25.97 | $26.00 | $25.85 | $25.91 | $24.55 | 52,560 |
| 2020-10-16 | $26.02 | $26.09 | $25.88 | $25.88 | $24.52 | 58,853 |
| 2020-10-15 | $25.93 | $26.07 | $25.93 | $26.01 | $24.64 | 37,884 |
| 2020-10-14 | $26.11 | $26.18 | $25.99 | $26.01 | $24.64 | 44,591 |
| 2020-10-13 | $26.00 | $26.19 | $26.00 | $26.17 | $24.79 | 77,140 |
| 2020-10-12 | $26.01 | $26.09 | $25.92 | $26.06 | $24.69 | 56,864 |
| 2020-10-09 | $26.07 | $26.07 | $26.00 | $26.06 | $24.69 | 30,223 |
| 2020-10-08 | $26.12 | $26.18 | $26.02 | $26.08 | $24.71 | 89,600 |
| 2020-10-07 | $26.14 | $26.18 | $26.10 | $26.14 | $24.76 | 29,612 |
| 2020-10-06 | $26.05 | $26.10 | $26.02 | $26.08 | $24.71 | 39,360 |
| 2020-10-05 | $25.95 | $26.12 | $25.95 | $26.05 | $24.68 | 31,086 |
| 2020-10-02 | $25.99 | $26.04 | $25.93 | $25.99 | $24.62 | 46,047 |
| 2020-10-01 | $26.03 | $26.09 | $25.92 | $26.09 | $24.72 | 53,386 |
| 2020-09-30 | $25.88 | $26.03 | $25.88 | $26.00 | $24.63 | 60,574 |
| 2020-09-29 | $25.93 | $25.98 | $25.82 | $25.98 | $24.61 | 52,081 |
| 2020-09-28 | $25.73 | $26.02 | $25.71 | $26.00 | $24.63 | 44,616 |
| 2020-09-25 | $25.47 | $25.80 | $25.47 | $25.80 | $24.44 | 79,748 |
| 2020-09-24 | $25.58 | $25.58 | $25.43 | $25.47 | $24.13 | 32,704 |
| 2020-09-23 | $25.82 | $25.83 | $25.45 | $25.52 | $24.18 | 42,930 |
| 2020-09-22 | $25.73 | $25.82 | $25.72 | $25.82 | $24.46 | 50,248 |
| 2020-09-21 | $25.65 | $25.72 | $25.54 | $25.72 | $24.37 | 29,938 |
| 2020-09-18 | $25.83 | $25.84 | $25.79 | $25.82 | $24.46 | 16,991 |
| 2020-09-17 | $25.76 | $25.94 | $25.76 | $25.87 | $24.51 | 39,984 |
| 2020-09-16 | $25.84 | $25.96 | $25.83 | $25.90 | $24.54 | 50,112 |
| 2020-09-15 | $25.90 | $25.96 | $25.80 | $25.89 | $24.53 | 129,165 |
| 2020-09-14 | $25.71 | $25.77 | $25.70 | $25.74 | $24.39 | 28,243 |
| 2020-09-11 | $25.71 | $25.78 | $25.67 | $25.67 | $24.32 | 40,521 |
| 2020-09-10 | $25.76 | $25.88 | $25.55 | $25.68 | $24.33 | 135,685 |
| 2020-09-09 | $25.63 | $25.77 | $25.63 | $25.68 | $24.32 | 23,827 |
| 2020-09-08 | $25.59 | $25.71 | $25.52 | $25.58 | $24.23 | 28,363 |
| 2020-09-04 | $25.82 | $25.92 | $25.57 | $25.71 | $24.36 | 40,151 |
| 2020-09-03 | $25.99 | $26.06 | $25.80 | $25.81 | $24.45 | 43,751 |
| 2020-09-02 | $26.10 | $26.10 | $25.95 | $25.95 | $24.58 | 60,604 |
| 2020-09-01 | $26.12 | $26.13 | $26.06 | $26.08 | $24.71 | 35,917 |
| 2020-08-31 | $26.06 | $26.16 | $25.95 | $26.16 | $24.78 | 113,736 |
| 2020-08-28 | $26.14 | $26.14 | $25.85 | $26.06 | $24.69 | 33,041 |
| 2020-08-27 | $26.22 | $26.36 | $26.22 | $26.35 | $24.64 | 42,691 |
| 2020-08-26 | $26.18 | $26.33 | $26.18 | $26.27 | $24.56 | 58,361 |
| 2020-08-25 | $26.20 | $26.24 | $26.17 | $26.23 | $24.53 | 56,507 |
| 2020-08-24 | $26.25 | $26.32 | $26.16 | $26.19 | $24.49 | 54,939 |
| 2020-08-21 | $26.24 | $26.28 | $26.23 | $26.25 | $24.54 | 29,977 |
| 2020-08-20 | $25.98 | $26.25 | $25.98 | $26.24 | $24.54 | 45,090 |
| 2020-08-19 | $25.94 | $26.09 | $25.94 | $26.08 | $24.39 | 30,846 |
| 2020-08-18 | $25.85 | $26.03 | $25.85 | $26.03 | $24.34 | 53,974 |
| 2020-08-17 | $25.76 | $25.86 | $25.74 | $25.85 | $24.17 | 26,108 |
| 2020-08-14 | $25.76 | $25.80 | $25.71 | $25.73 | $24.06 | 52,099 |
| 2020-08-13 | $25.83 | $25.87 | $25.73 | $25.81 | $24.13 | 28,246 |
| 2020-08-12 | $25.67 | $25.83 | $25.67 | $25.76 | $24.09 | 113,093 |
| 2020-08-11 | $25.72 | $25.79 | $25.66 | $25.75 | $24.08 | 63,428 |
| 2020-08-10 | $25.77 | $25.79 | $25.70 | $25.71 | $24.04 | 33,310 |
| 2020-08-07 | $25.76 | $25.77 | $25.66 | $25.77 | $24.10 | 28,459 |
| 2020-08-06 | $25.72 | $25.79 | $25.70 | $25.76 | $24.09 | 28,834 |
| 2020-08-05 | $25.74 | $25.88 | $25.69 | $25.80 | $24.12 | 38,724 |
| 2020-08-04 | $25.63 | $25.75 | $25.63 | $25.75 | $24.08 | 29,341 |
| 2020-08-03 | $25.55 | $25.69 | $25.55 | $25.69 | $24.02 | 41,069 |
| 2020-07-31 | $25.47 | $25.69 | $25.47 | $25.50 | $23.84 | 108,553 |
| 2020-07-30 | $25.38 | $25.54 | $25.35 | $25.52 | $23.86 | 54,949 |
| 2020-07-29 | $25.29 | $25.42 | $25.29 | $25.42 | $23.77 | 70,642 |
| 2020-07-28 | $25.36 | $25.36 | $25.29 | $25.32 | $23.68 | 65,752 |
| 2020-07-27 | $25.30 | $25.40 | $25.25 | $25.36 | $23.71 | 72,878 |
| 2020-07-24 | $25.40 | $25.41 | $25.28 | $25.28 | $23.64 | 69,574 |
| 2020-07-23 | $25.34 | $25.42 | $25.31 | $25.40 | $23.75 | 55,099 |
| 2020-07-22 | $25.29 | $25.38 | $25.23 | $25.33 | $23.68 | 191,552 |
| 2020-07-21 | $25.24 | $25.33 | $25.19 | $25.29 | $23.65 | 41,804 |
| 2020-07-20 | $25.11 | $25.23 | $25.11 | $25.20 | $23.56 | 43,211 |
| 2020-07-17 | $25.14 | $25.18 | $25.09 | $25.16 | $23.53 | 64,839 |
| 2020-07-16 | $25.02 | $25.14 | $24.99 | $25.14 | $23.51 | 66,426 |
| 2020-07-15 | $24.96 | $25.04 | $24.90 | $25.02 | $23.39 | 122,852 |
| 2020-07-14 | $24.99 | $25.05 | $24.90 | $24.94 | $23.32 | 221,924 |
| 2020-07-13 | $25.12 | $25.17 | $25.02 | $25.10 | $23.47 | 141,704 |
| 2020-07-10 | $25.12 | $25.15 | $25.10 | $25.10 | $23.47 | 46,810 |
| 2020-07-09 | $25.14 | $25.16 | $25.07 | $25.11 | $23.48 | 102,708 |
| 2020-07-08 | $25.19 | $25.23 | $25.05 | $25.10 | $23.47 | 115,533 |
| 2020-07-07 | $25.22 | $25.24 | $25.01 | $25.16 | $23.53 | 76,448 |
| 2020-07-06 | $25.20 | $25.28 | $25.17 | $25.22 | $23.58 | 32,125 |
| 2020-07-02 | $25.11 | $25.23 | $25.11 | $25.18 | $23.54 | 32,442 |
| 2020-07-01 | $25.12 | $25.13 | $25.00 | $25.13 | $23.50 | 82,441 |
| 2020-06-30 | $25.06 | $25.13 | $24.93 | $25.13 | $23.50 | 117,534 |
| 2020-06-29 | $25.05 | $25.10 | $24.96 | $25.02 | $23.39 | 61,551 |
| 2020-06-26 | $25.18 | $25.18 | $25.01 | $25.05 | $23.42 | 67,053 |
| 2020-06-25 | $25.20 | $25.20 | $25.11 | $25.14 | $23.51 | 70,792 |
| 2020-06-24 | $25.25 | $25.25 | $25.08 | $25.18 | $23.54 | 45,546 |
| 2020-06-23 | $25.25 | $25.30 | $25.16 | $25.25 | $23.61 | 54,953 |
| 2020-06-22 | $25.34 | $25.42 | $25.17 | $25.17 | $23.53 | 45,939 |
| 2020-06-19 | $25.37 | $25.47 | $25.32 | $25.34 | $23.69 | 20,267 |
| 2020-06-18 | $25.27 | $25.37 | $25.27 | $25.37 | $23.72 | 30,144 |
| 2020-06-17 | $25.25 | $25.37 | $25.18 | $25.27 | $23.63 | 37,384 |
| 2020-06-16 | $25.36 | $25.46 | $25.17 | $25.19 | $23.55 | 148,824 |
| 2020-06-15 | $25.15 | $25.39 | $25.01 | $25.25 | $23.61 | 85,699 |
| 2020-06-12 | $25.28 | $25.40 | $25.18 | $25.29 | $23.64 | 93,468 |
| 2020-06-11 | $25.45 | $25.48 | $25.05 | $25.24 | $23.60 | 94,660 |
| 2020-06-10 | $25.67 | $25.67 | $25.55 | $25.63 | $23.97 | 66,581 |
| 2020-06-09 | $25.63 | $25.68 | $25.60 | $25.63 | $23.97 | 46,424 |
| 2020-06-08 | $25.54 | $25.69 | $25.54 | $25.69 | $24.02 | 59,966 |
| 2020-06-05 | $25.39 | $25.59 | $25.39 | $25.54 | $23.88 | 44,551 |
| 2020-06-04 | $25.41 | $25.44 | $25.33 | $25.42 | $23.77 | 63,652 |
| 2020-06-03 | $25.45 | $25.49 | $25.36 | $25.43 | $23.78 | 40,333 |
| 2020-06-02 | $25.27 | $25.44 | $25.27 | $25.44 | $23.79 | 44,370 |
| 2020-06-01 | $25.31 | $25.47 | $25.28 | $25.35 | $23.70 | 37,123 |
| 2020-05-29 | $25.27 | $25.34 | $25.15 | $25.26 | $23.62 | 106,761 |
| 2020-05-28 | $25.30 | $25.44 | $25.26 | $25.28 | $23.64 | 74,876 |
| 2020-05-27 | $25.54 | $25.60 | $25.46 | $25.59 | $23.61 | 83,402 |
| 2020-05-26 | $25.50 | $25.55 | $25.40 | $25.45 | $23.48 | 54,123 |
| 2020-05-22 | $25.41 | $25.43 | $25.20 | $25.30 | $23.34 | 54,180 |
| 2020-05-21 | $25.09 | $25.46 | $25.09 | $25.38 | $23.41 | 63,928 |
| 2020-05-20 | $25.02 | $25.20 | $25.02 | $25.07 | $23.13 | 75,235 |
| 2020-05-19 | $24.97 | $25.13 | $24.96 | $25.02 | $23.08 | 79,902 |
| 2020-05-18 | $25.01 | $25.15 | $24.92 | $24.94 | $23.01 | 79,361 |
| 2020-05-15 | $24.99 | $25.15 | $24.87 | $24.87 | $22.94 | 46,167 |
| 2020-05-14 | $25.07 | $25.07 | $24.76 | $24.93 | $23.00 | 151,538 |
| 2020-05-13 | $25.32 | $25.36 | $25.06 | $25.06 | $23.12 | 143,681 |
| 2020-05-12 | $25.33 | $25.37 | $25.27 | $25.32 | $23.36 | 61,044 |
| 2020-05-11 | $25.41 | $25.41 | $25.30 | $25.35 | $23.39 | 68,402 |
| 2020-05-08 | $25.45 | $25.47 | $25.40 | $25.40 | $23.43 | 50,156 |
| 2020-05-07 | $25.48 | $25.53 | $25.40 | $25.45 | $23.48 | 51,848 |
| 2020-05-06 | $25.45 | $25.47 | $25.39 | $25.42 | $23.45 | 88,237 |
| 2020-05-05 | $25.51 | $25.54 | $25.45 | $25.46 | $23.49 | 94,679 |
| 2020-05-04 | $25.51 | $25.54 | $25.42 | $25.54 | $23.56 | 99,321 |
| 2020-05-01 | $25.55 | $25.59 | $25.47 | $25.57 | $23.59 | 76,562 |
| 2020-04-30 | $25.45 | $25.65 | $25.44 | $25.65 | $23.66 | 139,128 |
| 2020-04-29 | $25.42 | $25.50 | $25.37 | $25.48 | $23.51 | 120,116 |
| 2020-04-28 | $25.32 | $25.37 | $25.30 | $25.34 | $23.38 | 75,667 |
| 2020-04-27 | $25.16 | $25.34 | $25.16 | $25.27 | $23.31 | 87,698 |
| 2020-04-24 | $25.17 | $25.21 | $25.07 | $25.13 | $23.18 | 101,133 |
| 2020-04-23 | $25.07 | $25.23 | $25.07 | $25.16 | $23.21 | 60,817 |
| 2020-04-22 | $25.12 | $25.29 | $25.08 | $25.16 | $23.21 | 235,404 |
| 2020-04-21 | $25.03 | $25.11 | $24.73 | $24.87 | $22.94 | 59,513 |
| 2020-04-20 | $25.21 | $25.28 | $25.17 | $25.23 | $23.27 | 85,676 |
| 2020-04-17 | $25.44 | $25.48 | $25.27 | $25.31 | $23.35 | 93,782 |
| 2020-04-16 | $25.43 | $25.45 | $25.10 | $25.34 | $23.38 | 79,951 |
| 2020-04-15 | $25.16 | $25.35 | $25.00 | $25.35 | $23.39 | 113,615 |
| 2020-04-14 | $25.45 | $25.54 | $25.30 | $25.43 | $23.46 | 144,137 |
| 2020-04-13 | $25.50 | $25.57 | $25.09 | $25.38 | $23.41 | 111,347 |
| 2020-04-09 | $25.20 | $25.68 | $25.20 | $25.59 | $23.61 | 189,368 |
| 2020-04-08 | $24.83 | $25.25 | $24.73 | $25.15 | $23.20 | 183,979 |
| 2020-04-07 | $24.63 | $24.86 | $24.54 | $24.83 | $22.91 | 250,671 |
| 2020-04-06 | $24.13 | $24.50 | $23.87 | $24.34 | $22.45 | 203,691 |
| 2020-04-03 | $23.71 | $23.86 | $23.33 | $23.78 | $21.94 | 277,165 |
| 2020-04-02 | $23.71 | $23.85 | $23.25 | $23.81 | $21.96 | 220,632 |
| 2020-04-01 | $23.96 | $24.00 | $23.63 | $23.94 | $22.08 | 408,016 |
| 2020-03-31 | $23.68 | $24.39 | $23.68 | $24.30 | $22.42 | 246,691 |
| 2020-03-30 | $23.60 | $23.74 | $23.01 | $23.65 | $21.82 | 189,059 |
| 2020-03-27 | $23.67 | $23.74 | $23.00 | $23.42 | $21.60 | 423,226 |
| 2020-03-26 | $24.00 | $24.49 | $23.61 | $23.96 | $22.10 | 256,866 |
| 2020-03-25 | $21.55 | $24.50 | $21.54 | $23.76 | $21.92 | 288,102 |
| 2020-03-24 | $21.00 | $21.65 | $20.46 | $21.55 | $19.88 | 214,035 |
| 2020-03-23 | $20.35 | $21.15 | $18.15 | $19.60 | $18.08 | 207,296 |
| 2020-03-20 | $21.50 | $22.00 | $20.12 | $20.47 | $18.88 | 312,233 |
| 2020-03-19 | $19.96 | $22.48 | $17.46 | $20.66 | $19.06 | 369,333 |
| 2020-03-18 | $21.35 | $22.06 | $18.35 | $19.67 | $18.15 | 201,288 |
| 2020-03-17 | $22.73 | $23.29 | $22.41 | $22.86 | $21.09 | 242,106 |
| 2020-03-16 | $23.46 | $23.67 | $22.05 | $22.56 | $20.81 | 252,088 |
| 2020-03-13 | $24.00 | $24.50 | $23.39 | $24.48 | $22.58 | 195,287 |
| 2020-03-12 | $24.40 | $24.90 | $23.18 | $23.73 | $21.89 | 306,231 |
| 2020-03-11 | $25.38 | $25.38 | $25.15 | $25.30 | $23.34 | 114,572 |
| 2020-03-10 | $25.35 | $25.58 | $25.15 | $25.58 | $23.60 | 111,129 |
| 2020-03-09 | $25.20 | $25.47 | $25.07 | $25.22 | $23.27 | 198,587 |
| 2020-03-06 | $25.65 | $25.80 | $25.60 | $25.73 | $23.74 | 244,441 |
| 2020-03-05 | $25.62 | $25.90 | $25.62 | $25.78 | $23.78 | 99,336 |
| 2020-03-04 | $25.91 | $25.99 | $25.80 | $25.95 | $23.94 | 66,401 |
| 2020-03-03 | $25.64 | $25.99 | $25.60 | $25.70 | $23.71 | 79,423 |
| 2020-03-02 | $25.25 | $25.64 | $25.22 | $25.62 | $23.63 | 150,947 |
| 2020-02-28 | $25.27 | $25.56 | $25.18 | $25.20 | $23.25 | 298,237 |
| 2020-02-27 | $25.68 | $25.80 | $25.65 | $25.68 | $23.69 | 169,352 |
| 2020-02-26 | $26.08 | $26.17 | $26.06 | $26.06 | $23.72 | 158,936 |
| 2020-02-25 | $26.13 | $26.15 | $26.07 | $26.08 | $23.74 | 448,891 |
| 2020-02-24 | $26.09 | $26.18 | $26.09 | $26.11 | $23.77 | 45,141 |
| 2020-02-21 | $26.28 | $26.32 | $26.22 | $26.25 | $23.90 | 53,845 |
| 2020-02-20 | $26.18 | $26.29 | $26.16 | $26.22 | $23.87 | 64,421 |
| 2020-02-19 | $26.33 | $26.33 | $26.18 | $26.18 | $23.83 | 134,497 |
| 2020-02-18 | $26.32 | $26.33 | $26.25 | $26.33 | $23.97 | 54,646 |
| 2020-02-14 | $26.26 | $26.33 | $26.26 | $26.29 | $23.93 | 58,498 |
| 2020-02-13 | $26.28 | $26.33 | $26.18 | $26.30 | $23.94 | 178,498 |
| 2020-02-12 | $26.28 | $26.35 | $26.20 | $26.28 | $23.92 | 363,373 |
| 2020-02-11 | $26.24 | $26.30 | $26.21 | $26.30 | $23.94 | 58,207 |
| 2020-02-10 | $26.23 | $26.24 | $26.17 | $26.22 | $23.87 | 48,093 |
| 2020-02-07 | $26.17 | $26.22 | $26.12 | $26.21 | $23.86 | 38,901 |
| 2020-02-06 | $26.13 | $26.17 | $26.11 | $26.16 | $23.81 | 46,617 |
| 2020-02-05 | $26.13 | $26.17 | $26.05 | $26.14 | $23.80 | 105,004 |
| 2020-02-04 | $26.12 | $26.14 | $26.05 | $26.12 | $23.78 | 78,343 |
| 2020-02-03 | $26.05 | $26.12 | $26.02 | $26.10 | $23.76 | 100,476 |
| 2020-01-31 | $25.98 | $26.07 | $25.97 | $26.00 | $23.67 | 583,574 |
| 2020-01-30 | $25.97 | $26.03 | $25.95 | $26.03 | $23.70 | 204,196 |
| 2020-01-29 | $25.99 | $26.00 | $25.97 | $26.00 | $23.67 | 104,815 |
| 2020-01-28 | $26.00 | $26.05 | $25.96 | $25.97 | $23.64 | 73,657 |
| 2020-01-27 | $25.92 | $26.07 | $25.92 | $25.97 | $23.64 | 67,742 |
| 2020-01-24 | $25.99 | $26.10 | $25.98 | $26.09 | $23.75 | 40,205 |
| 2020-01-23 | $26.06 | $26.07 | $25.98 | $26.02 | $23.69 | 56,873 |
| 2020-01-22 | $26.03 | $26.12 | $26.00 | $26.08 | $23.74 | 56,199 |
| 2020-01-21 | $25.96 | $26.07 | $25.95 | $26.03 | $23.70 | 63,710 |
| 2020-01-17 | $25.96 | $26.02 | $25.94 | $26.01 | $23.68 | 45,593 |
| 2020-01-16 | $25.98 | $26.01 | $25.94 | $25.94 | $23.61 | 84,835 |
| 2020-01-15 | $26.14 | $26.15 | $25.99 | $26.01 | $23.68 | 113,921 |
| 2020-01-14 | $26.09 | $26.15 | $26.06 | $26.14 | $23.80 | 50,601 |
| 2020-01-13 | $26.05 | $26.13 | $26.05 | $26.13 | $23.79 | 48,920 |
| 2020-01-10 | $25.99 | $26.09 | $25.99 | $26.09 | $23.75 | 63,904 |
| 2020-01-09 | $25.98 | $26.08 | $25.96 | $26.02 | $23.69 | 61,214 |
| 2020-01-08 | $25.99 | $26.07 | $25.95 | $26.03 | $23.70 | 68,910 |
| 2020-01-07 | $26.02 | $26.04 | $25.96 | $26.04 | $23.70 | 87,280 |
| 2020-01-06 | $26.01 | $26.08 | $26.01 | $26.07 | $23.73 | 76,007 |
| 2020-01-03 | $26.01 | $26.10 | $25.97 | $26.03 | $23.70 | 190,669 |
| 2020-01-02 | $26.03 | $26.25 | $26.03 | $26.07 | $23.73 | 182,639 |
| 2019-12-31 | $25.93 | $26.10 | $25.92 | $26.10 | $23.76 | 157,175 |
| 2019-12-30 | $25.96 | $25.97 | $25.91 | $25.95 | $23.62 | 48,725 |
| 2019-12-27 | $25.95 | $26.00 | $25.88 | $25.99 | $23.66 | 69,584 |
| 2019-12-26 | $26.05 | $26.10 | $25.87 | $25.88 | $23.56 | 109,998 |
| 2019-12-24 | $26.05 | $26.12 | $26.03 | $26.10 | $23.76 | 21,673 |
| 2019-12-23 | $25.86 | $26.05 | $25.86 | $26.05 | $23.71 | 60,191 |
| 2019-12-20 | $25.95 | $25.97 | $25.85 | $25.85 | $23.53 | 34,306 |
| 2019-12-19 | $25.89 | $25.92 | $25.88 | $25.90 | $23.58 | 67,434 |
| 2019-12-18 | $25.97 | $25.97 | $25.85 | $25.94 | $23.61 | 163,392 |
| 2019-12-17 | $25.89 | $25.94 | $25.85 | $25.90 | $23.58 | 43,207 |
| 2019-12-16 | $25.94 | $25.94 | $25.84 | $25.87 | $23.55 | 52,832 |
| 2019-12-13 | $25.73 | $25.90 | $25.73 | $25.90 | $23.58 | 42,997 |
| 2019-12-12 | $25.80 | $25.84 | $25.70 | $25.77 | $23.46 | 55,478 |
| 2019-12-11 | $25.66 | $25.81 | $25.66 | $25.75 | $23.44 | 52,405 |
| 2019-12-10 | $25.68 | $25.73 | $25.62 | $25.63 | $23.33 | 75,684 |
| 2019-12-09 | $25.77 | $25.80 | $25.67 | $25.68 | $23.38 | 51,306 |
| 2019-12-06 | $25.75 | $25.83 | $25.67 | $25.80 | $23.48 | 83,748 |
| 2019-12-05 | $25.83 | $25.85 | $25.75 | $25.78 | $23.47 | 73,189 |
| 2019-12-04 | $25.86 | $25.86 | $25.75 | $25.79 | $23.48 | 69,499 |
| 2019-12-03 | $25.84 | $25.91 | $25.80 | $25.81 | $23.50 | 34,935 |
| 2019-12-02 | $25.99 | $25.99 | $25.80 | $25.94 | $23.61 | 64,853 |
| 2019-11-29 | $25.98 | $26.01 | $25.90 | $25.93 | $23.60 | 115,906 |
| 2019-11-27 | $25.99 | $26.04 | $25.99 | $26.04 | $23.70 | 30,996 |
| 2019-11-26 | $26.38 | $26.38 | $26.30 | $26.32 | $23.65 | 38,198 |
| 2019-11-25 | $26.29 | $26.34 | $26.11 | $26.33 | $23.65 | 103,804 |
| 2019-11-22 | $26.18 | $26.28 | $26.18 | $26.26 | $23.59 | 120,192 |
| 2019-11-21 | $26.21 | $26.25 | $26.18 | $26.22 | $23.56 | 29,455 |
| 2019-11-20 | $26.15 | $26.25 | $26.08 | $26.25 | $23.58 | 65,854 |
| 2019-11-19 | $26.02 | $26.18 | $26.02 | $26.13 | $23.48 | 78,617 |
| 2019-11-18 | $26.20 | $26.22 | $26.03 | $26.03 | $23.39 | 184,784 |
| 2019-11-15 | $26.23 | $26.25 | $26.15 | $26.24 | $23.58 | 42,846 |
| 2019-11-14 | $26.14 | $26.15 | $26.10 | $26.15 | $23.49 | 28,358 |
| 2019-11-13 | $26.03 | $26.16 | $26.01 | $26.13 | $23.48 | 43,343 |
| 2019-11-12 | $26.00 | $26.07 | $25.98 | $26.04 | $23.40 | 50,372 |
| 2019-11-11 | $25.93 | $26.00 | $25.93 | $25.97 | $23.33 | 43,371 |
| 2019-11-08 | $25.94 | $26.04 | $25.88 | $25.96 | $23.32 | 45,155 |
| 2019-11-07 | $25.95 | $26.01 | $25.87 | $25.92 | $23.29 | 97,553 |
| 2019-11-06 | $25.97 | $26.07 | $25.96 | $25.97 | $23.33 | 61,701 |
| 2019-11-05 | $26.01 | $26.05 | $25.97 | $26.02 | $23.38 | 42,257 |
| 2019-11-04 | $25.97 | $26.05 | $25.95 | $26.05 | $23.40 | 50,949 |
| 2019-11-01 | $26.00 | $26.04 | $25.93 | $25.99 | $23.35 | 55,426 |
| 2019-10-31 | $26.02 | $26.24 | $25.92 | $25.99 | $23.35 | 520,581 |
| 2019-10-30 | $25.95 | $26.05 | $25.94 | $26.03 | $23.39 | 105,641 |
| 2019-10-29 | $26.00 | $26.02 | $25.95 | $25.99 | $23.35 | 75,325 |
| 2019-10-28 | $25.94 | $26.02 | $25.94 | $26.00 | $23.36 | 79,306 |
| 2019-10-25 | $25.95 | $26.01 | $25.95 | $25.97 | $23.33 | 116,219 |
| 2019-10-24 | $25.97 | $26.04 | $25.94 | $25.98 | $23.34 | 86,120 |
| 2019-10-23 | $25.98 | $26.00 | $25.90 | $25.97 | $23.33 | 69,431 |
| 2019-10-22 | $25.95 | $26.00 | $25.87 | $25.99 | $23.35 | 76,841 |
| 2019-10-21 | $25.92 | $25.96 | $25.87 | $25.93 | $23.30 | 60,155 |
| 2019-10-18 | $25.93 | $25.97 | $25.90 | $25.93 | $23.30 | 92,421 |
| 2019-10-17 | $25.97 | $25.98 | $25.90 | $25.94 | $23.31 | 43,148 |
| 2019-10-16 | $25.94 | $25.95 | $25.88 | $25.95 | $23.31 | 84,063 |
| 2019-10-15 | $25.91 | $25.95 | $25.83 | $25.93 | $23.30 | 59,692 |
| 2019-10-14 | $25.80 | $25.93 | $25.78 | $25.87 | $23.24 | 57,041 |
| 2019-10-11 | $25.76 | $25.84 | $25.76 | $25.81 | $23.19 | 70,890 |
| 2019-10-10 | $25.76 | $25.80 | $25.72 | $25.80 | $23.18 | 118,739 |
| 2019-10-09 | $25.72 | $25.77 | $25.72 | $25.74 | $23.13 | 70,936 |
| 2019-10-08 | $25.75 | $25.76 | $25.68 | $25.68 | $23.07 | 139,899 |
| 2019-10-07 | $25.77 | $25.80 | $25.67 | $25.75 | $23.14 | 111,798 |
| 2019-10-04 | $25.72 | $25.74 | $25.67 | $25.74 | $23.13 | 66,891 |
| 2019-10-03 | $25.67 | $25.72 | $25.62 | $25.70 | $23.09 | 117,018 |
| 2019-10-02 | $25.64 | $25.66 | $25.55 | $25.62 | $23.02 | 117,938 |
| 2019-10-01 | $25.57 | $25.66 | $25.54 | $25.66 | $23.05 | 178,101 |
| 2019-09-30 | $25.73 | $25.74 | $25.50 | $25.50 | $22.91 | 957,429 |
| 2019-09-27 | $25.67 | $25.75 | $25.67 | $25.75 | $23.14 | 74,480 |
| 2019-09-26 | $25.70 | $25.74 | $25.68 | $25.68 | $23.07 | 88,788 |
| 2019-09-25 | $25.67 | $25.75 | $25.67 | $25.69 | $23.08 | 83,908 |
| 2019-09-24 | $25.74 | $25.78 | $25.66 | $25.72 | $23.11 | 157,646 |
| 2019-09-23 | $25.65 | $25.77 | $25.62 | $25.74 | $23.13 | 110,563 |
| 2019-09-20 | $25.64 | $25.67 | $25.59 | $25.66 | $23.05 | 64,786 |
| 2019-09-19 | $25.61 | $25.67 | $25.55 | $25.62 | $23.02 | 284,175 |
| 2019-09-18 | $25.48 | $25.63 | $25.48 | $25.61 | $23.01 | 201,667 |
| 2019-09-17 | $25.40 | $25.52 | $25.38 | $25.48 | $22.89 | 139,912 |
| 2019-09-16 | $25.46 | $25.46 | $24.43 | $25.41 | $22.83 | 248,097 |
| 2019-09-13 | $25.61 | $25.68 | $25.33 | $25.38 | $22.80 | 429,515 |
| 2019-09-12 | $25.66 | $25.70 | $25.52 | $25.64 | $23.04 | 200,034 |
| 2019-09-11 | $25.66 | $25.67 | $25.63 | $25.66 | $23.05 | 83,321 |
| 2019-09-10 | $25.70 | $25.71 | $25.63 | $25.66 | $23.05 | 119,373 |
| 2019-09-09 | $25.70 | $25.75 | $25.67 | $25.70 | $23.09 | 67,185 |
| 2019-09-06 | $25.69 | $25.70 | $25.66 | $25.69 | $23.08 | 153,973 |
| 2019-09-05 | $25.75 | $25.80 | $25.57 | $25.65 | $23.05 | 450,526 |
| 2019-09-04 | $25.75 | $25.79 | $25.65 | $25.74 | $23.13 | 198,273 |
| 2019-09-03 | $25.84 | $25.84 | $25.69 | $25.70 | $23.09 | 110,895 |
| 2019-08-30 | $25.81 | $25.88 | $25.74 | $25.84 | $23.22 | 573,144 |
| 2019-08-29 | $25.90 | $25.90 | $25.73 | $25.74 | $23.13 | 77,413 |
| 2019-08-28 | $26.13 | $26.30 | $26.12 | $26.13 | $23.17 | 93,814 |
| 2019-08-27 | $26.14 | $26.26 | $26.10 | $26.15 | $23.18 | 90,155 |
| 2019-08-26 | $26.17 | $26.25 | $26.10 | $26.12 | $23.16 | 31,523 |
| 2019-08-23 | $26.44 | $26.47 | $26.15 | $26.15 | $23.18 | 34,801 |
| 2019-08-22 | $26.30 | $26.53 | $26.28 | $26.43 | $23.43 | 146,969 |
| 2019-08-21 | $26.12 | $26.35 | $26.11 | $26.29 | $23.31 | 197,873 |
| 2019-08-20 | $25.96 | $26.09 | $25.93 | $26.06 | $23.11 | 63,362 |
| 2019-08-19 | $25.91 | $26.04 | $25.87 | $25.95 | $23.01 | 147,382 |
| 2019-08-16 | $26.01 | $26.07 | $25.87 | $25.89 | $22.95 | 42,742 |
| 2019-08-15 | $26.05 | $26.08 | $25.99 | $26.07 | $23.11 | 49,628 |
| 2019-08-14 | $25.90 | $26.00 | $25.87 | $25.95 | $23.01 | 83,614 |
| 2019-08-13 | $25.79 | $25.94 | $25.78 | $25.94 | $23.00 | 80,761 |
| 2019-08-12 | $25.71 | $25.78 | $25.69 | $25.78 | $22.86 | 41,460 |
| 2019-08-09 | $25.66 | $25.72 | $25.62 | $25.72 | $22.80 | 121,362 |
| 2019-08-08 | $25.58 | $25.67 | $25.58 | $25.66 | $22.75 | 54,546 |
| 2019-08-07 | $25.68 | $25.70 | $25.54 | $25.56 | $22.66 | 50,726 |
| 2019-08-06 | $25.57 | $25.73 | $25.57 | $25.72 | $22.80 | 38,278 |
| 2019-08-05 | $25.73 | $25.73 | $25.56 | $25.65 | $22.74 | 76,244 |
| 2019-08-02 | $25.73 | $25.77 | $25.65 | $25.75 | $22.83 | 127,504 |
| 2019-08-01 | $25.71 | $25.81 | $25.71 | $25.76 | $22.84 | 68,960 |
| 2019-07-31 | $25.70 | $25.71 | $25.53 | $25.71 | $22.79 | 279,688 |
| 2019-07-30 | $25.74 | $25.82 | $25.67 | $25.70 | $22.79 | 117,938 |
| 2019-07-29 | $25.67 | $25.86 | $25.67 | $25.73 | $22.81 | 66,481 |
| 2019-07-26 | $25.70 | $25.75 | $25.65 | $25.69 | $22.78 | 48,955 |
| 2019-07-25 | $25.80 | $25.80 | $25.67 | $25.68 | $22.77 | 55,764 |
| 2019-07-24 | $25.68 | $25.91 | $25.68 | $25.74 | $22.82 | 116,732 |
| 2019-07-23 | $25.68 | $25.76 | $25.67 | $25.69 | $22.78 | 38,303 |
| 2019-07-22 | $25.61 | $25.77 | $25.61 | $25.70 | $22.79 | 65,967 |
| 2019-07-19 | $25.64 | $25.72 | $25.57 | $25.63 | $22.72 | 70,108 |
| 2019-07-18 | $25.65 | $25.79 | $25.63 | $25.63 | $22.72 | 140,414 |
| 2019-07-17 | $25.55 | $25.82 | $25.53 | $25.77 | $22.84 | 91,995 |
| 2019-07-16 | $25.54 | $25.60 | $25.54 | $25.55 | $22.65 | 57,493 |
| 2019-07-15 | $25.60 | $25.64 | $25.56 | $25.62 | $22.71 | 37,571 |
| 2019-07-12 | $25.55 | $25.60 | $25.48 | $25.60 | $22.70 | 18,893 |
| 2019-07-11 | $25.44 | $25.56 | $25.44 | $25.54 | $22.64 | 41,238 |
| 2019-07-10 | $25.48 | $25.51 | $25.43 | $25.48 | $22.59 | 29,446 |
| 2019-07-09 | $25.43 | $25.48 | $25.41 | $25.47 | $22.58 | 26,063 |
| 2019-07-08 | $25.42 | $25.45 | $25.40 | $25.44 | $22.56 | 33,270 |
| 2019-07-05 | $25.46 | $25.46 | $25.39 | $25.41 | $22.53 | 40,558 |
| 2019-07-03 | $25.47 | $25.47 | $25.43 | $25.47 | $22.58 | 61,303 |
| 2019-07-02 | $25.37 | $25.49 | $25.33 | $25.49 | $22.60 | 62,787 |
| 2019-07-01 | $25.39 | $25.41 | $25.32 | $25.40 | $22.52 | 120,944 |
| 2019-06-28 | $25.23 | $25.40 | $25.18 | $25.40 | $22.52 | 152,279 |
| 2019-06-27 | $25.28 | $25.34 | $25.21 | $25.21 | $22.35 | 94,688 |
| 2019-06-26 | $25.37 | $25.39 | $25.26 | $25.26 | $22.40 | 96,722 |
| 2019-06-25 | $25.32 | $25.38 | $25.27 | $25.36 | $22.48 | 49,164 |
| 2019-06-24 | $25.33 | $25.33 | $25.27 | $25.30 | $22.43 | 110,367 |
| 2019-06-21 | $25.31 | $25.37 | $25.30 | $25.30 | $22.43 | 88,478 |
| 2019-06-20 | $25.31 | $25.38 | $25.28 | $25.31 | $22.44 | 55,890 |
| 2019-06-19 | $25.25 | $25.34 | $25.24 | $25.27 | $22.40 | 67,129 |
| 2019-06-18 | $25.45 | $25.45 | $25.24 | $25.24 | $22.38 | 492,861 |
| 2019-06-17 | $25.43 | $25.47 | $25.38 | $25.45 | $22.57 | 51,675 |
| 2019-06-14 | $25.37 | $25.38 | $25.28 | $25.35 | $22.48 | 53,692 |
| 2019-06-13 | $25.40 | $25.44 | $25.33 | $25.43 | $22.55 | 31,336 |
| 2019-06-12 | $25.31 | $25.38 | $25.31 | $25.36 | $22.48 | 22,565 |
| 2019-06-11 | $25.40 | $25.45 | $25.33 | $25.35 | $22.48 | 31,388 |
| 2019-06-10 | $25.51 | $25.51 | $25.39 | $25.41 | $22.53 | 91,679 |
| 2019-06-07 | $25.40 | $25.49 | $25.40 | $25.41 | $22.53 | 40,206 |
| 2019-06-06 | $25.40 | $25.43 | $25.34 | $25.34 | $22.47 | 38,537 |
| 2019-06-05 | $25.44 | $25.44 | $25.34 | $25.36 | $22.48 | 61,029 |
| 2019-06-04 | $25.33 | $25.43 | $25.32 | $25.42 | $22.54 | 77,208 |
| 2019-06-03 | $25.39 | $25.39 | $25.26 | $25.29 | $22.42 | 49,522 |
| 2019-05-31 | $25.18 | $25.35 | $25.15 | $25.35 | $22.48 | 129,465 |
| 2019-05-30 | $25.23 | $25.28 | $25.13 | $25.18 | $22.32 | 76,652 |
| 2019-05-29 | $25.49 | $25.54 | $25.47 | $25.47 | $22.28 | 47,576 |
| 2019-05-28 | $25.50 | $25.54 | $25.45 | $25.50 | $22.30 | 35,350 |
| 2019-05-24 | $25.45 | $25.51 | $25.40 | $25.45 | $22.26 | 39,556 |
| 2019-05-23 | $25.48 | $25.49 | $25.45 | $25.45 | $22.26 | 22,135 |
| 2019-05-22 | $25.45 | $25.53 | $25.45 | $25.48 | $22.29 | 37,727 |
| 2019-05-21 | $25.51 | $25.53 | $25.45 | $25.45 | $22.26 | 50,275 |
| 2019-05-20 | $25.53 | $25.58 | $25.47 | $25.47 | $22.28 | 43,203 |
| 2019-05-17 | $25.58 | $25.60 | $25.52 | $25.58 | $22.37 | 36,844 |
| 2019-05-16 | $25.51 | $25.66 | $25.51 | $25.66 | $22.44 | 37,853 |
| 2019-05-15 | $25.47 | $25.56 | $25.46 | $25.56 | $22.36 | 33,603 |
| 2019-05-14 | $25.37 | $25.49 | $25.37 | $25.49 | $22.30 | 37,924 |
| 2019-05-13 | $25.44 | $25.46 | $25.38 | $25.42 | $22.23 | 42,604 |
| 2019-05-10 | $25.42 | $25.50 | $25.42 | $25.50 | $22.30 | 27,485 |
| 2019-05-09 | $25.42 | $25.49 | $25.39 | $25.46 | $22.27 | 63,530 |
| 2019-05-08 | $25.50 | $25.51 | $25.45 | $25.50 | $22.30 | 35,936 |
| 2019-05-07 | $25.46 | $25.52 | $25.43 | $25.46 | $22.27 | 52,595 |
| 2019-05-06 | $25.44 | $25.56 | $25.44 | $25.55 | $22.35 | 52,473 |
| 2019-05-03 | $25.55 | $25.60 | $25.46 | $25.51 | $22.31 | 52,129 |
| 2019-05-02 | $25.46 | $25.55 | $25.46 | $25.55 | $22.35 | 36,337 |
| 2019-05-01 | $25.53 | $25.61 | $25.46 | $25.60 | $22.39 | 101,848 |
| 2019-04-30 | $25.35 | $25.59 | $25.34 | $25.59 | $22.38 | 197,529 |
| 2019-04-29 | $25.28 | $25.39 | $25.28 | $25.34 | $22.16 | 73,279 |
| 2019-04-26 | $25.23 | $25.33 | $25.23 | $25.33 | $22.16 | 72,645 |
| 2019-04-25 | $25.32 | $25.32 | $25.20 | $25.23 | $22.07 | 57,758 |
| 2019-04-24 | $25.28 | $25.32 | $25.28 | $25.30 | $22.13 | 48,386 |
| 2019-04-23 | $25.30 | $25.35 | $25.27 | $25.28 | $22.11 | 88,556 |
| 2019-04-22 | $25.35 | $25.35 | $25.27 | $25.27 | $22.10 | 49,273 |
| 2019-04-18 | $25.34 | $25.39 | $25.28 | $25.31 | $22.14 | 62,469 |
| 2019-04-17 | $25.36 | $25.39 | $25.36 | $25.37 | $22.19 | 48,336 |
| 2019-04-16 | $25.39 | $25.43 | $25.36 | $25.41 | $22.23 | 43,941 |
| 2019-04-15 | $25.29 | $25.40 | $25.29 | $25.39 | $22.21 | 35,066 |
| 2019-04-12 | $25.26 | $25.40 | $25.26 | $25.33 | $22.16 | 42,653 |
| 2019-04-11 | $25.24 | $25.34 | $25.24 | $25.30 | $22.13 | 24,389 |
| 2019-04-10 | $25.22 | $25.31 | $25.20 | $25.27 | $22.10 | 92,386 |
| 2019-04-09 | $25.32 | $25.32 | $25.26 | $25.29 | $22.12 | 56,518 |
| 2019-04-08 | $25.39 | $25.39 | $25.35 | $25.35 | $22.17 | 90,749 |
| 2019-04-05 | $25.35 | $25.40 | $25.32 | $25.39 | $22.21 | 67,764 |
| 2019-04-04 | $25.33 | $25.37 | $25.31 | $25.37 | $22.19 | 44,177 |
| 2019-04-03 | $25.32 | $25.37 | $25.29 | $25.33 | $22.16 | 118,393 |
| 2019-04-02 | $25.26 | $25.33 | $25.22 | $25.33 | $22.16 | 84,166 |
| 2019-04-01 | $25.22 | $25.32 | $25.20 | $25.27 | $22.10 | 127,428 |
| 2019-03-29 | $24.98 | $25.34 | $24.97 | $25.30 | $22.13 | 248,179 |
| 2019-03-28 | $25.08 | $25.08 | $24.96 | $24.96 | $21.83 | 124,166 |
| 2019-03-27 | $25.02 | $25.09 | $25.00 | $25.03 | $21.89 | 182,506 |
| 2019-03-26 | $25.01 | $25.05 | $24.97 | $25.02 | $21.88 | 82,665 |
| 2019-03-25 | $25.01 | $25.06 | $24.97 | $25.05 | $21.91 | 98,940 |
| 2019-03-22 | $25.04 | $25.07 | $25.00 | $25.06 | $21.92 | 98,223 |
| 2019-03-21 | $24.95 | $25.08 | $24.95 | $25.07 | $21.93 | 78,392 |
| 2019-03-20 | $25.00 | $25.07 | $24.90 | $25.03 | $21.89 | 85,650 |
| 2019-03-19 | $25.07 | $25.08 | $25.00 | $25.00 | $21.87 | 85,349 |
| 2019-03-18 | $25.08 | $25.09 | $25.04 | $25.07 | $21.93 | 92,545 |
| 2019-03-15 | $25.06 | $25.10 | $25.03 | $25.04 | $21.90 | 93,594 |
| 2019-03-14 | $24.99 | $25.01 | $24.94 | $24.98 | $21.85 | 61,801 |
| 2019-03-13 | $24.99 | $25.03 | $24.94 | $24.94 | $21.81 | 121,460 |
| 2019-03-12 | $24.81 | $24.98 | $24.78 | $24.96 | $21.83 | 113,477 |
| 2019-03-11 | $24.86 | $24.88 | $24.77 | $24.77 | $21.67 | 98,897 |
| 2019-03-08 | $24.86 | $24.89 | $24.82 | $24.85 | $21.74 | 105,635 |
| 2019-03-07 | $24.98 | $24.98 | $24.79 | $24.90 | $21.78 | 92,743 |
| 2019-03-06 | $24.91 | $25.00 | $24.87 | $24.97 | $21.84 | 147,580 |
| 2019-03-05 | $24.86 | $24.95 | $24.79 | $24.95 | $21.82 | 145,522 |
| 2019-03-04 | $24.82 | $24.85 | $24.76 | $24.85 | $21.74 | 79,603 |
| 2019-03-01 | $24.82 | $24.94 | $24.76 | $24.86 | $21.74 | 195,071 |
| 2019-02-28 | $24.60 | $24.86 | $24.60 | $24.86 | $21.74 | 151,761 |
| 2019-02-27 | $24.61 | $24.68 | $24.58 | $24.62 | $21.53 | 80,021 |
| 2019-02-26 | $24.80 | $24.87 | $24.77 | $24.87 | $21.45 | 107,185 |
| 2019-02-25 | $24.81 | $24.89 | $24.79 | $24.83 | $21.42 | 118,178 |
| 2019-02-22 | $24.84 | $24.86 | $24.82 | $24.84 | $21.43 | 59,815 |
| 2019-02-21 | $24.84 | $24.89 | $24.75 | $24.83 | $21.42 | 86,103 |
| 2019-02-20 | $24.88 | $24.90 | $24.82 | $24.84 | $21.43 | 102,445 |
| 2019-02-19 | $24.85 | $24.86 | $24.81 | $24.86 | $21.44 | 85,316 |
| 2019-02-15 | $24.81 | $24.88 | $24.81 | $24.85 | $21.44 | 40,778 |
| 2019-02-14 | $24.83 | $24.88 | $24.77 | $24.85 | $21.44 | 82,729 |
| 2019-02-13 | $24.83 | $24.90 | $24.80 | $24.80 | $21.39 | 80,666 |
| 2019-02-12 | $24.83 | $24.88 | $24.74 | $24.83 | $21.42 | 51,939 |
| 2019-02-11 | $24.71 | $24.83 | $24.71 | $24.83 | $21.42 | 47,166 |
| 2019-02-08 | $24.78 | $24.79 | $24.70 | $24.72 | $21.32 | 31,731 |
| 2019-02-07 | $24.82 | $24.82 | $24.64 | $24.78 | $21.38 | 95,596 |
| 2019-02-06 | $24.84 | $24.90 | $24.73 | $24.75 | $21.35 | 45,988 |
| 2019-02-05 | $24.77 | $24.90 | $24.77 | $24.90 | $21.48 | 76,500 |
| 2019-02-04 | $24.75 | $24.85 | $24.73 | $24.77 | $21.37 | 55,522 |
| 2019-02-01 | $24.81 | $24.82 | $24.62 | $24.79 | $21.38 | 64,183 |
| 2019-01-31 | $24.57 | $24.80 | $24.50 | $24.80 | $21.39 | 152,105 |
| 2019-01-30 | $24.45 | $24.57 | $24.39 | $24.44 | $21.08 | 93,718 |
| 2019-01-29 | $24.61 | $24.62 | $24.38 | $24.39 | $21.04 | 103,564 |
| 2019-01-28 | $24.53 | $24.60 | $24.38 | $24.59 | $21.21 | 89,178 |
| 2019-01-25 | $24.37 | $24.57 | $24.37 | $24.53 | $21.16 | 88,995 |
| 2019-01-24 | $24.18 | $24.47 | $24.15 | $24.42 | $21.07 | 98,312 |
| 2019-01-23 | $24.18 | $24.22 | $24.04 | $24.18 | $20.86 | 51,238 |
| 2019-01-22 | $24.08 | $24.18 | $23.98 | $24.14 | $20.82 | 71,017 |
| 2019-01-18 | $23.93 | $24.93 | $23.88 | $24.11 | $20.80 | 401,045 |
| 2019-01-17 | $23.94 | $23.98 | $23.86 | $23.91 | $20.63 | 77,061 |
| 2019-01-16 | $24.00 | $24.03 | $23.88 | $23.90 | $20.62 | 95,051 |
| 2019-01-15 | $23.93 | $24.04 | $23.83 | $24.04 | $20.74 | 105,220 |
| 2019-01-14 | $24.00 | $24.09 | $23.78 | $23.78 | $20.51 | 104,547 |
| 2019-01-11 | $23.94 | $24.04 | $23.84 | $23.98 | $20.69 | 86,788 |
| 2019-01-10 | $23.93 | $23.99 | $23.81 | $23.96 | $20.67 | 77,595 |
| 2019-01-09 | $23.98 | $23.99 | $23.91 | $23.98 | $20.69 | 58,866 |
| 2019-01-08 | $24.15 | $24.16 | $23.89 | $23.99 | $20.69 | 98,917 |
| 2019-01-07 | $23.97 | $24.21 | $23.97 | $24.03 | $20.73 | 124,512 |
| 2019-01-04 | $23.65 | $23.98 | $23.62 | $23.91 | $20.63 | 111,550 |
| 2019-01-03 | $23.41 | $23.56 | $23.31 | $23.52 | $20.29 | 91,970 |
| 2019-01-02 | $23.03 | $23.43 | $22.91 | $23.43 | $20.21 | 91,451 |
| 2018-12-31 | $22.98 | $23.11 | $22.86 | $23.05 | $19.88 | 171,221 |
| 2018-12-28 | $22.54 | $22.89 | $22.54 | $22.79 | $19.66 | 183,376 |
| 2018-12-27 | $22.59 | $22.65 | $22.50 | $22.53 | $19.43 | 168,388 |
| 2018-12-26 | $22.51 | $22.73 | $22.50 | $22.71 | $19.59 | 188,264 |
| 2018-12-24 | $22.34 | $22.68 | $22.31 | $22.67 | $19.56 | 87,139 |
| 2018-12-21 | $22.93 | $22.93 | $22.64 | $22.74 | $19.62 | 165,621 |
| 2018-12-20 | $23.16 | $23.19 | $20.90 | $22.90 | $19.75 | 171,107 |
| 2018-12-19 | $23.25 | $23.25 | $23.14 | $23.19 | $20.00 | 147,511 |
| 2018-12-18 | $23.31 | $23.34 | $23.14 | $23.20 | $20.01 | 127,592 |
| 2018-12-17 | $23.30 | $23.35 | $23.16 | $23.28 | $20.08 | 143,386 |
| 2018-12-14 | $23.12 | $23.30 | $23.12 | $23.30 | $20.10 | 151,403 |
| 2018-12-13 | $23.47 | $23.47 | $23.21 | $23.22 | $20.03 | 98,268 |
| 2018-12-12 | $23.52 | $23.53 | $23.38 | $23.40 | $20.19 | 70,835 |
| 2018-12-11 | $23.59 | $23.60 | $23.45 | $23.45 | $20.23 | 132,863 |
| 2018-12-10 | $23.61 | $23.61 | $23.45 | $23.52 | $20.29 | 140,493 |
| 2018-12-07 | $23.56 | $23.65 | $23.46 | $23.49 | $20.26 | 72,624 |
| 2018-12-06 | $23.60 | $23.65 | $23.50 | $23.57 | $20.33 | 242,896 |
| 2018-12-04 | $23.62 | $23.78 | $23.50 | $23.69 | $20.44 | 282,385 |
| 2018-12-03 | $23.72 | $23.79 | $23.55 | $23.60 | $20.36 | 107,234 |
| 2018-11-30 | $23.95 | $23.95 | $23.66 | $23.66 | $20.41 | 100,957 |
| 2018-11-29 | $24.13 | $24.14 | $23.89 | $23.91 | $20.63 | 75,239 |
| 2018-11-28 | $24.33 | $24.40 | $24.22 | $24.36 | $20.72 | 110,679 |
| 2018-11-27 | $24.20 | $24.33 | $24.20 | $24.33 | $20.69 | 86,680 |
| 2018-11-26 | $24.22 | $24.34 | $24.18 | $24.22 | $20.60 | 73,284 |
| 2018-11-23 | $24.12 | $24.22 | $24.12 | $24.19 | $20.57 | 30,652 |
| 2018-11-21 | $24.05 | $24.20 | $24.04 | $24.15 | $20.54 | 42,358 |
| 2018-11-20 | $24.07 | $24.18 | $24.01 | $24.01 | $20.42 | 99,542 |
| 2018-11-19 | $24.40 | $24.40 | $24.21 | $24.26 | $20.63 | 60,889 |
| 2018-11-16 | $24.28 | $24.39 | $24.26 | $24.39 | $20.74 | 44,427 |
| 2018-11-15 | $24.42 | $24.42 | $24.29 | $24.29 | $20.66 | 36,741 |
| 2018-11-14 | $24.44 | $24.49 | $24.41 | $24.42 | $20.77 | 48,172 |
| 2018-11-13 | $24.35 | $24.52 | $24.35 | $24.49 | $20.83 | 59,931 |
| 2018-11-12 | $24.44 | $24.47 | $24.39 | $24.41 | $20.76 | 53,545 |
| 2018-11-09 | $24.47 | $24.47 | $24.41 | $24.47 | $20.81 | 28,099 |
| 2018-11-08 | $24.40 | $24.54 | $24.35 | $24.49 | $20.83 | 88,538 |
| 2018-11-07 | $24.38 | $24.47 | $24.35 | $24.37 | $20.72 | 96,694 |
| 2018-11-06 | $24.33 | $24.38 | $24.31 | $24.32 | $20.68 | 39,289 |
| 2018-11-05 | $24.31 | $24.39 | $24.31 | $24.37 | $20.72 | 29,016 |
| 2018-11-02 | $24.48 | $24.51 | $24.29 | $24.31 | $20.67 | 77,239 |
| 2018-11-01 | $24.45 | $24.53 | $24.45 | $24.46 | $20.80 | 61,542 |
| 2018-10-31 | $24.40 | $24.53 | $24.40 | $24.52 | $20.85 | 104,821 |
| 2018-10-30 | $24.42 | $24.44 | $24.36 | $24.40 | $20.75 | 71,468 |
| 2018-10-29 | $24.44 | $24.48 | $24.37 | $24.41 | $20.76 | 103,673 |
| 2018-10-26 | $24.34 | $24.44 | $24.28 | $24.40 | $20.75 | 55,296 |
| 2018-10-25 | $24.37 | $24.47 | $24.33 | $24.43 | $20.78 | 112,833 |
| 2018-10-24 | $24.25 | $24.47 | $24.25 | $24.34 | $20.70 | 85,920 |
| 2018-10-23 | $24.22 | $24.36 | $24.18 | $24.33 | $20.69 | 66,757 |
| 2018-10-22 | $24.25 | $24.30 | $24.21 | $24.26 | $20.63 | 59,668 |
| 2018-10-19 | $24.21 | $24.30 | $24.15 | $24.18 | $20.56 | 193,452 |
| 2018-10-18 | $24.18 | $24.19 | $24.10 | $24.16 | $20.55 | 63,203 |
| 2018-10-17 | $24.24 | $24.24 | $24.08 | $24.16 | $20.55 | 56,387 |
| 2018-10-16 | $24.12 | $24.22 | $24.09 | $24.22 | $20.60 | 67,990 |
| 2018-10-15 | $24.14 | $24.14 | $24.02 | $24.14 | $20.53 | 77,530 |
| 2018-10-12 | $24.07 | $24.14 | $24.00 | $24.10 | $20.49 | 220,871 |
| 2018-10-11 | $24.20 | $24.22 | $23.97 | $24.02 | $20.43 | 342,327 |
| 2018-10-10 | $24.34 | $24.34 | $24.17 | $24.23 | $20.61 | 242,057 |
| 2018-10-09 | $24.14 | $24.36 | $24.14 | $24.34 | $20.70 | 113,120 |
| 2018-10-08 | $24.16 | $24.23 | $24.00 | $24.06 | $20.46 | 87,047 |
| 2018-10-05 | $24.15 | $24.25 | $23.97 | $24.17 | $20.55 | 185,306 |
| 2018-10-04 | $24.45 | $24.45 | $24.12 | $24.23 | $20.61 | 185,226 |
| 2018-10-03 | $24.70 | $24.73 | $24.43 | $24.57 | $20.89 | 150,847 |
| 2018-10-02 | $24.73 | $24.78 | $24.64 | $24.69 | $21.00 | 113,402 |
| 2018-10-01 | $24.97 | $24.97 | $24.59 | $24.73 | $21.03 | 177,900 |
| 2018-09-28 | $24.91 | $24.97 | $24.86 | $24.97 | $21.23 | 69,476 |
| 2018-09-27 | $24.83 | $24.89 | $24.83 | $24.89 | $21.17 | 37,832 |
| 2018-09-26 | $24.87 | $24.91 | $24.83 | $24.83 | $21.12 | 36,600 |
| 2018-09-25 | $24.85 | $24.88 | $24.78 | $24.87 | $21.15 | 65,643 |
| 2018-09-24 | $24.89 | $24.92 | $24.82 | $24.88 | $21.16 | 31,915 |
| 2018-09-21 | $24.84 | $24.89 | $24.83 | $24.88 | $21.16 | 65,140 |
| 2018-09-20 | $24.87 | $24.87 | $24.78 | $24.80 | $21.09 | 60,287 |
| 2018-09-19 | $24.94 | $24.94 | $24.81 | $24.89 | $21.17 | 71,606 |
| 2018-09-18 | $24.92 | $24.94 | $24.86 | $24.94 | $21.21 | 170,855 |
| 2018-09-17 | $25.04 | $25.05 | $24.82 | $24.89 | $21.17 | 141,796 |
| 2018-09-14 | $24.99 | $25.05 | $24.92 | $25.05 | $21.30 | 51,781 |
| 2018-09-13 | $25.04 | $25.05 | $24.98 | $25.02 | $21.28 | 66,012 |
| 2018-09-12 | $25.08 | $25.08 | $25.01 | $25.05 | $21.30 | 73,218 |
| 2018-09-11 | $25.02 | $25.05 | $24.97 | $25.00 | $21.26 | 49,914 |
| 2018-09-10 | $24.95 | $25.04 | $24.93 | $25.03 | $21.29 | 56,949 |
| 2018-09-07 | $24.94 | $25.00 | $24.88 | $24.92 | $21.19 | 88,210 |
| 2018-09-06 | $25.07 | $25.07 | $24.92 | $24.95 | $21.22 | 61,462 |
| 2018-09-05 | $25.08 | $25.11 | $24.96 | $25.06 | $21.31 | 131,704 |
| 2018-09-04 | $25.18 | $25.19 | $25.08 | $25.08 | $21.33 | 148,269 |
| 2018-08-31 | $25.04 | $25.11 | $25.03 | $25.07 | $21.32 | 39,790 |
| 2018-08-30 | $25.07 | $25.08 | $24.99 | $25.07 | $21.32 | 76,100 |
| 2018-08-29 | $25.30 | $25.40 | $25.30 | $25.31 | $21.23 | 69,898 |
| 2018-08-28 | $25.31 | $25.38 | $25.31 | $25.35 | $21.27 | 89,462 |
| 2018-08-27 | $25.26 | $25.34 | $25.26 | $25.33 | $21.25 | 27,978 |
| 2018-08-24 | $25.22 | $25.34 | $25.22 | $25.34 | $21.26 | 71,817 |
| 2018-08-23 | $25.28 | $25.30 | $25.24 | $25.26 | $21.19 | 72,366 |
| 2018-08-22 | $25.23 | $25.30 | $25.22 | $25.24 | $21.17 | 91,852 |
| 2018-08-21 | $25.22 | $25.29 | $25.21 | $25.28 | $21.21 | 51,785 |
| 2018-08-20 | $25.19 | $25.27 | $25.18 | $25.23 | $21.17 | 140,265 |
| 2018-08-17 | $25.16 | $25.19 | $25.15 | $25.17 | $21.11 | 18,615 |
| 2018-08-16 | $25.15 | $25.19 | $25.13 | $25.18 | $21.12 | 62,548 |
| 2018-08-15 | $25.11 | $25.18 | $25.07 | $25.18 | $21.12 | 58,034 |
| 2018-08-14 | $25.08 | $25.14 | $25.07 | $25.11 | $21.06 | 48,337 |
| 2018-08-13 | $25.04 | $25.10 | $25.04 | $25.10 | $21.05 | 60,896 |
| 2018-08-10 | $25.06 | $25.11 | $25.02 | $25.04 | $21.01 | 93,217 |
| 2018-08-09 | $25.09 | $25.09 | $25.06 | $25.09 | $21.05 | 42,812 |
| 2018-08-08 | $25.05 | $25.09 | $25.05 | $25.09 | $21.05 | 62,287 |
| 2018-08-07 | $25.04 | $25.10 | $25.01 | $25.05 | $21.01 | 126,864 |
| 2018-08-06 | $25.05 | $25.10 | $25.04 | $25.05 | $21.01 | 50,534 |
| 2018-08-03 | $25.04 | $25.11 | $25.02 | $25.09 | $21.05 | 47,548 |
| 2018-08-02 | $24.92 | $25.03 | $24.92 | $25.03 | $21.00 | 150,686 |
| 2018-08-01 | $25.04 | $25.06 | $24.96 | $24.97 | $20.95 | 146,890 |
| 2018-07-31 | $25.05 | $25.09 | $25.01 | $25.05 | $21.01 | 34,801 |
| 2018-07-30 | $25.01 | $25.03 | $24.97 | $25.02 | $20.99 | 44,928 |
| 2018-07-27 | $25.07 | $25.08 | $25.00 | $25.01 | $20.98 | 439,709 |
| 2018-07-26 | $25.11 | $25.16 | $25.05 | $25.05 | $21.01 | 113,205 |
| 2018-07-25 | $25.17 | $25.17 | $25.07 | $25.11 | $21.06 | 84,363 |
| 2018-07-24 | $25.08 | $25.22 | $25.05 | $25.13 | $21.08 | 63,859 |
| 2018-07-23 | $25.09 | $25.09 | $25.00 | $25.07 | $21.03 | 117,972 |
| 2018-07-20 | $24.97 | $25.12 | $24.95 | $25.12 | $21.07 | 169,960 |
| 2018-07-19 | $24.90 | $24.99 | $24.90 | $24.99 | $20.96 | 53,486 |
| 2018-07-18 | $24.87 | $24.95 | $24.86 | $24.90 | $20.89 | 120,478 |
| 2018-07-17 | $24.88 | $24.95 | $24.88 | $24.90 | $20.89 | 73,254 |
| 2018-07-16 | $24.97 | $25.05 | $24.87 | $24.96 | $20.94 | 249,644 |
| 2018-07-13 | $25.05 | $25.05 | $24.96 | $25.00 | $20.97 | 91,225 |
| 2018-07-12 | $25.17 | $25.17 | $25.00 | $25.06 | $21.02 | 184,155 |
| 2018-07-11 | $25.24 | $25.29 | $25.15 | $25.15 | $21.10 | 113,811 |
| 2018-07-10 | $25.23 | $25.34 | $25.19 | $25.24 | $21.17 | 81,379 |
| 2018-07-09 | $25.26 | $25.34 | $25.19 | $25.25 | $21.18 | 105,866 |
| 2018-07-06 | $25.27 | $25.41 | $25.21 | $25.26 | $21.19 | 101,669 |
| 2018-07-05 | $25.15 | $25.28 | $25.13 | $25.26 | $21.19 | 86,422 |
| 2018-07-03 | $25.07 | $25.17 | $25.07 | $25.08 | $21.04 | 42,508 |
| 2018-07-02 | $25.00 | $25.19 | $24.98 | $25.06 | $21.02 | 127,779 |
| 2018-06-29 | $24.99 | $25.05 | $24.97 | $25.00 | $20.97 | 75,490 |
| 2018-06-28 | $24.97 | $24.97 | $24.93 | $24.97 | $20.95 | 46,183 |
| 2018-06-27 | $24.95 | $24.98 | $24.92 | $24.93 | $20.91 | 111,245 |
| 2018-06-26 | $25.00 | $25.00 | $24.93 | $24.93 | $20.91 | 204,791 |
| 2018-06-25 | $24.95 | $25.03 | $24.95 | $25.02 | $20.99 | 69,181 |
| 2018-06-22 | $24.92 | $25.00 | $24.92 | $25.00 | $20.97 | 88,720 |
| 2018-06-21 | $24.98 | $24.99 | $24.95 | $24.96 | $20.94 | 65,017 |
| 2018-06-20 | $25.01 | $25.03 | $24.97 | $24.99 | $20.96 | 58,373 |
| 2018-06-19 | $25.05 | $25.05 | $24.97 | $25.03 | $21.00 | 55,930 |
| 2018-06-18 | $25.00 | $25.05 | $25.00 | $25.05 | $21.01 | 91,100 |
| 2018-06-15 | $24.99 | $25.04 | $24.97 | $24.97 | $20.95 | 81,694 |
| 2018-06-14 | $24.91 | $24.98 | $24.88 | $24.95 | $20.93 | 99,382 |
| 2018-06-13 | $24.93 | $24.96 | $24.86 | $24.91 | $20.90 | 64,831 |
| 2018-06-12 | $24.93 | $24.96 | $24.89 | $24.93 | $20.91 | 77,996 |
| 2018-06-11 | $25.05 | $25.05 | $24.95 | $24.97 | $20.95 | 76,667 |
| 2018-06-08 | $24.98 | $25.02 | $24.94 | $25.02 | $20.99 | 109,806 |
| 2018-06-07 | $24.93 | $24.95 | $24.92 | $24.92 | $20.91 | 89,032 |
| 2018-06-06 | $24.88 | $24.93 | $24.82 | $24.89 | $20.88 | 146,916 |
| 2018-06-05 | $24.79 | $24.84 | $24.78 | $24.82 | $20.82 | 157,345 |
| 2018-06-04 | $24.87 | $24.96 | $24.75 | $24.75 | $20.76 | 281,522 |
| 2018-06-01 | $24.81 | $24.90 | $24.78 | $24.89 | $20.88 | 74,888 |
| 2018-05-31 | $24.75 | $24.81 | $24.73 | $24.81 | $20.81 | 47,321 |
| 2018-05-30 | $24.71 | $24.81 | $24.71 | $24.76 | $20.77 | 64,322 |
| 2018-05-29 | $25.08 | $25.13 | $25.02 | $25.07 | $20.74 | 103,720 |
| 2018-05-25 | $24.99 | $25.19 | $24.97 | $25.04 | $20.72 | 72,287 |
| 2018-05-24 | $24.87 | $25.01 | $24.86 | $25.00 | $20.69 | 148,689 |
| 2018-05-23 | $24.83 | $24.87 | $24.83 | $24.86 | $20.57 | 78,628 |
| 2018-05-22 | $24.87 | $24.87 | $24.82 | $24.86 | $20.57 | 66,657 |
| 2018-05-21 | $24.84 | $24.87 | $24.81 | $24.86 | $20.57 | 58,743 |
| 2018-05-18 | $24.84 | $24.85 | $24.79 | $24.81 | $20.53 | 42,253 |
| 2018-05-17 | $24.84 | $24.84 | $24.78 | $24.78 | $20.50 | 66,884 |
| 2018-05-16 | $24.81 | $24.87 | $24.80 | $24.85 | $20.56 | 69,900 |
| 2018-05-15 | $24.88 | $24.90 | $24.82 | $24.88 | $20.59 | 45,717 |
| 2018-05-14 | $24.96 | $24.97 | $24.90 | $24.96 | $20.65 | 59,802 |
| 2018-05-11 | $24.77 | $24.99 | $24.72 | $24.97 | $20.66 | 100,841 |
| 2018-05-10 | $24.67 | $24.79 | $24.67 | $24.79 | $20.51 | 64,189 |
| 2018-05-09 | $24.67 | $24.75 | $24.66 | $24.68 | $20.42 | 108,092 |
| 2018-05-08 | $24.83 | $24.83 | $24.67 | $24.67 | $20.41 | 94,609 |
| 2018-05-07 | $24.84 | $24.86 | $24.80 | $24.80 | $20.52 | 102,889 |
| 2018-05-04 | $24.80 | $24.85 | $24.75 | $24.77 | $20.49 | 88,419 |
| 2018-05-03 | $24.77 | $24.85 | $24.76 | $24.80 | $20.52 | 48,144 |
| 2018-05-02 | $24.73 | $24.79 | $24.68 | $24.79 | $20.51 | 93,106 |
| 2018-05-01 | $24.67 | $24.74 | $24.65 | $24.74 | $20.47 | 45,600 |
| 2018-04-30 | $24.67 | $24.73 | $24.64 | $24.73 | $20.46 | 48,057 |
| 2018-04-27 | $24.68 | $24.70 | $24.62 | $24.67 | $20.41 | 61,601 |
| 2018-04-26 | $24.65 | $24.69 | $24.56 | $24.68 | $20.42 | 85,152 |
| 2018-04-25 | $24.59 | $24.65 | $24.53 | $24.65 | $20.40 | 154,144 |
| 2018-04-24 | $24.74 | $24.74 | $24.56 | $24.64 | $20.39 | 139,607 |
| 2018-04-23 | $24.73 | $24.79 | $24.68 | $24.70 | $20.44 | 60,960 |
| 2018-04-20 | $24.72 | $24.78 | $24.67 | $24.77 | $20.49 | 90,535 |
| 2018-04-19 | $24.78 | $24.78 | $24.70 | $24.76 | $20.49 | 162,548 |
| 2018-04-18 | $24.75 | $24.82 | $24.75 | $24.77 | $20.49 | 43,709 |
| 2018-04-17 | $24.75 | $24.79 | $24.73 | $24.79 | $20.51 | 73,936 |
| 2018-04-16 | $24.74 | $24.75 | $24.69 | $24.74 | $20.47 | 60,571 |
| 2018-04-13 | $24.71 | $24.71 | $24.61 | $24.70 | $20.44 | 36,610 |
| 2018-04-12 | $24.73 | $24.75 | $24.65 | $24.71 | $20.45 | 81,214 |
| 2018-04-11 | $24.71 | $24.79 | $24.71 | $24.73 | $20.46 | 62,532 |
| 2018-04-10 | $24.72 | $24.87 | $24.71 | $24.73 | $20.46 | 137,100 |
| 2018-04-09 | $24.68 | $24.72 | $24.64 | $24.69 | $20.43 | 197,689 |
| 2018-04-06 | $24.59 | $24.61 | $24.51 | $24.58 | $20.34 | 125,731 |
| 2018-04-05 | $24.59 | $24.62 | $24.53 | $24.59 | $20.35 | 84,066 |
| 2018-04-04 | $24.56 | $24.65 | $24.51 | $24.58 | $20.34 | 166,554 |
| 2018-04-03 | $24.92 | $24.92 | $24.45 | $24.66 | $20.40 | 318,004 |
| 2018-04-02 | $24.90 | $24.90 | $24.82 | $24.85 | $20.56 | 72,293 |
| 2018-03-29 | $24.83 | $24.94 | $24.83 | $24.87 | $20.58 | 41,101 |
| 2018-03-28 | $24.87 | $24.90 | $24.83 | $24.83 | $20.54 | 77,017 |
| 2018-03-27 | $24.85 | $24.94 | $24.85 | $24.92 | $20.62 | 95,634 |
| 2018-03-26 | $24.86 | $24.91 | $24.80 | $24.84 | $20.55 | 90,424 |
| 2018-03-23 | $24.82 | $24.86 | $24.82 | $24.84 | $20.55 | 62,803 |
| 2018-03-22 | $24.84 | $24.91 | $24.84 | $24.86 | $20.57 | 68,466 |
| 2018-03-21 | $24.88 | $24.89 | $24.82 | $24.89 | $20.59 | 92,452 |
| 2018-03-20 | $24.90 | $24.93 | $24.81 | $24.88 | $20.59 | 71,412 |
| 2018-03-19 | $24.95 | $24.99 | $24.86 | $24.93 | $20.63 | 108,394 |
| 2018-03-16 | $25.04 | $25.07 | $24.96 | $25.00 | $20.69 | 129,558 |
| 2018-03-15 | $25.00 | $25.08 | $24.98 | $25.05 | $20.73 | 107,545 |
| 2018-03-14 | $24.88 | $24.98 | $24.82 | $24.96 | $20.65 | 95,498 |
| 2018-03-13 | $24.85 | $24.86 | $24.77 | $24.84 | $20.55 | 84,787 |
| 2018-03-12 | $24.82 | $24.90 | $24.77 | $24.77 | $20.49 | 91,412 |
| 2018-03-09 | $24.89 | $24.90 | $24.82 | $24.82 | $20.54 | 125,676 |
| 2018-03-08 | $24.85 | $24.90 | $24.78 | $24.90 | $20.60 | 170,201 |
| 2018-03-07 | $24.87 | $24.87 | $24.73 | $24.80 | $20.52 | 235,254 |
| 2018-03-06 | $24.85 | $24.92 | $24.85 | $24.87 | $20.58 | 94,326 |
| 2018-03-05 | $24.83 | $24.87 | $24.72 | $24.87 | $20.58 | 154,233 |
| 2018-03-02 | $24.80 | $24.83 | $24.72 | $24.82 | $20.54 | 287,036 |
| 2018-03-01 | $24.92 | $24.92 | $24.77 | $24.82 | $20.54 | 144,615 |
| 2018-02-28 | $24.80 | $24.87 | $24.79 | $24.87 | $20.58 | 94,737 |
| 2018-02-27 | $24.82 | $24.94 | $24.71 | $24.84 | $20.55 | 105,439 |
| 2018-02-26 | $25.10 | $25.21 | $25.06 | $25.14 | $20.52 | 120,852 |
| 2018-02-23 | $24.97 | $25.06 | $24.97 | $25.06 | $20.45 | 104,526 |
| 2018-02-22 | $24.94 | $25.05 | $24.91 | $24.93 | $20.35 | 96,476 |
| 2018-02-21 | $24.82 | $25.00 | $24.80 | $24.94 | $20.35 | 186,032 |
| 2018-02-20 | $24.65 | $24.82 | $24.65 | $24.73 | $20.18 | 161,989 |
| 2018-02-16 | $24.64 | $24.73 | $24.60 | $24.67 | $20.13 | 81,867 |
| 2018-02-15 | $24.68 | $24.69 | $24.60 | $24.64 | $20.11 | 118,883 |
| 2018-02-14 | $24.60 | $24.66 | $24.53 | $24.63 | $20.10 | 76,657 |
| 2018-02-13 | $24.57 | $24.60 | $24.48 | $24.59 | $20.07 | 175,136 |
| 2018-02-12 | $24.45 | $24.59 | $24.45 | $24.57 | $20.05 | 231,817 |
| 2018-02-09 | $24.45 | $24.55 | $24.15 | $24.51 | $20.00 | 170,119 |
| 2018-02-08 | $24.60 | $24.60 | $24.39 | $24.41 | $19.92 | 147,115 |
| 2018-02-07 | $24.40 | $24.68 | $24.40 | $24.62 | $20.09 | 160,218 |
| 2018-02-06 | $24.21 | $24.40 | $24.20 | $24.40 | $19.91 | 321,982 |
| 2018-02-05 | $24.31 | $24.54 | $24.21 | $24.24 | $19.78 | 225,053 |
| 2018-02-02 | $24.46 | $24.57 | $24.26 | $24.50 | $19.99 | 340,444 |
| 2018-02-01 | $24.74 | $24.87 | $24.61 | $24.65 | $20.12 | 159,034 |
| 2018-01-31 | $24.74 | $24.85 | $24.65 | $24.75 | $20.20 | 114,363 |
| 2018-01-30 | $24.84 | $24.86 | $24.37 | $24.65 | $20.12 | 388,870 |
| 2018-01-29 | $25.05 | $25.06 | $24.82 | $24.90 | $20.32 | 282,338 |
| 2018-01-26 | $25.16 | $25.26 | $25.11 | $25.13 | $20.51 | 190,354 |
| 2018-01-25 | $25.20 | $25.21 | $25.08 | $25.20 | $20.57 | 152,029 |
| 2018-01-24 | $25.17 | $25.26 | $25.09 | $25.25 | $20.61 | 147,973 |
| 2018-01-23 | $25.18 | $25.19 | $25.10 | $25.19 | $20.55 | 117,161 |
| 2018-01-22 | $25.14 | $25.24 | $25.12 | $25.18 | $20.55 | 172,465 |
| 2018-01-19 | $25.35 | $25.38 | $25.10 | $25.11 | $20.49 | 284,699 |
| 2018-01-18 | $25.34 | $25.43 | $25.32 | $25.35 | $20.69 | 177,043 |
| 2018-01-17 | $25.49 | $25.50 | $25.40 | $25.42 | $20.75 | 81,502 |
| 2018-01-16 | $25.52 | $25.56 | $25.37 | $25.44 | $20.76 | 157,680 |
| 2018-01-12 | $25.50 | $25.57 | $25.43 | $25.48 | $20.79 | 44,859 |
| 2018-01-11 | $25.43 | $25.57 | $25.43 | $25.57 | $20.87 | 70,827 |
| 2018-01-10 | $25.50 | $25.52 | $25.43 | $25.50 | $20.81 | 108,663 |
| 2018-01-09 | $25.55 | $25.62 | $25.53 | $25.62 | $20.91 | 84,910 |
| 2018-01-08 | $25.45 | $25.56 | $25.39 | $25.56 | $20.86 | 145,362 |
| 2018-01-05 | $25.40 | $25.44 | $25.38 | $25.38 | $20.71 | 57,723 |
| 2018-01-04 | $25.38 | $25.46 | $25.33 | $25.36 | $20.70 | 52,871 |
| 2018-01-03 | $25.34 | $25.39 | $25.24 | $25.38 | $20.71 | 84,227 |
| 2018-01-02 | $25.56 | $25.56 | $25.22 | $25.30 | $20.65 | 123,992 |
| 2017-12-29 | $25.52 | $25.54 | $25.48 | $25.54 | $20.84 | 61,307 |
| 2017-12-28 | $25.55 | $25.57 | $25.51 | $25.54 | $20.84 | 52,403 |
| 2017-12-27 | $25.50 | $25.59 | $25.48 | $25.59 | $20.88 | 49,082 |
| 2017-12-26 | $25.54 | $25.62 | $25.47 | $25.50 | $20.81 | 127,476 |
| 2017-12-22 | $25.57 | $25.64 | $25.54 | $25.60 | $20.89 | 44,338 |
| 2017-12-21 | $25.57 | $25.64 | $25.53 | $25.64 | $20.93 | 53,685 |
| 2017-12-20 | $25.52 | $25.58 | $25.47 | $25.52 | $20.83 | 142,972 |
| 2017-12-19 | $25.64 | $25.64 | $25.48 | $25.52 | $20.83 | 120,671 |
| 2017-12-18 | $25.62 | $25.69 | $25.61 | $25.63 | $20.92 | 108,768 |
| 2017-12-15 | $25.67 | $25.67 | $25.57 | $25.66 | $20.94 | 146,530 |
| 2017-12-14 | $25.62 | $25.66 | $25.60 | $25.60 | $20.89 | 93,028 |
| 2017-12-13 | $25.65 | $25.67 | $25.55 | $25.67 | $20.95 | 91,777 |
| 2017-12-12 | $25.75 | $25.78 | $25.65 | $25.67 | $20.95 | 153,570 |
| 2017-12-11 | $25.74 | $25.79 | $25.71 | $25.78 | $21.04 | 259,016 |
| 2017-12-08 | $25.95 | $26.01 | $25.85 | $25.85 | $21.10 | 81,786 |
| 2017-12-07 | $25.88 | $26.07 | $25.65 | $26.00 | $21.22 | 463,893 |
| 2017-12-06 | $25.85 | $25.94 | $25.78 | $25.86 | $21.10 | 107,276 |
| 2017-12-05 | $25.74 | $25.92 | $25.71 | $25.88 | $21.12 | 64,335 |
| 2017-12-04 | $25.74 | $25.90 | $25.70 | $25.70 | $20.97 | 220,104 |
| 2017-12-01 | $25.58 | $25.76 | $25.58 | $25.76 | $21.02 | 102,506 |
| 2017-11-30 | $25.60 | $25.79 | $25.60 | $25.64 | $20.93 | 111,324 |
| 2017-11-29 | $25.82 | $25.82 | $25.58 | $25.65 | $20.93 | 70,541 |
| 2017-11-28 | $26.00 | $26.15 | $25.95 | $26.06 | $20.99 | 95,597 |
| 2017-11-27 | $26.10 | $26.16 | $26.01 | $26.05 | $20.98 | 78,902 |
| 2017-11-24 | $26.02 | $26.11 | $26.00 | $26.10 | $21.02 | 36,079 |
| 2017-11-22 | $25.99 | $26.01 | $25.92 | $26.00 | $20.94 | 59,803 |
| 2017-11-21 | $25.88 | $25.99 | $25.88 | $25.94 | $20.89 | 72,203 |
| 2017-11-20 | $25.85 | $26.00 | $25.82 | $25.94 | $20.89 | 113,767 |
| 2017-11-17 | $25.74 | $25.85 | $25.70 | $25.84 | $20.81 | 127,325 |
| 2017-11-16 | $25.67 | $25.74 | $25.66 | $25.71 | $20.70 | 102,205 |
| 2017-11-15 | $25.60 | $25.69 | $25.54 | $25.69 | $20.69 | 122,021 |
| 2017-11-14 | $25.60 | $25.62 | $25.52 | $25.62 | $20.63 | 112,752 |
| 2017-11-13 | $25.56 | $25.60 | $25.52 | $25.55 | $20.58 | 84,393 |
| 2017-11-10 | $25.56 | $25.56 | $25.45 | $25.56 | $20.58 | 59,535 |
| 2017-11-09 | $25.41 | $25.56 | $25.41 | $25.56 | $20.58 | 108,332 |
| 2017-11-08 | $25.42 | $25.54 | $25.41 | $25.49 | $20.53 | 125,083 |
| 2017-11-07 | $25.43 | $25.46 | $25.38 | $25.46 | $20.50 | 91,090 |
| 2017-11-06 | $25.38 | $25.44 | $25.36 | $25.43 | $20.48 | 108,072 |
| 2017-11-03 | $25.45 | $25.47 | $25.35 | $25.37 | $20.43 | 176,070 |
| 2017-11-02 | $25.43 | $25.50 | $25.41 | $25.46 | $20.50 | 140,420 |
| 2017-11-01 | $25.45 | $25.51 | $25.38 | $25.42 | $20.47 | 130,041 |
| 2017-10-31 | $25.45 | $25.52 | $25.38 | $25.41 | $20.46 | 126,048 |
| 2017-10-30 | $25.45 | $25.50 | $25.41 | $25.42 | $20.47 | 88,515 |
| 2017-10-27 | $25.50 | $25.59 | $25.43 | $25.43 | $20.48 | 83,940 |
| 2017-10-26 | $25.53 | $25.59 | $25.50 | $25.50 | $20.54 | 46,750 |
| 2017-10-25 | $25.68 | $25.70 | $25.49 | $25.54 | $20.57 | 65,451 |
| 2017-10-24 | $25.75 | $25.75 | $25.66 | $25.68 | $20.68 | 67,837 |
| 2017-10-23 | $25.74 | $25.81 | $25.72 | $25.76 | $20.75 | 61,814 |
| 2017-10-20 | $25.63 | $25.83 | $25.59 | $25.83 | $20.80 | 98,871 |
| 2017-10-19 | $25.58 | $25.69 | $25.57 | $25.63 | $20.64 | 75,249 |
| 2017-10-18 | $25.56 | $25.64 | $25.51 | $25.60 | $20.62 | 69,591 |
| 2017-10-17 | $25.41 | $25.59 | $25.38 | $25.57 | $20.59 | 161,106 |
| 2017-10-16 | $25.55 | $25.55 | $25.38 | $25.44 | $20.49 | 68,588 |
| 2017-10-13 | $25.53 | $25.57 | $25.45 | $25.45 | $20.50 | 46,514 |
| 2017-10-12 | $25.44 | $25.54 | $25.41 | $25.49 | $20.53 | 48,059 |
| 2017-10-11 | $25.37 | $25.44 | $25.34 | $25.44 | $20.49 | 71,676 |
| 2017-10-10 | $25.41 | $25.41 | $25.31 | $25.34 | $20.41 | 57,030 |
| 2017-10-09 | $25.47 | $25.47 | $25.25 | $25.38 | $20.44 | 80,112 |
| 2017-10-06 | $25.45 | $25.47 | $25.34 | $25.40 | $20.46 | 124,740 |
| 2017-10-05 | $25.45 | $25.52 | $25.45 | $25.51 | $20.54 | 38,156 |
| 2017-10-04 | $25.55 | $25.55 | $25.42 | $25.45 | $20.50 | 98,481 |
| 2017-10-03 | $25.58 | $25.59 | $25.46 | $25.48 | $20.52 | 115,556 |
| 2017-10-02 | $25.62 | $25.67 | $25.58 | $25.58 | $20.60 | 67,562 |
| 2017-09-29 | $25.63 | $25.71 | $25.61 | $25.71 | $20.70 | 58,410 |
| 2017-09-28 | $25.56 | $25.63 | $25.51 | $25.63 | $20.64 | 57,773 |
| 2017-09-27 | $25.65 | $25.65 | $25.52 | $25.57 | $20.59 | 64,106 |
| 2017-09-26 | $25.62 | $25.67 | $25.59 | $25.65 | $20.66 | 42,091 |
| 2017-09-25 | $25.56 | $25.62 | $25.56 | $25.61 | $20.62 | 47,273 |
| 2017-09-22 | $25.62 | $25.64 | $25.55 | $25.55 | $20.58 | 125,129 |
| 2017-09-21 | $25.67 | $25.72 | $25.58 | $25.61 | $20.62 | 102,765 |
| 2017-09-20 | $25.67 | $25.78 | $25.65 | $25.65 | $20.66 | 50,917 |
| 2017-09-19 | $25.78 | $25.78 | $25.66 | $25.70 | $20.70 | 84,471 |
| 2017-09-18 | $25.74 | $25.78 | $25.70 | $25.75 | $20.74 | 41,008 |
| 2017-09-15 | $25.78 | $25.78 | $25.65 | $25.71 | $20.70 | 67,134 |
| 2017-09-14 | $25.68 | $25.75 | $25.66 | $25.68 | $20.68 | 43,915 |
| 2017-09-13 | $25.71 | $25.75 | $25.66 | $25.73 | $20.72 | 50,254 |
| 2017-09-12 | $25.71 | $25.74 | $25.63 | $25.67 | $20.67 | 35,151 |
| 2017-09-11 | $25.69 | $25.75 | $25.67 | $25.70 | $20.70 | 38,760 |
| 2017-09-08 | $25.63 | $25.72 | $25.63 | $25.63 | $20.64 | 23,002 |
| 2017-09-07 | $25.85 | $25.88 | $25.60 | $25.70 | $20.70 | 127,359 |
| 2017-09-06 | $25.81 | $25.90 | $25.81 | $25.89 | $20.85 | 80,165 |
| 2017-09-05 | $25.83 | $25.92 | $25.79 | $25.88 | $20.84 | 177,611 |
| 2017-09-01 | $25.90 | $25.92 | $25.77 | $25.92 | $20.87 | 65,853 |
| 2017-08-31 | $25.78 | $25.90 | $25.71 | $25.90 | $20.86 | 91,107 |
| 2017-08-30 | $25.67 | $25.79 | $25.60 | $25.79 | $20.77 | 61,007 |
| 2017-08-29 | $25.38 | $25.70 | $25.38 | $25.67 | $20.67 | 114,038 |
| 2017-08-28 | $25.85 | $25.86 | $25.77 | $25.77 | $20.48 | 60,120 |
| 2017-08-25 | $25.72 | $25.83 | $25.70 | $25.83 | $20.53 | 45,052 |
| 2017-08-24 | $25.70 | $25.77 | $25.70 | $25.74 | $20.46 | 35,926 |
| 2017-08-23 | $25.63 | $25.77 | $25.63 | $25.70 | $20.42 | 40,015 |
| 2017-08-22 | $25.69 | $25.77 | $25.61 | $25.77 | $20.48 | 59,834 |
| 2017-08-21 | $25.69 | $25.75 | $25.65 | $25.74 | $20.46 | 68,253 |
| 2017-08-18 | $25.55 | $25.70 | $25.50 | $25.69 | $20.42 | 64,943 |
| 2017-08-17 | $25.60 | $25.63 | $25.54 | $25.54 | $20.30 | 68,754 |
| 2017-08-16 | $25.63 | $25.66 | $25.56 | $25.58 | $20.33 | 57,417 |
| 2017-08-15 | $25.67 | $25.67 | $25.54 | $25.60 | $20.34 | 75,014 |
| 2017-08-14 | $25.52 | $25.65 | $25.51 | $25.64 | $20.38 | 81,732 |
| 2017-08-11 | $25.53 | $25.53 | $25.31 | $25.51 | $20.27 | 87,202 |
| 2017-08-10 | $25.70 | $25.70 | $25.35 | $25.37 | $20.16 | 122,938 |
| 2017-08-09 | $25.75 | $25.75 | $25.63 | $25.64 | $20.38 | 73,223 |
| 2017-08-08 | $25.76 | $25.85 | $25.74 | $25.74 | $20.46 | 63,497 |
| 2017-08-07 | $25.74 | $25.78 | $25.70 | $25.78 | $20.49 | 39,615 |
| 2017-08-04 | $25.70 | $25.77 | $25.65 | $25.74 | $20.46 | 51,174 |
| 2017-08-03 | $25.65 | $25.77 | $25.65 | $25.71 | $20.43 | 60,202 |
| 2017-08-02 | $25.70 | $25.72 | $25.65 | $25.67 | $20.40 | 25,654 |
| 2017-08-01 | $25.67 | $25.72 | $25.64 | $25.70 | $20.42 | 29,623 |
| 2017-07-31 | $25.64 | $25.69 | $25.60 | $25.64 | $20.38 | 62,497 |
| 2017-07-28 | $25.64 | $25.68 | $25.60 | $25.63 | $20.37 | 25,473 |
| 2017-07-27 | $25.62 | $25.71 | $25.62 | $25.63 | $20.37 | 61,533 |
| 2017-07-26 | $25.69 | $25.69 | $25.60 | $25.63 | $20.37 | 60,069 |
| 2017-07-25 | $25.71 | $25.74 | $25.55 | $25.70 | $20.42 | 235,934 |
| 2017-07-24 | $25.82 | $25.93 | $25.82 | $25.83 | $20.53 | 112,956 |
| 2017-07-21 | $25.87 | $26.04 | $25.80 | $26.04 | $20.69 | 145,969 |
| 2017-07-20 | $25.91 | $26.00 | $25.89 | $25.89 | $20.57 | 101,413 |
| 2017-07-19 | $25.96 | $25.99 | $25.91 | $25.99 | $20.65 | 68,076 |
| 2017-07-18 | $25.90 | $25.96 | $25.80 | $25.96 | $20.63 | 88,230 |
| 2017-07-17 | $25.84 | $25.89 | $25.80 | $25.89 | $20.57 | 61,507 |
| 2017-07-14 | $25.73 | $25.84 | $25.72 | $25.84 | $20.53 | 53,898 |
| 2017-07-13 | $25.78 | $25.78 | $25.63 | $25.66 | $20.39 | 79,134 |
| 2017-07-12 | $25.62 | $25.78 | $25.60 | $25.75 | $20.46 | 88,995 |
| 2017-07-11 | $25.55 | $25.59 | $25.52 | $25.53 | $20.29 | 61,883 |
| 2017-07-10 | $25.55 | $25.61 | $25.55 | $25.60 | $20.34 | 63,243 |
| 2017-07-07 | $25.61 | $25.68 | $25.51 | $25.55 | $20.30 | 66,090 |
| 2017-07-06 | $25.64 | $25.65 | $25.57 | $25.58 | $20.33 | 101,331 |
| 2017-07-05 | $25.61 | $25.68 | $25.53 | $25.67 | $20.40 | 84,745 |
| 2017-07-03 | $25.56 | $25.72 | $25.56 | $25.68 | $20.41 | 23,347 |
| 2017-06-30 | $25.59 | $25.62 | $25.49 | $25.54 | $20.30 | 120,683 |
| 2017-06-29 | $25.72 | $25.72 | $25.49 | $25.50 | $20.26 | 79,526 |
| 2017-06-28 | $25.78 | $25.78 | $25.64 | $25.69 | $20.42 | 90,197 |
| 2017-06-27 | $25.81 | $25.84 | $25.71 | $25.72 | $20.44 | 90,300 |
| 2017-06-26 | $25.73 | $25.87 | $25.73 | $25.76 | $20.47 | 52,932 |
| 2017-06-23 | $25.70 | $25.79 | $25.70 | $25.73 | $20.45 | 51,595 |
| 2017-06-22 | $25.62 | $25.77 | $25.62 | $25.75 | $20.46 | 79,031 |
| 2017-06-21 | $25.63 | $25.64 | $25.57 | $25.61 | $20.35 | 66,738 |
| 2017-06-20 | $25.62 | $25.68 | $25.54 | $25.57 | $20.32 | 134,464 |
| 2017-06-19 | $25.61 | $25.68 | $25.59 | $25.64 | $20.38 | 55,239 |
| 2017-06-16 | $25.69 | $25.69 | $25.61 | $25.64 | $20.38 | 47,708 |
| 2017-06-15 | $25.63 | $25.70 | $25.58 | $25.65 | $20.38 | 79,138 |
| 2017-06-14 | $25.63 | $25.69 | $25.53 | $25.59 | $20.34 | 142,678 |
| 2017-06-13 | $25.51 | $25.63 | $25.51 | $25.60 | $20.34 | 120,555 |
| 2017-06-12 | $25.67 | $25.67 | $25.50 | $25.53 | $20.29 | 155,992 |
| 2017-06-09 | $25.65 | $25.70 | $25.55 | $25.70 | $20.42 | 72,018 |
| 2017-06-08 | $25.66 | $25.68 | $25.50 | $25.62 | $20.36 | 124,676 |
| 2017-06-07 | $25.42 | $25.67 | $25.42 | $25.66 | $20.39 | 196,155 |
| 2017-06-06 | $25.35 | $25.50 | $25.35 | $25.42 | $20.20 | 122,692 |
| 2017-06-05 | $25.23 | $25.40 | $25.18 | $25.39 | $20.18 | 148,056 |
| 2017-06-02 | $25.25 | $25.29 | $25.20 | $25.25 | $20.07 | 66,587 |
| 2017-06-01 | $25.20 | $25.25 | $25.16 | $25.22 | $20.04 | 143,883 |
| 2017-05-31 | $25.16 | $25.18 | $25.10 | $25.11 | $19.95 | 117,185 |
| 2017-05-30 | $25.19 | $25.19 | $25.11 | $25.11 | $19.95 | 158,351 |
| 2017-05-26 | $25.19 | $25.23 | $25.12 | $25.18 | $20.01 | 72,301 |
| 2017-05-25 | $25.38 | $25.43 | $25.33 | $25.38 | $19.90 | 144,213 |
| 2017-05-24 | $25.36 | $25.38 | $25.27 | $25.38 | $19.90 | 68,774 |
| 2017-05-23 | $25.34 | $25.39 | $25.30 | $25.33 | $19.86 | 88,446 |
| 2017-05-22 | $25.29 | $25.31 | $25.21 | $25.25 | $19.80 | 87,169 |
| 2017-05-19 | $25.20 | $25.30 | $25.20 | $25.20 | $19.76 | 60,583 |
| 2017-05-18 | $25.19 | $25.27 | $25.12 | $25.17 | $19.73 | 113,574 |
| 2017-05-17 | $25.24 | $25.28 | $25.11 | $25.23 | $19.78 | 88,812 |
| 2017-05-16 | $25.30 | $25.33 | $25.24 | $25.26 | $19.80 | 70,339 |
| 2017-05-15 | $25.24 | $25.30 | $25.23 | $25.27 | $19.81 | 100,902 |
| 2017-05-12 | $25.20 | $25.29 | $25.18 | $25.23 | $19.78 | 95,131 |
| 2017-05-11 | $25.16 | $25.20 | $25.13 | $25.20 | $19.76 | 67,497 |
| 2017-05-10 | $25.09 | $25.15 | $25.09 | $25.15 | $19.72 | 87,655 |
| 2017-05-09 | $25.14 | $25.15 | $25.06 | $25.06 | $19.65 | 106,206 |
| 2017-05-08 | $25.08 | $25.14 | $25.02 | $25.14 | $19.71 | 80,766 |
| 2017-05-05 | $25.04 | $25.09 | $24.97 | $25.09 | $19.67 | 88,458 |
| 2017-05-04 | $25.08 | $25.10 | $24.97 | $24.97 | $19.58 | 110,916 |
| 2017-05-03 | $24.99 | $25.08 | $24.94 | $25.07 | $19.65 | 97,149 |
| 2017-05-02 | $24.98 | $25.01 | $24.95 | $24.95 | $19.56 | 120,649 |
| 2017-05-01 | $24.95 | $24.99 | $24.88 | $24.93 | $19.54 | 186,141 |
| 2017-04-28 | $24.97 | $24.97 | $24.80 | $24.95 | $19.56 | 167,306 |
| 2017-04-27 | $24.93 | $24.97 | $24.87 | $24.92 | $19.54 | 257,722 |
| 2017-04-26 | $24.98 | $24.98 | $24.87 | $24.90 | $19.52 | 202,142 |
| 2017-04-25 | $25.02 | $25.10 | $24.93 | $24.95 | $19.56 | 225,055 |
| 2017-04-24 | $25.05 | $25.15 | $25.01 | $25.04 | $19.63 | 180,016 |
| 2017-04-21 | $24.98 | $25.04 | $24.93 | $24.98 | $19.58 | 148,427 |
| 2017-04-20 | $24.92 | $25.03 | $24.92 | $24.98 | $19.58 | 152,782 |
| 2017-04-19 | $24.96 | $25.02 | $24.90 | $24.90 | $19.52 | 335,528 |
| 2017-04-18 | $25.00 | $25.05 | $24.91 | $24.92 | $19.54 | 458,540 |
| 2017-04-17 | $24.94 | $25.00 | $24.78 | $25.00 | $19.60 | 369,131 |
| 2017-04-13 | $24.96 | $24.98 | $24.88 | $24.95 | $19.56 | 128,352 |
| 2017-04-12 | $24.96 | $24.98 | $24.90 | $24.95 | $19.56 | 272,393 |
| 2017-04-11 | $24.93 | $24.93 | $24.81 | $24.88 | $19.51 | 166,268 |
| 2017-04-10 | $24.94 | $24.96 | $24.86 | $24.86 | $19.49 | 119,127 |
| 2017-04-07 | $24.95 | $24.96 | $24.87 | $24.92 | $19.54 | 185,225 |
| 2017-04-06 | $24.78 | $24.94 | $24.70 | $24.94 | $19.55 | 173,663 |
| 2017-04-05 | $24.80 | $24.87 | $24.70 | $24.77 | $19.42 | 419,392 |
| 2017-04-04 | $24.73 | $24.80 | $24.65 | $24.77 | $19.42 | 167,291 |
| 2017-04-03 | $24.64 | $24.78 | $24.59 | $24.70 | $19.36 | 202,258 |
| 2017-03-31 | $24.61 | $24.62 | $24.53 | $24.58 | $19.27 | 139,024 |
| 2017-03-30 | $24.48 | $24.57 | $24.45 | $24.55 | $19.25 | 213,481 |
| 2017-03-29 | $24.51 | $24.51 | $24.37 | $24.48 | $19.19 | 1,535,813 |
| 2017-03-28 | $24.41 | $24.51 | $24.38 | $24.47 | $19.18 | 603,300 |
| 2017-03-27 | $24.40 | $24.46 | $24.35 | $24.35 | $19.09 | 312,809 |
| 2017-03-24 | $24.42 | $24.49 | $24.40 | $24.43 | $19.15 | 106,547 |
| 2017-03-23 | $24.38 | $24.47 | $24.33 | $24.40 | $19.13 | 140,308 |
| 2017-03-22 | $24.25 | $24.39 | $24.21 | $24.37 | $19.11 | 176,570 |
| 2017-03-21 | $24.20 | $24.80 | $24.10 | $24.21 | $18.98 | 279,773 |
| 2017-03-20 | $24.19 | $24.27 | $24.15 | $24.19 | $18.96 | 159,293 |
| 2017-03-17 | $24.16 | $24.24 | $24.15 | $24.16 | $18.94 | 189,314 |
| 2017-03-16 | $23.99 | $24.17 | $23.91 | $24.11 | $18.90 | 278,650 |
| 2017-03-15 | $23.90 | $24.00 | $23.78 | $23.93 | $18.76 | 945,297 |
| 2017-03-14 | $23.82 | $23.87 | $23.76 | $23.79 | $18.65 | 207,102 |
| 2017-03-13 | $23.99 | $24.04 | $23.82 | $23.84 | $18.69 | 162,921 |
| 2017-03-10 | $24.02 | $24.09 | $23.86 | $23.99 | $18.81 | 145,713 |
| 2017-03-09 | $24.09 | $24.09 | $23.86 | $24.00 | $18.82 | 197,948 |
| 2017-03-08 | $24.18 | $24.24 | $24.01 | $24.10 | $18.89 | 215,446 |
| 2017-03-07 | $24.42 | $24.42 | $24.30 | $24.35 | $19.09 | 239,931 |
| 2017-03-06 | $24.31 | $24.43 | $24.25 | $24.38 | $19.11 | 160,365 |
| 2017-03-03 | $24.39 | $24.45 | $24.27 | $24.37 | $19.11 | 146,350 |
| 2017-03-02 | $24.50 | $24.56 | $24.39 | $24.45 | $19.17 | 320,368 |
| 2017-03-01 | $24.37 | $24.58 | $24.37 | $24.58 | $19.27 | 115,598 |
| 2017-02-28 | $24.65 | $24.66 | $24.49 | $24.59 | $19.28 | 188,439 |
| 2017-02-27 | $24.55 | $24.63 | $24.54 | $24.61 | $19.29 | 165,710 |
| 2017-02-24 | $24.51 | $24.64 | $24.50 | $24.54 | $19.24 | 723,257 |
| 2017-02-23 | $24.73 | $24.87 | $24.71 | $24.81 | $19.18 | 799,396 |
| 2017-02-22 | $24.75 | $24.78 | $24.67 | $24.77 | $19.15 | 114,317 |
| 2017-02-21 | $24.70 | $24.75 | $24.65 | $24.75 | $19.14 | 115,818 |
| 2017-02-17 | $24.67 | $24.75 | $24.62 | $24.67 | $19.07 | 131,803 |
| 2017-02-16 | $24.64 | $24.65 | $24.55 | $24.63 | $19.04 | 122,235 |
| 2017-02-15 | $24.64 | $24.72 | $24.53 | $24.59 | $19.01 | 180,286 |
| 2017-02-14 | $24.62 | $24.69 | $24.49 | $24.68 | $19.08 | 200,333 |
| 2017-02-13 | $24.54 | $24.64 | $24.54 | $24.62 | $19.03 | 188,936 |
| 2017-02-10 | $24.41 | $24.56 | $24.40 | $24.52 | $18.96 | 177,457 |
| 2017-02-09 | $24.50 | $24.64 | $24.40 | $24.45 | $18.90 | 141,055 |
| 2017-02-08 | $24.39 | $24.54 | $24.37 | $24.50 | $18.94 | 219,250 |
| 2017-02-07 | $24.19 | $24.35 | $24.14 | $24.35 | $18.83 | 131,630 |
| 2017-02-06 | $24.10 | $24.21 | $24.10 | $24.12 | $18.65 | 99,796 |
| 2017-02-03 | $24.02 | $24.15 | $24.02 | $24.06 | $18.60 | 216,541 |
| 2017-02-02 | $23.96 | $24.05 | $23.96 | $23.98 | $18.54 | 155,549 |
| 2017-02-01 | $23.96 | $24.01 | $23.93 | $23.96 | $18.52 | 168,805 |
| 2017-01-31 | $23.81 | $24.07 | $23.81 | $24.00 | $18.56 | 251,581 |
| 2017-01-30 | $23.76 | $23.88 | $23.68 | $23.85 | $18.44 | 234,906 |
| 2017-01-27 | $23.74 | $23.77 | $23.71 | $23.72 | $18.34 | 102,850 |
| 2017-01-26 | $23.71 | $23.74 | $23.62 | $23.71 | $18.33 | 165,279 |
| 2017-01-25 | $23.80 | $23.80 | $23.61 | $23.61 | $18.25 | 167,606 |
| 2017-01-24 | $23.94 | $24.01 | $23.70 | $23.80 | $18.40 | 291,529 |
| 2017-01-23 | $23.87 | $23.91 | $23.67 | $23.87 | $18.46 | 216,450 |
| 2017-01-20 | $23.73 | $23.94 | $23.58 | $23.94 | $18.51 | 563,146 |
| 2017-01-19 | $23.99 | $23.99 | $23.50 | $23.85 | $18.44 | 267,381 |
| 2017-01-18 | $24.05 | $24.08 | $23.94 | $23.96 | $18.52 | 246,112 |
| 2017-01-17 | $24.08 | $24.10 | $23.98 | $24.09 | $18.63 | 197,575 |
| 2017-01-13 | $24.10 | $24.12 | $23.90 | $23.95 | $18.52 | 584,050 |
| 2017-01-12 | $24.03 | $24.13 | $24.00 | $24.10 | $18.63 | 352,699 |
| 2017-01-11 | $23.87 | $24.04 | $23.82 | $24.04 | $18.59 | 174,712 |
| 2017-01-10 | $23.80 | $23.87 | $23.76 | $23.87 | $18.46 | 222,358 |
| 2017-01-09 | $23.89 | $23.89 | $23.72 | $23.76 | $18.37 | 196,922 |
| 2017-01-06 | $23.82 | $23.92 | $23.74 | $23.74 | $18.35 | 226,480 |
| 2017-01-05 | $23.99 | $23.99 | $23.56 | $23.83 | $18.42 | 256,630 |
| 2017-01-04 | $23.35 | $23.74 | $23.32 | $23.71 | $18.33 | 353,902 |
| 2017-01-03 | $22.96 | $23.30 | $22.95 | $23.30 | $18.01 | 215,254 |
| 2016-12-30 | $22.76 | $22.91 | $22.72 | $22.91 | $17.71 | 221,954 |
| 2016-12-29 | $22.79 | $22.79 | $22.67 | $22.76 | $17.60 | 307,837 |
| 2016-12-28 | $22.70 | $22.75 | $22.59 | $22.73 | $17.57 | 397,471 |
| 2016-12-27 | $22.93 | $22.93 | $22.61 | $22.69 | $17.54 | 475,252 |
| 2016-12-23 | $23.05 | $23.14 | $22.83 | $22.92 | $17.72 | 221,494 |
| 2016-12-22 | $23.01 | $23.12 | $22.94 | $22.98 | $17.77 | 242,639 |
| 2016-12-21 | $22.66 | $23.08 | $22.66 | $22.99 | $17.77 | 386,096 |
| 2016-12-20 | $22.57 | $22.69 | $22.53 | $22.66 | $17.52 | 359,465 |
| 2016-12-19 | $22.60 | $22.63 | $22.50 | $22.59 | $17.47 | 390,076 |
| 2016-12-16 | $22.42 | $22.53 | $22.35 | $22.48 | $17.38 | 350,010 |
| 2016-12-15 | $22.36 | $22.47 | $22.16 | $22.35 | $17.28 | 540,678 |
| 2016-12-14 | $22.53 | $22.58 | $22.36 | $22.37 | $17.30 | 777,793 |
| 2016-12-13 | $22.68 | $22.68 | $22.42 | $22.49 | $17.39 | 328,267 |
| 2016-12-12 | $22.70 | $22.70 | $22.40 | $22.47 | $17.37 | 280,024 |
| 2016-12-09 | $22.79 | $22.84 | $22.72 | $22.74 | $17.58 | 360,598 |
| 2016-12-08 | $22.94 | $22.99 | $22.75 | $22.77 | $17.60 | 279,140 |
| 2016-12-07 | $22.84 | $23.06 | $22.84 | $22.94 | $17.74 | 575,756 |
| 2016-12-06 | $22.81 | $22.90 | $22.77 | $22.84 | $17.66 | 266,386 |
| 2016-12-05 | $23.00 | $23.00 | $22.76 | $22.78 | $17.61 | 338,386 |
| 2016-12-02 | $23.09 | $23.09 | $22.85 | $22.91 | $17.71 | 315,365 |
| 2016-12-01 | $23.20 | $23.20 | $22.77 | $22.90 | $17.71 | 412,954 |
| 2016-11-30 | $23.60 | $23.60 | $23.27 | $23.27 | $17.99 | 264,903 |
| 2016-11-29 | $23.74 | $23.78 | $23.64 | $23.75 | $18.36 | 181,318 |
| 2016-11-28 | $23.81 | $23.89 | $23.69 | $23.72 | $18.34 | 181,179 |
| 2016-11-25 | $24.14 | $24.14 | $24.03 | $24.08 | $18.35 | 26,099 |
| 2016-11-23 | $24.04 | $24.09 | $23.91 | $24.09 | $18.36 | 131,290 |
| 2016-11-22 | $24.08 | $24.19 | $24.00 | $24.14 | $18.40 | 120,379 |
| 2016-11-21 | $23.87 | $24.10 | $23.85 | $23.96 | $18.26 | 221,043 |
| 2016-11-18 | $24.14 | $24.15 | $23.72 | $23.84 | $18.17 | 262,056 |
| 2016-11-17 | $24.34 | $24.34 | $24.06 | $24.09 | $18.36 | 651,317 |
| 2016-11-16 | $24.11 | $24.47 | $23.96 | $24.26 | $18.49 | 258,504 |
| 2016-11-15 | $23.33 | $24.00 | $23.25 | $24.00 | $18.29 | 960,368 |
| 2016-11-14 | $23.85 | $23.98 | $23.00 | $23.16 | $17.65 | 635,665 |
| 2016-11-11 | $24.39 | $24.50 | $23.98 | $24.09 | $18.36 | 274,451 |
| 2016-11-10 | $24.91 | $24.91 | $24.25 | $24.30 | $18.52 | 839,364 |
| 2016-11-09 | $25.07 | $25.07 | $24.72 | $24.92 | $18.99 | 230,755 |
| 2016-11-08 | $25.19 | $25.20 | $25.10 | $25.10 | $19.13 | 127,574 |
| 2016-11-07 | $25.33 | $25.40 | $25.01 | $25.09 | $19.12 | 155,271 |
| 2016-11-04 | $25.20 | $25.28 | $25.11 | $25.22 | $19.22 | 74,601 |
| 2016-11-03 | $25.22 | $25.28 | $25.12 | $25.13 | $19.15 | 95,874 |
| 2016-11-02 | $25.26 | $25.36 | $25.21 | $25.22 | $19.22 | 130,481 |
| 2016-11-01 | $25.42 | $25.50 | $25.25 | $25.28 | $19.27 | 163,393 |
| 2016-10-31 | $25.62 | $25.62 | $25.39 | $25.45 | $19.40 | 128,811 |
| 2016-10-28 | $25.63 | $25.63 | $25.50 | $25.55 | $19.47 | 141,189 |
| 2016-10-27 | $25.60 | $25.60 | $25.48 | $25.51 | $19.44 | 117,790 |
| 2016-10-26 | $25.73 | $25.73 | $25.61 | $25.61 | $19.52 | 122,627 |
| 2016-10-25 | $25.74 | $25.79 | $25.66 | $25.66 | $19.56 | 155,059 |
| 2016-10-24 | $25.79 | $25.79 | $25.68 | $25.70 | $19.59 | 105,076 |
| 2016-10-21 | $25.63 | $25.71 | $25.55 | $25.71 | $19.59 | 174,067 |
| 2016-10-20 | $25.70 | $25.70 | $25.61 | $25.62 | $19.53 | 90,084 |
| 2016-10-19 | $25.79 | $25.82 | $25.60 | $25.62 | $19.53 | 166,822 |
| 2016-10-18 | $25.57 | $25.85 | $25.57 | $25.64 | $19.54 | 200,507 |
| 2016-10-17 | $25.51 | $25.59 | $25.51 | $25.51 | $19.44 | 126,443 |
| 2016-10-14 | $25.51 | $25.64 | $25.48 | $25.51 | $19.44 | 92,500 |
| 2016-10-13 | $25.47 | $25.53 | $25.34 | $25.47 | $19.41 | 123,699 |
| 2016-10-12 | $25.47 | $25.59 | $25.40 | $25.49 | $19.43 | 120,332 |
| 2016-10-11 | $25.72 | $25.72 | $25.28 | $25.44 | $19.39 | 146,935 |
| 2016-10-10 | $25.78 | $25.78 | $25.65 | $25.70 | $19.59 | 115,305 |
| 2016-10-07 | $25.79 | $25.79 | $25.67 | $25.70 | $19.59 | 63,562 |
| 2016-10-06 | $25.69 | $25.74 | $25.63 | $25.72 | $19.60 | 367,021 |
| 2016-10-05 | $25.84 | $25.84 | $25.61 | $25.65 | $19.55 | 193,238 |
| 2016-10-04 | $25.81 | $25.84 | $25.60 | $25.69 | $19.58 | 275,196 |
| 2016-10-03 | $25.80 | $25.88 | $25.78 | $25.85 | $19.70 | 119,887 |
| 2016-09-30 | $25.76 | $25.84 | $25.66 | $25.79 | $19.65 | 176,856 |
| 2016-09-29 | $25.95 | $26.05 | $25.67 | $25.70 | $19.59 | 345,946 |
| 2016-09-28 | $26.10 | $26.15 | $25.91 | $25.95 | $19.78 | 181,866 |
| 2016-09-27 | $26.07 | $26.17 | $26.00 | $26.01 | $19.82 | 159,101 |
| 2016-09-26 | $26.13 | $26.17 | $26.04 | $26.16 | $19.94 | 109,617 |
| 2016-09-23 | $26.15 | $26.15 | $26.02 | $26.10 | $19.89 | 149,968 |
| 2016-09-22 | $26.00 | $26.14 | $25.95 | $26.07 | $19.87 | 257,270 |
| 2016-09-21 | $25.87 | $25.93 | $25.66 | $25.90 | $19.74 | 312,673 |
| 2016-09-20 | $25.85 | $25.90 | $25.75 | $25.80 | $19.66 | 287,981 |
| 2016-09-19 | $25.69 | $25.82 | $25.66 | $25.79 | $19.65 | 131,373 |
| 2016-09-16 | $25.72 | $25.72 | $25.54 | $25.62 | $19.53 | 202,689 |
| 2016-09-15 | $25.59 | $25.74 | $25.57 | $25.67 | $19.56 | 255,174 |
| 2016-09-14 | $25.63 | $25.67 | $25.50 | $25.59 | $19.50 | 371,800 |
| 2016-09-13 | $25.59 | $25.61 | $25.43 | $25.58 | $19.49 | 463,965 |
| 2016-09-12 | $25.87 | $25.87 | $25.43 | $25.58 | $19.49 | 550,486 |
| 2016-09-09 | $26.50 | $26.50 | $25.67 | $25.72 | $19.60 | 524,923 |
| 2016-09-08 | $26.67 | $26.69 | $26.46 | $26.50 | $20.20 | 205,204 |
| 2016-09-07 | $26.72 | $26.77 | $26.61 | $26.67 | $20.33 | 274,149 |
| 2016-09-06 | $26.84 | $26.84 | $26.70 | $26.78 | $20.41 | 109,693 |
| 2016-09-02 | $26.79 | $26.82 | $26.69 | $26.82 | $20.44 | 168,574 |
| 2016-09-01 | $26.84 | $26.84 | $26.65 | $26.67 | $20.33 | 90,751 |
| 2016-08-31 | $26.79 | $26.84 | $26.73 | $26.75 | $20.39 | 112,862 |
| 2016-08-30 | $26.73 | $26.81 | $26.65 | $26.73 | $20.37 | 118,164 |
| 2016-08-29 | $26.79 | $26.79 | $26.60 | $26.65 | $20.31 | 240,635 |
| 2016-08-26 | $26.98 | $27.00 | $26.91 | $27.00 | $20.31 | 199,483 |
| 2016-08-25 | $26.95 | $26.99 | $26.90 | $26.91 | $20.25 | 111,088 |
| 2016-08-24 | $26.86 | $26.99 | $26.86 | $26.90 | $20.24 | 126,758 |
| 2016-08-23 | $26.89 | $26.91 | $26.82 | $26.91 | $20.25 | 167,825 |
| 2016-08-22 | $26.80 | $26.89 | $26.72 | $26.87 | $20.22 | 239,925 |
| 2016-08-19 | $26.85 | $26.89 | $26.70 | $26.76 | $20.13 | 101,435 |
| 2016-08-18 | $26.68 | $26.84 | $26.67 | $26.80 | $20.16 | 175,080 |
| 2016-08-17 | $26.66 | $26.68 | $26.60 | $26.68 | $20.07 | 158,588 |
| 2016-08-16 | $26.69 | $26.69 | $26.56 | $26.62 | $20.03 | 154,097 |
| 2016-08-15 | $26.85 | $26.85 | $26.55 | $26.64 | $20.04 | 138,745 |
| 2016-08-12 | $26.58 | $26.64 | $26.46 | $26.64 | $20.04 | 147,670 |
| 2016-08-11 | $26.78 | $26.78 | $26.40 | $26.54 | $19.97 | 316,245 |
| 2016-08-10 | $26.85 | $26.85 | $26.58 | $26.69 | $20.08 | 229,264 |
| 2016-08-09 | $26.79 | $26.92 | $26.71 | $26.74 | $20.12 | 198,150 |
| 2016-08-08 | $26.62 | $26.75 | $26.55 | $26.74 | $20.12 | 232,526 |
| 2016-08-05 | $26.38 | $26.66 | $26.38 | $26.59 | $20.01 | 235,828 |
| 2016-08-04 | $26.32 | $26.40 | $26.26 | $26.40 | $19.86 | 234,975 |
| 2016-08-03 | $26.44 | $26.48 | $26.25 | $26.32 | $19.80 | 289,756 |
| 2016-08-02 | $26.60 | $26.64 | $26.36 | $26.41 | $19.87 | 153,200 |
| 2016-08-01 | $26.55 | $26.73 | $26.50 | $26.57 | $19.99 | 143,083 |
| 2016-07-29 | $26.45 | $26.56 | $26.40 | $26.50 | $19.94 | 114,699 |
| 2016-07-28 | $26.39 | $26.52 | $26.35 | $26.40 | $19.86 | 164,137 |
| 2016-07-27 | $26.32 | $26.36 | $26.29 | $26.35 | $19.83 | 145,997 |
| 2016-07-26 | $26.46 | $26.46 | $26.28 | $26.39 | $19.86 | 252,756 |
| 2016-07-25 | $26.33 | $26.46 | $26.26 | $26.33 | $19.81 | 198,451 |
| 2016-07-22 | $26.30 | $26.35 | $26.20 | $26.35 | $19.83 | 148,348 |
| 2016-07-21 | $26.35 | $26.35 | $26.21 | $26.29 | $19.78 | 201,409 |
| 2016-07-20 | $26.22 | $26.34 | $26.16 | $26.34 | $19.82 | 263,670 |
| 2016-07-19 | $26.10 | $26.22 | $26.00 | $26.20 | $19.71 | 682,885 |
| 2016-07-18 | $26.02 | $26.14 | $26.00 | $26.09 | $19.63 | 256,853 |
| 2016-07-15 | $25.90 | $26.01 | $25.71 | $26.01 | $19.57 | 2,552,511 |
| 2016-07-14 | $25.95 | $25.96 | $25.87 | $25.87 | $19.46 | 405,208 |
| 2016-07-13 | $25.95 | $25.97 | $25.83 | $25.85 | $19.45 | 303,759 |
| 2016-07-12 | $26.10 | $26.10 | $25.85 | $25.85 | $19.45 | 498,908 |
| 2016-07-11 | $26.19 | $26.19 | $26.05 | $26.05 | $19.60 | 273,727 |
| 2016-07-08 | $26.09 | $26.23 | $26.04 | $26.12 | $19.65 | 400,532 |
| 2016-07-07 | $26.00 | $26.11 | $25.98 | $26.01 | $19.57 | 466,710 |
| 2016-07-06 | $26.19 | $26.19 | $25.97 | $25.97 | $19.54 | 368,885 |
| 2016-07-05 | $26.00 | $26.20 | $25.96 | $26.15 | $19.68 | 484,064 |
| 2016-07-01 | $25.85 | $26.14 | $25.78 | $26.02 | $19.58 | 592,462 |
| 2016-06-30 | $25.87 | $25.91 | $25.78 | $25.78 | $19.40 | 853,415 |
| 2016-06-29 | $25.75 | $25.94 | $25.75 | $25.90 | $19.49 | 1,707,285 |
| 2016-06-28 | $25.52 | $25.75 | $25.52 | $25.75 | $19.37 | 662,686 |
| 2016-06-27 | $25.49 | $25.49 | $25.35 | $25.44 | $19.14 | 759,511 |
| 2016-06-24 | $25.17 | $25.54 | $25.17 | $25.42 | $19.13 | 654,515 |
| 2016-06-23 | $25.50 | $25.60 | $25.48 | $25.57 | $19.24 | 741,088 |
| 2016-06-22 | $25.45 | $25.48 | $25.39 | $25.46 | $19.16 | 911,760 |
| 2016-06-21 | $25.30 | $25.40 | $25.30 | $25.40 | $19.11 | 989,471 |
| 2016-06-20 | $25.29 | $25.33 | $25.24 | $25.30 | $19.04 | 1,587,594 |
| 2016-06-17 | $25.24 | $25.27 | $25.17 | $25.24 | $18.99 | 818,289 |
| 2016-06-16 | $25.20 | $25.27 | $25.15 | $25.20 | $18.96 | 1,378,461 |