VanEck Fallen Angel High Yield Bond ETF (ANGL) Exchange: NASDAQ
Data as of Oct. 8, 2025
$29.07 ($0.05) 0.17%
VanEck Fallen Angel High Yield Bond ETF - Daily Information
Click for more stock information on VanEck Fallen Angel High Yield Bond ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $29.06 |
| Previous Close | $29.07 |
| High | $29.08 |
| Low | $29.04 |
| Adjusted Open | $29.06 |
| Previous Adjusted Close | $29.07 |
| Adjusted High | $29.08 |
| Adjusted Low | $29.04 |
Invest in VanEck Fallen Angel High Yield Bond ETF (ANGL)
Historical Stock Data for VanEck Fallen Angel High Yield Bond ETF (ANGL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $29.06 | $29.08 | $29.04 | $29.07 | $29.07 | 320,557 |
| 2025-07-17 | $29.00 | $29.05 | $29.00 | $29.02 | $29.02 | 231,062 |
| 2025-07-16 | $29.00 | $29.01 | $28.89 | $29.00 | $29.00 | 297,987 |
| 2025-07-15 | $29.07 | $29.08 | $28.94 | $28.96 | $28.96 | 419,659 |
| 2025-07-14 | $29.00 | $29.06 | $29.00 | $29.05 | $29.05 | 286,207 |
| 2025-07-11 | $29.06 | $29.06 | $28.96 | $29.00 | $29.00 | 247,701 |
| 2025-07-10 | $29.08 | $29.09 | $29.04 | $29.05 | $29.05 | 392,781 |
| 2025-07-09 | $29.05 | $29.08 | $29.03 | $29.06 | $29.06 | 799,987 |
| 2025-07-08 | $29.04 | $29.06 | $28.96 | $29.00 | $29.00 | 643,089 |
| 2025-07-07 | $29.18 | $29.18 | $29.03 | $29.05 | $29.05 | 1,365,280 |
| 2025-07-03 | $29.15 | $29.20 | $29.14 | $29.18 | $29.18 | 189,490 |
| 2025-07-02 | $29.11 | $29.19 | $29.08 | $29.19 | $29.19 | 555,579 |
| 2025-07-01 | $29.11 | $29.15 | $29.10 | $29.13 | $29.13 | 298,540 |
| 2025-06-30 | $29.22 | $29.28 | $29.18 | $29.28 | $29.14 | 765,531 |
| 2025-06-27 | $29.16 | $29.20 | $29.12 | $29.15 | $29.01 | 407,931 |
| 2025-06-26 | $29.06 | $29.15 | $29.05 | $29.13 | $28.99 | 297,558 |
| 2025-06-25 | $29.03 | $29.05 | $29.00 | $29.02 | $28.88 | 1,013,174 |
| 2025-06-24 | $28.97 | $29.06 | $28.96 | $29.04 | $29.04 | 365,451 |
| 2025-06-23 | $28.92 | $28.97 | $28.91 | $28.95 | $28.95 | 318,362 |
| 2025-06-20 | $28.87 | $28.96 | $28.87 | $28.93 | $28.93 | 210,936 |
| 2025-06-18 | $28.86 | $28.92 | $28.83 | $28.86 | $28.86 | 370,393 |
| 2025-06-17 | $28.86 | $28.88 | $28.83 | $28.85 | $28.85 | 341,840 |
| 2025-06-16 | $28.84 | $28.87 | $28.82 | $28.86 | $28.86 | 348,754 |
| 2025-06-13 | $28.77 | $28.83 | $28.74 | $28.77 | $28.77 | 679,166 |
| 2025-06-12 | $28.85 | $28.88 | $28.84 | $28.87 | $28.87 | 671,009 |
| 2025-06-11 | $28.82 | $28.86 | $28.79 | $28.79 | $28.79 | 232,137 |
| 2025-06-10 | $28.72 | $28.80 | $28.70 | $28.78 | $28.78 | 460,930 |
| 2025-06-09 | $28.63 | $28.72 | $28.63 | $28.69 | $28.69 | 747,811 |
| 2025-06-06 | $28.64 | $28.66 | $28.61 | $28.61 | $28.61 | 531,974 |
| 2025-06-05 | $28.68 | $28.69 | $28.62 | $28.62 | $28.62 | 2,184,009 |
| 2025-06-04 | $28.60 | $28.70 | $28.60 | $28.68 | $28.68 | 612,799 |
| 2025-06-03 | $28.53 | $28.62 | $28.53 | $28.59 | $28.59 | 1,311,303 |
| 2025-06-02 | $28.52 | $28.54 | $28.47 | $28.54 | $28.54 | 437,938 |
| 2025-05-30 | $28.68 | $28.72 | $28.66 | $28.70 | $28.55 | 332,761 |
| 2025-05-29 | $28.72 | $28.73 | $28.67 | $28.70 | $28.55 | 359,910 |
| 2025-05-28 | $28.64 | $28.66 | $28.58 | $28.65 | $28.65 | 687,617 |
| 2025-05-27 | $28.60 | $28.64 | $28.55 | $28.63 | $28.63 | 409,993 |
| 2025-05-23 | $28.39 | $28.47 | $28.38 | $28.45 | $28.45 | 332,705 |
| 2025-05-22 | $28.40 | $28.48 | $28.37 | $28.45 | $28.45 | 661,544 |
| 2025-05-21 | $28.51 | $28.57 | $28.38 | $28.38 | $28.38 | 432,573 |
| 2025-05-20 | $28.59 | $28.65 | $28.59 | $28.62 | $28.62 | 521,383 |
| 2025-05-19 | $28.54 | $28.64 | $28.53 | $28.63 | $28.63 | 1,311,191 |
| 2025-05-16 | $28.72 | $28.72 | $28.64 | $28.68 | $28.68 | 679,088 |
| 2025-05-15 | $28.53 | $28.65 | $28.53 | $28.65 | $28.65 | 482,082 |
| 2025-05-14 | $28.60 | $28.64 | $28.54 | $28.55 | $28.55 | 652,892 |
| 2025-05-13 | $28.59 | $28.70 | $28.57 | $28.63 | $28.63 | 3,266,354 |
| 2025-05-12 | $28.53 | $28.60 | $28.48 | $28.59 | $28.59 | 797,875 |
| 2025-05-09 | $28.31 | $28.33 | $28.26 | $28.26 | $28.26 | 288,489 |
| 2025-05-08 | $28.32 | $28.35 | $28.23 | $28.24 | $28.24 | 2,377,522 |
| 2025-05-07 | $28.26 | $28.30 | $28.20 | $28.26 | $28.26 | 1,224,365 |
| 2025-05-06 | $28.22 | $28.25 | $28.17 | $28.22 | $28.22 | 482,366 |
| 2025-05-05 | $28.18 | $28.28 | $28.17 | $28.24 | $28.24 | 600,671 |
| 2025-05-02 | $28.21 | $28.27 | $28.19 | $28.23 | $28.23 | 1,602,715 |
| 2025-05-01 | $28.20 | $28.22 | $28.12 | $28.15 | $28.15 | 1,778,157 |
| 2025-04-30 | $28.29 | $28.37 | $28.27 | $28.29 | $28.14 | 2,224,999 |
| 2025-04-29 | $28.33 | $28.48 | $28.33 | $28.47 | $28.32 | 646,612 |
| 2025-04-28 | $28.38 | $28.41 | $28.30 | $28.39 | $28.24 | 412,670 |
| 2025-04-25 | $28.29 | $28.43 | $28.27 | $28.38 | $28.23 | 650,493 |
| 2025-04-24 | $28.11 | $28.32 | $28.11 | $28.29 | $28.14 | 1,011,761 |
| 2025-04-23 | $28.28 | $28.30 | $28.02 | $28.05 | $27.90 | 613,875 |
| 2025-04-22 | $27.95 | $27.97 | $27.84 | $27.87 | $27.72 | 601,016 |
| 2025-04-21 | $27.90 | $27.90 | $27.76 | $27.82 | $27.67 | 446,354 |
| 2025-04-17 | $27.96 | $28.03 | $27.92 | $27.98 | $27.98 | 1,236,906 |
| 2025-04-16 | $27.88 | $27.96 | $27.82 | $27.88 | $27.88 | 720,740 |
| 2025-04-15 | $27.87 | $27.97 | $27.84 | $27.88 | $27.88 | 863,968 |
| 2025-04-14 | $27.85 | $27.88 | $27.71 | $27.82 | $27.82 | 996,036 |
| 2025-04-11 | $27.56 | $27.77 | $27.38 | $27.62 | $27.62 | 1,042,600 |
| 2025-04-10 | $27.61 | $27.89 | $27.48 | $27.56 | $27.56 | 1,450,027 |
| 2025-04-09 | $26.92 | $28.14 | $26.92 | $28.09 | $28.09 | 2,677,303 |
| 2025-04-08 | $27.70 | $27.77 | $27.20 | $27.29 | $27.29 | 4,367,322 |
| 2025-04-07 | $27.32 | $27.88 | $27.20 | $27.47 | $27.47 | 6,140,871 |
| 2025-04-04 | $28.25 | $28.30 | $27.37 | $27.68 | $27.68 | 13,342,371 |
| 2025-04-03 | $28.60 | $28.62 | $28.40 | $28.41 | $28.41 | 1,298,016 |
| 2025-04-02 | $28.73 | $28.81 | $28.73 | $28.81 | $28.81 | 1,377,360 |
| 2025-04-01 | $28.70 | $28.77 | $28.67 | $28.74 | $28.74 | 459,568 |
| 2025-03-31 | $28.75 | $28.88 | $28.74 | $28.86 | $28.70 | 687,738 |
| 2025-03-28 | $28.88 | $28.89 | $28.78 | $28.83 | $28.67 | 414,401 |
| 2025-03-27 | $28.89 | $28.89 | $28.82 | $28.84 | $28.68 | 620,330 |
| 2025-03-26 | $28.98 | $29.00 | $28.84 | $28.89 | $28.73 | 345,836 |
| 2025-03-25 | $29.00 | $29.05 | $28.98 | $28.99 | $28.83 | 621,332 |
| 2025-03-24 | $28.98 | $29.03 | $28.97 | $29.03 | $28.87 | 408,189 |
| 2025-03-21 | $28.95 | $28.97 | $28.90 | $28.94 | $28.78 | 649,364 |
| 2025-03-20 | $29.00 | $29.05 | $28.96 | $28.97 | $28.81 | 794,174 |
| 2025-03-19 | $28.89 | $29.08 | $28.88 | $29.03 | $28.87 | 471,320 |
| 2025-03-18 | $28.91 | $28.92 | $28.88 | $28.90 | $28.74 | 691,695 |
| 2025-03-17 | $28.91 | $28.95 | $28.88 | $28.92 | $28.76 | 486,218 |
| 2025-03-14 | $28.85 | $28.92 | $28.83 | $28.89 | $28.89 | 1,762,645 |
| 2025-03-13 | $28.99 | $28.99 | $28.78 | $28.79 | $28.79 | 3,319,477 |
| 2025-03-12 | $28.97 | $29.00 | $28.91 | $28.92 | $28.92 | 9,188,509 |
| 2025-03-11 | $29.02 | $29.05 | $28.88 | $28.89 | $28.89 | 700,699 |
| 2025-03-10 | $29.00 | $29.07 | $28.99 | $29.03 | $29.03 | 1,528,074 |
| 2025-03-07 | $28.89 | $29.03 | $28.89 | $29.02 | $29.02 | 861,504 |
| 2025-03-06 | $28.89 | $28.89 | $28.81 | $28.81 | $28.81 | 524,786 |
| 2025-03-05 | $28.95 | $28.99 | $28.89 | $28.95 | $28.95 | 564,163 |
| 2025-03-04 | $28.83 | $28.90 | $28.77 | $28.88 | $28.88 | 1,161,694 |
| 2025-03-03 | $28.93 | $28.93 | $28.85 | $28.89 | $28.89 | 1,029,344 |
| 2025-02-28 | $29.04 | $29.08 | $29.01 | $29.07 | $28.93 | 1,746,427 |
| 2025-02-27 | $29.08 | $29.08 | $28.99 | $29.00 | $28.86 | 517,562 |
| 2025-02-26 | $29.02 | $29.08 | $29.02 | $29.05 | $28.91 | 768,964 |
| 2025-02-25 | $29.00 | $29.01 | $28.94 | $29.00 | $28.86 | 569,406 |
| 2025-02-24 | $28.86 | $28.91 | $28.85 | $28.90 | $28.76 | 677,348 |
| 2025-02-21 | $28.99 | $29.03 | $28.88 | $28.89 | $28.75 | 1,194,695 |
| 2025-02-20 | $28.99 | $29.00 | $28.96 | $28.98 | $28.84 | 369,618 |
| 2025-02-19 | $28.94 | $28.99 | $28.91 | $28.98 | $28.84 | 331,943 |
| 2025-02-18 | $29.05 | $29.07 | $28.93 | $28.94 | $28.80 | 485,858 |
| 2025-02-14 | $28.99 | $29.03 | $28.97 | $28.97 | $28.83 | 552,880 |
| 2025-02-13 | $28.83 | $28.93 | $28.82 | $28.92 | $28.78 | 641,488 |
| 2025-02-12 | $28.76 | $28.84 | $28.74 | $28.79 | $28.66 | 654,391 |
| 2025-02-11 | $28.90 | $28.90 | $28.86 | $28.88 | $28.74 | 585,248 |
| 2025-02-10 | $28.94 | $28.94 | $28.90 | $28.91 | $28.77 | 669,541 |
| 2025-02-07 | $28.96 | $28.96 | $28.87 | $28.88 | $28.74 | 472,306 |
| 2025-02-06 | $29.04 | $29.04 | $28.98 | $28.99 | $28.85 | 1,451,767 |
| 2025-02-05 | $28.96 | $29.04 | $28.95 | $29.02 | $29.02 | 1,976,120 |
| 2025-02-04 | $28.86 | $28.94 | $28.83 | $28.94 | $28.94 | 968,448 |
| 2025-02-03 | $28.80 | $28.90 | $28.76 | $28.85 | $28.85 | 1,711,399 |
| 2025-01-31 | $29.10 | $29.14 | $29.01 | $29.04 | $28.88 | 1,048,085 |
| 2025-01-30 | $29.09 | $29.11 | $29.04 | $29.08 | $28.92 | 241,109 |
| 2025-01-29 | $29.06 | $29.06 | $28.97 | $29.03 | $28.87 | 523,003 |
| 2025-01-28 | $29.03 | $29.06 | $28.99 | $29.05 | $28.89 | 710,778 |
| 2025-01-27 | $29.09 | $29.09 | $29.01 | $29.09 | $28.93 | 776,121 |
| 2025-01-24 | $28.98 | $29.07 | $28.98 | $29.03 | $28.87 | 782,024 |
| 2025-01-23 | $28.92 | $28.99 | $28.89 | $28.98 | $28.82 | 1,151,043 |
| 2025-01-22 | $29.00 | $29.00 | $28.92 | $28.93 | $28.77 | 538,582 |
| 2025-01-21 | $28.90 | $29.00 | $28.90 | $28.98 | $28.82 | 1,755,318 |
| 2025-01-17 | $28.93 | $28.94 | $28.89 | $28.90 | $28.74 | 364,633 |
| 2025-01-16 | $28.80 | $28.90 | $28.76 | $28.88 | $28.72 | 1,130,701 |
| 2025-01-15 | $28.79 | $28.82 | $28.72 | $28.81 | $28.65 | 1,863,695 |
| 2025-01-14 | $28.64 | $28.64 | $28.54 | $28.57 | $28.42 | 670,163 |
| 2025-01-13 | $28.55 | $28.57 | $28.49 | $28.55 | $28.40 | 882,569 |
| 2025-01-10 | $28.64 | $28.68 | $28.56 | $28.57 | $28.42 | 1,141,740 |
| 2025-01-08 | $28.64 | $28.70 | $28.63 | $28.69 | $28.54 | 741,124 |
| 2025-01-07 | $28.80 | $28.81 | $28.64 | $28.68 | $28.53 | 691,194 |
| 2025-01-06 | $28.77 | $28.79 | $28.72 | $28.75 | $28.60 | 450,203 |
| 2025-01-03 | $28.71 | $28.73 | $28.70 | $28.71 | $28.56 | 904,300 |
| 2025-01-02 | $28.75 | $28.75 | $28.65 | $28.68 | $28.53 | 2,107,597 |
| 2024-12-31 | $28.71 | $28.72 | $28.61 | $28.67 | $28.52 | 308,284 |
| 2024-12-30 | $28.59 | $28.66 | $28.58 | $28.62 | $28.47 | 412,635 |
| 2024-12-27 | $28.69 | $28.73 | $28.61 | $28.61 | $28.46 | 655,411 |
| 2024-12-26 | $28.76 | $28.89 | $28.72 | $28.88 | $28.57 | 673,716 |
| 2024-12-24 | $28.71 | $28.80 | $28.67 | $28.79 | $28.48 | 170,873 |
| 2024-12-23 | $28.81 | $28.82 | $28.70 | $28.70 | $28.39 | 576,493 |
| 2024-12-20 | $28.62 | $28.83 | $28.62 | $28.77 | $28.46 | 822,411 |
| 2024-12-19 | $28.77 | $28.80 | $28.60 | $28.60 | $28.29 | 746,868 |
| 2024-12-18 | $29.06 | $29.08 | $28.69 | $28.69 | $28.38 | 780,587 |
| 2024-12-17 | $29.06 | $29.10 | $29.04 | $29.06 | $28.75 | 471,626 |
| 2024-12-16 | $29.11 | $29.13 | $29.08 | $29.10 | $28.79 | 364,589 |
| 2024-12-13 | $29.14 | $29.14 | $29.04 | $29.07 | $28.76 | 671,377 |
| 2024-12-12 | $29.18 | $29.19 | $29.12 | $29.12 | $28.81 | 625,713 |
| 2024-12-11 | $29.30 | $29.30 | $29.20 | $29.20 | $28.88 | 339,977 |
| 2024-12-10 | $29.17 | $29.25 | $29.15 | $29.24 | $28.92 | 442,563 |
| 2024-12-09 | $29.23 | $29.23 | $29.16 | $29.18 | $28.86 | 650,796 |
| 2024-12-06 | $29.21 | $29.25 | $29.19 | $29.21 | $28.89 | 856,235 |
| 2024-12-05 | $29.17 | $29.20 | $29.14 | $29.16 | $28.85 | 452,451 |
| 2024-12-04 | $29.11 | $29.21 | $29.10 | $29.21 | $28.89 | 358,326 |
| 2024-12-03 | $29.15 | $29.17 | $29.11 | $29.13 | $28.82 | 629,282 |
| 2024-12-02 | $29.23 | $29.23 | $29.07 | $29.12 | $28.81 | 999,241 |
| 2024-11-29 | $29.21 | $29.27 | $29.20 | $29.26 | $28.80 | 252,631 |
| 2024-11-27 | $29.12 | $29.20 | $29.12 | $29.18 | $28.72 | 442,258 |
| 2024-11-26 | $29.12 | $29.12 | $29.05 | $29.08 | $28.62 | 982,764 |
| 2024-11-25 | $29.12 | $29.19 | $29.11 | $29.16 | $28.70 | 551,024 |
| 2024-11-22 | $28.98 | $29.01 | $28.93 | $28.98 | $28.52 | 1,038,328 |
| 2024-11-21 | $29.00 | $29.02 | $28.96 | $28.96 | $28.51 | 371,775 |
| 2024-11-20 | $28.96 | $29.02 | $28.95 | $28.98 | $28.52 | 702,239 |
| 2024-11-19 | $28.93 | $29.04 | $28.93 | $29.00 | $28.54 | 693,434 |
| 2024-11-18 | $28.94 | $29.00 | $28.91 | $28.98 | $28.52 | 1,731,307 |
| 2024-11-15 | $28.91 | $28.95 | $28.86 | $28.93 | $28.48 | 384,489 |
| 2024-11-14 | $29.02 | $29.05 | $28.93 | $28.93 | $28.48 | 310,846 |
| 2024-11-13 | $29.05 | $29.05 | $28.96 | $28.99 | $28.53 | 862,976 |
| 2024-11-12 | $29.06 | $29.07 | $28.95 | $28.99 | $28.53 | 439,081 |
| 2024-11-11 | $29.17 | $29.17 | $29.11 | $29.13 | $28.67 | 323,800 |
| 2024-11-08 | $29.12 | $29.16 | $29.10 | $29.16 | $28.70 | 635,306 |
| 2024-11-07 | $28.95 | $29.09 | $28.93 | $29.08 | $28.62 | 649,823 |
| 2024-11-06 | $28.87 | $28.96 | $28.80 | $28.91 | $28.46 | 1,952,016 |
| 2024-11-05 | $28.79 | $28.86 | $28.76 | $28.86 | $28.41 | 345,002 |
| 2024-11-04 | $28.81 | $28.81 | $28.73 | $28.75 | $28.30 | 329,835 |
| 2024-11-01 | $28.77 | $28.81 | $28.65 | $28.66 | $28.21 | 848,484 |
| 2024-10-31 | $28.99 | $28.99 | $28.87 | $28.87 | $28.26 | 639,454 |
| 2024-10-30 | $29.08 | $29.12 | $28.95 | $28.95 | $28.34 | 1,162,397 |
| 2024-10-29 | $29.01 | $29.06 | $28.97 | $29.05 | $28.44 | 330,550 |
| 2024-10-28 | $29.07 | $29.10 | $29.02 | $29.04 | $28.43 | 1,665,396 |
| 2024-10-25 | $29.10 | $29.11 | $29.00 | $29.00 | $28.39 | 550,622 |
| 2024-10-24 | $29.04 | $29.06 | $28.98 | $29.02 | $28.41 | 1,557,796 |
| 2024-10-23 | $29.01 | $29.01 | $28.92 | $28.95 | $28.34 | 963,254 |
| 2024-10-22 | $29.10 | $29.10 | $29.00 | $29.05 | $28.44 | 954,511 |
| 2024-10-21 | $29.20 | $29.20 | $29.06 | $29.08 | $28.47 | 448,766 |
| 2024-10-18 | $29.17 | $29.23 | $29.16 | $29.22 | $28.60 | 364,665 |
| 2024-10-17 | $29.23 | $29.23 | $29.10 | $29.15 | $28.54 | 403,648 |
| 2024-10-16 | $29.18 | $29.25 | $29.16 | $29.21 | $28.59 | 518,972 |
| 2024-10-15 | $29.15 | $29.19 | $29.13 | $29.13 | $28.52 | 1,517,329 |
| 2024-10-14 | $29.08 | $29.14 | $29.02 | $29.13 | $28.52 | 783,463 |
| 2024-10-11 | $29.04 | $29.12 | $29.04 | $29.09 | $28.48 | 961,173 |
| 2024-10-10 | $29.09 | $29.09 | $29.01 | $29.05 | $28.44 | 620,189 |
| 2024-10-09 | $29.06 | $29.10 | $29.04 | $29.06 | $28.45 | 412,556 |
| 2024-10-08 | $29.06 | $29.09 | $29.02 | $29.07 | $28.46 | 591,613 |
| 2024-10-07 | $29.11 | $29.11 | $29.02 | $29.03 | $28.42 | 900,812 |
| 2024-10-04 | $29.17 | $29.17 | $29.10 | $29.14 | $28.53 | 1,278,252 |
| 2024-10-03 | $29.23 | $29.24 | $29.16 | $29.18 | $28.57 | 882,442 |
| 2024-10-02 | $29.23 | $29.28 | $29.20 | $29.25 | $28.63 | 676,790 |
| 2024-10-01 | $29.28 | $29.34 | $29.26 | $29.27 | $28.65 | 1,109,248 |
| 2024-09-30 | $29.43 | $29.47 | $29.40 | $29.41 | $28.65 | 997,383 |
| 2024-09-27 | $29.34 | $29.43 | $29.34 | $29.42 | $28.66 | 843,742 |
| 2024-09-26 | $29.38 | $29.38 | $29.27 | $29.32 | $28.56 | 1,299,232 |
| 2024-09-25 | $29.33 | $29.36 | $29.30 | $29.30 | $28.54 | 386,727 |
| 2024-09-24 | $29.35 | $29.41 | $29.33 | $29.38 | $28.62 | 521,929 |
| 2024-09-23 | $29.38 | $29.40 | $29.33 | $29.37 | $28.61 | 510,694 |
| 2024-09-20 | $29.38 | $29.41 | $29.30 | $29.38 | $28.62 | 427,636 |
| 2024-09-19 | $29.47 | $29.47 | $29.38 | $29.41 | $28.65 | 1,042,599 |
| 2024-09-18 | $29.33 | $29.47 | $29.27 | $29.32 | $28.56 | 600,018 |
| 2024-09-17 | $29.33 | $29.33 | $29.27 | $29.30 | $28.54 | 512,684 |
| 2024-09-16 | $29.19 | $29.31 | $29.19 | $29.28 | $28.52 | 648,657 |
| 2024-09-13 | $29.19 | $29.26 | $29.19 | $29.24 | $28.48 | 641,833 |
| 2024-09-12 | $29.11 | $29.19 | $29.10 | $29.17 | $28.42 | 567,065 |
| 2024-09-11 | $29.08 | $29.15 | $29.03 | $29.14 | $28.39 | 542,115 |
| 2024-09-10 | $29.18 | $29.18 | $29.06 | $29.08 | $28.33 | 262,268 |
| 2024-09-09 | $29.12 | $29.18 | $29.10 | $29.18 | $28.43 | 1,348,464 |
| 2024-09-06 | $29.14 | $29.18 | $29.05 | $29.10 | $29.10 | 1,179,793 |
| 2024-09-05 | $29.10 | $29.13 | $29.06 | $29.11 | $29.11 | 705,792 |
| 2024-09-04 | $28.93 | $29.05 | $28.92 | $29.03 | $29.03 | 1,276,329 |
| 2024-09-03 | $29.01 | $29.03 | $28.91 | $28.93 | $28.93 | 1,399,795 |
| 2024-08-30 | $29.18 | $29.19 | $29.12 | $29.15 | $29.00 | 340,644 |
| 2024-08-29 | $29.14 | $29.18 | $29.13 | $29.16 | $29.01 | 647,451 |
| 2024-08-28 | $29.18 | $29.20 | $29.14 | $29.17 | $29.02 | 567,830 |
| 2024-08-27 | $29.17 | $29.24 | $29.16 | $29.18 | $29.03 | 362,989 |
| 2024-08-26 | $29.27 | $29.28 | $29.19 | $29.20 | $29.05 | 391,105 |
| 2024-08-23 | $29.16 | $29.27 | $29.12 | $29.25 | $29.10 | 491,545 |
| 2024-08-22 | $29.16 | $29.16 | $29.08 | $29.11 | $28.96 | 1,581,021 |
| 2024-08-21 | $29.13 | $29.18 | $29.12 | $29.16 | $29.01 | 453,178 |
| 2024-08-20 | $29.13 | $29.16 | $29.08 | $29.12 | $28.97 | 485,563 |
| 2024-08-19 | $29.02 | $29.15 | $29.02 | $29.13 | $28.98 | 929,339 |
| 2024-08-16 | $28.96 | $29.08 | $28.94 | $29.07 | $28.92 | 753,436 |
| 2024-08-15 | $28.93 | $28.97 | $28.89 | $28.95 | $28.80 | 833,200 |
| 2024-08-14 | $28.84 | $28.92 | $28.84 | $28.91 | $28.76 | 520,984 |
| 2024-08-13 | $28.75 | $28.85 | $28.72 | $28.85 | $28.70 | 492,542 |
| 2024-08-12 | $28.69 | $28.70 | $28.65 | $28.69 | $28.69 | 476,077 |
| 2024-08-09 | $28.67 | $28.69 | $28.64 | $28.68 | $28.68 | 1,027,665 |
| 2024-08-08 | $28.63 | $28.66 | $28.57 | $28.63 | $28.63 | 1,373,830 |
| 2024-08-07 | $28.68 | $28.71 | $28.54 | $28.56 | $28.56 | 1,646,861 |
| 2024-08-06 | $28.56 | $28.64 | $28.40 | $28.54 | $28.54 | 1,646,372 |
| 2024-08-05 | $28.28 | $28.47 | $28.23 | $28.40 | $28.40 | 1,937,328 |
| 2024-08-02 | $28.62 | $28.68 | $28.57 | $28.61 | $28.61 | 593,337 |
| 2024-08-01 | $28.75 | $28.81 | $28.58 | $28.69 | $28.69 | 836,385 |
| 2024-07-31 | $28.76 | $28.91 | $28.76 | $28.89 | $28.73 | 506,554 |
| 2024-07-30 | $28.70 | $28.76 | $28.68 | $28.71 | $28.55 | 597,371 |
| 2024-07-29 | $28.77 | $28.77 | $28.65 | $28.71 | $28.55 | 650,828 |
| 2024-07-26 | $28.74 | $28.74 | $28.65 | $28.69 | $28.53 | 610,594 |
| 2024-07-25 | $28.63 | $28.71 | $28.60 | $28.60 | $28.44 | 461,282 |
| 2024-07-24 | $28.68 | $28.73 | $28.59 | $28.59 | $28.43 | 1,467,593 |
| 2024-07-23 | $28.74 | $28.80 | $28.70 | $28.75 | $28.59 | 948,675 |
| 2024-07-22 | $28.71 | $28.75 | $28.67 | $28.74 | $28.58 | 841,243 |
| 2024-07-19 | $28.68 | $28.68 | $28.59 | $28.63 | $28.63 | 660,895 |
| 2024-07-18 | $28.74 | $28.77 | $28.65 | $28.68 | $28.68 | 568,872 |
| 2024-07-17 | $28.64 | $28.76 | $28.64 | $28.75 | $28.75 | 399,838 |
| 2024-07-16 | $28.67 | $28.80 | $28.66 | $28.79 | $28.79 | 428,829 |
| 2024-07-15 | $28.70 | $28.70 | $28.62 | $28.66 | $28.66 | 584,030 |
| 2024-07-12 | $28.64 | $28.72 | $28.62 | $28.71 | $28.71 | 389,356 |
| 2024-07-11 | $28.57 | $28.62 | $28.57 | $28.59 | $28.59 | 676,812 |
| 2024-07-10 | $28.43 | $28.49 | $28.43 | $28.47 | $28.47 | 464,307 |
| 2024-07-09 | $28.43 | $28.44 | $28.38 | $28.43 | $28.43 | 902,206 |
| 2024-07-08 | $28.43 | $28.47 | $28.40 | $28.44 | $28.44 | 765,916 |
| 2024-07-05 | $28.38 | $28.46 | $28.36 | $28.45 | $28.45 | 1,184,386 |
| 2024-07-03 | $28.23 | $28.32 | $28.23 | $28.31 | $28.31 | 306,144 |
| 2024-07-02 | $28.09 | $28.20 | $28.09 | $28.19 | $28.19 | 797,948 |
| 2024-07-01 | $28.19 | $28.20 | $28.08 | $28.11 | $28.11 | 2,025,164 |
| 2024-06-28 | $28.41 | $28.46 | $28.30 | $28.30 | $28.15 | 1,134,611 |
| 2024-06-27 | $28.43 | $28.44 | $28.36 | $28.40 | $28.25 | 1,189,399 |
| 2024-06-26 | $28.49 | $28.49 | $28.41 | $28.42 | $28.27 | 1,694,943 |
| 2024-06-25 | $28.56 | $28.58 | $28.53 | $28.55 | $28.40 | 907,790 |
| 2024-06-24 | $28.59 | $28.65 | $28.58 | $28.58 | $28.43 | 401,956 |
| 2024-06-21 | $28.57 | $28.62 | $28.54 | $28.61 | $28.46 | 629,678 |
| 2024-06-20 | $28.55 | $28.58 | $28.51 | $28.57 | $28.42 | 813,740 |
| 2024-06-18 | $28.55 | $28.63 | $28.54 | $28.61 | $28.46 | 450,665 |
| 2024-06-17 | $28.44 | $28.52 | $28.39 | $28.50 | $28.35 | 837,342 |
| 2024-06-14 | $28.54 | $28.56 | $28.45 | $28.49 | $28.34 | 758,372 |
| 2024-06-13 | $28.66 | $28.68 | $28.58 | $28.60 | $28.45 | 1,187,899 |
| 2024-06-12 | $28.69 | $28.71 | $28.59 | $28.60 | $28.45 | 955,429 |
| 2024-06-11 | $28.46 | $28.51 | $28.43 | $28.51 | $28.36 | 741,264 |
| 2024-06-10 | $28.42 | $28.48 | $28.40 | $28.48 | $28.33 | 1,109,031 |
| 2024-06-07 | $28.45 | $28.50 | $28.41 | $28.46 | $28.31 | 914,505 |
| 2024-06-06 | $28.62 | $28.62 | $28.56 | $28.59 | $28.44 | 438,279 |
| 2024-06-05 | $28.60 | $28.64 | $28.52 | $28.63 | $28.48 | 548,738 |
| 2024-06-04 | $28.49 | $28.57 | $28.49 | $28.52 | $28.37 | 1,129,023 |
| 2024-06-03 | $28.42 | $28.51 | $28.41 | $28.51 | $28.36 | 970,133 |
| 2024-05-31 | $28.44 | $28.55 | $28.44 | $28.54 | $28.23 | 782,648 |
| 2024-05-30 | $28.39 | $28.44 | $28.39 | $28.42 | $28.11 | 1,493,410 |
| 2024-05-29 | $28.38 | $28.44 | $28.37 | $28.37 | $28.06 | 1,653,086 |
| 2024-05-28 | $28.63 | $28.64 | $28.47 | $28.48 | $28.17 | 887,713 |
| 2024-05-24 | $28.56 | $28.62 | $28.51 | $28.61 | $28.30 | 530,783 |
| 2024-05-23 | $28.65 | $28.65 | $28.48 | $28.49 | $28.18 | 1,630,806 |
| 2024-05-22 | $28.63 | $28.66 | $28.58 | $28.62 | $28.31 | 962,753 |
| 2024-05-21 | $28.70 | $28.74 | $28.66 | $28.68 | $28.37 | 700,668 |
| 2024-05-20 | $28.66 | $28.70 | $28.64 | $28.70 | $28.39 | 685,564 |
| 2024-05-17 | $28.71 | $28.71 | $28.66 | $28.69 | $28.38 | 667,211 |
| 2024-05-16 | $28.79 | $28.79 | $28.70 | $28.70 | $28.39 | 1,185,174 |
| 2024-05-15 | $28.70 | $28.79 | $28.67 | $28.77 | $28.46 | 879,101 |
| 2024-05-14 | $28.57 | $28.62 | $28.56 | $28.61 | $28.30 | 519,187 |
| 2024-05-13 | $28.62 | $28.62 | $28.53 | $28.55 | $28.24 | 555,115 |
| 2024-05-10 | $28.59 | $28.60 | $28.52 | $28.54 | $28.23 | 578,464 |
| 2024-05-09 | $28.57 | $28.62 | $28.55 | $28.61 | $28.30 | 504,385 |
| 2024-05-08 | $28.60 | $28.62 | $28.55 | $28.60 | $28.29 | 958,289 |
| 2024-05-07 | $28.67 | $28.72 | $28.60 | $28.63 | $28.32 | 4,330,458 |
| 2024-05-06 | $28.58 | $28.63 | $28.56 | $28.59 | $28.28 | 692,822 |
| 2024-05-03 | $28.56 | $28.69 | $28.48 | $28.54 | $28.23 | 2,480,409 |
| 2024-05-02 | $28.29 | $28.41 | $28.25 | $28.39 | $28.08 | 802,402 |
| 2024-05-01 | $28.10 | $28.36 | $26.98 | $28.24 | $27.94 | 2,106,754 |
| 2024-04-30 | $28.35 | $28.42 | $28.27 | $28.27 | $27.82 | 1,669,510 |
| 2024-04-29 | $28.40 | $28.43 | $28.37 | $28.42 | $27.96 | 985,398 |
| 2024-04-26 | $28.25 | $28.35 | $28.25 | $28.32 | $27.87 | 1,347,967 |
| 2024-04-25 | $28.14 | $28.26 | $28.10 | $28.24 | $27.79 | 902,138 |
| 2024-04-24 | $28.36 | $28.39 | $28.25 | $28.31 | $27.86 | 3,759,839 |
| 2024-04-23 | $28.35 | $28.44 | $28.32 | $28.39 | $27.94 | 1,946,720 |
| 2024-04-22 | $28.25 | $28.34 | $28.24 | $28.31 | $27.86 | 1,179,270 |
| 2024-04-19 | $28.23 | $28.26 | $28.19 | $28.21 | $27.76 | 675,536 |
| 2024-04-18 | $28.21 | $28.21 | $28.11 | $28.17 | $27.72 | 1,931,583 |
| 2024-04-17 | $28.31 | $28.33 | $28.11 | $28.14 | $27.69 | 3,834,503 |
| 2024-04-16 | $28.29 | $28.30 | $28.17 | $28.18 | $27.73 | 3,122,425 |
| 2024-04-15 | $28.56 | $28.57 | $28.30 | $28.34 | $27.89 | 852,641 |
| 2024-04-12 | $28.57 | $28.61 | $28.53 | $28.57 | $28.11 | 1,808,557 |
| 2024-04-11 | $28.63 | $28.64 | $28.48 | $28.57 | $28.11 | 1,826,827 |
| 2024-04-10 | $28.69 | $28.73 | $28.54 | $28.63 | $28.17 | 1,236,084 |
| 2024-04-09 | $28.84 | $28.88 | $28.79 | $28.86 | $28.40 | 908,851 |
| 2024-04-08 | $28.73 | $28.79 | $28.69 | $28.77 | $28.31 | 854,940 |
| 2024-04-05 | $28.74 | $28.77 | $28.70 | $28.71 | $28.25 | 913,273 |
| 2024-04-04 | $28.85 | $28.85 | $28.71 | $28.75 | $28.29 | 636,937 |
| 2024-04-03 | $28.69 | $28.76 | $28.65 | $28.75 | $28.29 | 764,877 |
| 2024-04-02 | $28.66 | $28.73 | $28.62 | $28.73 | $28.27 | 1,003,323 |
| 2024-04-01 | $28.84 | $28.86 | $28.73 | $28.75 | $28.29 | 954,277 |
| 2024-03-28 | $29.02 | $29.06 | $29.01 | $29.02 | $28.41 | 2,276,811 |
| 2024-03-27 | $28.94 | $29.05 | $28.93 | $29.04 | $28.42 | 1,157,668 |
| 2024-03-26 | $28.97 | $28.99 | $28.90 | $28.91 | $28.30 | 362,234 |
| 2024-03-25 | $28.92 | $28.98 | $28.91 | $28.96 | $28.35 | 435,506 |
| 2024-03-22 | $29.05 | $29.07 | $28.99 | $29.01 | $28.39 | 590,004 |
| 2024-03-21 | $29.07 | $29.20 | $28.99 | $29.01 | $28.40 | 1,652,989 |
| 2024-03-20 | $28.87 | $29.00 | $28.84 | $28.98 | $28.37 | 1,286,888 |
| 2024-03-19 | $28.72 | $28.87 | $28.70 | $28.84 | $28.23 | 1,106,989 |
| 2024-03-18 | $28.73 | $28.76 | $28.68 | $28.69 | $28.08 | 1,099,321 |
| 2024-03-15 | $28.66 | $28.68 | $28.60 | $28.63 | $28.02 | 1,113,689 |
| 2024-03-14 | $28.81 | $28.81 | $28.63 | $28.67 | $28.06 | 570,841 |
| 2024-03-13 | $28.78 | $28.86 | $28.76 | $28.81 | $28.20 | 827,111 |
| 2024-03-12 | $28.80 | $28.81 | $28.73 | $28.78 | $28.17 | 442,436 |
| 2024-03-11 | $28.76 | $28.80 | $28.74 | $28.78 | $28.17 | 428,846 |
| 2024-03-08 | $28.80 | $28.90 | $28.77 | $28.78 | $28.78 | 702,974 |
| 2024-03-07 | $28.84 | $28.85 | $28.74 | $28.76 | $28.76 | 1,375,442 |
| 2024-03-06 | $28.80 | $28.83 | $28.73 | $28.77 | $28.77 | 719,930 |
| 2024-03-05 | $28.72 | $28.80 | $28.70 | $28.72 | $28.72 | 1,468,582 |
| 2024-03-04 | $28.68 | $28.74 | $28.65 | $28.71 | $28.71 | 1,905,288 |
| 2024-03-01 | $28.59 | $28.75 | $28.53 | $28.69 | $28.69 | 2,169,923 |
| 2024-02-29 | $28.74 | $28.79 | $28.68 | $28.72 | $28.72 | 794,280 |
| 2024-02-28 | $28.67 | $28.73 | $28.65 | $28.68 | $28.68 | 713,801 |
| 2024-02-27 | $28.68 | $28.71 | $28.64 | $28.68 | $28.68 | 883,748 |
| 2024-02-26 | $28.80 | $28.82 | $28.66 | $28.69 | $28.69 | 722,610 |
| 2024-02-23 | $28.80 | $28.85 | $28.78 | $28.80 | $28.80 | 1,489,123 |
| 2024-02-22 | $28.78 | $28.80 | $28.73 | $28.79 | $28.79 | 820,169 |
| 2024-02-21 | $28.76 | $28.77 | $28.64 | $28.70 | $28.70 | 686,602 |
| 2024-02-20 | $28.70 | $28.75 | $28.67 | $28.75 | $28.75 | 1,145,543 |
| 2024-02-16 | $28.71 | $28.72 | $28.65 | $28.70 | $28.70 | 3,373,631 |
| 2024-02-15 | $28.80 | $28.86 | $28.74 | $28.84 | $28.84 | 554,943 |
| 2024-02-14 | $28.71 | $28.75 | $28.67 | $28.71 | $28.71 | 2,550,060 |
| 2024-02-13 | $28.64 | $28.70 | $28.57 | $28.63 | $28.63 | 753,859 |
| 2024-02-12 | $28.90 | $28.93 | $28.83 | $28.85 | $28.85 | 1,045,401 |
| 2024-02-09 | $28.85 | $28.89 | $28.80 | $28.88 | $28.88 | 1,072,691 |
| 2024-02-08 | $28.81 | $28.87 | $28.79 | $28.83 | $28.83 | 881,978 |
| 2024-02-07 | $28.83 | $28.85 | $28.75 | $28.81 | $28.81 | 1,255,583 |
| 2024-02-06 | $28.68 | $28.82 | $28.68 | $28.78 | $28.78 | 1,429,430 |
| 2024-02-05 | $28.74 | $28.77 | $28.63 | $28.67 | $28.67 | 1,275,043 |
| 2024-02-02 | $28.83 | $28.91 | $28.82 | $28.87 | $28.87 | 843,939 |
| 2024-02-01 | $28.96 | $29.07 | $28.92 | $29.02 | $29.02 | 1,835,052 |
| 2024-01-31 | $29.15 | $29.21 | $29.03 | $29.06 | $28.92 | 1,116,172 |
| 2024-01-30 | $29.16 | $29.17 | $29.03 | $29.11 | $28.97 | 1,004,429 |
| 2024-01-29 | $29.11 | $29.14 | $29.05 | $29.14 | $29.00 | 640,100 |
| 2024-01-26 | $29.09 | $29.15 | $29.07 | $29.09 | $28.95 | 1,181,716 |
| 2024-01-25 | $28.97 | $29.10 | $28.96 | $29.10 | $28.96 | 1,263,498 |
| 2024-01-24 | $28.99 | $29.02 | $28.86 | $28.88 | $28.74 | 558,555 |
| 2024-01-23 | $28.94 | $28.95 | $28.87 | $28.91 | $28.77 | 654,750 |
| 2024-01-22 | $28.96 | $29.03 | $28.94 | $28.95 | $28.81 | 844,457 |
| 2024-01-19 | $28.90 | $28.94 | $28.78 | $28.94 | $28.80 | 902,844 |
| 2024-01-18 | $28.90 | $28.91 | $28.82 | $28.89 | $28.75 | 1,282,257 |
| 2024-01-17 | $28.85 | $28.87 | $28.79 | $28.87 | $28.73 | 1,128,403 |
| 2024-01-16 | $29.05 | $29.05 | $28.91 | $28.97 | $28.83 | 1,270,170 |
| 2024-01-12 | $29.12 | $29.17 | $29.08 | $29.13 | $28.99 | 2,718,089 |
| 2024-01-11 | $28.92 | $29.06 | $28.86 | $29.06 | $28.92 | 2,876,693 |
| 2024-01-10 | $28.88 | $28.94 | $28.84 | $28.87 | $28.73 | 1,329,392 |
| 2024-01-09 | $28.69 | $28.83 | $28.68 | $28.83 | $28.69 | 1,204,632 |
| 2024-01-08 | $28.58 | $28.73 | $28.56 | $28.72 | $28.58 | 1,189,784 |
| 2024-01-05 | $28.52 | $28.68 | $28.50 | $28.54 | $28.40 | 765,949 |
| 2024-01-04 | $28.58 | $28.62 | $28.52 | $28.53 | $28.39 | 1,709,828 |
| 2024-01-03 | $28.53 | $28.70 | $28.48 | $28.64 | $28.50 | 858,936 |
| 2024-01-02 | $28.72 | $28.73 | $28.64 | $28.69 | $28.55 | 1,006,333 |
| 2023-12-29 | $28.82 | $28.92 | $28.77 | $28.78 | $28.64 | 852,717 |
| 2023-12-28 | $28.93 | $28.94 | $28.78 | $28.84 | $28.70 | 1,031,355 |
| 2023-12-27 | $28.91 | $29.03 | $28.89 | $28.97 | $28.83 | 1,435,203 |
| 2023-12-26 | $29.02 | $29.06 | $29.00 | $29.01 | $28.73 | 448,670 |
| 2023-12-22 | $29.12 | $29.14 | $29.00 | $29.01 | $28.73 | 641,610 |
| 2023-12-21 | $29.10 | $29.15 | $28.99 | $29.06 | $28.78 | 2,981,455 |
| 2023-12-20 | $29.05 | $29.11 | $28.99 | $28.99 | $28.71 | 1,284,668 |
| 2023-12-19 | $28.99 | $29.05 | $28.97 | $29.04 | $28.75 | 1,403,899 |
| 2023-12-18 | $28.98 | $28.98 | $28.85 | $28.93 | $28.65 | 1,582,139 |
| 2023-12-15 | $28.91 | $28.96 | $28.84 | $28.91 | $28.63 | 2,680,186 |
| 2023-12-14 | $28.85 | $29.00 | $28.81 | $28.95 | $28.67 | 3,882,767 |
| 2023-12-13 | $28.40 | $28.75 | $28.36 | $28.73 | $28.45 | 1,677,256 |
| 2023-12-12 | $28.23 | $28.35 | $28.20 | $28.34 | $28.06 | 1,616,384 |
| 2023-12-11 | $28.26 | $28.26 | $28.18 | $28.24 | $27.96 | 1,513,653 |
| 2023-12-08 | $28.20 | $28.27 | $28.18 | $28.24 | $27.96 | 2,468,924 |
| 2023-12-07 | $28.28 | $28.34 | $28.26 | $28.28 | $28.00 | 3,097,961 |
| 2023-12-06 | $28.32 | $28.32 | $28.25 | $28.26 | $27.98 | 857,382 |
| 2023-12-05 | $28.23 | $28.29 | $28.20 | $28.27 | $27.99 | 999,989 |
| 2023-12-04 | $28.12 | $28.24 | $28.12 | $28.23 | $27.95 | 1,030,633 |
| 2023-12-01 | $28.03 | $28.28 | $28.02 | $28.28 | $28.00 | 1,725,152 |
| 2023-11-30 | $28.22 | $28.22 | $28.09 | $28.19 | $27.79 | 756,745 |
| 2023-11-29 | $28.14 | $28.24 | $28.13 | $28.20 | $27.80 | 1,751,118 |
| 2023-11-28 | $27.86 | $28.02 | $27.85 | $28.01 | $27.62 | 1,551,759 |
| 2023-11-27 | $27.79 | $27.90 | $27.78 | $27.88 | $27.49 | 1,432,258 |
| 2023-11-24 | $27.80 | $27.82 | $27.77 | $27.79 | $27.79 | 294,429 |
| 2023-11-22 | $27.80 | $27.84 | $27.74 | $27.82 | $27.82 | 840,999 |
| 2023-11-21 | $27.71 | $27.79 | $27.71 | $27.78 | $27.78 | 2,362,340 |
| 2023-11-20 | $27.74 | $27.80 | $27.69 | $27.76 | $27.76 | 1,597,453 |
| 2023-11-17 | $27.63 | $27.73 | $27.62 | $27.71 | $27.71 | 1,142,152 |
| 2023-11-16 | $27.58 | $27.67 | $27.58 | $27.67 | $27.67 | 1,100,547 |
| 2023-11-15 | $27.59 | $27.61 | $27.51 | $27.56 | $27.56 | 4,455,342 |
| 2023-11-14 | $27.56 | $27.67 | $27.56 | $27.61 | $27.61 | 2,035,921 |
| 2023-11-13 | $27.27 | $27.33 | $27.24 | $27.31 | $27.31 | 1,583,140 |
| 2023-11-10 | $27.29 | $27.34 | $27.25 | $27.32 | $27.32 | 2,011,100 |
| 2023-11-09 | $27.35 | $27.38 | $27.19 | $27.19 | $27.19 | 2,324,021 |
| 2023-11-08 | $27.30 | $27.38 | $27.30 | $27.37 | $27.37 | 1,855,449 |
| 2023-11-07 | $27.32 | $27.39 | $27.25 | $27.31 | $27.31 | 2,795,344 |
| 2023-11-06 | $27.38 | $27.46 | $27.31 | $27.33 | $27.33 | 905,514 |
| 2023-11-03 | $27.32 | $27.50 | $27.25 | $27.48 | $27.48 | 4,388,479 |
| 2023-11-02 | $27.01 | $27.18 | $27.01 | $27.15 | $27.15 | 2,635,601 |
| 2023-11-01 | $26.65 | $26.88 | $26.64 | $26.88 | $26.88 | 1,332,168 |
| 2023-10-31 | $26.63 | $26.78 | $26.60 | $26.73 | $26.60 | 1,909,060 |
| 2023-10-30 | $26.54 | $26.59 | $26.48 | $26.54 | $26.41 | 685,134 |
| 2023-10-27 | $26.58 | $26.60 | $26.47 | $26.52 | $26.39 | 852,599 |
| 2023-10-26 | $26.44 | $26.58 | $26.42 | $26.55 | $26.42 | 1,051,510 |
| 2023-10-25 | $26.50 | $26.53 | $26.40 | $26.42 | $26.29 | 982,203 |
| 2023-10-24 | $26.49 | $26.58 | $26.49 | $26.57 | $26.44 | 1,122,373 |
| 2023-10-23 | $26.31 | $26.53 | $26.29 | $26.46 | $26.33 | 1,784,300 |
| 2023-10-20 | $26.38 | $26.42 | $26.33 | $26.35 | $26.22 | 858,496 |
| 2023-10-19 | $26.45 | $26.56 | $26.32 | $26.33 | $26.20 | 1,096,735 |
| 2023-10-18 | $26.51 | $26.57 | $26.40 | $26.41 | $26.28 | 1,827,563 |
| 2023-10-17 | $26.55 | $26.66 | $26.50 | $26.53 | $26.40 | 3,251,636 |
| 2023-10-16 | $26.65 | $26.70 | $26.61 | $26.65 | $26.52 | 861,822 |
| 2023-10-13 | $26.74 | $26.81 | $26.63 | $26.66 | $26.53 | 1,627,955 |
| 2023-10-12 | $26.70 | $26.74 | $26.55 | $26.62 | $26.49 | 1,814,315 |
| 2023-10-11 | $26.79 | $26.83 | $26.64 | $26.75 | $26.62 | 1,220,610 |
| 2023-10-10 | $26.67 | $26.84 | $26.67 | $26.79 | $26.66 | 1,865,948 |
| 2023-10-09 | $26.59 | $26.81 | $26.59 | $26.80 | $26.67 | 711,278 |
| 2023-10-06 | $26.42 | $26.62 | $26.40 | $26.59 | $26.59 | 1,366,460 |
| 2023-10-05 | $26.53 | $26.60 | $26.50 | $26.57 | $26.57 | 1,236,485 |
| 2023-10-04 | $26.55 | $26.57 | $26.42 | $26.56 | $26.56 | 2,753,917 |
| 2023-10-03 | $26.64 | $26.70 | $26.47 | $26.48 | $26.48 | 2,152,250 |
| 2023-10-02 | $26.91 | $26.91 | $26.74 | $26.77 | $26.77 | 1,789,525 |
| 2023-09-29 | $27.24 | $27.27 | $27.06 | $27.06 | $26.92 | 1,552,113 |
| 2023-09-28 | $27.02 | $27.17 | $26.96 | $27.16 | $27.02 | 1,522,607 |
| 2023-09-27 | $27.15 | $27.19 | $27.00 | $27.06 | $26.92 | 1,559,907 |
| 2023-09-26 | $27.16 | $27.21 | $27.05 | $27.06 | $26.92 | 3,008,042 |
| 2023-09-25 | $27.22 | $27.29 | $27.19 | $27.22 | $27.08 | 1,246,297 |
| 2023-09-22 | $27.32 | $27.38 | $27.28 | $27.28 | $27.14 | 3,522,139 |
| 2023-09-21 | $27.32 | $27.35 | $27.24 | $27.25 | $27.11 | 1,249,803 |
| 2023-09-20 | $27.54 | $27.57 | $27.42 | $27.42 | $27.28 | 1,393,186 |
| 2023-09-19 | $27.53 | $27.56 | $27.48 | $27.49 | $27.35 | 814,336 |
| 2023-09-18 | $27.54 | $27.59 | $27.54 | $27.57 | $27.43 | 685,591 |
| 2023-09-15 | $27.59 | $27.60 | $27.52 | $27.56 | $27.56 | 1,090,086 |
| 2023-09-14 | $27.68 | $27.68 | $27.59 | $27.62 | $27.62 | 668,088 |
| 2023-09-13 | $27.55 | $27.65 | $27.55 | $27.61 | $27.61 | 1,120,815 |
| 2023-09-12 | $27.50 | $27.58 | $27.50 | $27.54 | $27.54 | 1,927,907 |
| 2023-09-11 | $27.55 | $27.57 | $27.49 | $27.56 | $27.56 | 797,502 |
| 2023-09-08 | $27.57 | $27.62 | $27.51 | $27.53 | $27.53 | 983,124 |
| 2023-09-07 | $27.43 | $27.55 | $27.41 | $27.54 | $27.54 | 2,212,246 |
| 2023-09-06 | $27.49 | $27.50 | $27.39 | $27.45 | $27.45 | 1,824,971 |
| 2023-09-05 | $27.64 | $27.64 | $27.48 | $27.49 | $27.49 | 1,221,178 |
| 2023-09-01 | $27.69 | $27.71 | $27.57 | $27.65 | $27.65 | 1,377,242 |
| 2023-08-31 | $27.71 | $27.77 | $27.67 | $27.74 | $27.61 | 646,014 |
| 2023-08-30 | $27.71 | $27.75 | $27.68 | $27.72 | $27.59 | 1,085,444 |
| 2023-08-29 | $27.52 | $27.71 | $27.51 | $27.70 | $27.57 | 1,170,483 |
| 2023-08-28 | $27.48 | $27.56 | $27.46 | $27.54 | $27.41 | 861,356 |
| 2023-08-25 | $27.35 | $27.48 | $27.32 | $27.44 | $27.31 | 701,721 |
| 2023-08-24 | $27.48 | $27.49 | $27.33 | $27.34 | $27.21 | 1,242,152 |
| 2023-08-23 | $27.39 | $27.52 | $27.39 | $27.49 | $27.36 | 1,292,905 |
| 2023-08-22 | $27.34 | $27.38 | $27.28 | $27.30 | $27.16 | 607,653 |
| 2023-08-21 | $27.30 | $27.32 | $27.22 | $27.30 | $27.17 | 868,120 |
| 2023-08-18 | $27.25 | $27.37 | $27.24 | $27.30 | $27.30 | 1,241,366 |
| 2023-08-17 | $27.40 | $27.42 | $27.23 | $27.26 | $27.26 | 3,185,723 |
| 2023-08-16 | $27.48 | $27.54 | $27.37 | $27.37 | $27.37 | 857,203 |
| 2023-08-15 | $27.52 | $27.56 | $27.47 | $27.49 | $27.49 | 855,405 |
| 2023-08-14 | $27.53 | $27.62 | $27.50 | $27.56 | $27.56 | 611,337 |
| 2023-08-11 | $27.55 | $27.58 | $27.50 | $27.57 | $27.57 | 874,815 |
| 2023-08-10 | $27.71 | $27.75 | $27.53 | $27.58 | $27.58 | 1,003,077 |
| 2023-08-09 | $27.63 | $27.67 | $27.60 | $27.64 | $27.64 | 1,470,803 |
| 2023-08-08 | $27.57 | $27.68 | $27.57 | $27.66 | $27.66 | 1,756,643 |
| 2023-08-07 | $27.64 | $27.66 | $27.55 | $27.63 | $27.63 | 2,119,213 |
| 2023-08-04 | $27.60 | $27.70 | $27.55 | $27.58 | $27.58 | 5,800,412 |
| 2023-08-03 | $27.47 | $27.53 | $27.42 | $27.48 | $27.48 | 3,129,531 |
| 2023-08-02 | $27.55 | $27.60 | $27.47 | $27.60 | $27.60 | 1,332,269 |
| 2023-08-01 | $27.69 | $27.71 | $27.62 | $27.67 | $27.67 | 2,518,193 |
| 2023-07-31 | $27.79 | $27.89 | $27.79 | $27.89 | $27.76 | 886,466 |
| 2023-07-28 | $27.77 | $27.80 | $27.72 | $27.77 | $27.64 | 874,315 |
| 2023-07-27 | $27.87 | $27.91 | $27.61 | $27.65 | $27.52 | 2,033,414 |
| 2023-07-26 | $27.70 | $27.87 | $27.69 | $27.86 | $27.73 | 1,391,597 |
| 2023-07-25 | $27.67 | $27.73 | $27.62 | $27.69 | $27.56 | 632,218 |
| 2023-07-24 | $27.77 | $27.79 | $27.70 | $27.70 | $27.57 | 759,236 |
| 2023-07-21 | $27.75 | $27.78 | $27.69 | $27.72 | $27.59 | 1,124,744 |
| 2023-07-20 | $27.76 | $27.76 | $27.64 | $27.71 | $27.58 | 1,248,963 |
| 2023-07-19 | $27.86 | $27.94 | $27.86 | $27.89 | $27.76 | 1,280,125 |
| 2023-07-18 | $27.86 | $27.93 | $27.82 | $27.86 | $27.73 | 767,433 |
| 2023-07-17 | $27.70 | $27.84 | $27.70 | $27.83 | $27.70 | 843,568 |
| 2023-07-14 | $27.90 | $27.91 | $27.72 | $27.75 | $27.62 | 4,591,614 |
| 2023-07-13 | $27.87 | $27.96 | $27.83 | $27.91 | $27.78 | 2,129,171 |
| 2023-07-12 | $27.79 | $27.84 | $27.72 | $27.79 | $27.66 | 2,196,636 |
| 2023-07-11 | $27.50 | $27.59 | $27.47 | $27.58 | $27.45 | 945,669 |
| 2023-07-10 | $27.35 | $27.48 | $27.35 | $27.47 | $27.34 | 2,168,315 |
| 2023-07-07 | $27.36 | $27.52 | $27.33 | $27.33 | $27.20 | 1,853,587 |
| 2023-07-06 | $27.33 | $27.36 | $27.27 | $27.35 | $27.22 | 1,029,308 |
| 2023-07-05 | $27.57 | $27.59 | $27.48 | $27.52 | $27.39 | 1,540,255 |
| 2023-07-03 | $27.65 | $27.65 | $27.57 | $27.61 | $27.48 | 942,261 |
| 2023-06-30 | $27.68 | $27.82 | $27.65 | $27.77 | $27.52 | 3,603,083 |
| 2023-06-29 | $27.52 | $27.58 | $27.46 | $27.57 | $27.32 | 2,049,613 |
| 2023-06-28 | $27.52 | $27.65 | $27.48 | $27.63 | $27.38 | 1,768,846 |
| 2023-06-27 | $27.49 | $27.53 | $27.46 | $27.53 | $27.28 | 1,052,908 |
| 2023-06-26 | $27.46 | $27.50 | $27.40 | $27.47 | $27.22 | 907,995 |
| 2023-06-23 | $27.42 | $27.45 | $27.35 | $27.40 | $27.15 | 1,155,147 |
| 2023-06-22 | $27.50 | $27.51 | $27.44 | $27.47 | $27.22 | 734,506 |
| 2023-06-21 | $27.52 | $27.57 | $27.46 | $27.55 | $27.30 | 676,051 |
| 2023-06-20 | $27.55 | $27.60 | $27.53 | $27.53 | $27.28 | 560,037 |
| 2023-06-16 | $27.60 | $27.60 | $27.55 | $27.55 | $27.30 | 1,004,351 |
| 2023-06-15 | $27.59 | $27.64 | $27.54 | $27.62 | $27.37 | 1,485,226 |
| 2023-06-14 | $27.50 | $27.58 | $27.35 | $27.49 | $27.24 | 876,711 |
| 2023-06-13 | $27.45 | $27.56 | $27.43 | $27.45 | $27.20 | 1,255,541 |
| 2023-06-12 | $27.53 | $27.53 | $27.41 | $27.49 | $27.24 | 1,035,279 |
| 2023-06-09 | $27.51 | $27.55 | $27.47 | $27.49 | $27.24 | 1,634,322 |
| 2023-06-08 | $27.32 | $27.49 | $27.32 | $27.49 | $27.24 | 1,488,823 |
| 2023-06-07 | $27.48 | $27.52 | $27.28 | $27.33 | $27.08 | 347,873 |
| 2023-06-06 | $27.40 | $27.44 | $27.33 | $27.43 | $27.18 | 923,948 |
| 2023-06-05 | $27.39 | $27.42 | $27.34 | $27.42 | $27.17 | 1,273,122 |
| 2023-06-02 | $27.39 | $27.48 | $27.32 | $27.39 | $27.14 | 1,635,343 |
| 2023-06-01 | $27.20 | $27.35 | $27.18 | $27.35 | $27.10 | 3,037,737 |
| 2023-05-31 | $27.29 | $27.37 | $27.25 | $27.35 | $26.97 | 1,299,732 |
| 2023-05-30 | $27.37 | $27.37 | $27.29 | $27.37 | $26.99 | 875,914 |
| 2023-05-26 | $27.11 | $27.28 | $27.11 | $27.25 | $26.87 | 633,867 |
| 2023-05-25 | $27.23 | $27.23 | $27.08 | $27.09 | $26.71 | 2,286,548 |
| 2023-05-24 | $27.26 | $27.26 | $27.06 | $27.13 | $26.75 | 2,997,793 |
| 2023-05-23 | $27.35 | $27.36 | $27.24 | $27.27 | $26.89 | 1,607,276 |
| 2023-05-22 | $27.26 | $27.39 | $27.26 | $27.35 | $26.97 | 1,473,992 |
| 2023-05-19 | $27.23 | $27.29 | $27.20 | $27.22 | $26.84 | 1,741,601 |
| 2023-05-18 | $27.14 | $27.23 | $27.09 | $27.21 | $26.83 | 1,199,869 |
| 2023-05-17 | $27.17 | $27.29 | $27.16 | $27.21 | $26.83 | 1,892,904 |
| 2023-05-16 | $27.23 | $27.23 | $27.09 | $27.12 | $26.74 | 1,411,767 |
| 2023-05-15 | $27.32 | $27.33 | $27.26 | $27.29 | $26.91 | 961,437 |
| 2023-05-12 | $27.44 | $27.45 | $27.25 | $27.29 | $26.91 | 1,342,463 |
| 2023-05-11 | $27.43 | $27.47 | $27.41 | $27.44 | $27.06 | 1,435,319 |
| 2023-05-10 | $27.49 | $27.52 | $27.39 | $27.45 | $27.07 | 982,748 |
| 2023-05-09 | $27.32 | $27.39 | $27.32 | $27.33 | $26.95 | 1,047,267 |
| 2023-05-08 | $27.44 | $27.45 | $27.35 | $27.40 | $27.02 | 814,516 |
| 2023-05-05 | $27.42 | $27.50 | $27.37 | $27.43 | $27.05 | 2,548,759 |
| 2023-05-04 | $27.34 | $27.35 | $27.25 | $27.31 | $26.93 | 4,171,834 |
| 2023-05-03 | $27.48 | $27.61 | $27.44 | $27.46 | $27.08 | 1,786,437 |
| 2023-05-02 | $27.41 | $27.53 | $27.38 | $27.47 | $27.09 | 2,515,471 |
| 2023-05-01 | $27.57 | $27.59 | $27.42 | $27.46 | $27.08 | 2,557,303 |
| 2023-04-28 | $27.66 | $27.84 | $27.66 | $27.75 | $27.75 | 1,937,952 |
| 2023-04-27 | $27.68 | $27.77 | $27.60 | $27.67 | $27.67 | 1,437,811 |
| 2023-04-26 | $27.75 | $27.75 | $27.60 | $27.64 | $27.64 | 746,976 |
| 2023-04-25 | $27.83 | $27.89 | $27.74 | $27.76 | $27.76 | 993,533 |
| 2023-04-24 | $27.80 | $27.87 | $27.78 | $27.86 | $27.86 | 2,239,088 |
| 2023-04-21 | $27.79 | $27.83 | $27.68 | $27.77 | $27.77 | 1,996,144 |
| 2023-04-20 | $27.68 | $27.80 | $27.67 | $27.76 | $27.76 | 2,055,320 |
| 2023-04-19 | $27.75 | $27.84 | $27.74 | $27.78 | $27.78 | 1,159,459 |
| 2023-04-18 | $27.91 | $27.94 | $27.81 | $27.87 | $27.87 | 1,622,622 |
| 2023-04-17 | $27.83 | $27.87 | $27.74 | $27.86 | $27.86 | 1,031,172 |
| 2023-04-14 | $27.92 | $27.99 | $27.81 | $27.91 | $27.91 | 1,356,108 |
| 2023-04-13 | $27.91 | $28.04 | $27.89 | $27.96 | $27.96 | 1,217,070 |
| 2023-04-12 | $28.03 | $28.03 | $27.82 | $27.85 | $27.85 | 2,183,275 |
| 2023-04-11 | $27.81 | $27.92 | $27.79 | $27.88 | $27.88 | 1,536,593 |
| 2023-04-10 | $27.73 | $27.82 | $27.69 | $27.81 | $27.81 | 2,284,387 |
| 2023-04-06 | $27.71 | $27.87 | $27.63 | $27.82 | $27.82 | 2,340,691 |
| 2023-04-05 | $27.83 | $27.84 | $27.62 | $27.71 | $27.71 | 5,732,625 |
| 2023-04-04 | $27.87 | $27.91 | $27.75 | $27.77 | $27.77 | 3,352,814 |
| 2023-04-03 | $27.85 | $27.91 | $27.77 | $27.88 | $27.88 | 4,968,078 |
| 2023-03-31 | $27.78 | $28.05 | $27.78 | $28.02 | $27.89 | 2,724,031 |
| 2023-03-30 | $27.57 | $27.72 | $27.53 | $27.68 | $27.55 | 3,521,146 |
| 2023-03-29 | $27.29 | $27.56 | $27.29 | $27.52 | $27.39 | 3,754,766 |
| 2023-03-28 | $27.18 | $27.24 | $27.11 | $27.21 | $27.09 | 1,384,825 |
| 2023-03-27 | $27.31 | $27.36 | $27.19 | $27.19 | $27.19 | 1,478,142 |
| 2023-03-24 | $27.26 | $27.34 | $27.22 | $27.29 | $27.29 | 1,256,286 |
| 2023-03-23 | $27.45 | $27.55 | $27.22 | $27.31 | $27.31 | 2,807,656 |
| 2023-03-22 | $27.40 | $27.70 | $27.29 | $27.45 | $27.45 | 2,639,286 |
| 2023-03-21 | $27.34 | $27.41 | $27.23 | $27.41 | $27.41 | 1,370,370 |
| 2023-03-20 | $27.22 | $27.30 | $27.11 | $27.14 | $27.14 | 1,733,937 |
| 2023-03-17 | $27.23 | $27.36 | $27.17 | $27.22 | $27.22 | 3,599,137 |
| 2023-03-16 | $27.17 | $27.42 | $27.16 | $27.35 | $27.35 | 3,195,726 |
| 2023-03-15 | $27.09 | $27.29 | $27.04 | $27.25 | $27.25 | 2,870,897 |
| 2023-03-14 | $27.38 | $27.47 | $27.25 | $27.35 | $27.35 | 2,388,873 |
| 2023-03-13 | $27.13 | $27.52 | $27.10 | $27.19 | $27.19 | 3,314,545 |
| 2023-03-10 | $27.23 | $27.40 | $27.13 | $27.22 | $27.22 | 6,545,803 |
| 2023-03-09 | $27.37 | $27.46 | $27.05 | $27.11 | $27.11 | 1,495,121 |
| 2023-03-08 | $27.39 | $27.43 | $27.22 | $27.30 | $27.30 | 1,864,376 |
| 2023-03-07 | $27.55 | $27.55 | $27.35 | $27.35 | $27.35 | 3,218,944 |
| 2023-03-06 | $27.59 | $27.62 | $27.52 | $27.55 | $27.55 | 945,789 |
| 2023-03-03 | $27.37 | $27.58 | $27.32 | $27.53 | $27.53 | 1,703,889 |
| 2023-03-02 | $27.08 | $27.28 | $27.08 | $27.26 | $27.26 | 1,493,705 |
| 2023-03-01 | $27.28 | $27.28 | $27.13 | $27.24 | $27.24 | 1,502,961 |
| 2023-02-28 | $27.43 | $27.45 | $27.34 | $27.38 | $27.28 | 1,261,206 |
| 2023-02-27 | $27.37 | $27.50 | $27.35 | $27.44 | $27.34 | 930,579 |
| 2023-02-24 | $27.21 | $27.36 | $27.18 | $27.31 | $27.21 | 1,369,267 |
| 2023-02-23 | $27.37 | $27.50 | $27.29 | $27.43 | $27.33 | 1,494,074 |
| 2023-02-22 | $27.22 | $27.38 | $27.20 | $27.26 | $27.16 | 2,158,327 |
| 2023-02-21 | $27.31 | $27.35 | $27.03 | $27.13 | $27.03 | 1,805,850 |
| 2023-02-17 | $27.25 | $27.58 | $27.25 | $27.54 | $27.54 | 1,337,859 |
| 2023-02-16 | $27.51 | $27.53 | $27.38 | $27.38 | $27.38 | 1,889,429 |
| 2023-02-15 | $27.55 | $27.63 | $27.51 | $27.61 | $27.61 | 1,241,753 |
| 2023-02-14 | $27.53 | $27.72 | $27.48 | $27.63 | $27.63 | 3,168,298 |
| 2023-02-13 | $27.65 | $27.76 | $27.61 | $27.64 | $27.64 | 2,458,819 |
| 2023-02-10 | $27.72 | $27.78 | $27.57 | $27.63 | $27.63 | 1,502,602 |
| 2023-02-09 | $28.09 | $28.09 | $27.76 | $27.77 | $27.77 | 1,504,001 |
| 2023-02-08 | $27.99 | $28.05 | $27.88 | $27.98 | $27.98 | 770,054 |
| 2023-02-07 | $27.95 | $28.14 | $27.91 | $28.07 | $28.07 | 3,339,184 |
| 2023-02-06 | $27.95 | $28.00 | $27.87 | $27.94 | $27.94 | 1,280,578 |
| 2023-02-03 | $28.08 | $28.20 | $28.03 | $28.05 | $28.05 | 808,646 |
| 2023-02-02 | $28.42 | $28.44 | $28.24 | $28.29 | $28.29 | 2,946,238 |
| 2023-02-01 | $27.99 | $28.33 | $27.88 | $28.22 | $28.22 | 2,728,979 |
| 2023-01-31 | $27.96 | $28.09 | $27.92 | $28.07 | $27.95 | 1,605,828 |
| 2023-01-30 | $27.86 | $27.93 | $27.82 | $27.85 | $27.73 | 1,138,378 |
| 2023-01-27 | $27.94 | $27.99 | $27.87 | $27.94 | $27.82 | 6,111,779 |
| 2023-01-26 | $27.98 | $28.00 | $27.88 | $27.98 | $27.86 | 1,851,454 |
| 2023-01-25 | $27.84 | $27.97 | $27.83 | $27.94 | $27.82 | 704,481 |
| 2023-01-24 | $27.88 | $27.97 | $27.81 | $27.92 | $27.80 | 883,339 |
| 2023-01-23 | $27.92 | $28.03 | $27.88 | $27.92 | $27.80 | 864,624 |
| 2023-01-20 | $27.88 | $27.95 | $27.77 | $27.94 | $27.82 | 5,590,658 |
| 2023-01-19 | $27.98 | $28.02 | $27.88 | $27.91 | $27.79 | 7,454,728 |
| 2023-01-18 | $28.17 | $28.26 | $28.01 | $28.07 | $27.95 | 9,308,985 |
| 2023-01-17 | $28.01 | $28.02 | $27.90 | $27.97 | $27.85 | 1,930,048 |
| 2023-01-13 | $28.01 | $28.11 | $27.98 | $28.04 | $27.92 | 1,955,229 |
| 2023-01-12 | $27.99 | $28.12 | $27.85 | $28.11 | $27.99 | 1,866,628 |
| 2023-01-11 | $27.82 | $27.94 | $27.80 | $27.93 | $27.81 | 1,531,168 |
| 2023-01-10 | $27.74 | $27.79 | $27.65 | $27.74 | $27.62 | 1,384,757 |
| 2023-01-09 | $27.72 | $27.81 | $27.67 | $27.75 | $27.75 | 4,021,709 |
| 2023-01-06 | $27.40 | $27.72 | $27.35 | $27.61 | $27.61 | 2,845,855 |
| 2023-01-05 | $27.23 | $27.29 | $27.15 | $27.25 | $27.25 | 2,497,279 |
| 2023-01-04 | $27.21 | $27.36 | $27.12 | $27.34 | $27.34 | 1,870,745 |
| 2023-01-03 | $27.20 | $27.23 | $27.00 | $27.06 | $27.06 | 1,252,694 |
| 2022-12-30 | $26.95 | $27.06 | $26.92 | $27.02 | $27.02 | 1,768,738 |
| 2022-12-29 | $26.87 | $27.06 | $26.75 | $27.06 | $27.06 | 1,264,022 |
| 2022-12-28 | $27.00 | $27.08 | $26.64 | $26.64 | $26.64 | 3,011,725 |
| 2022-12-27 | $27.31 | $27.34 | $27.04 | $27.04 | $26.92 | 3,920,021 |
| 2022-12-23 | $27.22 | $27.40 | $27.16 | $27.38 | $27.26 | 4,886,909 |
| 2022-12-22 | $27.31 | $27.36 | $27.18 | $27.28 | $27.16 | 1,237,404 |
| 2022-12-21 | $27.34 | $27.51 | $27.34 | $27.45 | $27.33 | 809,953 |
| 2022-12-20 | $27.18 | $27.33 | $27.15 | $27.25 | $27.13 | 1,067,665 |
| 2022-12-19 | $27.36 | $27.41 | $27.25 | $27.33 | $27.21 | 1,856,217 |
| 2022-12-16 | $27.44 | $27.52 | $27.42 | $27.48 | $27.36 | 1,140,776 |
| 2022-12-15 | $27.51 | $27.59 | $27.40 | $27.55 | $27.43 | 1,003,033 |
| 2022-12-14 | $27.73 | $27.79 | $27.40 | $27.61 | $27.49 | 1,311,306 |
| 2022-12-13 | $27.91 | $28.00 | $27.57 | $27.75 | $27.63 | 1,271,120 |
| 2022-12-12 | $27.41 | $27.49 | $27.36 | $27.45 | $27.45 | 1,635,325 |
| 2022-12-09 | $27.26 | $27.45 | $27.26 | $27.32 | $27.32 | 1,085,452 |
| 2022-12-08 | $27.35 | $27.42 | $27.28 | $27.32 | $27.32 | 1,616,955 |
| 2022-12-07 | $27.19 | $27.38 | $27.18 | $27.33 | $27.33 | 1,065,977 |
| 2022-12-06 | $27.25 | $27.28 | $27.11 | $27.16 | $27.16 | 1,501,894 |
| 2022-12-05 | $27.34 | $27.37 | $27.13 | $27.20 | $27.20 | 1,999,203 |
| 2022-12-02 | $27.18 | $27.45 | $27.17 | $27.42 | $27.42 | 2,375,343 |
| 2022-12-01 | $27.38 | $27.44 | $27.28 | $27.41 | $27.41 | 2,306,688 |
| 2022-11-30 | $27.13 | $27.50 | $27.06 | $27.48 | $27.38 | 1,392,631 |
| 2022-11-29 | $26.92 | $27.11 | $26.91 | $27.10 | $27.00 | 1,106,509 |
| 2022-11-28 | $27.09 | $27.15 | $26.91 | $26.92 | $26.82 | 1,737,921 |
| 2022-11-25 | $27.20 | $27.22 | $27.15 | $27.20 | $27.10 | 239,115 |
| 2022-11-23 | $27.12 | $27.30 | $27.12 | $27.24 | $27.14 | 1,023,526 |
| 2022-11-22 | $27.04 | $27.19 | $26.98 | $27.19 | $27.19 | 2,285,468 |
| 2022-11-21 | $26.95 | $27.00 | $26.88 | $26.91 | $26.91 | 758,812 |
| 2022-11-18 | $27.00 | $27.01 | $26.87 | $26.99 | $26.99 | 654,990 |
| 2022-11-17 | $26.80 | $26.92 | $26.75 | $26.91 | $26.91 | 893,185 |
| 2022-11-16 | $27.00 | $27.04 | $26.95 | $26.98 | $26.98 | 788,507 |
| 2022-11-15 | $27.04 | $27.05 | $26.84 | $27.02 | $27.02 | 1,388,450 |
| 2022-11-14 | $26.88 | $26.90 | $26.76 | $26.78 | $26.78 | 848,848 |
| 2022-11-11 | $26.91 | $27.07 | $26.80 | $27.02 | $27.02 | 2,505,334 |
| 2022-11-10 | $26.85 | $26.95 | $26.69 | $26.94 | $26.94 | 3,276,186 |
| 2022-11-09 | $26.40 | $26.44 | $26.11 | $26.12 | $26.12 | 2,937,564 |
| 2022-11-08 | $26.50 | $26.57 | $26.37 | $26.50 | $26.50 | 2,048,034 |
| 2022-11-07 | $26.47 | $26.49 | $26.34 | $26.44 | $26.44 | 1,098,999 |
| 2022-11-04 | $26.41 | $26.53 | $26.23 | $26.39 | $26.39 | 832,930 |
| 2022-11-03 | $26.05 | $26.32 | $25.99 | $26.23 | $26.23 | 1,612,219 |
| 2022-11-02 | $26.55 | $26.85 | $26.28 | $26.28 | $26.28 | 2,413,237 |
| 2022-11-01 | $26.67 | $26.67 | $26.37 | $26.56 | $26.56 | 2,014,396 |
| 2022-10-31 | $26.74 | $26.74 | $26.50 | $26.54 | $26.43 | 1,277,661 |
| 2022-10-28 | $26.78 | $26.96 | $26.78 | $26.91 | $26.79 | 1,310,125 |
| 2022-10-27 | $26.65 | $26.82 | $26.57 | $26.77 | $26.66 | 2,317,088 |
| 2022-10-26 | $26.47 | $26.70 | $26.46 | $26.58 | $26.47 | 986,308 |
| 2022-10-25 | $26.41 | $26.56 | $26.41 | $26.55 | $26.44 | 1,330,973 |
| 2022-10-24 | $26.30 | $26.38 | $26.17 | $26.31 | $26.20 | 1,073,875 |
| 2022-10-21 | $26.04 | $26.37 | $26.01 | $26.27 | $26.16 | 1,743,100 |
| 2022-10-20 | $26.27 | $26.43 | $25.98 | $26.07 | $25.96 | 1,971,752 |
| 2022-10-19 | $26.40 | $26.45 | $26.23 | $26.30 | $26.19 | 961,224 |
| 2022-10-18 | $26.63 | $26.67 | $26.38 | $26.51 | $26.40 | 1,281,257 |
| 2022-10-17 | $26.30 | $26.42 | $26.24 | $26.36 | $26.25 | 2,454,512 |
| 2022-10-14 | $26.31 | $26.37 | $26.00 | $26.03 | $25.92 | 909,061 |
| 2022-10-13 | $25.77 | $26.26 | $25.75 | $26.17 | $26.06 | 1,043,629 |
| 2022-10-12 | $26.14 | $26.26 | $26.13 | $26.17 | $26.06 | 601,882 |
| 2022-10-11 | $26.11 | $26.34 | $26.05 | $26.13 | $26.02 | 3,512,190 |
| 2022-10-10 | $26.32 | $26.35 | $25.85 | $25.95 | $25.84 | 1,757,472 |
| 2022-10-07 | $26.54 | $26.58 | $26.31 | $26.33 | $26.22 | 1,621,438 |
| 2022-10-06 | $26.76 | $26.84 | $26.59 | $26.62 | $26.51 | 1,669,730 |
| 2022-10-05 | $26.65 | $26.81 | $26.52 | $26.75 | $26.64 | 944,958 |
| 2022-10-04 | $26.66 | $26.86 | $26.66 | $26.84 | $26.84 | 2,072,211 |
| 2022-10-03 | $26.32 | $26.48 | $26.30 | $26.46 | $26.46 | 1,998,778 |
| 2022-09-30 | $26.40 | $26.57 | $26.22 | $26.23 | $26.23 | 898,702 |
| 2022-09-29 | $26.39 | $26.49 | $26.25 | $26.43 | $26.43 | 974,454 |
| 2022-09-28 | $26.37 | $26.68 | $26.32 | $26.62 | $26.62 | 1,445,940 |
| 2022-09-27 | $26.50 | $26.52 | $26.16 | $26.20 | $26.20 | 1,672,678 |
| 2022-09-26 | $26.46 | $26.59 | $26.25 | $26.25 | $26.25 | 1,959,111 |
| 2022-09-23 | $26.73 | $26.78 | $26.46 | $26.53 | $26.53 | 1,139,042 |
| 2022-09-22 | $26.95 | $26.99 | $26.79 | $26.86 | $26.86 | 2,474,387 |
| 2022-09-21 | $27.18 | $27.30 | $26.87 | $26.99 | $26.99 | 1,864,444 |
| 2022-09-20 | $27.23 | $27.28 | $27.12 | $27.14 | $27.14 | 1,182,544 |
| 2022-09-19 | $27.23 | $27.43 | $27.22 | $27.39 | $27.39 | 1,088,057 |
| 2022-09-16 | $27.16 | $27.37 | $27.09 | $27.37 | $27.37 | 1,168,877 |
| 2022-09-15 | $27.34 | $27.41 | $27.25 | $27.25 | $27.25 | 1,497,459 |
| 2022-09-14 | $27.41 | $27.60 | $27.36 | $27.37 | $27.37 | 1,965,345 |
| 2022-09-13 | $27.56 | $27.61 | $27.32 | $27.35 | $27.35 | 3,083,463 |
| 2022-09-12 | $27.95 | $28.00 | $27.81 | $27.91 | $27.91 | 1,397,703 |
| 2022-09-09 | $28.01 | $28.05 | $27.78 | $27.85 | $27.85 | 1,958,802 |
| 2022-09-08 | $27.62 | $27.86 | $27.62 | $27.83 | $27.83 | 1,147,528 |
| 2022-09-07 | $27.40 | $27.78 | $27.40 | $27.76 | $27.76 | 3,946,447 |
| 2022-09-06 | $27.50 | $27.50 | $27.28 | $27.35 | $27.35 | 551,330 |
| 2022-09-02 | $27.72 | $27.80 | $27.46 | $27.49 | $27.49 | 2,107,432 |
| 2022-09-01 | $27.39 | $27.53 | $27.24 | $27.51 | $27.51 | 1,973,169 |
| 2022-08-31 | $27.74 | $27.77 | $27.51 | $27.54 | $27.43 | 3,124,347 |
| 2022-08-30 | $27.90 | $27.91 | $27.58 | $27.69 | $27.69 | 2,766,992 |
| 2022-08-29 | $27.83 | $27.92 | $27.75 | $27.82 | $27.82 | 2,874,870 |
| 2022-08-26 | $28.34 | $28.37 | $27.86 | $27.89 | $27.89 | 2,579,194 |
| 2022-08-25 | $28.19 | $28.36 | $28.14 | $28.35 | $28.35 | 2,351,766 |
| 2022-08-24 | $28.05 | $28.14 | $28.01 | $28.09 | $28.09 | 1,002,578 |
| 2022-08-23 | $28.02 | $28.14 | $27.93 | $28.03 | $28.03 | 1,678,100 |
| 2022-08-22 | $27.95 | $28.07 | $27.86 | $27.93 | $27.93 | 2,663,034 |
| 2022-08-19 | $28.21 | $28.21 | $28.02 | $28.12 | $28.12 | 1,076,276 |
| 2022-08-18 | $28.41 | $28.41 | $28.33 | $28.33 | $28.33 | 954,530 |
| 2022-08-17 | $28.34 | $28.42 | $28.21 | $28.21 | $28.21 | 2,448,122 |
| 2022-08-16 | $28.60 | $28.62 | $28.45 | $28.56 | $28.56 | 1,273,076 |
| 2022-08-15 | $28.62 | $28.70 | $28.56 | $28.65 | $28.65 | 509,178 |
| 2022-08-12 | $28.49 | $28.66 | $28.40 | $28.66 | $28.66 | 1,512,666 |
| 2022-08-11 | $28.74 | $28.81 | $28.33 | $28.33 | $28.33 | 2,164,499 |
| 2022-08-10 | $28.59 | $28.65 | $28.50 | $28.58 | $28.58 | 3,609,973 |
| 2022-08-09 | $28.32 | $28.32 | $28.21 | $28.23 | $28.23 | 1,340,530 |
| 2022-08-08 | $28.44 | $28.57 | $28.34 | $28.37 | $28.37 | 906,686 |
| 2022-08-05 | $28.25 | $28.43 | $28.13 | $28.37 | $28.37 | 1,530,453 |
| 2022-08-04 | $28.51 | $28.51 | $28.42 | $28.50 | $28.50 | 673,239 |
| 2022-08-03 | $28.31 | $28.44 | $28.19 | $28.41 | $28.41 | 740,169 |
| 2022-08-02 | $28.33 | $28.33 | $28.14 | $28.16 | $28.16 | 1,347,040 |
| 2022-08-01 | $28.10 | $28.36 | $28.10 | $28.27 | $28.27 | 2,179,647 |
| 2022-07-29 | $28.35 | $28.42 | $28.25 | $28.35 | $28.24 | 2,277,863 |
| 2022-07-28 | $28.11 | $28.30 | $28.04 | $28.26 | $28.15 | 2,455,864 |
| 2022-07-27 | $27.81 | $28.03 | $27.78 | $27.94 | $27.83 | 2,600,141 |
| 2022-07-26 | $27.75 | $27.79 | $27.64 | $27.65 | $27.54 | 1,561,663 |
| 2022-07-25 | $27.87 | $27.90 | $27.76 | $27.81 | $27.70 | 2,407,720 |
| 2022-07-22 | $27.92 | $28.02 | $27.72 | $27.80 | $27.69 | 3,455,007 |
| 2022-07-21 | $27.55 | $27.92 | $27.51 | $27.90 | $27.79 | 3,226,906 |
| 2022-07-20 | $27.74 | $27.89 | $27.64 | $27.67 | $27.56 | 3,078,135 |
| 2022-07-19 | $27.36 | $27.65 | $27.36 | $27.61 | $27.50 | 1,924,439 |
| 2022-07-18 | $27.59 | $27.59 | $27.20 | $27.23 | $27.12 | 2,487,027 |
| 2022-07-15 | $27.28 | $27.47 | $27.27 | $27.43 | $27.32 | 2,272,257 |
| 2022-07-14 | $27.01 | $27.26 | $26.89 | $27.22 | $27.11 | 2,430,933 |
| 2022-07-13 | $27.05 | $27.37 | $27.05 | $27.27 | $27.16 | 5,436,123 |
| 2022-07-12 | $27.33 | $27.46 | $27.32 | $27.35 | $27.24 | 3,452,766 |
| 2022-07-11 | $27.42 | $27.46 | $27.30 | $27.30 | $27.19 | 1,298,265 |
| 2022-07-08 | $27.37 | $27.47 | $27.26 | $27.43 | $27.32 | 2,744,413 |
| 2022-07-07 | $27.20 | $27.45 | $27.15 | $27.45 | $27.34 | 5,088,027 |
| 2022-07-06 | $27.12 | $27.16 | $26.98 | $26.99 | $26.89 | 2,925,679 |
| 2022-07-05 | $27.03 | $27.13 | $26.85 | $27.08 | $26.98 | 3,117,976 |
| 2022-07-01 | $27.02 | $27.29 | $27.02 | $27.13 | $27.02 | 3,182,346 |
| 2022-06-30 | $26.96 | $27.11 | $26.88 | $27.02 | $26.81 | 1,703,495 |
| 2022-06-29 | $27.05 | $27.12 | $26.96 | $27.01 | $26.80 | 2,209,342 |
| 2022-06-28 | $27.37 | $27.41 | $27.12 | $27.13 | $26.92 | 1,585,818 |
| 2022-06-27 | $27.55 | $27.56 | $27.35 | $27.35 | $27.14 | 1,762,376 |
| 2022-06-24 | $27.45 | $27.72 | $27.40 | $27.51 | $27.30 | 1,933,943 |
| 2022-06-23 | $27.23 | $27.39 | $27.21 | $27.39 | $27.18 | 2,545,749 |
| 2022-06-22 | $27.10 | $27.24 | $27.08 | $27.17 | $26.96 | 3,560,757 |
| 2022-06-21 | $27.27 | $27.31 | $27.06 | $27.07 | $26.86 | 1,901,961 |
| 2022-06-17 | $27.11 | $27.25 | $27.00 | $27.13 | $26.92 | 1,834,441 |
| 2022-06-16 | $26.97 | $27.12 | $26.66 | $26.98 | $26.77 | 4,423,125 |
| 2022-06-15 | $27.01 | $27.46 | $26.96 | $27.33 | $27.12 | 5,231,324 |
| 2022-06-14 | $26.67 | $27.02 | $26.63 | $26.88 | $26.67 | 3,525,283 |
| 2022-06-13 | $27.19 | $27.19 | $26.44 | $26.53 | $26.32 | 9,369,386 |
| 2022-06-10 | $27.97 | $27.98 | $27.49 | $27.51 | $27.30 | 4,441,322 |
| 2022-06-09 | $28.34 | $28.37 | $28.10 | $28.14 | $27.92 | 2,648,650 |
| 2022-06-08 | $28.57 | $28.57 | $28.34 | $28.37 | $28.15 | 1,925,908 |
| 2022-06-07 | $28.47 | $28.65 | $28.45 | $28.63 | $28.41 | 1,064,720 |
| 2022-06-06 | $28.78 | $28.84 | $28.52 | $28.52 | $28.30 | 2,059,686 |
| 2022-06-03 | $28.81 | $28.85 | $28.72 | $28.73 | $28.51 | 1,249,230 |
| 2022-06-02 | $28.84 | $28.98 | $28.78 | $28.98 | $28.75 | 2,228,900 |
| 2022-06-01 | $28.98 | $29.02 | $28.78 | $28.86 | $28.63 | 1,322,336 |
| 2022-05-31 | $29.17 | $29.19 | $28.98 | $29.09 | $28.75 | 3,451,714 |
| 2022-05-27 | $29.15 | $29.38 | $29.03 | $29.34 | $29.00 | 6,559,351 |
| 2022-05-26 | $28.71 | $29.00 | $28.68 | $29.00 | $28.66 | 2,993,237 |
| 2022-05-25 | $28.31 | $28.65 | $28.31 | $28.62 | $28.29 | 3,915,593 |
| 2022-05-24 | $28.03 | $28.32 | $28.03 | $28.32 | $27.99 | 2,174,140 |
| 2022-05-23 | $28.06 | $28.13 | $28.04 | $28.07 | $27.75 | 804,335 |
| 2022-05-20 | $28.12 | $28.14 | $27.93 | $28.06 | $27.74 | 1,524,088 |
| 2022-05-19 | $27.86 | $28.09 | $27.81 | $28.02 | $27.70 | 1,865,687 |
| 2022-05-18 | $27.89 | $27.89 | $27.77 | $27.82 | $27.50 | 1,504,292 |
| 2022-05-17 | $28.18 | $28.20 | $28.00 | $28.04 | $27.72 | 1,202,897 |
| 2022-05-16 | $28.18 | $28.22 | $28.08 | $28.12 | $27.79 | 1,602,113 |
| 2022-05-13 | $28.18 | $28.21 | $27.95 | $28.14 | $27.81 | 2,592,278 |
| 2022-05-12 | $28.04 | $28.16 | $27.99 | $28.08 | $27.76 | 2,795,551 |
| 2022-05-11 | $28.14 | $28.29 | $28.02 | $28.02 | $27.70 | 4,181,392 |
| 2022-05-10 | $28.27 | $28.32 | $28.06 | $28.17 | $27.84 | 4,272,540 |
| 2022-05-09 | $28.10 | $28.18 | $27.96 | $28.02 | $27.70 | 1,836,298 |
| 2022-05-06 | $28.31 | $28.43 | $28.17 | $28.28 | $27.95 | 2,422,134 |
| 2022-05-05 | $28.78 | $28.78 | $28.35 | $28.43 | $28.10 | 1,551,865 |
| 2022-05-04 | $28.69 | $29.05 | $28.49 | $28.96 | $28.63 | 3,343,284 |
| 2022-05-03 | $28.63 | $28.76 | $28.60 | $28.60 | $28.27 | 1,892,269 |
| 2022-05-02 | $28.57 | $28.61 | $28.41 | $28.55 | $28.22 | 2,910,951 |
| 2022-04-29 | $28.92 | $28.99 | $28.64 | $28.65 | $28.21 | 2,537,908 |
| 2022-04-28 | $28.95 | $29.07 | $28.83 | $29.05 | $28.60 | 4,887,664 |
| 2022-04-27 | $29.05 | $29.12 | $28.91 | $28.93 | $28.49 | 2,053,565 |
| 2022-04-26 | $29.20 | $29.22 | $29.00 | $29.00 | $28.56 | 1,979,371 |
| 2022-04-25 | $29.01 | $29.22 | $29.01 | $29.19 | $28.74 | 1,920,586 |
| 2022-04-22 | $29.13 | $29.14 | $28.94 | $28.96 | $28.52 | 1,249,008 |
| 2022-04-21 | $29.45 | $29.46 | $29.11 | $29.12 | $28.67 | 2,627,266 |
| 2022-04-20 | $29.34 | $29.43 | $29.30 | $29.36 | $28.91 | 1,583,936 |
| 2022-04-19 | $29.28 | $29.35 | $29.24 | $29.28 | $28.83 | 1,944,021 |
| 2022-04-18 | $29.40 | $29.47 | $29.30 | $29.33 | $28.88 | 1,731,943 |
| 2022-04-14 | $29.67 | $29.69 | $29.34 | $29.43 | $28.98 | 1,737,505 |
| 2022-04-13 | $29.59 | $29.68 | $29.58 | $29.63 | $29.18 | 2,032,399 |
| 2022-04-12 | $29.53 | $29.67 | $29.41 | $29.49 | $29.04 | 3,398,962 |
| 2022-04-11 | $29.46 | $29.50 | $29.31 | $29.34 | $28.89 | 1,563,738 |
| 2022-04-08 | $29.69 | $29.80 | $29.56 | $29.56 | $29.11 | 2,869,389 |
| 2022-04-07 | $29.95 | $29.97 | $29.75 | $29.76 | $29.30 | 2,657,441 |
| 2022-04-06 | $29.88 | $30.09 | $29.80 | $29.88 | $29.42 | 2,731,534 |
| 2022-04-05 | $30.47 | $30.47 | $30.10 | $30.11 | $29.65 | 5,235,124 |
| 2022-04-04 | $30.33 | $30.53 | $30.30 | $30.53 | $30.06 | 3,443,920 |
| 2022-04-01 | $30.29 | $30.32 | $30.19 | $30.29 | $29.83 | 1,980,438 |
| 2022-03-31 | $30.51 | $30.51 | $30.40 | $30.40 | $29.84 | 3,287,899 |
| 2022-03-30 | $30.45 | $30.48 | $30.37 | $30.47 | $29.90 | 3,452,504 |
| 2022-03-29 | $30.26 | $30.58 | $30.25 | $30.58 | $30.01 | 3,715,337 |
| 2022-03-28 | $29.90 | $30.12 | $29.90 | $30.10 | $29.54 | 1,362,819 |
| 2022-03-25 | $30.15 | $30.16 | $29.93 | $29.97 | $29.41 | 1,670,932 |
| 2022-03-24 | $30.10 | $30.17 | $30.03 | $30.17 | $29.61 | 1,361,078 |
| 2022-03-23 | $30.20 | $30.23 | $30.12 | $30.15 | $29.59 | 783,913 |
| 2022-03-22 | $30.10 | $30.22 | $30.06 | $30.20 | $29.64 | 993,222 |
| 2022-03-21 | $30.44 | $30.44 | $30.06 | $30.14 | $29.58 | 1,566,186 |
| 2022-03-18 | $30.35 | $30.51 | $30.30 | $30.49 | $29.92 | 2,354,679 |
| 2022-03-17 | $30.32 | $30.43 | $30.30 | $30.40 | $29.84 | 3,363,498 |
| 2022-03-16 | $30.01 | $30.25 | $29.83 | $30.24 | $29.68 | 4,077,396 |
| 2022-03-15 | $29.70 | $29.92 | $29.70 | $29.89 | $29.33 | 2,039,324 |
| 2022-03-14 | $29.91 | $29.92 | $29.61 | $29.63 | $29.08 | 1,634,724 |
| 2022-03-11 | $30.07 | $30.11 | $29.94 | $29.94 | $29.38 | 1,216,922 |
| 2022-03-10 | $30.11 | $30.12 | $29.98 | $30.09 | $29.53 | 2,102,456 |
| 2022-03-09 | $30.23 | $30.31 | $30.19 | $30.26 | $29.70 | 935,286 |
| 2022-03-08 | $30.28 | $30.32 | $30.06 | $30.06 | $29.50 | 1,995,206 |
| 2022-03-07 | $30.46 | $30.46 | $30.20 | $30.20 | $29.64 | 1,298,760 |
| 2022-03-04 | $30.64 | $30.66 | $30.47 | $30.48 | $29.91 | 3,532,806 |
| 2022-03-03 | $30.79 | $30.84 | $30.68 | $30.70 | $30.13 | 1,403,403 |
| 2022-03-02 | $30.74 | $30.88 | $30.70 | $30.79 | $30.22 | 2,478,027 |
| 2022-03-01 | $30.84 | $30.93 | $30.69 | $30.78 | $30.21 | 2,042,775 |
| 2022-02-28 | $30.72 | $30.93 | $30.71 | $30.90 | $30.24 | 2,187,892 |
| 2022-02-25 | $30.77 | $30.86 | $30.72 | $30.79 | $30.13 | 1,680,765 |
| 2022-02-24 | $30.31 | $30.67 | $30.27 | $30.66 | $30.01 | 2,997,880 |
| 2022-02-23 | $30.64 | $30.66 | $30.48 | $30.49 | $29.84 | 1,339,365 |
| 2022-02-22 | $30.68 | $30.76 | $30.56 | $30.65 | $30.00 | 1,113,788 |
| 2022-02-18 | $30.66 | $30.75 | $30.62 | $30.73 | $30.08 | 1,238,711 |
| 2022-02-17 | $30.75 | $30.77 | $30.66 | $30.72 | $30.07 | 1,258,422 |
| 2022-02-16 | $30.63 | $30.83 | $30.60 | $30.83 | $30.17 | 1,435,178 |
| 2022-02-15 | $30.68 | $30.72 | $30.57 | $30.61 | $29.96 | 1,178,217 |
| 2022-02-14 | $30.68 | $30.77 | $30.55 | $30.64 | $29.99 | 1,459,278 |
| 2022-02-11 | $30.90 | $30.90 | $30.63 | $30.73 | $30.08 | 1,837,999 |
| 2022-02-10 | $30.98 | $31.08 | $30.78 | $30.80 | $30.14 | 3,036,376 |
| 2022-02-09 | $31.13 | $31.23 | $31.13 | $31.20 | $30.54 | 2,166,258 |
| 2022-02-08 | $31.08 | $31.13 | $31.02 | $31.05 | $30.39 | 2,034,136 |
| 2022-02-07 | $31.00 | $31.17 | $30.98 | $31.07 | $30.41 | 2,405,231 |
| 2022-02-04 | $31.14 | $31.19 | $30.96 | $31.09 | $30.43 | 2,535,291 |
| 2022-02-03 | $31.52 | $31.54 | $31.31 | $31.34 | $30.67 | 2,093,408 |
| 2022-02-02 | $31.70 | $31.71 | $31.59 | $31.65 | $30.98 | 3,112,524 |
| 2022-02-01 | $31.62 | $31.65 | $31.49 | $31.62 | $30.95 | 2,764,686 |
| 2022-01-31 | $31.56 | $31.65 | $31.45 | $31.61 | $30.84 | 3,736,467 |
| 2022-01-28 | $31.47 | $31.64 | $31.35 | $31.63 | $30.86 | 3,037,701 |
| 2022-01-27 | $31.72 | $31.78 | $31.45 | $31.55 | $30.78 | 2,412,428 |
| 2022-01-26 | $32.01 | $32.08 | $31.62 | $31.68 | $30.90 | 1,796,358 |
| 2022-01-25 | $31.90 | $31.94 | $31.83 | $31.85 | $31.07 | 1,990,404 |
| 2022-01-24 | $31.95 | $31.99 | $31.73 | $31.98 | $31.20 | 5,155,087 |
| 2022-01-21 | $32.04 | $32.11 | $31.98 | $32.00 | $31.22 | 2,854,576 |
| 2022-01-20 | $32.23 | $32.28 | $32.02 | $32.04 | $31.26 | 1,405,311 |
| 2022-01-19 | $32.26 | $32.30 | $32.13 | $32.13 | $31.34 | 2,223,553 |
| 2022-01-18 | $32.24 | $32.26 | $32.14 | $32.16 | $31.37 | 1,720,840 |
| 2022-01-14 | $32.43 | $32.46 | $32.37 | $32.41 | $31.62 | 3,751,499 |
| 2022-01-13 | $32.55 | $32.58 | $32.44 | $32.46 | $31.67 | 1,400,870 |
| 2022-01-12 | $32.55 | $32.57 | $32.52 | $32.55 | $31.75 | 1,840,760 |
| 2022-01-11 | $32.39 | $32.53 | $32.31 | $32.51 | $31.71 | 2,333,913 |
| 2022-01-10 | $32.30 | $32.36 | $32.13 | $32.35 | $31.56 | 2,972,584 |
| 2022-01-07 | $32.42 | $32.44 | $32.32 | $32.35 | $31.56 | 2,376,597 |
| 2022-01-06 | $32.48 | $32.53 | $32.41 | $32.47 | $31.67 | 3,183,512 |
| 2022-01-05 | $32.81 | $32.81 | $32.45 | $32.46 | $31.67 | 2,007,402 |
| 2022-01-04 | $32.88 | $32.90 | $32.74 | $32.80 | $32.00 | 2,180,146 |
| 2022-01-03 | $32.94 | $32.94 | $32.85 | $32.87 | $32.07 | 5,804,086 |
| 2021-12-31 | $32.97 | $33.02 | $32.95 | $32.97 | $32.16 | 871,707 |
| 2021-12-30 | $32.98 | $32.98 | $32.92 | $32.94 | $32.13 | 1,079,320 |
| 2021-12-29 | $33.01 | $33.01 | $32.93 | $32.93 | $32.12 | 1,602,759 |
| 2021-12-28 | $33.12 | $33.16 | $33.07 | $33.14 | $32.23 | 1,451,611 |
| 2021-12-27 | $33.09 | $33.16 | $33.07 | $33.12 | $32.21 | 1,991,021 |
| 2021-12-23 | $33.03 | $33.12 | $33.03 | $33.07 | $32.16 | 2,859,367 |
| 2021-12-22 | $32.94 | $33.04 | $32.91 | $33.04 | $32.13 | 1,315,828 |
| 2021-12-21 | $32.81 | $32.92 | $32.78 | $32.92 | $32.02 | 945,494 |
| 2021-12-20 | $32.75 | $32.78 | $32.70 | $32.77 | $31.87 | 2,427,415 |
| 2021-12-17 | $32.83 | $32.87 | $32.78 | $32.83 | $31.93 | 1,715,743 |
| 2021-12-16 | $32.92 | $32.94 | $32.84 | $32.88 | $31.98 | 1,281,966 |
| 2021-12-15 | $32.83 | $32.94 | $32.73 | $32.94 | $32.04 | 1,244,434 |
| 2021-12-14 | $32.83 | $32.87 | $32.74 | $32.85 | $31.95 | 1,320,010 |
| 2021-12-13 | $32.84 | $32.91 | $32.82 | $32.87 | $31.97 | 1,074,610 |
| 2021-12-10 | $32.87 | $32.87 | $32.79 | $32.86 | $31.96 | 1,398,658 |
| 2021-12-09 | $32.90 | $32.91 | $32.77 | $32.79 | $31.89 | 1,094,733 |
| 2021-12-08 | $32.83 | $32.92 | $32.78 | $32.92 | $32.02 | 3,391,688 |
| 2021-12-07 | $32.77 | $32.91 | $32.76 | $32.85 | $31.95 | 2,786,938 |
| 2021-12-06 | $32.55 | $32.72 | $32.55 | $32.66 | $31.76 | 1,668,410 |
| 2021-12-03 | $32.55 | $32.58 | $32.45 | $32.56 | $31.67 | 2,643,934 |
| 2021-12-02 | $32.36 | $32.55 | $32.36 | $32.51 | $31.62 | 2,064,225 |
| 2021-12-01 | $32.51 | $32.56 | $32.34 | $32.36 | $31.47 | 1,897,751 |
| 2021-11-30 | $32.57 | $32.61 | $32.37 | $32.42 | $31.43 | 3,074,831 |
| 2021-11-29 | $32.57 | $32.59 | $32.49 | $32.59 | $31.60 | 1,132,347 |
| 2021-11-26 | $32.46 | $32.47 | $32.27 | $32.44 | $31.45 | 2,024,409 |
| 2021-11-24 | $32.66 | $32.73 | $32.57 | $32.73 | $31.74 | 1,540,286 |
| 2021-11-23 | $32.79 | $32.86 | $32.65 | $32.71 | $31.72 | 2,444,607 |
| 2021-11-22 | $33.00 | $33.02 | $32.81 | $32.82 | $31.82 | 2,907,733 |
| 2021-11-19 | $33.02 | $33.08 | $32.99 | $33.01 | $32.01 | 1,065,640 |
| 2021-11-18 | $33.08 | $33.09 | $32.99 | $32.99 | $31.99 | 1,449,746 |
| 2021-11-17 | $33.05 | $33.05 | $33.00 | $33.01 | $32.01 | 2,141,475 |
| 2021-11-16 | $33.04 | $33.06 | $33.02 | $33.04 | $32.04 | 1,355,465 |
| 2021-11-15 | $33.16 | $33.16 | $33.01 | $33.02 | $32.01 | 954,637 |
| 2021-11-12 | $33.20 | $33.20 | $33.11 | $33.12 | $32.11 | 1,147,198 |
| 2021-11-11 | $33.24 | $33.24 | $33.17 | $33.18 | $32.17 | 654,401 |
| 2021-11-10 | $33.39 | $33.40 | $33.19 | $33.23 | $32.22 | 2,662,424 |
| 2021-11-09 | $33.36 | $33.42 | $33.33 | $33.41 | $32.39 | 1,985,979 |
| 2021-11-08 | $33.33 | $33.36 | $33.29 | $33.30 | $32.29 | 1,314,567 |
| 2021-11-05 | $33.27 | $33.35 | $33.22 | $33.35 | $32.34 | 2,821,381 |
| 2021-11-04 | $33.07 | $33.16 | $33.07 | $33.14 | $32.13 | 1,895,540 |
| 2021-11-03 | $32.98 | $33.07 | $32.93 | $33.05 | $32.05 | 2,477,556 |
| 2021-11-02 | $32.91 | $33.00 | $32.91 | $32.98 | $31.98 | 1,423,954 |
| 2021-11-01 | $32.96 | $32.98 | $32.91 | $32.93 | $31.93 | 1,438,927 |
| 2021-10-29 | $33.09 | $33.11 | $33.06 | $33.08 | $31.97 | 2,179,171 |
| 2021-10-28 | $33.11 | $33.15 | $33.08 | $33.15 | $32.04 | 1,841,539 |
| 2021-10-27 | $33.04 | $33.10 | $33.00 | $33.04 | $31.94 | 1,329,264 |
| 2021-10-26 | $32.97 | $33.01 | $32.95 | $33.01 | $31.91 | 1,251,382 |
| 2021-10-25 | $32.89 | $32.94 | $32.85 | $32.94 | $31.84 | 644,317 |
| 2021-10-22 | $32.95 | $32.95 | $32.85 | $32.89 | $31.79 | 1,732,975 |
| 2021-10-21 | $32.96 | $33.02 | $32.91 | $32.95 | $31.85 | 2,968,763 |
| 2021-10-20 | $32.92 | $32.94 | $32.89 | $32.91 | $31.81 | 990,416 |
| 2021-10-19 | $32.92 | $32.94 | $32.87 | $32.93 | $31.83 | 745,499 |
| 2021-10-18 | $32.88 | $32.92 | $32.83 | $32.92 | $31.82 | 898,994 |
| 2021-10-15 | $32.97 | $32.98 | $32.88 | $32.92 | $31.82 | 1,554,278 |
| 2021-10-14 | $32.88 | $33.00 | $32.85 | $32.97 | $31.87 | 1,365,941 |
| 2021-10-13 | $32.74 | $32.82 | $32.70 | $32.82 | $31.72 | 1,374,579 |
| 2021-10-12 | $32.65 | $32.73 | $32.64 | $32.72 | $31.63 | 1,046,944 |
| 2021-10-11 | $32.66 | $32.70 | $32.55 | $32.56 | $31.47 | 1,840,944 |
| 2021-10-08 | $32.82 | $32.82 | $32.67 | $32.67 | $31.58 | 1,216,490 |
| 2021-10-07 | $32.86 | $32.90 | $32.80 | $32.82 | $31.72 | 2,605,736 |
| 2021-10-06 | $32.78 | $32.84 | $32.73 | $32.83 | $31.73 | 2,604,640 |
| 2021-10-05 | $32.95 | $32.95 | $32.83 | $32.84 | $31.74 | 1,454,817 |
| 2021-10-04 | $33.01 | $33.01 | $32.87 | $32.89 | $31.79 | 2,966,020 |
| 2021-10-01 | $33.02 | $33.04 | $32.91 | $32.98 | $31.88 | 2,629,204 |
| 2021-09-30 | $33.08 | $33.11 | $33.04 | $33.05 | $31.85 | 1,769,109 |
| 2021-09-29 | $33.07 | $33.14 | $33.07 | $33.10 | $31.90 | 1,505,012 |
| 2021-09-28 | $33.13 | $33.14 | $33.01 | $33.02 | $31.82 | 2,562,447 |
| 2021-09-27 | $33.22 | $33.25 | $33.19 | $33.24 | $32.03 | 830,177 |
| 2021-09-24 | $33.25 | $33.31 | $33.23 | $33.28 | $32.07 | 1,665,121 |
| 2021-09-23 | $33.36 | $33.39 | $33.31 | $33.33 | $32.12 | 1,172,823 |
| 2021-09-22 | $33.30 | $33.37 | $33.27 | $33.32 | $32.11 | 1,049,604 |
| 2021-09-21 | $33.28 | $33.30 | $33.22 | $33.27 | $32.06 | 1,169,933 |
| 2021-09-20 | $33.24 | $33.28 | $33.20 | $33.25 | $32.04 | 824,931 |
| 2021-09-17 | $33.39 | $33.39 | $33.32 | $33.36 | $32.15 | 1,977,794 |
| 2021-09-16 | $33.41 | $33.43 | $33.34 | $33.43 | $32.22 | 1,075,208 |
| 2021-09-15 | $33.42 | $33.43 | $33.38 | $33.43 | $32.22 | 851,910 |
| 2021-09-14 | $33.34 | $33.38 | $33.34 | $33.35 | $32.14 | 1,052,591 |
| 2021-09-13 | $33.32 | $33.33 | $33.26 | $33.33 | $32.12 | 1,025,798 |
| 2021-09-10 | $33.35 | $33.37 | $33.24 | $33.26 | $32.05 | 1,894,719 |
| 2021-09-09 | $33.26 | $33.32 | $33.26 | $33.28 | $32.07 | 911,833 |
| 2021-09-08 | $33.23 | $33.28 | $33.21 | $33.27 | $32.06 | 1,254,190 |
| 2021-09-07 | $33.29 | $33.29 | $33.21 | $33.22 | $32.01 | 832,500 |
| 2021-09-03 | $33.31 | $33.36 | $33.30 | $33.33 | $32.12 | 817,854 |
| 2021-09-02 | $33.32 | $33.35 | $33.31 | $33.31 | $32.10 | 1,037,571 |
| 2021-09-01 | $33.22 | $33.29 | $33.18 | $33.27 | $32.06 | 2,025,909 |
| 2021-08-31 | $33.29 | $33.30 | $33.25 | $33.28 | $31.97 | 4,590,666 |
| 2021-08-30 | $33.18 | $33.28 | $33.18 | $33.26 | $31.95 | 1,182,370 |
| 2021-08-27 | $33.10 | $33.20 | $33.08 | $33.20 | $31.89 | 1,708,089 |
| 2021-08-26 | $33.11 | $33.11 | $33.01 | $33.09 | $31.79 | 1,583,960 |
| 2021-08-25 | $33.07 | $33.11 | $33.05 | $33.08 | $31.78 | 1,861,175 |
| 2021-08-24 | $32.99 | $33.07 | $32.97 | $33.06 | $31.76 | 3,406,907 |
| 2021-08-23 | $32.95 | $32.97 | $32.90 | $32.94 | $31.64 | 1,759,397 |
| 2021-08-20 | $32.80 | $32.87 | $32.78 | $32.86 | $31.57 | 1,232,546 |
| 2021-08-19 | $32.81 | $32.83 | $32.75 | $32.79 | $31.50 | 2,260,331 |
| 2021-08-18 | $32.88 | $32.91 | $32.77 | $32.78 | $31.49 | 1,374,087 |
| 2021-08-17 | $32.91 | $32.93 | $32.86 | $32.87 | $31.58 | 1,496,839 |
| 2021-08-16 | $32.93 | $32.96 | $32.91 | $32.95 | $31.65 | 1,049,673 |
| 2021-08-13 | $32.90 | $32.95 | $32.88 | $32.95 | $31.65 | 421,722 |
| 2021-08-12 | $32.84 | $32.87 | $32.81 | $32.85 | $31.56 | 928,366 |
| 2021-08-11 | $32.75 | $32.86 | $32.75 | $32.86 | $31.57 | 1,334,483 |
| 2021-08-10 | $32.85 | $32.85 | $32.72 | $32.72 | $31.43 | 1,840,940 |
| 2021-08-09 | $32.89 | $32.89 | $32.81 | $32.85 | $31.56 | 722,395 |
| 2021-08-06 | $32.95 | $32.95 | $32.87 | $32.90 | $31.61 | 733,153 |
| 2021-08-05 | $32.89 | $32.95 | $32.89 | $32.94 | $31.64 | 941,998 |
| 2021-08-04 | $32.88 | $32.92 | $32.85 | $32.88 | $31.59 | 838,888 |
| 2021-08-03 | $32.94 | $32.95 | $32.86 | $32.91 | $31.62 | 1,597,764 |
| 2021-08-02 | $32.99 | $33.03 | $32.91 | $32.93 | $31.64 | 2,135,098 |
| 2021-07-30 | $33.09 | $33.12 | $33.07 | $33.10 | $31.69 | 2,073,331 |
| 2021-07-29 | $33.05 | $33.12 | $33.05 | $33.08 | $31.68 | 979,013 |
| 2021-07-28 | $33.00 | $33.05 | $32.97 | $33.03 | $31.63 | 1,425,261 |
| 2021-07-27 | $33.04 | $33.04 | $32.96 | $33.01 | $31.61 | 1,347,158 |
| 2021-07-26 | $33.07 | $33.09 | $33.04 | $33.06 | $31.66 | 1,638,359 |
| 2021-07-23 | $33.03 | $33.09 | $33.02 | $33.07 | $31.67 | 766,696 |
| 2021-07-22 | $33.00 | $33.07 | $32.97 | $33.03 | $31.63 | 987,199 |
| 2021-07-21 | $32.91 | $32.98 | $32.89 | $32.96 | $31.56 | 1,408,184 |
| 2021-07-20 | $32.83 | $32.91 | $32.78 | $32.86 | $31.46 | 1,329,340 |
| 2021-07-19 | $32.95 | $32.95 | $32.74 | $32.80 | $31.41 | 1,772,028 |
| 2021-07-16 | $33.06 | $33.06 | $32.99 | $33.01 | $31.61 | 691,967 |
| 2021-07-15 | $33.07 | $33.08 | $33.01 | $33.07 | $31.67 | 1,549,647 |
| 2021-07-14 | $33.08 | $33.13 | $33.03 | $33.09 | $31.69 | 1,293,148 |
| 2021-07-13 | $33.13 | $33.15 | $33.02 | $33.05 | $31.65 | 992,846 |
| 2021-07-12 | $33.17 | $33.17 | $33.12 | $33.13 | $31.72 | 1,066,124 |
| 2021-07-09 | $33.13 | $33.16 | $33.12 | $33.14 | $31.73 | 1,696,085 |
| 2021-07-08 | $33.11 | $33.14 | $33.03 | $33.12 | $31.71 | 2,618,822 |
| 2021-07-07 | $33.14 | $33.16 | $33.09 | $33.16 | $31.75 | 990,025 |
| 2021-07-06 | $33.00 | $33.12 | $32.99 | $33.12 | $31.71 | 1,759,624 |
| 2021-07-02 | $32.94 | $33.01 | $32.91 | $32.99 | $31.59 | 1,785,533 |
| 2021-07-01 | $32.89 | $32.91 | $32.86 | $32.90 | $31.50 | 4,544,760 |
| 2021-06-30 | $32.87 | $32.90 | $32.85 | $32.90 | $31.41 | 1,322,418 |
| 2021-06-29 | $32.80 | $32.84 | $32.78 | $32.84 | $31.35 | 2,098,900 |
| 2021-06-28 | $32.76 | $32.78 | $32.71 | $32.78 | $31.29 | 1,983,129 |
| 2021-06-25 | $32.74 | $32.75 | $32.69 | $32.71 | $31.22 | 839,256 |
| 2021-06-24 | $32.68 | $32.68 | $32.64 | $32.67 | $31.19 | 1,119,887 |
| 2021-06-23 | $32.62 | $32.66 | $32.58 | $32.58 | $31.10 | 1,577,930 |
| 2021-06-22 | $32.58 | $32.63 | $32.55 | $32.61 | $31.13 | 1,447,839 |
| 2021-06-21 | $32.55 | $32.58 | $32.52 | $32.58 | $31.10 | 1,459,512 |
| 2021-06-18 | $32.49 | $32.54 | $32.40 | $32.54 | $31.06 | 852,052 |
| 2021-06-17 | $32.50 | $32.55 | $32.47 | $32.52 | $31.04 | 994,803 |
| 2021-06-16 | $32.53 | $32.57 | $32.38 | $32.44 | $30.97 | 3,115,455 |
| 2021-06-15 | $32.51 | $32.53 | $32.46 | $32.53 | $31.05 | 1,121,615 |
| 2021-06-14 | $32.54 | $32.54 | $32.46 | $32.50 | $31.02 | 1,461,095 |
| 2021-06-11 | $32.52 | $32.55 | $32.48 | $32.52 | $31.04 | 921,076 |
| 2021-06-10 | $32.44 | $32.52 | $32.44 | $32.50 | $31.02 | 1,067,673 |
| 2021-06-09 | $32.42 | $32.45 | $32.40 | $32.43 | $30.96 | 1,294,078 |
| 2021-06-08 | $32.39 | $32.39 | $32.32 | $32.38 | $30.91 | 869,913 |
| 2021-06-07 | $32.26 | $32.30 | $32.25 | $32.29 | $30.82 | 783,066 |
| 2021-06-04 | $32.22 | $32.28 | $32.20 | $32.24 | $30.78 | 1,380,839 |
| 2021-06-03 | $32.15 | $32.21 | $32.13 | $32.17 | $30.71 | 1,024,069 |
| 2021-06-02 | $32.20 | $32.24 | $32.17 | $32.22 | $30.76 | 894,758 |
| 2021-06-01 | $32.12 | $32.20 | $32.09 | $32.18 | $30.71 | 2,731,092 |
| 2021-05-28 | $32.18 | $32.25 | $32.18 | $32.21 | $30.63 | 2,544,262 |
| 2021-05-27 | $32.18 | $32.23 | $32.16 | $32.17 | $30.59 | 1,055,583 |
| 2021-05-26 | $32.15 | $32.19 | $32.13 | $32.18 | $30.60 | 1,768,193 |
| 2021-05-25 | $32.16 | $32.19 | $32.14 | $32.15 | $30.58 | 1,590,063 |
| 2021-05-24 | $32.08 | $32.17 | $32.06 | $32.16 | $30.59 | 1,126,878 |
| 2021-05-21 | $32.05 | $32.09 | $31.99 | $32.07 | $30.50 | 1,032,224 |
| 2021-05-20 | $31.94 | $32.07 | $31.94 | $32.02 | $30.45 | 1,473,591 |
| 2021-05-19 | $31.94 | $32.00 | $31.86 | $31.92 | $30.36 | 2,676,495 |
| 2021-05-18 | $32.10 | $32.13 | $32.04 | $32.06 | $30.49 | 1,115,413 |
| 2021-05-17 | $32.14 | $32.17 | $32.07 | $32.10 | $30.53 | 1,058,822 |
| 2021-05-14 | $32.11 | $32.18 | $32.08 | $32.14 | $30.57 | 1,598,683 |
| 2021-05-13 | $32.00 | $32.11 | $32.00 | $32.04 | $30.47 | 2,820,257 |
| 2021-05-12 | $32.10 | $32.15 | $31.98 | $32.00 | $30.43 | 2,605,551 |
| 2021-05-11 | $32.14 | $32.21 | $32.09 | $32.19 | $30.61 | 1,148,288 |
| 2021-05-10 | $32.28 | $32.30 | $32.21 | $32.23 | $30.65 | 3,093,837 |
| 2021-05-07 | $32.29 | $32.30 | $32.25 | $32.28 | $30.70 | 1,565,453 |
| 2021-05-06 | $32.25 | $32.26 | $32.17 | $32.24 | $30.66 | 1,863,058 |
| 2021-05-05 | $32.16 | $32.24 | $32.15 | $32.24 | $30.66 | 1,876,074 |
| 2021-05-04 | $32.16 | $32.17 | $32.08 | $32.16 | $30.59 | 2,045,342 |
| 2021-05-03 | $32.15 | $32.16 | $32.08 | $32.14 | $30.57 | 2,396,333 |
| 2021-04-30 | $32.22 | $32.24 | $32.19 | $32.21 | $30.53 | 918,337 |
| 2021-04-29 | $32.22 | $32.25 | $32.15 | $32.21 | $30.53 | 1,615,530 |
| 2021-04-28 | $32.17 | $32.22 | $32.12 | $32.18 | $30.50 | 3,059,675 |
| 2021-04-27 | $32.22 | $32.22 | $32.15 | $32.15 | $30.47 | 2,077,938 |
| 2021-04-26 | $32.22 | $32.23 | $32.15 | $32.15 | $30.47 | 1,149,448 |
| 2021-04-23 | $32.15 | $32.21 | $32.13 | $32.18 | $30.50 | 912,604 |
| 2021-04-22 | $32.16 | $32.16 | $32.07 | $32.11 | $30.44 | 1,018,767 |
| 2021-04-21 | $32.05 | $32.14 | $32.03 | $32.14 | $30.46 | 1,343,523 |
| 2021-04-20 | $32.05 | $32.11 | $32.03 | $32.08 | $30.41 | 1,222,507 |
| 2021-04-19 | $32.11 | $32.12 | $32.08 | $32.12 | $30.45 | 1,394,330 |
| 2021-04-16 | $32.18 | $32.22 | $32.13 | $32.15 | $30.47 | 846,549 |
| 2021-04-15 | $32.11 | $32.18 | $32.08 | $32.17 | $30.49 | 1,389,899 |
| 2021-04-14 | $32.04 | $32.06 | $31.98 | $32.00 | $30.33 | 1,570,123 |
| 2021-04-13 | $31.92 | $32.04 | $31.91 | $32.02 | $30.35 | 1,325,496 |
| 2021-04-12 | $32.01 | $32.02 | $31.91 | $31.95 | $30.28 | 1,153,710 |
| 2021-04-09 | $32.03 | $32.07 | $32.00 | $32.04 | $30.37 | 903,701 |
| 2021-04-08 | $32.09 | $32.11 | $32.04 | $32.07 | $30.40 | 1,922,648 |
| 2021-04-07 | $32.07 | $32.07 | $32.02 | $32.04 | $30.37 | 1,510,576 |
| 2021-04-06 | $32.02 | $32.06 | $31.98 | $32.02 | $30.35 | 4,533,601 |
| 2021-04-05 | $31.96 | $31.98 | $31.92 | $31.98 | $30.31 | 1,397,103 |
| 2021-04-01 | $31.92 | $32.00 | $31.86 | $31.98 | $30.31 | 5,500,599 |
| 2021-03-31 | $31.86 | $31.99 | $31.85 | $31.93 | $30.15 | 2,399,590 |
| 2021-03-30 | $31.80 | $31.85 | $31.77 | $31.84 | $30.07 | 2,375,354 |
| 2021-03-29 | $31.85 | $31.90 | $31.79 | $31.87 | $30.10 | 1,778,389 |
| 2021-03-26 | $31.79 | $31.90 | $31.75 | $31.90 | $30.13 | 3,032,642 |
| 2021-03-25 | $31.70 | $31.78 | $31.61 | $31.77 | $30.00 | 3,206,148 |
| 2021-03-24 | $31.67 | $31.79 | $31.66 | $31.74 | $29.98 | 2,297,544 |
| 2021-03-23 | $31.56 | $31.65 | $31.53 | $31.61 | $29.85 | 3,693,543 |
| 2021-03-22 | $31.46 | $31.57 | $31.43 | $31.54 | $29.79 | 1,989,292 |
| 2021-03-19 | $31.33 | $31.38 | $31.22 | $31.38 | $29.64 | 2,561,582 |
| 2021-03-18 | $31.45 | $31.48 | $31.27 | $31.31 | $29.57 | 1,739,188 |
| 2021-03-17 | $31.60 | $31.72 | $31.50 | $31.61 | $29.85 | 1,417,430 |
| 2021-03-16 | $31.72 | $31.73 | $31.61 | $31.65 | $29.89 | 1,445,022 |
| 2021-03-15 | $31.69 | $31.73 | $31.65 | $31.73 | $29.97 | 1,443,179 |
| 2021-03-12 | $31.81 | $31.82 | $31.69 | $31.74 | $29.98 | 1,460,992 |
| 2021-03-11 | $31.83 | $31.92 | $31.82 | $31.88 | $30.11 | 3,515,460 |
| 2021-03-10 | $31.72 | $31.79 | $31.68 | $31.75 | $29.98 | 1,311,257 |
| 2021-03-09 | $31.79 | $31.83 | $31.67 | $31.69 | $29.93 | 3,752,716 |
| 2021-03-08 | $31.88 | $31.91 | $31.65 | $31.66 | $29.90 | 1,769,570 |
| 2021-03-05 | $31.87 | $31.93 | $31.76 | $31.91 | $30.14 | 4,888,155 |
| 2021-03-04 | $32.01 | $32.10 | $31.74 | $31.82 | $30.05 | 1,993,203 |
| 2021-03-03 | $32.12 | $32.12 | $31.96 | $31.98 | $30.20 | 3,033,465 |
| 2021-03-02 | $32.24 | $32.26 | $32.12 | $32.13 | $30.34 | 1,550,771 |
| 2021-03-01 | $32.10 | $32.25 | $32.05 | $32.21 | $30.42 | 4,018,648 |
| 2021-02-26 | $32.17 | $32.17 | $31.95 | $32.07 | $30.19 | 5,364,873 |
| 2021-02-25 | $32.31 | $32.35 | $31.95 | $31.99 | $30.11 | 5,690,471 |
| 2021-02-24 | $32.34 | $32.42 | $32.31 | $32.40 | $30.50 | 3,801,682 |
| 2021-02-23 | $32.34 | $32.44 | $32.24 | $32.41 | $30.51 | 3,481,598 |
| 2021-02-22 | $32.44 | $32.46 | $32.35 | $32.36 | $30.46 | 7,376,140 |
| 2021-02-19 | $32.52 | $32.52 | $32.44 | $32.49 | $30.58 | 840,071 |
| 2021-02-18 | $32.45 | $32.49 | $32.40 | $32.44 | $30.54 | 1,030,817 |
| 2021-02-17 | $32.45 | $32.54 | $32.43 | $32.54 | $30.63 | 1,839,782 |
| 2021-02-16 | $32.52 | $32.53 | $32.44 | $32.51 | $30.60 | 4,302,483 |
| 2021-02-12 | $32.52 | $32.62 | $32.51 | $32.62 | $30.70 | 3,294,411 |
| 2021-02-11 | $32.50 | $32.54 | $32.46 | $32.54 | $30.63 | 1,295,054 |
| 2021-02-10 | $32.49 | $32.49 | $32.38 | $32.46 | $30.55 | 1,944,854 |
| 2021-02-09 | $32.47 | $32.50 | $32.44 | $32.45 | $30.54 | 1,056,510 |
| 2021-02-08 | $32.41 | $32.49 | $32.37 | $32.49 | $30.58 | 1,763,306 |
| 2021-02-05 | $32.44 | $32.45 | $32.36 | $32.37 | $30.47 | 4,513,978 |
| 2021-02-04 | $32.25 | $32.34 | $32.25 | $32.27 | $30.38 | 1,453,852 |
| 2021-02-03 | $32.20 | $32.26 | $32.15 | $32.23 | $30.34 | 2,916,026 |
| 2021-02-02 | $32.12 | $32.19 | $32.08 | $32.19 | $30.30 | 1,884,925 |
| 2021-02-01 | $32.00 | $32.05 | $31.94 | $31.99 | $30.11 | 3,420,494 |
| 2021-01-29 | $32.13 | $32.20 | $31.99 | $32.07 | $30.08 | 3,949,497 |
| 2021-01-28 | $32.14 | $32.24 | $32.12 | $32.13 | $30.13 | 2,598,004 |
| 2021-01-27 | $32.09 | $32.14 | $31.95 | $32.05 | $30.06 | 3,412,842 |
| 2021-01-26 | $32.17 | $32.18 | $32.12 | $32.14 | $30.14 | 2,329,234 |
| 2021-01-25 | $32.13 | $32.16 | $32.02 | $32.15 | $30.15 | 1,238,557 |
| 2021-01-22 | $32.05 | $32.18 | $32.04 | $32.13 | $30.13 | 966,192 |
| 2021-01-21 | $32.42 | $32.44 | $32.28 | $32.30 | $30.29 | 2,421,732 |
| 2021-01-20 | $32.37 | $32.44 | $32.34 | $32.44 | $30.42 | 1,610,618 |
| 2021-01-19 | $32.25 | $32.29 | $32.16 | $32.27 | $30.26 | 1,508,260 |
| 2021-01-15 | $32.21 | $32.23 | $32.13 | $32.17 | $30.17 | 1,807,956 |
| 2021-01-14 | $32.22 | $32.24 | $32.15 | $32.22 | $30.22 | 2,420,700 |
| 2021-01-13 | $32.01 | $32.18 | $32.01 | $32.15 | $30.15 | 1,478,282 |
| 2021-01-12 | $31.99 | $32.06 | $31.93 | $32.04 | $30.05 | 2,142,953 |
| 2021-01-11 | $32.05 | $32.08 | $31.97 | $31.98 | $29.99 | 2,699,571 |
| 2021-01-08 | $32.20 | $32.22 | $32.08 | $32.17 | $30.17 | 1,170,870 |
| 2021-01-07 | $32.15 | $32.21 | $32.07 | $32.18 | $30.18 | 1,844,399 |
| 2021-01-06 | $32.06 | $32.17 | $32.00 | $32.06 | $30.07 | 2,529,183 |
| 2021-01-05 | $32.04 | $32.14 | $32.04 | $32.10 | $30.10 | 1,638,058 |
| 2021-01-04 | $32.13 | $32.13 | $31.89 | $32.04 | $30.05 | 2,409,439 |
| 2020-12-31 | $32.11 | $32.12 | $32.05 | $32.10 | $30.10 | 1,398,607 |
| 2020-12-30 | $32.04 | $32.14 | $32.02 | $32.09 | $30.09 | 1,473,788 |
| 2020-12-29 | $32.15 | $32.15 | $32.00 | $32.03 | $30.04 | 1,235,536 |
| 2020-12-28 | $32.13 | $32.22 | $32.13 | $32.18 | $30.06 | 1,263,348 |
| 2020-12-24 | $32.09 | $32.15 | $32.09 | $32.13 | $30.01 | 838,248 |
| 2020-12-23 | $31.92 | $32.05 | $31.92 | $32.05 | $29.94 | 1,068,646 |
| 2020-12-22 | $31.89 | $31.90 | $31.84 | $31.87 | $29.77 | 859,260 |
| 2020-12-21 | $31.84 | $31.88 | $31.75 | $31.84 | $29.74 | 858,927 |
| 2020-12-18 | $32.00 | $32.01 | $31.86 | $31.91 | $29.81 | 2,178,357 |
| 2020-12-17 | $31.98 | $32.00 | $31.92 | $31.94 | $29.84 | 1,498,778 |
| 2020-12-16 | $31.93 | $31.96 | $31.80 | $31.87 | $29.77 | 1,308,015 |
| 2020-12-15 | $31.88 | $31.93 | $31.79 | $31.89 | $29.79 | 1,952,265 |
| 2020-12-14 | $31.90 | $31.91 | $31.71 | $31.79 | $29.70 | 1,534,163 |
| 2020-12-11 | $31.87 | $31.88 | $31.73 | $31.85 | $29.75 | 1,361,226 |
| 2020-12-10 | $31.79 | $31.93 | $31.76 | $31.89 | $29.79 | 1,063,604 |
| 2020-12-09 | $31.97 | $31.97 | $31.73 | $31.79 | $29.70 | 1,558,629 |
| 2020-12-08 | $31.94 | $31.94 | $31.85 | $31.91 | $29.81 | 909,679 |
| 2020-12-07 | $31.89 | $31.89 | $31.80 | $31.83 | $29.73 | 2,912,804 |
| 2020-12-04 | $31.75 | $31.85 | $31.72 | $31.84 | $29.74 | 1,947,071 |
| 2020-12-03 | $31.69 | $31.76 | $31.65 | $31.69 | $29.60 | 2,082,409 |
| 2020-12-02 | $31.46 | $31.65 | $31.42 | $31.63 | $29.55 | 2,850,977 |
| 2020-12-01 | $31.49 | $31.49 | $31.37 | $31.44 | $29.37 | 1,557,624 |
| 2020-11-30 | $31.52 | $31.52 | $31.38 | $31.48 | $29.30 | 1,207,906 |
| 2020-11-27 | $31.48 | $31.50 | $31.44 | $31.47 | $29.29 | 925,738 |
| 2020-11-25 | $31.40 | $31.49 | $31.38 | $31.42 | $29.24 | 885,665 |
| 2020-11-24 | $31.41 | $31.44 | $31.36 | $31.38 | $29.20 | 845,198 |
| 2020-11-23 | $31.17 | $31.27 | $31.14 | $31.23 | $29.06 | 773,776 |
| 2020-11-20 | $31.11 | $31.17 | $31.08 | $31.10 | $28.94 | 974,302 |
| 2020-11-19 | $31.05 | $31.19 | $30.97 | $31.19 | $29.03 | 844,444 |
| 2020-11-18 | $31.08 | $31.12 | $30.95 | $30.95 | $28.80 | 879,025 |
| 2020-11-17 | $30.90 | $31.05 | $30.86 | $30.99 | $28.84 | 847,614 |
| 2020-11-16 | $30.85 | $30.95 | $30.80 | $30.93 | $28.78 | 591,748 |
| 2020-11-13 | $30.66 | $30.70 | $30.59 | $30.69 | $28.56 | 712,087 |
| 2020-11-12 | $30.75 | $30.79 | $30.58 | $30.64 | $28.51 | 907,805 |
| 2020-11-11 | $30.88 | $31.00 | $30.78 | $30.78 | $28.64 | 2,286,349 |
| 2020-11-10 | $30.77 | $30.87 | $30.74 | $30.80 | $28.66 | 1,865,329 |
| 2020-11-09 | $31.09 | $31.18 | $30.79 | $30.80 | $28.66 | 1,443,628 |
| 2020-11-06 | $30.61 | $30.63 | $30.39 | $30.51 | $28.39 | 2,910,842 |
| 2020-11-05 | $30.59 | $30.64 | $30.50 | $30.55 | $28.43 | 1,473,011 |
| 2020-11-04 | $30.20 | $30.50 | $30.20 | $30.43 | $28.32 | 3,271,695 |
| 2020-11-03 | $29.93 | $30.06 | $29.85 | $30.04 | $27.96 | 1,204,828 |
| 2020-11-02 | $29.85 | $29.85 | $29.67 | $29.78 | $27.71 | 1,893,258 |
| 2020-10-30 | $29.83 | $29.90 | $29.65 | $29.89 | $27.69 | 1,888,593 |
| 2020-10-29 | $29.75 | $29.85 | $29.65 | $29.81 | $27.62 | 1,726,356 |
| 2020-10-28 | $29.89 | $29.89 | $29.69 | $29.78 | $27.59 | 2,676,288 |
| 2020-10-27 | $30.14 | $30.17 | $30.02 | $30.12 | $27.90 | 1,809,313 |
| 2020-10-26 | $30.11 | $30.18 | $30.01 | $30.09 | $27.87 | 687,395 |
| 2020-10-23 | $30.25 | $30.30 | $30.14 | $30.18 | $27.96 | 924,879 |
| 2020-10-22 | $30.05 | $30.17 | $29.98 | $30.13 | $27.91 | 783,280 |
| 2020-10-21 | $30.06 | $30.11 | $29.97 | $30.05 | $27.84 | 559,668 |
| 2020-10-20 | $29.96 | $30.07 | $29.94 | $30.05 | $27.84 | 608,430 |
| 2020-10-19 | $30.02 | $30.08 | $29.86 | $29.94 | $27.74 | 960,749 |
| 2020-10-16 | $30.14 | $30.14 | $29.96 | $29.98 | $27.77 | 695,988 |
| 2020-10-15 | $29.96 | $30.10 | $29.91 | $30.06 | $27.85 | 539,490 |
| 2020-10-14 | $30.24 | $30.26 | $30.06 | $30.16 | $27.94 | 2,353,385 |
| 2020-10-13 | $30.28 | $30.31 | $30.18 | $30.22 | $28.00 | 515,381 |
| 2020-10-12 | $30.20 | $30.36 | $30.20 | $30.30 | $28.07 | 832,775 |
| 2020-10-09 | $30.14 | $30.19 | $30.08 | $30.15 | $27.93 | 1,119,081 |
| 2020-10-08 | $30.08 | $30.08 | $30.00 | $30.07 | $27.86 | 608,700 |
| 2020-10-07 | $29.97 | $30.02 | $29.91 | $29.95 | $27.75 | 844,836 |
| 2020-10-06 | $29.91 | $30.04 | $29.83 | $29.90 | $27.70 | 3,329,326 |
| 2020-10-05 | $29.70 | $29.88 | $29.69 | $29.87 | $27.67 | 2,419,146 |
| 2020-10-02 | $29.60 | $29.72 | $29.53 | $29.66 | $27.48 | 3,380,968 |
| 2020-10-01 | $29.72 | $29.74 | $29.63 | $29.72 | $27.53 | 2,058,590 |
| 2020-09-30 | $29.60 | $29.77 | $29.60 | $29.74 | $27.43 | 640,605 |
| 2020-09-29 | $29.57 | $29.59 | $29.48 | $29.58 | $27.29 | 777,116 |
| 2020-09-28 | $29.50 | $29.61 | $29.46 | $29.57 | $27.28 | 397,280 |
| 2020-09-25 | $29.38 | $29.49 | $29.29 | $29.43 | $27.15 | 1,212,892 |
| 2020-09-24 | $29.50 | $29.57 | $29.36 | $29.41 | $27.13 | 2,719,247 |
| 2020-09-23 | $29.93 | $29.94 | $29.57 | $29.60 | $27.30 | 983,246 |
| 2020-09-22 | $29.83 | $29.88 | $29.72 | $29.87 | $27.55 | 1,058,804 |
| 2020-09-21 | $29.95 | $29.98 | $29.74 | $29.79 | $27.48 | 2,510,490 |
| 2020-09-18 | $30.16 | $30.20 | $30.02 | $30.07 | $27.74 | 1,098,796 |
| 2020-09-17 | $30.01 | $30.16 | $29.91 | $30.11 | $27.77 | 1,046,211 |
| 2020-09-16 | $30.15 | $30.19 | $29.98 | $30.08 | $27.75 | 1,939,926 |
| 2020-09-15 | $30.01 | $30.06 | $29.96 | $30.05 | $27.72 | 1,062,209 |
| 2020-09-14 | $30.13 | $30.13 | $29.87 | $29.95 | $27.63 | 2,061,914 |
| 2020-09-11 | $30.12 | $30.12 | $29.95 | $30.03 | $27.70 | 1,203,418 |
| 2020-09-10 | $30.28 | $30.35 | $30.08 | $30.15 | $27.81 | 2,933,605 |
| 2020-09-09 | $30.23 | $30.30 | $30.11 | $30.23 | $27.89 | 2,226,878 |
| 2020-09-08 | $30.19 | $30.24 | $30.04 | $30.11 | $27.77 | 1,465,340 |
| 2020-09-04 | $30.65 | $30.65 | $30.08 | $30.39 | $28.03 | 934,496 |
| 2020-09-03 | $30.66 | $30.66 | $30.27 | $30.45 | $28.09 | 1,128,330 |
| 2020-09-02 | $30.59 | $30.70 | $30.43 | $30.61 | $28.24 | 1,542,676 |
| 2020-09-01 | $30.48 | $30.58 | $30.33 | $30.56 | $28.19 | 1,275,789 |
| 2020-08-31 | $30.52 | $30.61 | $30.47 | $30.47 | $28.00 | 1,403,466 |
| 2020-08-28 | $30.58 | $30.58 | $30.49 | $30.52 | $28.05 | 613,453 |
| 2020-08-27 | $30.63 | $30.65 | $30.48 | $30.53 | $28.06 | 774,534 |
| 2020-08-26 | $30.62 | $30.66 | $30.58 | $30.59 | $28.11 | 903,208 |
| 2020-08-25 | $30.59 | $30.62 | $30.50 | $30.58 | $28.10 | 1,203,010 |
| 2020-08-24 | $30.29 | $30.55 | $30.29 | $30.55 | $28.08 | 6,521,678 |
| 2020-08-21 | $30.32 | $30.34 | $30.22 | $30.30 | $27.85 | 546,113 |
| 2020-08-20 | $30.20 | $30.33 | $30.17 | $30.33 | $27.87 | 517,499 |
| 2020-08-19 | $30.32 | $30.33 | $30.12 | $30.22 | $27.77 | 440,242 |
| 2020-08-18 | $30.34 | $30.39 | $30.19 | $30.26 | $27.81 | 414,240 |
| 2020-08-17 | $30.09 | $30.35 | $30.09 | $30.30 | $27.85 | 668,184 |
| 2020-08-14 | $30.18 | $30.20 | $30.05 | $30.11 | $27.67 | 1,579,266 |
| 2020-08-13 | $30.40 | $30.52 | $30.20 | $30.28 | $27.83 | 2,182,116 |
| 2020-08-12 | $30.45 | $30.62 | $30.39 | $30.45 | $27.98 | 1,082,811 |
| 2020-08-11 | $30.66 | $30.69 | $30.36 | $30.40 | $27.94 | 1,251,502 |
| 2020-08-10 | $30.65 | $30.70 | $30.59 | $30.64 | $28.16 | 647,677 |
| 2020-08-07 | $30.74 | $30.77 | $30.60 | $30.69 | $28.20 | 1,101,409 |
| 2020-08-06 | $30.57 | $30.73 | $30.56 | $30.69 | $28.20 | 847,521 |
| 2020-08-05 | $30.44 | $30.60 | $30.44 | $30.51 | $28.04 | 1,255,035 |
| 2020-08-04 | $30.46 | $30.50 | $30.37 | $30.46 | $27.99 | 1,463,124 |
| 2020-08-03 | $30.40 | $30.47 | $30.31 | $30.46 | $27.99 | 1,190,364 |
| 2020-07-31 | $30.40 | $30.69 | $30.29 | $30.64 | $28.03 | 1,482,166 |
| 2020-07-30 | $30.28 | $30.44 | $30.15 | $30.37 | $27.79 | 1,081,440 |
| 2020-07-29 | $30.17 | $30.36 | $30.13 | $30.32 | $27.74 | 980,372 |
| 2020-07-28 | $30.25 | $30.25 | $30.07 | $30.07 | $27.51 | 1,752,200 |
| 2020-07-27 | $30.04 | $30.16 | $29.99 | $30.15 | $27.59 | 377,866 |
| 2020-07-24 | $29.97 | $30.09 | $29.90 | $30.04 | $27.49 | 523,526 |
| 2020-07-23 | $30.01 | $30.06 | $29.71 | $29.98 | $27.43 | 1,528,493 |
| 2020-07-22 | $29.98 | $30.01 | $29.85 | $29.99 | $27.44 | 1,875,121 |
| 2020-07-21 | $29.88 | $29.92 | $29.75 | $29.88 | $27.34 | 647,468 |
| 2020-07-20 | $29.61 | $29.73 | $29.53 | $29.73 | $27.20 | 623,470 |
| 2020-07-17 | $29.50 | $29.58 | $29.39 | $29.53 | $27.02 | 3,217,008 |
| 2020-07-16 | $29.39 | $29.47 | $29.31 | $29.41 | $26.91 | 1,880,449 |
| 2020-07-15 | $29.19 | $29.40 | $29.12 | $29.37 | $26.87 | 1,923,942 |
| 2020-07-14 | $28.79 | $29.12 | $28.79 | $29.03 | $26.56 | 848,925 |
| 2020-07-13 | $28.96 | $29.12 | $28.77 | $28.84 | $26.39 | 801,373 |
| 2020-07-10 | $28.91 | $29.01 | $28.77 | $28.96 | $26.50 | 481,373 |
| 2020-07-09 | $28.87 | $28.93 | $28.75 | $28.89 | $26.43 | 664,358 |
| 2020-07-08 | $28.86 | $28.97 | $28.76 | $28.96 | $26.50 | 859,673 |
| 2020-07-07 | $29.02 | $29.11 | $28.87 | $28.89 | $26.43 | 1,837,012 |
| 2020-07-06 | $28.91 | $29.07 | $28.84 | $29.03 | $26.56 | 1,164,987 |
| 2020-07-02 | $28.88 | $28.90 | $28.73 | $28.78 | $26.33 | 866,093 |
| 2020-07-01 | $28.73 | $28.73 | $28.54 | $28.60 | $26.17 | 551,109 |
| 2020-06-30 | $28.53 | $28.73 | $28.40 | $28.70 | $26.13 | 1,665,761 |
| 2020-06-29 | $28.57 | $28.90 | $28.14 | $28.30 | $25.77 | 2,569,055 |
| 2020-06-26 | $28.69 | $28.94 | $28.25 | $28.43 | $25.89 | 1,161,936 |
| 2020-06-25 | $28.78 | $28.88 | $28.59 | $28.87 | $26.29 | 1,219,714 |
| 2020-06-24 | $29.12 | $29.15 | $28.64 | $28.78 | $26.21 | 1,030,493 |
| 2020-06-23 | $29.18 | $29.20 | $29.05 | $29.13 | $26.53 | 484,833 |
| 2020-06-22 | $29.08 | $29.13 | $28.85 | $29.00 | $26.41 | 362,520 |
| 2020-06-19 | $29.03 | $29.18 | $28.88 | $28.99 | $26.40 | 504,737 |
| 2020-06-18 | $28.98 | $29.07 | $28.89 | $28.96 | $26.37 | 774,077 |
| 2020-06-17 | $29.15 | $29.21 | $29.00 | $29.07 | $26.47 | 908,460 |
| 2020-06-16 | $29.10 | $29.32 | $28.91 | $29.06 | $26.46 | 1,233,330 |
| 2020-06-15 | $28.29 | $28.99 | $28.24 | $28.85 | $26.27 | 685,444 |
| 2020-06-12 | $28.59 | $28.81 | $28.27 | $28.56 | $26.01 | 1,321,893 |
| 2020-06-11 | $28.53 | $28.59 | $28.04 | $28.18 | $25.66 | 1,015,167 |
| 2020-06-10 | $28.99 | $29.16 | $28.78 | $29.09 | $26.49 | 1,184,027 |
| 2020-06-09 | $29.14 | $29.19 | $28.83 | $28.98 | $26.39 | 925,386 |
| 2020-06-08 | $29.22 | $29.27 | $29.09 | $29.21 | $26.60 | 1,489,221 |
| 2020-06-05 | $28.88 | $29.29 | $28.88 | $29.10 | $26.50 | 1,250,381 |
| 2020-06-04 | $28.63 | $28.66 | $28.50 | $28.61 | $26.05 | 959,368 |
| 2020-06-03 | $28.52 | $28.70 | $28.50 | $28.63 | $26.07 | 1,500,119 |
| 2020-06-02 | $28.22 | $28.45 | $28.15 | $28.37 | $25.83 | 1,658,484 |
| 2020-06-01 | $28.18 | $28.38 | $27.79 | $28.06 | $25.55 | 2,069,429 |
| 2020-05-29 | $27.99 | $28.36 | $27.91 | $28.18 | $25.54 | 1,103,011 |
| 2020-05-28 | $28.00 | $28.26 | $27.90 | $27.96 | $25.34 | 918,646 |
| 2020-05-27 | $27.88 | $28.06 | $27.82 | $27.99 | $25.37 | 1,180,877 |
| 2020-05-26 | $27.72 | $28.02 | $27.60 | $27.86 | $25.25 | 1,737,062 |
| 2020-05-22 | $27.47 | $27.63 | $27.37 | $27.50 | $24.92 | 832,008 |
| 2020-05-21 | $27.50 | $27.55 | $27.36 | $27.40 | $24.83 | 928,687 |
| 2020-05-20 | $27.26 | $27.52 | $27.21 | $27.51 | $24.93 | 1,327,767 |
| 2020-05-19 | $27.07 | $27.18 | $26.98 | $27.05 | $24.52 | 707,357 |
| 2020-05-18 | $27.01 | $27.11 | $26.90 | $27.04 | $24.51 | 910,721 |
| 2020-05-15 | $26.46 | $26.64 | $26.39 | $26.60 | $24.11 | 782,292 |
| 2020-05-14 | $26.46 | $26.82 | $26.32 | $26.59 | $24.10 | 925,711 |
| 2020-05-13 | $26.89 | $27.03 | $26.56 | $26.66 | $24.16 | 1,206,590 |
| 2020-05-12 | $27.05 | $27.23 | $26.86 | $26.86 | $24.34 | 3,804,966 |
| 2020-05-11 | $26.97 | $27.00 | $26.83 | $26.84 | $24.33 | 851,672 |
| 2020-05-08 | $26.90 | $27.08 | $26.85 | $27.00 | $24.47 | 974,633 |
| 2020-05-07 | $26.94 | $27.08 | $26.70 | $26.84 | $24.33 | 1,159,998 |
| 2020-05-06 | $26.97 | $27.16 | $26.63 | $26.70 | $24.20 | 1,433,025 |
| 2020-05-05 | $26.78 | $26.98 | $26.71 | $26.92 | $24.40 | 876,808 |
| 2020-05-04 | $26.45 | $26.66 | $26.39 | $26.49 | $24.01 | 1,191,526 |
| 2020-05-01 | $26.79 | $26.89 | $26.51 | $26.60 | $24.11 | 1,300,373 |
| 2020-04-30 | $27.02 | $28.00 | $26.89 | $27.19 | $24.54 | 1,294,296 |
| 2020-04-29 | $26.78 | $27.08 | $26.74 | $27.07 | $24.44 | 1,353,862 |
| 2020-04-28 | $26.75 | $26.75 | $26.51 | $26.67 | $24.08 | 653,933 |
| 2020-04-27 | $26.65 | $26.79 | $26.51 | $26.61 | $24.02 | 1,662,043 |
| 2020-04-24 | $26.82 | $26.94 | $26.52 | $26.65 | $24.06 | 842,556 |
| 2020-04-23 | $26.72 | $26.93 | $26.60 | $26.75 | $24.15 | 891,884 |
| 2020-04-22 | $26.84 | $27.00 | $26.57 | $26.70 | $24.10 | 1,248,932 |
| 2020-04-21 | $26.60 | $26.76 | $26.30 | $26.39 | $23.82 | 1,106,578 |
| 2020-04-20 | $26.96 | $27.27 | $26.62 | $26.89 | $24.27 | 1,083,627 |
| 2020-04-17 | $27.44 | $27.48 | $27.18 | $27.31 | $24.65 | 792,372 |
| 2020-04-16 | $27.27 | $27.29 | $26.97 | $27.14 | $24.50 | 1,041,762 |
| 2020-04-15 | $27.16 | $27.59 | $27.02 | $27.32 | $24.66 | 1,058,976 |
| 2020-04-14 | $27.44 | $27.63 | $27.00 | $27.44 | $24.77 | 5,299,851 |
| 2020-04-13 | $27.25 | $27.35 | $26.73 | $27.25 | $24.60 | 2,536,843 |
| 2020-04-09 | $27.59 | $28.08 | $26.55 | $27.18 | $24.54 | 4,281,985 |
| 2020-04-08 | $25.63 | $25.98 | $25.45 | $25.87 | $23.35 | 1,243,822 |
| 2020-04-07 | $25.85 | $25.95 | $25.21 | $25.50 | $23.02 | 1,733,003 |
| 2020-04-06 | $25.70 | $25.70 | $24.93 | $25.35 | $22.88 | 1,708,577 |
| 2020-04-03 | $25.61 | $25.70 | $24.66 | $25.70 | $23.20 | 1,004,161 |
| 2020-04-02 | $25.01 | $25.68 | $25.01 | $25.65 | $23.15 | 733,928 |
| 2020-04-01 | $25.05 | $25.44 | $24.56 | $24.93 | $22.50 | 1,367,361 |
| 2020-03-31 | $25.54 | $25.73 | $25.22 | $25.30 | $22.71 | 566,923 |
| 2020-03-30 | $25.10 | $25.82 | $25.00 | $25.26 | $22.68 | 869,718 |
| 2020-03-27 | $25.15 | $25.86 | $25.05 | $25.19 | $22.61 | 895,729 |
| 2020-03-26 | $24.44 | $25.39 | $24.14 | $25.05 | $22.49 | 1,916,330 |
| 2020-03-25 | $23.74 | $24.70 | $23.73 | $23.94 | $21.49 | 912,669 |
| 2020-03-24 | $22.48 | $23.70 | $22.24 | $23.66 | $21.24 | 1,093,005 |
| 2020-03-23 | $22.20 | $23.50 | $21.99 | $22.30 | $20.02 | 2,323,207 |
| 2020-03-20 | $21.37 | $22.96 | $21.37 | $22.36 | $20.07 | 4,162,991 |
| 2020-03-19 | $21.96 | $23.20 | $21.13 | $21.50 | $19.30 | 1,783,773 |
| 2020-03-18 | $23.94 | $24.49 | $22.25 | $22.40 | $20.11 | 1,613,764 |
| 2020-03-17 | $25.36 | $25.36 | $24.31 | $24.70 | $22.17 | 1,152,322 |
| 2020-03-16 | $25.94 | $26.16 | $23.50 | $25.05 | $22.49 | 1,116,327 |
| 2020-03-13 | $25.90 | $26.75 | $25.79 | $26.67 | $23.94 | 1,471,817 |
| 2020-03-12 | $26.25 | $26.85 | $24.97 | $25.78 | $23.14 | 3,642,824 |
| 2020-03-11 | $27.87 | $27.89 | $27.12 | $27.32 | $24.52 | 1,894,387 |
| 2020-03-10 | $27.90 | $28.25 | $27.25 | $28.14 | $25.26 | 1,774,458 |
| 2020-03-09 | $27.50 | $27.82 | $27.09 | $27.43 | $24.62 | 1,663,540 |
| 2020-03-06 | $29.44 | $29.68 | $29.22 | $29.51 | $26.49 | 490,497 |
| 2020-03-05 | $29.79 | $29.90 | $29.70 | $29.73 | $26.69 | 751,730 |
| 2020-03-04 | $29.86 | $30.05 | $29.75 | $30.02 | $26.95 | 1,748,824 |
| 2020-03-03 | $29.63 | $29.94 | $29.32 | $29.41 | $26.40 | 1,510,064 |
| 2020-03-02 | $29.45 | $29.51 | $29.24 | $29.51 | $26.49 | 1,230,835 |
| 2020-02-28 | $29.17 | $29.53 | $28.76 | $29.48 | $26.36 | 1,826,658 |
| 2020-02-27 | $29.56 | $29.84 | $29.16 | $29.51 | $26.39 | 2,179,781 |
| 2020-02-26 | $29.75 | $29.92 | $29.74 | $29.86 | $26.70 | 689,885 |
| 2020-02-25 | $30.15 | $30.21 | $29.66 | $29.73 | $26.59 | 3,137,069 |
| 2020-02-24 | $30.16 | $30.16 | $30.04 | $30.05 | $26.87 | 1,063,222 |
| 2020-02-21 | $30.43 | $30.48 | $30.39 | $30.43 | $27.21 | 403,719 |
| 2020-02-20 | $30.41 | $30.48 | $30.37 | $30.48 | $27.26 | 401,164 |
| 2020-02-19 | $30.43 | $30.43 | $30.38 | $30.39 | $27.18 | 424,335 |
| 2020-02-18 | $30.47 | $30.50 | $30.32 | $30.38 | $27.17 | 565,467 |
| 2020-02-14 | $30.50 | $30.53 | $30.44 | $30.53 | $27.30 | 313,676 |
| 2020-02-13 | $30.45 | $30.50 | $30.35 | $30.47 | $27.25 | 527,856 |
| 2020-02-12 | $30.37 | $30.53 | $30.37 | $30.52 | $27.29 | 1,113,338 |
| 2020-02-11 | $30.27 | $30.38 | $30.25 | $30.33 | $27.12 | 560,305 |
| 2020-02-10 | $30.14 | $30.16 | $30.01 | $30.10 | $26.92 | 694,146 |
| 2020-02-07 | $30.15 | $30.17 | $30.11 | $30.12 | $26.94 | 1,099,661 |
| 2020-02-06 | $30.13 | $30.18 | $30.10 | $30.16 | $26.97 | 574,836 |
| 2020-02-05 | $30.05 | $30.25 | $30.02 | $30.11 | $26.93 | 1,669,888 |
| 2020-02-04 | $30.01 | $30.01 | $29.91 | $29.99 | $26.82 | 743,728 |
| 2020-02-03 | $29.87 | $29.89 | $29.74 | $29.74 | $26.60 | 377,019 |
| 2020-01-31 | $30.03 | $30.04 | $29.82 | $29.85 | $26.59 | 683,740 |
| 2020-01-30 | $29.89 | $30.11 | $29.84 | $30.06 | $26.78 | 371,825 |
| 2020-01-29 | $30.05 | $30.10 | $30.00 | $30.00 | $26.73 | 449,357 |
| 2020-01-28 | $29.89 | $30.00 | $29.78 | $29.99 | $26.72 | 1,351,311 |
| 2020-01-27 | $29.81 | $29.82 | $29.61 | $29.76 | $26.51 | 1,687,189 |
| 2020-01-24 | $30.10 | $30.14 | $29.93 | $29.99 | $26.72 | 2,273,322 |
| 2020-01-23 | $30.11 | $30.15 | $30.03 | $30.15 | $26.86 | 883,982 |
| 2020-01-22 | $30.12 | $30.20 | $30.08 | $30.12 | $26.83 | 2,104,542 |
| 2020-01-21 | $30.24 | $30.25 | $30.03 | $30.03 | $26.75 | 860,710 |
| 2020-01-17 | $30.21 | $30.25 | $30.12 | $30.16 | $26.87 | 484,592 |
| 2020-01-16 | $30.20 | $30.20 | $30.14 | $30.16 | $26.87 | 455,281 |
| 2020-01-15 | $30.05 | $30.15 | $30.05 | $30.14 | $26.85 | 828,868 |
| 2020-01-14 | $30.03 | $30.06 | $30.01 | $30.06 | $26.78 | 12,661,672 |
| 2020-01-13 | $30.10 | $30.10 | $30.00 | $30.00 | $26.73 | 714,945 |
| 2020-01-10 | $30.03 | $30.08 | $30.02 | $30.06 | $26.78 | 1,325,086 |
| 2020-01-09 | $29.99 | $30.04 | $29.93 | $30.03 | $26.75 | 241,103 |
| 2020-01-08 | $29.95 | $29.95 | $29.87 | $29.95 | $26.68 | 213,194 |
| 2020-01-07 | $29.92 | $29.95 | $29.89 | $29.95 | $26.68 | 395,357 |
| 2020-01-06 | $29.92 | $29.97 | $29.85 | $29.89 | $26.63 | 440,607 |
| 2020-01-03 | $29.91 | $29.98 | $29.88 | $29.97 | $26.70 | 633,202 |
| 2020-01-02 | $29.96 | $29.96 | $29.81 | $29.91 | $26.65 | 1,214,206 |
| 2019-12-31 | $29.80 | $29.85 | $29.75 | $29.85 | $26.59 | 161,585 |
| 2019-12-30 | $29.86 | $29.89 | $29.70 | $29.81 | $26.56 | 289,212 |
| 2019-12-27 | $30.00 | $30.00 | $29.88 | $29.97 | $26.58 | 218,656 |
| 2019-12-26 | $29.97 | $30.00 | $29.89 | $29.96 | $26.58 | 165,389 |
| 2019-12-24 | $29.90 | $29.90 | $29.84 | $29.87 | $26.50 | 113,958 |
| 2019-12-23 | $29.92 | $29.93 | $29.80 | $29.93 | $26.55 | 324,697 |
| 2019-12-20 | $29.96 | $29.97 | $29.83 | $29.97 | $26.58 | 692,836 |
| 2019-12-19 | $29.95 | $29.95 | $29.85 | $29.87 | $26.50 | 310,942 |
| 2019-12-18 | $29.92 | $29.98 | $29.86 | $29.95 | $26.57 | 317,493 |
| 2019-12-17 | $29.79 | $29.84 | $29.76 | $29.82 | $26.45 | 286,913 |
| 2019-12-16 | $29.70 | $29.76 | $29.68 | $29.76 | $26.40 | 281,944 |
| 2019-12-13 | $29.54 | $29.61 | $29.52 | $29.60 | $26.26 | 420,550 |
| 2019-12-12 | $29.50 | $29.56 | $29.42 | $29.52 | $26.18 | 356,334 |
| 2019-12-11 | $29.47 | $29.49 | $29.38 | $29.48 | $26.15 | 245,409 |
| 2019-12-10 | $29.33 | $29.41 | $29.30 | $29.41 | $26.09 | 417,388 |
| 2019-12-09 | $29.29 | $29.35 | $29.26 | $29.30 | $25.99 | 434,670 |
| 2019-12-06 | $29.36 | $29.39 | $29.30 | $29.32 | $26.01 | 419,540 |
| 2019-12-05 | $29.26 | $29.29 | $29.21 | $29.29 | $25.98 | 419,698 |
| 2019-12-04 | $29.25 | $29.28 | $29.22 | $29.27 | $25.96 | 522,486 |
| 2019-12-03 | $29.17 | $29.20 | $29.10 | $29.19 | $25.89 | 835,657 |
| 2019-12-02 | $29.22 | $29.24 | $29.08 | $29.19 | $25.89 | 1,119,554 |
| 2019-11-29 | $29.42 | $29.50 | $29.36 | $29.43 | $25.99 | 1,296,283 |
| 2019-11-27 | $29.31 | $29.41 | $29.29 | $29.39 | $25.95 | 978,377 |
| 2019-11-26 | $29.23 | $29.30 | $29.22 | $29.29 | $25.86 | 516,716 |
| 2019-11-25 | $29.10 | $29.21 | $29.10 | $29.20 | $25.78 | 367,008 |
| 2019-11-22 | $29.09 | $29.15 | $29.06 | $29.09 | $25.69 | 1,002,523 |
| 2019-11-21 | $29.14 | $29.17 | $29.04 | $29.06 | $25.66 | 378,508 |
| 2019-11-20 | $29.25 | $29.25 | $29.02 | $29.07 | $25.67 | 1,102,263 |
| 2019-11-19 | $29.25 | $29.25 | $29.17 | $29.20 | $25.78 | 267,113 |
| 2019-11-18 | $29.25 | $29.28 | $29.23 | $29.26 | $25.84 | 319,499 |
| 2019-11-15 | $29.22 | $29.29 | $29.19 | $29.27 | $25.85 | 164,483 |
| 2019-11-14 | $29.19 | $29.23 | $29.15 | $29.19 | $25.78 | 233,890 |
| 2019-11-13 | $29.18 | $29.19 | $29.16 | $29.19 | $25.78 | 220,581 |
| 2019-11-12 | $29.23 | $29.28 | $29.19 | $29.20 | $25.78 | 167,431 |
| 2019-11-11 | $29.21 | $29.21 | $29.16 | $29.19 | $25.78 | 221,938 |
| 2019-11-08 | $29.21 | $29.24 | $29.17 | $29.21 | $25.79 | 196,712 |
| 2019-11-07 | $29.27 | $29.33 | $29.21 | $29.21 | $25.79 | 268,347 |
| 2019-11-06 | $29.31 | $29.33 | $29.21 | $29.24 | $25.82 | 241,410 |
| 2019-11-05 | $29.30 | $29.30 | $29.19 | $29.26 | $25.84 | 299,144 |
| 2019-11-04 | $29.28 | $29.32 | $29.24 | $29.31 | $25.88 | 303,580 |
| 2019-11-01 | $29.27 | $29.30 | $28.96 | $29.14 | $25.73 | 1,726,911 |
| 2019-10-31 | $29.41 | $29.41 | $29.26 | $29.27 | $25.73 | 378,027 |
| 2019-10-30 | $29.39 | $29.40 | $29.30 | $29.39 | $25.84 | 296,849 |
| 2019-10-29 | $29.39 | $29.41 | $29.35 | $29.35 | $25.80 | 267,644 |
| 2019-10-28 | $29.44 | $29.44 | $29.39 | $29.40 | $25.84 | 264,362 |
| 2019-10-25 | $29.38 | $29.42 | $29.38 | $29.41 | $25.85 | 212,247 |
| 2019-10-24 | $29.40 | $29.41 | $29.36 | $29.38 | $25.83 | 284,109 |
| 2019-10-23 | $29.34 | $29.38 | $29.30 | $29.37 | $25.82 | 330,500 |
| 2019-10-22 | $29.37 | $29.37 | $29.30 | $29.33 | $25.78 | 260,751 |
| 2019-10-21 | $29.37 | $29.38 | $29.31 | $29.34 | $25.79 | 355,326 |
| 2019-10-18 | $29.36 | $29.36 | $29.30 | $29.35 | $25.80 | 434,805 |
| 2019-10-17 | $29.36 | $29.40 | $29.31 | $29.35 | $25.80 | 224,048 |
| 2019-10-16 | $29.32 | $29.41 | $29.29 | $29.33 | $25.78 | 1,727,177 |
| 2019-10-15 | $29.28 | $29.40 | $29.22 | $29.38 | $25.83 | 1,340,514 |
| 2019-10-14 | $29.24 | $29.33 | $29.21 | $29.32 | $25.77 | 854,328 |
| 2019-10-11 | $29.12 | $29.24 | $29.12 | $29.17 | $25.64 | 294,300 |
| 2019-10-10 | $29.09 | $29.11 | $29.01 | $29.08 | $25.56 | 336,441 |
| 2019-10-09 | $29.03 | $29.10 | $28.99 | $28.99 | $25.48 | 576,422 |
| 2019-10-08 | $29.00 | $29.06 | $28.90 | $28.93 | $25.43 | 312,896 |
| 2019-10-07 | $29.05 | $29.08 | $29.01 | $29.05 | $25.54 | 425,141 |
| 2019-10-04 | $29.01 | $29.11 | $28.96 | $29.03 | $25.52 | 1,836,276 |
| 2019-10-03 | $28.96 | $29.03 | $28.91 | $28.96 | $25.46 | 1,099,693 |
| 2019-10-02 | $29.14 | $29.14 | $28.92 | $28.99 | $25.48 | 268,020 |
| 2019-10-01 | $29.28 | $29.28 | $29.08 | $29.14 | $25.62 | 424,685 |
| 2019-09-30 | $29.30 | $29.35 | $29.22 | $29.32 | $25.66 | 193,302 |
| 2019-09-27 | $29.36 | $29.43 | $29.25 | $29.27 | $25.62 | 207,391 |
| 2019-09-26 | $29.41 | $29.44 | $29.30 | $29.39 | $25.72 | 189,469 |
| 2019-09-25 | $29.44 | $29.44 | $29.31 | $29.38 | $25.71 | 192,108 |
| 2019-09-24 | $29.56 | $29.57 | $29.41 | $29.46 | $25.78 | 211,751 |
| 2019-09-23 | $29.55 | $29.58 | $29.43 | $29.51 | $25.83 | 1,375,617 |
| 2019-09-20 | $29.58 | $29.58 | $29.47 | $29.57 | $25.88 | 171,391 |
| 2019-09-19 | $29.55 | $29.57 | $29.46 | $29.52 | $25.84 | 146,419 |
| 2019-09-18 | $29.55 | $29.59 | $29.38 | $29.52 | $25.84 | 264,831 |
| 2019-09-17 | $29.51 | $29.55 | $29.45 | $29.51 | $25.83 | 160,599 |
| 2019-09-16 | $29.43 | $29.58 | $29.42 | $29.53 | $25.84 | 356,200 |
| 2019-09-13 | $29.42 | $29.50 | $29.42 | $29.46 | $25.78 | 120,867 |
| 2019-09-12 | $29.43 | $29.50 | $29.39 | $29.46 | $25.78 | 205,198 |
| 2019-09-11 | $29.45 | $29.49 | $29.36 | $29.38 | $25.71 | 513,700 |
| 2019-09-10 | $29.36 | $29.48 | $29.33 | $29.41 | $25.74 | 433,361 |
| 2019-09-09 | $29.45 | $29.45 | $29.33 | $29.39 | $25.72 | 323,266 |
| 2019-09-06 | $29.38 | $29.49 | $29.37 | $29.39 | $25.72 | 196,200 |
| 2019-09-05 | $29.28 | $29.42 | $29.28 | $29.34 | $25.68 | 329,450 |
| 2019-09-04 | $29.18 | $29.29 | $29.13 | $29.20 | $25.56 | 257,925 |
| 2019-09-03 | $29.26 | $29.31 | $29.08 | $29.12 | $25.49 | 264,753 |
| 2019-08-30 | $29.45 | $29.49 | $29.27 | $29.33 | $25.56 | 291,854 |
| 2019-08-29 | $29.40 | $29.46 | $29.34 | $29.38 | $25.60 | 780,138 |
| 2019-08-28 | $29.22 | $29.39 | $29.20 | $29.34 | $25.57 | 177,392 |
| 2019-08-27 | $29.35 | $29.37 | $29.18 | $29.20 | $25.44 | 161,642 |
| 2019-08-26 | $29.28 | $29.30 | $29.15 | $29.27 | $25.50 | 173,307 |
| 2019-08-23 | $29.24 | $29.30 | $29.07 | $29.11 | $25.37 | 531,359 |
| 2019-08-22 | $29.21 | $29.31 | $29.16 | $29.23 | $25.47 | 1,588,495 |
| 2019-08-21 | $29.11 | $29.20 | $29.09 | $29.18 | $25.43 | 904,370 |
| 2019-08-20 | $29.02 | $29.04 | $28.96 | $29.03 | $25.30 | 218,979 |
| 2019-08-19 | $28.84 | $29.00 | $28.84 | $28.98 | $25.25 | 178,071 |
| 2019-08-16 | $28.81 | $28.89 | $28.79 | $28.88 | $25.17 | 231,464 |
| 2019-08-15 | $28.62 | $28.73 | $28.60 | $28.73 | $25.03 | 412,384 |
| 2019-08-14 | $28.78 | $28.78 | $28.56 | $28.62 | $24.94 | 297,984 |
| 2019-08-13 | $28.75 | $28.91 | $28.75 | $28.85 | $25.14 | 1,429,618 |
| 2019-08-12 | $28.82 | $28.88 | $28.70 | $28.75 | $25.05 | 961,771 |
| 2019-08-09 | $28.89 | $28.93 | $28.80 | $28.89 | $25.17 | 133,451 |
| 2019-08-08 | $28.82 | $28.97 | $28.82 | $28.92 | $25.20 | 304,096 |
| 2019-08-07 | $28.81 | $28.86 | $28.71 | $28.85 | $25.14 | 173,738 |
| 2019-08-06 | $28.85 | $29.03 | $28.70 | $28.89 | $25.17 | 1,754,783 |
| 2019-08-05 | $29.02 | $29.02 | $28.68 | $28.76 | $25.06 | 1,457,485 |
| 2019-08-02 | $29.29 | $29.30 | $29.14 | $29.24 | $25.48 | 459,477 |
| 2019-08-01 | $29.36 | $29.44 | $29.27 | $29.31 | $25.54 | 516,872 |
| 2019-07-31 | $29.52 | $29.55 | $29.27 | $29.36 | $25.47 | 567,895 |
| 2019-07-30 | $29.41 | $29.50 | $29.32 | $29.49 | $25.58 | 504,020 |
| 2019-07-29 | $29.49 | $29.50 | $29.42 | $29.48 | $25.57 | 361,554 |
| 2019-07-26 | $29.44 | $29.50 | $29.43 | $29.47 | $25.56 | 123,481 |
| 2019-07-25 | $29.42 | $29.42 | $29.31 | $29.42 | $25.52 | 209,718 |
| 2019-07-24 | $29.37 | $29.46 | $29.34 | $29.42 | $25.52 | 292,104 |
| 2019-07-23 | $29.33 | $29.38 | $29.24 | $29.36 | $25.47 | 246,234 |
| 2019-07-22 | $29.15 | $29.33 | $29.15 | $29.33 | $25.44 | 220,793 |
| 2019-07-19 | $29.15 | $29.17 | $29.08 | $29.08 | $25.23 | 171,814 |
| 2019-07-18 | $29.24 | $29.27 | $29.14 | $29.14 | $25.28 | 316,689 |
| 2019-07-17 | $29.22 | $29.29 | $29.17 | $29.24 | $25.36 | 377,853 |
| 2019-07-16 | $29.24 | $29.26 | $29.16 | $29.26 | $25.38 | 222,264 |
| 2019-07-15 | $29.23 | $29.33 | $29.18 | $29.22 | $25.35 | 1,034,901 |
| 2019-07-12 | $29.19 | $29.24 | $29.12 | $29.20 | $25.33 | 211,789 |
| 2019-07-11 | $29.16 | $29.23 | $29.10 | $29.23 | $25.36 | 251,214 |
| 2019-07-10 | $29.15 | $29.23 | $29.12 | $29.16 | $25.29 | 430,170 |
| 2019-07-09 | $29.11 | $29.17 | $29.10 | $29.13 | $25.27 | 178,870 |
| 2019-07-08 | $29.24 | $29.26 | $29.09 | $29.12 | $25.26 | 1,049,822 |
| 2019-07-05 | $29.23 | $29.26 | $29.16 | $29.23 | $25.36 | 188,716 |
| 2019-07-03 | $29.25 | $29.35 | $29.23 | $29.34 | $25.45 | 204,613 |
| 2019-07-02 | $29.24 | $29.26 | $29.14 | $29.26 | $25.38 | 228,907 |
| 2019-07-01 | $29.27 | $29.36 | $29.13 | $29.13 | $25.27 | 726,419 |
| 2019-06-28 | $29.30 | $29.32 | $29.26 | $29.30 | $25.31 | 309,162 |
| 2019-06-27 | $29.20 | $29.28 | $29.19 | $29.23 | $25.25 | 224,734 |
| 2019-06-26 | $29.12 | $29.23 | $29.10 | $29.14 | $25.17 | 257,846 |
| 2019-06-25 | $29.22 | $29.22 | $29.11 | $29.11 | $25.14 | 177,240 |
| 2019-06-24 | $29.19 | $29.21 | $29.15 | $29.17 | $25.19 | 162,489 |
| 2019-06-21 | $29.17 | $29.22 | $29.14 | $29.16 | $25.18 | 152,406 |
| 2019-06-20 | $29.20 | $29.30 | $29.17 | $29.24 | $25.25 | 279,981 |
| 2019-06-19 | $28.96 | $29.17 | $28.92 | $29.12 | $25.15 | 243,403 |
| 2019-06-18 | $28.97 | $28.99 | $28.84 | $28.98 | $25.03 | 125,569 |
| 2019-06-17 | $28.85 | $28.87 | $28.81 | $28.84 | $24.91 | 134,402 |
| 2019-06-14 | $28.84 | $28.87 | $28.80 | $28.84 | $24.91 | 256,320 |
| 2019-06-13 | $28.84 | $28.89 | $28.81 | $28.85 | $24.92 | 199,589 |
| 2019-06-12 | $28.86 | $28.86 | $28.75 | $28.75 | $24.83 | 581,991 |
| 2019-06-11 | $28.90 | $28.94 | $28.79 | $28.86 | $24.93 | 354,018 |
| 2019-06-10 | $28.79 | $28.89 | $28.74 | $28.84 | $24.91 | 2,478,294 |
| 2019-06-07 | $28.70 | $28.81 | $28.66 | $28.78 | $24.86 | 647,232 |
| 2019-06-06 | $28.50 | $28.70 | $28.45 | $28.65 | $24.74 | 733,019 |
| 2019-06-05 | $28.51 | $28.61 | $28.38 | $28.50 | $24.61 | 623,734 |
| 2019-06-04 | $28.26 | $28.51 | $28.26 | $28.45 | $24.57 | 643,053 |
| 2019-06-03 | $28.33 | $28.39 | $28.16 | $28.24 | $24.39 | 724,897 |
| 2019-05-31 | $28.47 | $28.56 | $28.35 | $28.36 | $24.38 | 276,747 |
| 2019-05-30 | $28.54 | $28.64 | $28.52 | $28.52 | $24.52 | 397,297 |
| 2019-05-29 | $28.55 | $28.63 | $28.50 | $28.54 | $24.53 | 332,453 |
| 2019-05-28 | $28.74 | $28.77 | $28.61 | $28.64 | $24.62 | 659,589 |
| 2019-05-24 | $28.71 | $28.80 | $28.60 | $28.61 | $24.59 | 333,329 |
| 2019-05-23 | $28.83 | $28.83 | $28.67 | $28.75 | $24.72 | 377,413 |
| 2019-05-22 | $28.77 | $29.14 | $28.77 | $28.88 | $24.83 | 1,367,728 |
| 2019-05-21 | $28.84 | $28.95 | $28.82 | $28.84 | $24.79 | 169,445 |
| 2019-05-20 | $28.85 | $28.90 | $28.69 | $28.81 | $24.77 | 250,060 |
| 2019-05-17 | $28.73 | $28.85 | $28.73 | $28.80 | $24.76 | 154,965 |
| 2019-05-16 | $28.71 | $28.85 | $28.70 | $28.80 | $24.76 | 293,162 |
| 2019-05-15 | $28.70 | $28.73 | $28.62 | $28.73 | $24.70 | 444,943 |
| 2019-05-14 | $28.73 | $28.79 | $28.65 | $28.67 | $24.65 | 2,315,004 |
| 2019-05-13 | $28.74 | $28.78 | $28.56 | $28.67 | $24.65 | 523,479 |
| 2019-05-10 | $28.87 | $28.93 | $28.61 | $28.92 | $24.86 | 2,387,425 |
| 2019-05-09 | $28.86 | $28.92 | $28.75 | $28.86 | $24.81 | 292,744 |
| 2019-05-08 | $28.91 | $29.00 | $28.86 | $28.96 | $24.90 | 244,288 |
| 2019-05-07 | $29.04 | $29.04 | $28.86 | $28.87 | $24.82 | 351,048 |
| 2019-05-06 | $28.91 | $29.08 | $28.90 | $29.07 | $24.99 | 310,312 |
| 2019-05-03 | $28.97 | $29.04 | $28.93 | $28.98 | $24.91 | 236,102 |
| 2019-05-02 | $28.93 | $28.97 | $28.83 | $28.92 | $24.86 | 459,936 |
| 2019-05-01 | $28.96 | $29.08 | $28.86 | $28.90 | $24.84 | 284,565 |
| 2019-04-30 | $29.10 | $29.11 | $29.04 | $29.09 | $24.89 | 152,132 |
| 2019-04-29 | $29.06 | $29.12 | $29.06 | $29.08 | $24.88 | 514,513 |
| 2019-04-26 | $29.03 | $29.09 | $29.01 | $29.06 | $24.87 | 130,470 |
| 2019-04-25 | $29.01 | $29.05 | $28.96 | $29.03 | $24.84 | 205,919 |
| 2019-04-24 | $29.00 | $29.09 | $28.97 | $29.04 | $24.85 | 207,535 |
| 2019-04-23 | $28.94 | $29.05 | $28.92 | $29.00 | $24.81 | 262,771 |
| 2019-04-22 | $28.88 | $28.96 | $28.88 | $28.91 | $24.74 | 191,363 |
| 2019-04-18 | $28.92 | $28.99 | $28.86 | $28.91 | $24.74 | 208,781 |
| 2019-04-17 | $28.93 | $28.94 | $28.85 | $28.85 | $24.69 | 217,345 |
| 2019-04-16 | $29.01 | $29.01 | $28.92 | $28.93 | $24.75 | 327,280 |
| 2019-04-15 | $29.04 | $29.05 | $28.97 | $28.97 | $24.79 | 155,426 |
| 2019-04-12 | $28.99 | $29.02 | $28.96 | $29.02 | $24.83 | 247,924 |
| 2019-04-11 | $28.92 | $28.99 | $28.92 | $28.98 | $24.80 | 547,669 |
| 2019-04-10 | $28.86 | $28.97 | $28.82 | $28.97 | $24.79 | 227,382 |
| 2019-04-09 | $28.78 | $28.86 | $28.76 | $28.83 | $24.67 | 264,893 |
| 2019-04-08 | $28.80 | $28.84 | $28.75 | $28.83 | $24.67 | 323,191 |
| 2019-04-05 | $28.79 | $28.86 | $28.75 | $28.82 | $24.66 | 207,478 |
| 2019-04-04 | $28.75 | $28.76 | $28.68 | $28.75 | $24.60 | 192,812 |
| 2019-04-03 | $28.74 | $28.78 | $28.68 | $28.75 | $24.60 | 268,133 |
| 2019-04-02 | $28.68 | $28.72 | $28.63 | $28.67 | $24.53 | 274,509 |
| 2019-04-01 | $28.68 | $28.79 | $28.64 | $28.70 | $24.56 | 752,832 |
| 2019-03-29 | $28.72 | $28.79 | $28.70 | $28.75 | $24.49 | 232,794 |
| 2019-03-28 | $28.74 | $28.74 | $28.63 | $28.64 | $24.39 | 203,836 |
| 2019-03-27 | $28.75 | $28.81 | $28.66 | $28.68 | $24.43 | 351,830 |
| 2019-03-26 | $28.68 | $28.78 | $28.62 | $28.75 | $24.49 | 415,723 |
| 2019-03-25 | $28.62 | $28.67 | $28.57 | $28.64 | $24.39 | 212,483 |
| 2019-03-22 | $28.68 | $28.72 | $28.58 | $28.61 | $24.37 | 133,882 |
| 2019-03-21 | $28.62 | $28.77 | $28.62 | $28.74 | $24.48 | 235,856 |
| 2019-03-20 | $28.60 | $28.82 | $28.53 | $28.68 | $24.43 | 343,356 |
| 2019-03-19 | $28.57 | $28.62 | $28.54 | $28.58 | $24.34 | 238,793 |
| 2019-03-18 | $28.56 | $28.60 | $28.56 | $28.58 | $24.34 | 305,985 |
| 2019-03-15 | $28.47 | $28.55 | $28.47 | $28.55 | $24.31 | 246,986 |
| 2019-03-14 | $28.47 | $28.50 | $28.36 | $28.46 | $24.24 | 433,126 |
| 2019-03-13 | $28.44 | $28.52 | $28.41 | $28.49 | $24.26 | 498,113 |
| 2019-03-12 | $28.36 | $28.45 | $28.36 | $28.44 | $24.22 | 374,197 |
| 2019-03-11 | $28.34 | $28.42 | $28.34 | $28.37 | $24.16 | 576,319 |
| 2019-03-08 | $28.29 | $28.37 | $28.21 | $28.33 | $24.13 | 781,923 |
| 2019-03-07 | $28.47 | $28.47 | $28.36 | $28.40 | $24.19 | 689,960 |
| 2019-03-06 | $28.55 | $28.55 | $28.43 | $28.46 | $24.24 | 150,702 |
| 2019-03-05 | $28.54 | $28.54 | $28.47 | $28.54 | $24.31 | 207,005 |
| 2019-03-04 | $28.58 | $28.62 | $28.43 | $28.47 | $24.25 | 278,167 |
| 2019-03-01 | $28.55 | $28.57 | $28.48 | $28.57 | $24.33 | 188,333 |
| 2019-02-28 | $28.60 | $28.64 | $28.58 | $28.61 | $24.27 | 248,096 |
| 2019-02-27 | $28.60 | $28.66 | $28.56 | $28.63 | $24.28 | 340,836 |
| 2019-02-26 | $28.59 | $28.64 | $28.55 | $28.61 | $24.27 | 340,396 |
| 2019-02-25 | $28.57 | $28.62 | $28.50 | $28.57 | $24.23 | 274,849 |
| 2019-02-22 | $28.56 | $28.58 | $28.48 | $28.54 | $24.21 | 166,216 |
| 2019-02-21 | $28.48 | $28.50 | $28.36 | $28.50 | $24.17 | 149,909 |
| 2019-02-20 | $28.48 | $28.50 | $28.34 | $28.50 | $24.17 | 223,545 |
| 2019-02-19 | $28.39 | $28.46 | $28.33 | $28.46 | $24.14 | 332,718 |
| 2019-02-15 | $28.33 | $28.42 | $28.30 | $28.42 | $24.11 | 132,024 |
| 2019-02-14 | $28.22 | $28.32 | $28.18 | $28.25 | $23.96 | 162,983 |
| 2019-02-13 | $28.30 | $28.33 | $28.22 | $28.24 | $23.95 | 231,524 |
| 2019-02-12 | $28.23 | $28.34 | $28.23 | $28.27 | $23.98 | 149,589 |
| 2019-02-11 | $28.20 | $28.25 | $28.14 | $28.19 | $23.91 | 238,754 |
| 2019-02-08 | $28.11 | $28.22 | $28.07 | $28.22 | $23.94 | 209,214 |
| 2019-02-07 | $28.17 | $28.21 | $28.09 | $28.19 | $23.91 | 425,718 |
| 2019-02-06 | $28.25 | $28.33 | $28.19 | $28.30 | $24.00 | 422,998 |
| 2019-02-05 | $28.15 | $28.35 | $28.13 | $28.26 | $23.97 | 253,452 |
| 2019-02-04 | $28.08 | $28.19 | $28.06 | $28.10 | $23.84 | 218,362 |
| 2019-02-01 | $28.12 | $28.19 | $28.06 | $28.11 | $23.84 | 305,542 |
| 2019-01-31 | $28.14 | $28.29 | $28.11 | $28.21 | $23.82 | 294,681 |
| 2019-01-30 | $27.90 | $28.22 | $27.85 | $28.15 | $23.77 | 983,407 |
| 2019-01-29 | $27.88 | $27.94 | $27.79 | $27.80 | $23.48 | 317,190 |
| 2019-01-28 | $27.89 | $27.93 | $27.83 | $27.85 | $23.52 | 216,450 |
| 2019-01-25 | $27.92 | $28.04 | $27.85 | $27.87 | $23.54 | 516,795 |
| 2019-01-24 | $27.84 | $27.91 | $27.82 | $27.85 | $23.52 | 223,137 |
| 2019-01-23 | $27.89 | $27.95 | $27.78 | $27.84 | $23.51 | 283,209 |
| 2019-01-22 | $27.95 | $27.98 | $27.85 | $27.85 | $23.52 | 239,474 |
| 2019-01-18 | $27.97 | $28.09 | $27.95 | $27.96 | $23.61 | 268,669 |
| 2019-01-17 | $27.92 | $27.99 | $27.86 | $27.90 | $23.56 | 333,995 |
| 2019-01-16 | $27.92 | $27.96 | $27.85 | $27.90 | $23.56 | 308,443 |
| 2019-01-15 | $27.84 | $27.90 | $27.77 | $27.90 | $23.56 | 309,036 |
| 2019-01-14 | $27.82 | $27.89 | $27.75 | $27.80 | $23.48 | 218,695 |
| 2019-01-11 | $27.85 | $27.90 | $27.71 | $27.85 | $23.52 | 490,304 |
| 2019-01-10 | $27.80 | $27.94 | $27.70 | $27.94 | $23.60 | 174,218 |
| 2019-01-09 | $27.73 | $27.85 | $27.68 | $27.83 | $23.50 | 509,176 |
| 2019-01-08 | $27.52 | $27.74 | $27.52 | $27.73 | $23.42 | 1,539,629 |
| 2019-01-07 | $27.30 | $27.55 | $27.17 | $27.55 | $23.27 | 995,366 |
| 2019-01-04 | $26.86 | $27.31 | $26.86 | $27.18 | $22.95 | 1,294,385 |
| 2019-01-03 | $26.74 | $26.84 | $26.67 | $26.77 | $22.61 | 476,626 |
| 2019-01-02 | $26.61 | $26.75 | $26.57 | $26.74 | $22.58 | 582,555 |
| 2018-12-31 | $26.72 | $26.79 | $26.67 | $26.67 | $22.52 | 215,149 |
| 2018-12-28 | $26.62 | $26.81 | $26.59 | $26.72 | $22.57 | 542,116 |
| 2018-12-27 | $26.38 | $26.67 | $26.38 | $26.65 | $22.51 | 515,684 |
| 2018-12-26 | $26.30 | $26.70 | $26.25 | $26.66 | $22.40 | 860,677 |
| 2018-12-24 | $26.48 | $26.66 | $26.25 | $26.29 | $22.08 | 242,984 |
| 2018-12-21 | $26.68 | $26.81 | $26.52 | $26.57 | $22.32 | 472,285 |
| 2018-12-20 | $26.93 | $26.98 | $26.56 | $26.73 | $22.45 | 1,331,806 |
| 2018-12-19 | $27.16 | $27.39 | $26.92 | $26.98 | $22.66 | 443,746 |
| 2018-12-18 | $27.21 | $27.32 | $27.15 | $27.16 | $22.82 | 245,265 |
| 2018-12-17 | $27.50 | $27.50 | $27.20 | $27.26 | $22.90 | 312,290 |
| 2018-12-14 | $27.43 | $27.54 | $27.39 | $27.42 | $23.03 | 119,787 |
| 2018-12-13 | $27.47 | $27.54 | $27.42 | $27.53 | $23.13 | 276,094 |
| 2018-12-12 | $27.41 | $27.50 | $27.40 | $27.44 | $23.05 | 95,601 |
| 2018-12-11 | $27.36 | $27.44 | $27.33 | $27.33 | $22.96 | 238,587 |
| 2018-12-10 | $27.20 | $27.33 | $27.19 | $27.30 | $22.93 | 222,054 |
| 2018-12-07 | $27.34 | $27.50 | $27.21 | $27.21 | $22.86 | 357,728 |
| 2018-12-06 | $27.28 | $27.36 | $27.19 | $27.32 | $22.95 | 458,012 |
| 2018-12-04 | $27.40 | $27.52 | $27.36 | $27.39 | $23.01 | 750,348 |
| 2018-12-03 | $27.41 | $27.50 | $27.40 | $27.48 | $23.08 | 309,597 |
| 2018-11-30 | $27.45 | $27.51 | $27.35 | $27.47 | $22.95 | 392,569 |
| 2018-11-29 | $27.44 | $27.58 | $27.43 | $27.50 | $22.97 | 265,320 |
| 2018-11-28 | $27.34 | $27.57 | $27.34 | $27.54 | $23.01 | 494,290 |
| 2018-11-27 | $27.32 | $27.41 | $27.31 | $27.34 | $22.84 | 655,469 |
| 2018-11-26 | $27.30 | $27.47 | $27.30 | $27.43 | $22.92 | 197,834 |
| 2018-11-23 | $27.35 | $27.37 | $27.21 | $27.23 | $22.75 | 182,509 |
| 2018-11-21 | $27.33 | $27.54 | $27.33 | $27.41 | $22.90 | 220,162 |
| 2018-11-20 | $27.23 | $27.41 | $27.19 | $27.26 | $22.77 | 461,193 |
| 2018-11-19 | $27.34 | $27.43 | $27.23 | $27.35 | $22.85 | 346,052 |
| 2018-11-16 | $27.57 | $27.57 | $27.40 | $27.42 | $22.91 | 1,632,381 |
| 2018-11-15 | $27.58 | $27.64 | $27.44 | $27.61 | $23.07 | 509,436 |
| 2018-11-14 | $27.77 | $27.83 | $27.62 | $27.67 | $23.12 | 463,972 |
| 2018-11-13 | $27.84 | $27.90 | $27.73 | $27.74 | $23.18 | 524,952 |
| 2018-11-12 | $27.99 | $28.01 | $27.82 | $27.85 | $23.27 | 192,011 |
| 2018-11-09 | $28.15 | $28.19 | $27.96 | $28.02 | $23.41 | 385,156 |
| 2018-11-08 | $28.19 | $28.30 | $28.19 | $28.21 | $23.57 | 510,309 |
| 2018-11-07 | $28.25 | $28.28 | $28.16 | $28.25 | $23.60 | 3,604,905 |
| 2018-11-06 | $28.22 | $28.22 | $28.15 | $28.21 | $23.57 | 275,703 |
| 2018-11-05 | $28.11 | $28.22 | $28.08 | $28.18 | $23.54 | 253,789 |
| 2018-11-02 | $28.14 | $28.23 | $28.08 | $28.14 | $23.51 | 547,668 |
| 2018-11-01 | $28.09 | $28.19 | $28.08 | $28.14 | $23.51 | 1,540,336 |
| 2018-10-31 | $28.21 | $28.35 | $28.19 | $28.20 | $23.44 | 1,135,487 |
| 2018-10-30 | $28.25 | $28.27 | $28.12 | $28.21 | $23.45 | 490,073 |
| 2018-10-29 | $28.34 | $28.42 | $28.19 | $28.23 | $23.47 | 543,375 |
| 2018-10-26 | $28.36 | $28.46 | $28.30 | $28.33 | $23.55 | 778,827 |
| 2018-10-25 | $28.48 | $28.51 | $28.36 | $28.43 | $23.63 | 332,316 |
| 2018-10-24 | $28.55 | $28.60 | $28.38 | $28.38 | $23.59 | 372,510 |
| 2018-10-23 | $28.51 | $28.54 | $28.42 | $28.54 | $23.73 | 150,591 |
| 2018-10-22 | $28.62 | $28.67 | $28.57 | $28.59 | $23.77 | 183,686 |
| 2018-10-19 | $28.63 | $28.64 | $28.54 | $28.58 | $23.76 | 169,411 |
| 2018-10-18 | $28.64 | $28.66 | $28.57 | $28.58 | $23.76 | 84,895 |
| 2018-10-17 | $28.73 | $28.77 | $28.64 | $28.64 | $23.81 | 152,085 |
| 2018-10-16 | $28.71 | $28.79 | $28.71 | $28.73 | $23.88 | 226,937 |
| 2018-10-15 | $28.70 | $28.71 | $28.65 | $28.67 | $23.83 | 263,408 |
| 2018-10-12 | $28.58 | $28.70 | $28.58 | $28.69 | $23.85 | 217,648 |
| 2018-10-11 | $28.58 | $28.68 | $28.48 | $28.54 | $23.73 | 619,722 |
| 2018-10-10 | $28.67 | $28.70 | $28.58 | $28.58 | $23.76 | 502,795 |
| 2018-10-09 | $28.53 | $28.71 | $28.53 | $28.71 | $23.87 | 218,151 |
| 2018-10-08 | $28.64 | $28.69 | $28.57 | $28.58 | $23.76 | 309,646 |
| 2018-10-05 | $28.81 | $28.83 | $28.64 | $28.69 | $23.85 | 489,802 |
| 2018-10-04 | $28.90 | $28.91 | $28.79 | $28.82 | $23.96 | 235,904 |
| 2018-10-03 | $29.01 | $29.07 | $28.94 | $28.94 | $24.06 | 1,373,240 |
| 2018-10-02 | $29.02 | $29.05 | $29.01 | $29.02 | $24.13 | 409,700 |
| 2018-10-01 | $28.97 | $29.03 | $28.97 | $29.01 | $24.12 | 455,116 |
| 2018-09-28 | $29.07 | $29.12 | $29.06 | $29.08 | $24.07 | 364,448 |
| 2018-09-27 | $29.05 | $29.12 | $29.05 | $29.10 | $24.08 | 463,552 |
| 2018-09-26 | $29.01 | $29.08 | $29.01 | $29.06 | $24.05 | 166,503 |
| 2018-09-25 | $29.02 | $29.04 | $29.01 | $29.04 | $24.04 | 139,518 |
| 2018-09-24 | $29.00 | $29.02 | $29.00 | $29.00 | $24.00 | 89,683 |
| 2018-09-21 | $29.03 | $29.03 | $29.00 | $29.01 | $24.01 | 124,717 |
| 2018-09-20 | $28.97 | $29.01 | $28.97 | $28.99 | $23.99 | 138,273 |
| 2018-09-19 | $28.97 | $29.00 | $28.97 | $28.97 | $23.98 | 164,727 |
| 2018-09-18 | $29.02 | $29.04 | $29.01 | $29.02 | $24.02 | 132,926 |
| 2018-09-17 | $29.02 | $29.03 | $28.99 | $28.99 | $23.99 | 203,493 |
| 2018-09-14 | $29.03 | $29.04 | $28.99 | $29.00 | $24.00 | 408,467 |
| 2018-09-13 | $28.98 | $29.03 | $28.98 | $28.99 | $23.99 | 142,533 |
| 2018-09-12 | $28.89 | $28.99 | $28.89 | $28.95 | $23.96 | 279,612 |
| 2018-09-11 | $28.85 | $28.92 | $28.85 | $28.90 | $23.92 | 141,531 |
| 2018-09-10 | $28.86 | $28.91 | $28.86 | $28.87 | $23.89 | 95,649 |
| 2018-09-07 | $28.84 | $28.88 | $28.83 | $28.83 | $23.86 | 155,674 |
| 2018-09-06 | $28.88 | $28.92 | $28.85 | $28.87 | $23.89 | 159,342 |
| 2018-09-05 | $28.84 | $28.90 | $28.84 | $28.90 | $23.92 | 367,827 |
| 2018-09-04 | $28.87 | $28.91 | $28.82 | $28.86 | $23.89 | 363,796 |
| 2018-08-31 | $29.03 | $29.07 | $29.03 | $29.03 | $23.92 | 131,193 |
| 2018-08-30 | $29.05 | $29.07 | $29.00 | $29.00 | $23.89 | 160,221 |
| 2018-08-29 | $29.04 | $29.07 | $29.01 | $29.05 | $23.93 | 84,778 |
| 2018-08-28 | $29.07 | $29.07 | $29.01 | $29.04 | $23.93 | 159,090 |
| 2018-08-27 | $29.05 | $29.07 | $29.05 | $29.06 | $23.94 | 121,478 |
| 2018-08-24 | $29.03 | $29.06 | $29.02 | $29.04 | $23.93 | 133,515 |
| 2018-08-23 | $29.01 | $29.05 | $28.98 | $29.00 | $23.89 | 151,739 |
| 2018-08-22 | $29.04 | $29.05 | $29.01 | $29.02 | $23.91 | 129,364 |
| 2018-08-21 | $28.96 | $29.01 | $28.96 | $28.98 | $23.88 | 154,106 |
| 2018-08-20 | $28.99 | $29.00 | $28.95 | $28.97 | $23.87 | 114,891 |
| 2018-08-17 | $28.92 | $28.97 | $28.89 | $28.94 | $23.84 | 192,332 |
| 2018-08-16 | $28.88 | $28.95 | $28.88 | $28.90 | $23.81 | 158,251 |
| 2018-08-15 | $28.90 | $28.95 | $28.86 | $28.86 | $23.78 | 273,555 |
| 2018-08-14 | $28.90 | $28.98 | $28.90 | $28.96 | $23.86 | 166,833 |
| 2018-08-13 | $28.99 | $29.00 | $28.90 | $28.90 | $23.81 | 191,823 |
| 2018-08-10 | $28.96 | $29.01 | $28.94 | $28.94 | $23.84 | 115,620 |
| 2018-08-09 | $29.03 | $29.03 | $28.97 | $28.97 | $23.87 | 136,286 |
| 2018-08-08 | $28.98 | $29.04 | $28.97 | $29.00 | $23.89 | 175,217 |
| 2018-08-07 | $28.96 | $29.02 | $28.96 | $28.98 | $23.88 | 161,296 |
| 2018-08-06 | $28.94 | $29.01 | $28.94 | $28.97 | $23.87 | 223,052 |
| 2018-08-03 | $28.84 | $28.98 | $28.84 | $28.95 | $23.85 | 116,385 |
| 2018-08-02 | $28.84 | $28.96 | $28.84 | $28.93 | $23.83 | 201,708 |
| 2018-08-01 | $28.89 | $28.91 | $28.86 | $28.90 | $23.81 | 111,743 |
| 2018-07-31 | $28.99 | $29.07 | $28.99 | $29.01 | $23.79 | 189,932 |
| 2018-07-30 | $28.96 | $29.00 | $28.91 | $28.97 | $23.75 | 116,920 |
| 2018-07-27 | $28.92 | $28.96 | $28.90 | $28.95 | $23.74 | 131,474 |
| 2018-07-26 | $28.88 | $28.97 | $28.88 | $28.91 | $23.70 | 143,045 |
| 2018-07-25 | $28.88 | $28.94 | $28.85 | $28.89 | $23.69 | 163,427 |
| 2018-07-24 | $28.85 | $28.90 | $28.84 | $28.87 | $23.67 | 131,705 |
| 2018-07-23 | $28.83 | $28.83 | $28.79 | $28.81 | $23.62 | 144,258 |
| 2018-07-20 | $28.80 | $28.83 | $28.77 | $28.83 | $23.64 | 214,650 |
| 2018-07-19 | $28.83 | $28.83 | $28.77 | $28.79 | $23.61 | 156,646 |
| 2018-07-18 | $28.79 | $28.83 | $28.79 | $28.79 | $23.61 | 128,127 |
| 2018-07-17 | $28.76 | $28.83 | $28.76 | $28.79 | $23.61 | 2,231,051 |
| 2018-07-16 | $28.82 | $28.82 | $28.76 | $28.76 | $23.58 | 189,422 |
| 2018-07-13 | $28.82 | $28.88 | $28.82 | $28.82 | $23.63 | 243,261 |
| 2018-07-12 | $28.78 | $28.88 | $28.75 | $28.88 | $23.68 | 526,146 |
| 2018-07-11 | $28.73 | $28.80 | $28.71 | $28.78 | $23.60 | 253,877 |
| 2018-07-10 | $28.72 | $28.82 | $28.72 | $28.78 | $23.60 | 221,221 |
| 2018-07-09 | $28.72 | $28.79 | $28.71 | $28.73 | $23.56 | 626,027 |
| 2018-07-06 | $28.69 | $28.73 | $28.65 | $28.72 | $23.55 | 556,022 |
| 2018-07-05 | $28.67 | $28.72 | $28.60 | $28.64 | $23.48 | 1,293,835 |
| 2018-07-03 | $28.66 | $28.69 | $28.60 | $28.63 | $23.47 | 156,531 |
| 2018-07-02 | $28.64 | $28.68 | $28.56 | $28.59 | $23.44 | 622,960 |
| 2018-06-29 | $28.79 | $28.99 | $28.66 | $28.68 | $23.41 | 1,973,438 |
| 2018-06-28 | $28.80 | $28.85 | $28.71 | $28.79 | $23.50 | 515,309 |
| 2018-06-27 | $28.86 | $28.90 | $28.85 | $28.86 | $23.56 | 138,550 |
| 2018-06-26 | $28.89 | $28.92 | $28.85 | $28.86 | $23.56 | 192,513 |
| 2018-06-25 | $28.90 | $28.96 | $28.89 | $28.90 | $23.59 | 137,956 |
| 2018-06-22 | $28.98 | $28.99 | $28.94 | $28.97 | $23.65 | 119,810 |
| 2018-06-21 | $28.98 | $29.02 | $28.94 | $28.95 | $23.63 | 263,079 |
| 2018-06-20 | $29.05 | $29.05 | $29.00 | $29.02 | $23.69 | 116,211 |
| 2018-06-19 | $29.01 | $29.03 | $28.99 | $28.99 | $23.66 | 158,810 |
| 2018-06-18 | $29.01 | $29.06 | $29.00 | $29.04 | $23.71 | 173,491 |
| 2018-06-15 | $29.06 | $29.07 | $28.99 | $29.07 | $23.73 | 425,158 |
| 2018-06-14 | $28.98 | $29.12 | $28.98 | $29.06 | $23.72 | 265,506 |
| 2018-06-13 | $28.99 | $29.09 | $28.94 | $28.96 | $23.64 | 249,929 |
| 2018-06-12 | $29.00 | $29.05 | $28.98 | $29.00 | $23.67 | 282,519 |
| 2018-06-11 | $28.97 | $29.02 | $28.96 | $29.00 | $23.67 | 170,774 |
| 2018-06-08 | $28.88 | $28.99 | $28.88 | $28.97 | $23.65 | 196,926 |
| 2018-06-07 | $29.00 | $29.01 | $28.90 | $28.97 | $23.65 | 173,850 |
| 2018-06-06 | $28.89 | $29.03 | $28.85 | $29.03 | $23.70 | 687,580 |
| 2018-06-05 | $28.85 | $28.98 | $28.81 | $28.96 | $23.64 | 556,120 |
| 2018-06-04 | $28.82 | $28.89 | $28.81 | $28.89 | $23.58 | 195,481 |
| 2018-06-01 | $28.75 | $28.84 | $28.75 | $28.83 | $23.53 | 928,216 |
| 2018-05-31 | $28.95 | $28.96 | $28.86 | $28.87 | $23.46 | 221,364 |
| 2018-05-30 | $28.93 | $28.96 | $28.89 | $28.95 | $23.52 | 218,565 |
| 2018-05-29 | $28.90 | $28.91 | $28.84 | $28.86 | $23.45 | 149,070 |
| 2018-05-25 | $29.03 | $29.08 | $28.93 | $28.98 | $23.55 | 199,953 |
| 2018-05-24 | $28.96 | $29.06 | $28.96 | $29.05 | $23.61 | 221,353 |
| 2018-05-23 | $28.91 | $29.04 | $28.91 | $29.04 | $23.60 | 133,572 |
| 2018-05-22 | $28.99 | $29.03 | $28.93 | $28.96 | $23.53 | 133,036 |
| 2018-05-21 | $28.89 | $28.97 | $28.87 | $28.92 | $23.50 | 279,195 |
| 2018-05-18 | $29.01 | $29.04 | $28.92 | $28.93 | $23.51 | 592,794 |
| 2018-05-17 | $29.09 | $29.11 | $29.03 | $29.05 | $23.61 | 215,306 |
| 2018-05-16 | $29.13 | $29.14 | $29.03 | $29.13 | $23.67 | 215,887 |
| 2018-05-15 | $29.17 | $29.17 | $29.03 | $29.10 | $23.65 | 241,423 |
| 2018-05-14 | $29.11 | $29.24 | $29.11 | $29.24 | $23.76 | 560,163 |
| 2018-05-11 | $29.12 | $29.16 | $29.09 | $29.13 | $23.67 | 207,515 |
| 2018-05-10 | $29.06 | $29.12 | $29.04 | $29.11 | $23.65 | 206,498 |
| 2018-05-09 | $28.95 | $29.04 | $28.94 | $29.03 | $23.59 | 250,839 |
| 2018-05-08 | $29.03 | $29.03 | $28.93 | $29.00 | $23.57 | 386,633 |
| 2018-05-07 | $29.02 | $29.05 | $28.99 | $28.99 | $23.56 | 258,841 |
| 2018-05-04 | $28.90 | $29.06 | $28.89 | $28.97 | $23.54 | 264,969 |
| 2018-05-03 | $28.97 | $28.98 | $28.86 | $28.96 | $23.53 | 186,289 |
| 2018-05-02 | $28.98 | $29.03 | $28.89 | $28.89 | $23.48 | 344,371 |
| 2018-05-01 | $29.00 | $29.00 | $28.91 | $28.99 | $23.56 | 723,559 |
| 2018-04-30 | $29.09 | $29.18 | $29.09 | $29.10 | $23.55 | 344,775 |
| 2018-04-27 | $29.10 | $29.14 | $29.07 | $29.11 | $23.56 | 163,010 |
| 2018-04-26 | $29.06 | $29.14 | $29.02 | $29.06 | $23.51 | 699,027 |
| 2018-04-25 | $29.00 | $29.09 | $28.94 | $29.02 | $23.48 | 568,211 |
| 2018-04-24 | $29.21 | $29.31 | $29.00 | $29.04 | $23.50 | 1,480,444 |
| 2018-04-23 | $29.30 | $29.34 | $29.15 | $29.18 | $23.61 | 575,712 |
| 2018-04-20 | $29.40 | $29.40 | $29.25 | $29.29 | $23.70 | 287,833 |
| 2018-04-19 | $29.36 | $29.41 | $29.31 | $29.41 | $23.80 | 343,070 |
| 2018-04-18 | $29.46 | $29.48 | $29.38 | $29.38 | $23.77 | 257,266 |
| 2018-04-17 | $29.39 | $29.46 | $29.32 | $29.41 | $23.80 | 151,968 |
| 2018-04-16 | $29.39 | $29.50 | $29.31 | $29.34 | $23.74 | 341,461 |
| 2018-04-13 | $29.38 | $29.48 | $29.34 | $29.39 | $23.78 | 829,758 |
| 2018-04-12 | $29.27 | $29.40 | $29.19 | $29.32 | $23.73 | 1,023,069 |
| 2018-04-11 | $29.23 | $29.29 | $29.21 | $29.27 | $23.68 | 348,282 |
| 2018-04-10 | $29.14 | $29.25 | $29.06 | $29.24 | $23.66 | 345,370 |
| 2018-04-09 | $28.96 | $29.12 | $28.96 | $29.10 | $23.55 | 2,588,557 |
| 2018-04-06 | $28.91 | $29.01 | $28.87 | $28.98 | $23.45 | 912,302 |
| 2018-04-05 | $28.85 | $28.98 | $28.85 | $28.88 | $23.37 | 305,066 |
| 2018-04-04 | $28.80 | $28.92 | $28.79 | $28.90 | $23.39 | 296,469 |
| 2018-04-03 | $28.93 | $28.98 | $28.82 | $28.92 | $23.40 | 503,888 |
| 2018-04-02 | $28.83 | $28.90 | $28.76 | $28.84 | $23.34 | 292,901 |
| 2018-03-29 | $29.10 | $29.10 | $29.02 | $29.06 | $23.41 | 409,908 |
| 2018-03-28 | $28.99 | $29.07 | $28.96 | $28.98 | $23.34 | 408,090 |
| 2018-03-27 | $29.02 | $29.15 | $28.92 | $28.96 | $23.33 | 258,020 |
| 2018-03-26 | $28.95 | $29.10 | $28.92 | $29.04 | $23.39 | 600,877 |
| 2018-03-23 | $29.07 | $29.07 | $28.83 | $28.90 | $23.28 | 561,319 |
| 2018-03-22 | $29.05 | $29.11 | $29.00 | $29.00 | $23.36 | 279,330 |
| 2018-03-21 | $29.09 | $29.16 | $29.07 | $29.11 | $23.45 | 181,142 |
| 2018-03-20 | $29.05 | $29.14 | $29.02 | $29.12 | $23.45 | 129,284 |
| 2018-03-19 | $29.10 | $29.12 | $29.03 | $29.07 | $23.41 | 198,245 |
| 2018-03-16 | $29.07 | $29.19 | $29.07 | $29.13 | $23.46 | 657,840 |
| 2018-03-15 | $29.15 | $29.21 | $29.08 | $29.11 | $23.45 | 535,388 |
| 2018-03-14 | $29.30 | $29.38 | $29.18 | $29.21 | $23.53 | 483,254 |
| 2018-03-13 | $29.36 | $29.39 | $29.23 | $29.30 | $23.60 | 926,425 |
| 2018-03-12 | $29.29 | $29.35 | $29.20 | $29.35 | $23.64 | 618,710 |
| 2018-03-09 | $29.24 | $29.34 | $29.20 | $29.33 | $23.62 | 394,449 |
| 2018-03-08 | $29.25 | $29.27 | $29.11 | $29.24 | $23.55 | 499,018 |
| 2018-03-07 | $29.21 | $29.25 | $29.19 | $29.24 | $23.55 | 252,074 |
| 2018-03-06 | $29.22 | $29.26 | $29.15 | $29.24 | $23.55 | 170,209 |
| 2018-03-05 | $29.13 | $29.23 | $29.10 | $29.16 | $23.49 | 365,631 |
| 2018-03-02 | $29.14 | $29.27 | $29.09 | $29.18 | $23.50 | 419,148 |
| 2018-03-01 | $29.32 | $29.32 | $29.19 | $29.23 | $23.54 | 501,941 |
| 2018-02-28 | $29.50 | $29.57 | $29.43 | $29.45 | $23.62 | 721,440 |
| 2018-02-27 | $29.60 | $29.64 | $29.50 | $29.57 | $23.72 | 664,601 |
| 2018-02-26 | $29.55 | $29.66 | $29.45 | $29.61 | $23.75 | 544,407 |
| 2018-02-23 | $29.33 | $29.55 | $29.33 | $29.52 | $23.68 | 291,705 |
| 2018-02-22 | $29.36 | $29.47 | $29.29 | $29.31 | $23.51 | 584,891 |
| 2018-02-21 | $29.55 | $29.59 | $29.33 | $29.38 | $23.57 | 344,846 |
| 2018-02-20 | $29.54 | $29.61 | $29.46 | $29.53 | $23.69 | 485,068 |
| 2018-02-16 | $29.45 | $29.63 | $29.45 | $29.62 | $23.76 | 609,845 |
| 2018-02-15 | $29.28 | $29.52 | $29.26 | $29.51 | $23.67 | 247,117 |
| 2018-02-14 | $29.15 | $29.30 | $29.15 | $29.29 | $23.50 | 238,610 |
| 2018-02-13 | $29.33 | $29.39 | $29.20 | $29.28 | $23.49 | 548,900 |
| 2018-02-12 | $29.27 | $29.50 | $29.25 | $29.39 | $23.58 | 320,654 |
| 2018-02-09 | $29.29 | $29.45 | $29.03 | $29.27 | $23.48 | 2,207,154 |
| 2018-02-08 | $29.57 | $29.60 | $29.27 | $29.29 | $23.50 | 629,065 |
| 2018-02-07 | $29.73 | $29.79 | $29.51 | $29.52 | $23.68 | 989,191 |
| 2018-02-06 | $29.55 | $29.76 | $29.44 | $29.72 | $23.84 | 1,159,879 |
| 2018-02-05 | $29.70 | $29.86 | $29.56 | $29.63 | $23.77 | 981,162 |
| 2018-02-02 | $29.91 | $29.94 | $29.72 | $29.77 | $23.88 | 655,812 |
| 2018-02-01 | $30.05 | $30.11 | $29.91 | $29.91 | $23.99 | 648,298 |
| 2018-01-31 | $30.17 | $30.28 | $30.06 | $30.11 | $24.05 | 2,311,827 |
| 2018-01-30 | $30.23 | $30.23 | $30.11 | $30.12 | $24.06 | 504,551 |
| 2018-01-29 | $30.25 | $30.31 | $30.21 | $30.24 | $24.15 | 417,792 |
| 2018-01-26 | $30.30 | $30.34 | $30.23 | $30.31 | $24.21 | 247,403 |
| 2018-01-25 | $30.29 | $30.35 | $30.21 | $30.25 | $24.16 | 385,015 |
| 2018-01-24 | $30.34 | $30.34 | $30.22 | $30.31 | $24.21 | 406,197 |
| 2018-01-23 | $30.19 | $30.33 | $30.16 | $30.30 | $24.20 | 367,103 |
| 2018-01-22 | $30.20 | $30.23 | $30.15 | $30.16 | $24.09 | 446,417 |
| 2018-01-19 | $30.19 | $30.19 | $30.10 | $30.17 | $24.10 | 252,774 |
| 2018-01-18 | $30.25 | $30.25 | $30.11 | $30.14 | $24.07 | 367,888 |
| 2018-01-17 | $30.27 | $30.27 | $30.16 | $30.22 | $24.14 | 312,133 |
| 2018-01-16 | $30.29 | $30.29 | $30.18 | $30.24 | $24.15 | 485,598 |
| 2018-01-12 | $30.24 | $30.26 | $30.20 | $30.26 | $24.17 | 437,241 |
| 2018-01-11 | $30.15 | $30.29 | $30.09 | $30.27 | $24.18 | 688,862 |
| 2018-01-10 | $30.20 | $30.25 | $30.06 | $30.10 | $24.04 | 766,705 |
| 2018-01-09 | $30.25 | $30.28 | $30.17 | $30.18 | $24.11 | 543,675 |
| 2018-01-08 | $30.21 | $30.27 | $30.14 | $30.25 | $24.16 | 714,137 |
| 2018-01-05 | $30.20 | $30.25 | $30.14 | $30.21 | $24.13 | 998,589 |
| 2018-01-04 | $30.06 | $30.21 | $30.04 | $30.20 | $24.12 | 1,318,095 |
| 2018-01-03 | $29.96 | $30.04 | $29.92 | $30.01 | $23.97 | 1,023,563 |
| 2018-01-02 | $30.05 | $30.10 | $29.91 | $29.92 | $23.90 | 555,429 |
| 2017-12-29 | $29.90 | $29.97 | $29.86 | $29.95 | $23.92 | 422,862 |
| 2017-12-28 | $29.89 | $29.92 | $29.84 | $29.89 | $23.87 | 637,197 |
| 2017-12-27 | $29.87 | $29.94 | $29.79 | $29.84 | $23.83 | 574,768 |
| 2017-12-26 | $29.98 | $30.08 | $29.95 | $30.06 | $23.83 | 1,896,942 |
| 2017-12-22 | $29.95 | $29.99 | $29.87 | $29.94 | $23.74 | 517,285 |
| 2017-12-21 | $29.91 | $29.98 | $29.88 | $29.91 | $23.72 | 228,326 |
| 2017-12-20 | $29.97 | $29.98 | $29.84 | $29.88 | $23.69 | 249,452 |
| 2017-12-19 | $29.98 | $29.99 | $29.87 | $29.90 | $23.71 | 1,295,991 |
| 2017-12-18 | $30.05 | $30.06 | $29.92 | $29.93 | $23.73 | 626,016 |
| 2017-12-15 | $29.95 | $29.99 | $29.95 | $29.97 | $23.76 | 214,334 |
| 2017-12-14 | $30.01 | $30.01 | $29.92 | $29.93 | $23.73 | 262,989 |
| 2017-12-13 | $30.04 | $30.08 | $29.96 | $29.98 | $23.77 | 916,580 |
| 2017-12-12 | $29.99 | $30.01 | $29.94 | $30.01 | $23.80 | 295,410 |
| 2017-12-11 | $29.95 | $30.01 | $29.93 | $29.96 | $23.76 | 174,256 |
| 2017-12-08 | $30.00 | $30.02 | $29.95 | $29.96 | $23.76 | 254,292 |
| 2017-12-07 | $29.98 | $30.00 | $29.93 | $29.95 | $23.75 | 150,975 |
| 2017-12-06 | $30.01 | $30.02 | $29.91 | $29.94 | $23.74 | 222,742 |
| 2017-12-05 | $30.01 | $30.05 | $29.93 | $29.95 | $23.75 | 308,811 |
| 2017-12-04 | $30.00 | $30.01 | $29.94 | $29.95 | $23.75 | 383,445 |
| 2017-12-01 | $30.00 | $30.00 | $29.85 | $29.97 | $23.76 | 733,944 |
| 2017-11-30 | $30.13 | $30.13 | $29.93 | $30.08 | $23.75 | 1,219,790 |
| 2017-11-29 | $30.15 | $30.16 | $30.11 | $30.12 | $23.79 | 598,500 |
| 2017-11-28 | $30.06 | $30.18 | $30.04 | $30.17 | $23.82 | 353,802 |
| 2017-11-27 | $30.13 | $30.14 | $30.04 | $30.04 | $23.72 | 266,167 |
| 2017-11-24 | $30.07 | $30.15 | $30.07 | $30.10 | $23.77 | 373,103 |
| 2017-11-22 | $30.02 | $30.11 | $30.00 | $30.10 | $23.77 | 2,063,552 |
| 2017-11-21 | $30.02 | $30.05 | $29.94 | $30.00 | $23.69 | 538,555 |
| 2017-11-20 | $29.93 | $29.94 | $29.87 | $29.90 | $23.61 | 260,385 |
| 2017-11-17 | $29.85 | $29.91 | $29.83 | $29.87 | $23.59 | 182,715 |
| 2017-11-16 | $29.78 | $29.92 | $29.69 | $29.92 | $23.63 | 557,556 |
| 2017-11-15 | $29.63 | $29.69 | $29.51 | $29.68 | $23.44 | 549,584 |
| 2017-11-14 | $29.78 | $29.78 | $29.67 | $29.72 | $23.47 | 238,411 |
| 2017-11-13 | $29.77 | $29.85 | $29.74 | $29.77 | $23.51 | 164,705 |
| 2017-11-10 | $29.84 | $29.90 | $29.74 | $29.78 | $23.52 | 688,355 |
| 2017-11-09 | $29.95 | $29.97 | $29.74 | $29.81 | $23.54 | 1,103,746 |
| 2017-11-08 | $30.13 | $30.13 | $29.95 | $29.96 | $23.66 | 1,559,816 |
| 2017-11-07 | $30.26 | $30.26 | $30.12 | $30.12 | $23.79 | 209,054 |
| 2017-11-06 | $30.25 | $30.25 | $30.17 | $30.22 | $23.86 | 196,863 |
| 2017-11-03 | $30.27 | $30.27 | $30.20 | $30.25 | $23.89 | 290,019 |
| 2017-11-02 | $30.20 | $30.25 | $30.15 | $30.24 | $23.88 | 714,581 |
| 2017-11-01 | $30.22 | $30.23 | $30.14 | $30.16 | $23.82 | 346,927 |
| 2017-10-31 | $30.26 | $30.28 | $30.20 | $30.23 | $23.77 | 302,062 |
| 2017-10-30 | $30.31 | $30.33 | $30.17 | $30.22 | $23.76 | 631,871 |
| 2017-10-27 | $30.31 | $30.32 | $30.30 | $30.32 | $23.84 | 324,680 |
| 2017-10-26 | $30.24 | $30.31 | $30.24 | $30.27 | $23.80 | 316,453 |
| 2017-10-25 | $30.34 | $30.36 | $30.20 | $30.27 | $23.80 | 361,136 |
| 2017-10-24 | $30.37 | $30.39 | $30.34 | $30.35 | $23.87 | 208,230 |
| 2017-10-23 | $30.39 | $30.39 | $30.32 | $30.36 | $23.87 | 205,683 |
| 2017-10-20 | $30.36 | $30.37 | $30.32 | $30.34 | $23.86 | 234,050 |
| 2017-10-19 | $30.35 | $30.39 | $30.30 | $30.39 | $23.90 | 183,835 |
| 2017-10-18 | $30.34 | $30.37 | $30.30 | $30.36 | $23.87 | 653,350 |
| 2017-10-17 | $30.29 | $30.34 | $30.25 | $30.34 | $23.86 | 244,958 |
| 2017-10-16 | $30.26 | $30.27 | $30.21 | $30.27 | $23.80 | 164,054 |
| 2017-10-13 | $30.25 | $30.25 | $30.20 | $30.24 | $23.78 | 202,951 |
| 2017-10-12 | $30.18 | $30.23 | $30.18 | $30.20 | $23.75 | 225,849 |
| 2017-10-11 | $30.25 | $30.26 | $30.20 | $30.20 | $23.75 | 251,674 |
| 2017-10-10 | $30.26 | $30.28 | $30.25 | $30.27 | $23.80 | 258,234 |
| 2017-10-09 | $30.28 | $30.28 | $30.18 | $30.23 | $23.77 | 226,269 |
| 2017-10-06 | $30.21 | $30.22 | $30.16 | $30.21 | $23.76 | 352,626 |
| 2017-10-05 | $30.20 | $30.25 | $30.18 | $30.21 | $23.76 | 200,830 |
| 2017-10-04 | $30.20 | $30.23 | $30.18 | $30.19 | $23.74 | 128,093 |
| 2017-10-03 | $30.19 | $30.22 | $30.17 | $30.20 | $23.75 | 408,964 |
| 2017-10-02 | $30.20 | $30.23 | $30.15 | $30.18 | $23.73 | 360,277 |
| 2017-09-29 | $30.33 | $30.36 | $30.26 | $30.31 | $23.74 | 1,123,836 |
| 2017-09-28 | $30.23 | $30.34 | $30.23 | $30.26 | $23.70 | 654,564 |
| 2017-09-27 | $30.22 | $30.31 | $30.22 | $30.28 | $23.72 | 1,085,423 |
| 2017-09-26 | $30.25 | $30.28 | $30.20 | $30.21 | $23.66 | 735,688 |
| 2017-09-25 | $30.21 | $30.23 | $30.17 | $30.22 | $23.67 | 224,398 |
| 2017-09-22 | $30.18 | $30.18 | $30.12 | $30.18 | $23.64 | 187,980 |
| 2017-09-21 | $30.18 | $30.19 | $30.12 | $30.15 | $23.61 | 134,195 |
| 2017-09-20 | $30.19 | $30.21 | $30.10 | $30.14 | $23.61 | 233,466 |
| 2017-09-19 | $30.11 | $30.20 | $30.02 | $30.18 | $23.64 | 678,826 |
| 2017-09-18 | $30.11 | $30.13 | $30.04 | $30.07 | $23.55 | 239,046 |
| 2017-09-15 | $30.11 | $30.13 | $30.02 | $30.12 | $23.59 | 156,260 |
| 2017-09-14 | $30.06 | $30.11 | $30.00 | $30.11 | $23.58 | 228,555 |
| 2017-09-13 | $30.00 | $30.10 | $29.95 | $30.07 | $23.55 | 139,589 |
| 2017-09-12 | $30.01 | $30.06 | $29.95 | $30.04 | $23.53 | 242,521 |
| 2017-09-11 | $30.01 | $30.05 | $29.96 | $30.01 | $23.51 | 261,514 |
| 2017-09-08 | $30.06 | $30.06 | $29.91 | $29.92 | $23.43 | 253,820 |
| 2017-09-07 | $30.00 | $30.07 | $30.00 | $30.05 | $23.54 | 313,403 |
| 2017-09-06 | $29.98 | $30.00 | $29.95 | $29.98 | $23.48 | 287,492 |
| 2017-09-05 | $29.93 | $30.00 | $29.89 | $29.97 | $23.47 | 387,728 |
| 2017-09-01 | $29.90 | $29.90 | $29.82 | $29.89 | $23.41 | 350,277 |
| 2017-08-31 | $29.95 | $30.03 | $29.87 | $30.02 | $23.42 | 1,627,188 |
| 2017-08-30 | $29.91 | $29.97 | $29.87 | $29.94 | $23.35 | 600,252 |
| 2017-08-29 | $29.90 | $29.94 | $29.85 | $29.89 | $23.32 | 971,929 |
| 2017-08-28 | $29.92 | $29.94 | $29.85 | $29.93 | $23.35 | 242,649 |
| 2017-08-25 | $29.90 | $29.93 | $29.82 | $29.91 | $23.33 | 381,286 |
| 2017-08-24 | $29.85 | $29.86 | $29.76 | $29.86 | $23.29 | 899,150 |
| 2017-08-23 | $29.77 | $29.85 | $29.72 | $29.84 | $23.28 | 308,922 |
| 2017-08-22 | $29.69 | $29.79 | $29.63 | $29.78 | $23.23 | 193,706 |
| 2017-08-21 | $29.70 | $29.73 | $29.59 | $29.60 | $23.09 | 423,359 |
| 2017-08-18 | $29.71 | $29.71 | $29.58 | $29.68 | $23.15 | 359,693 |
| 2017-08-17 | $29.73 | $29.75 | $29.60 | $29.67 | $23.14 | 207,579 |
| 2017-08-16 | $29.71 | $29.80 | $29.58 | $29.77 | $23.22 | 297,873 |
| 2017-08-15 | $29.71 | $29.72 | $29.60 | $29.72 | $23.18 | 183,291 |
| 2017-08-14 | $29.71 | $29.74 | $29.66 | $29.67 | $23.14 | 230,678 |
| 2017-08-11 | $29.58 | $29.63 | $29.55 | $29.57 | $23.07 | 160,067 |
| 2017-08-10 | $29.71 | $29.72 | $29.52 | $29.54 | $23.04 | 345,263 |
| 2017-08-09 | $29.77 | $29.88 | $29.65 | $29.73 | $23.19 | 420,381 |
| 2017-08-08 | $29.93 | $29.93 | $29.79 | $29.81 | $23.25 | 179,884 |
| 2017-08-07 | $29.94 | $29.94 | $29.85 | $29.92 | $23.34 | 318,874 |
| 2017-08-04 | $29.87 | $29.90 | $29.83 | $29.89 | $23.32 | 243,658 |
| 2017-08-03 | $29.86 | $29.90 | $29.84 | $29.85 | $23.28 | 508,146 |
| 2017-08-02 | $29.87 | $29.90 | $29.82 | $29.87 | $23.30 | 132,532 |
| 2017-08-01 | $29.83 | $29.90 | $29.77 | $29.77 | $23.22 | 908,761 |
| 2017-07-31 | $29.98 | $30.02 | $29.93 | $29.94 | $23.26 | 1,034,925 |
| 2017-07-28 | $29.89 | $29.97 | $29.89 | $29.96 | $23.27 | 102,097 |
| 2017-07-27 | $29.97 | $29.99 | $29.90 | $29.97 | $23.28 | 290,380 |
| 2017-07-26 | $29.93 | $29.97 | $29.88 | $29.96 | $23.27 | 142,025 |
| 2017-07-25 | $29.84 | $29.90 | $29.80 | $29.85 | $23.19 | 872,626 |
| 2017-07-24 | $29.80 | $29.80 | $29.72 | $29.73 | $23.09 | 1,056,286 |
| 2017-07-21 | $29.80 | $29.83 | $29.74 | $29.79 | $23.14 | 193,217 |
| 2017-07-20 | $29.83 | $29.83 | $29.77 | $29.78 | $23.13 | 216,370 |
| 2017-07-19 | $29.76 | $29.85 | $29.72 | $29.81 | $23.15 | 252,125 |
| 2017-07-18 | $29.71 | $29.77 | $29.67 | $29.73 | $23.09 | 145,030 |
| 2017-07-17 | $29.65 | $29.67 | $29.58 | $29.67 | $23.05 | 916,694 |
| 2017-07-14 | $29.51 | $29.64 | $29.51 | $29.63 | $23.01 | 1,374,738 |
| 2017-07-13 | $29.43 | $29.54 | $29.40 | $29.53 | $22.94 | 124,372 |
| 2017-07-12 | $29.37 | $29.47 | $29.37 | $29.43 | $22.86 | 283,853 |
| 2017-07-11 | $29.33 | $29.37 | $29.26 | $29.30 | $22.76 | 161,989 |
| 2017-07-10 | $29.34 | $29.36 | $29.26 | $29.31 | $22.77 | 797,450 |
| 2017-07-07 | $29.38 | $29.41 | $29.28 | $29.36 | $22.80 | 1,347,384 |
| 2017-07-06 | $29.46 | $29.48 | $29.35 | $29.40 | $22.84 | 625,988 |
| 2017-07-05 | $29.47 | $29.53 | $29.40 | $29.41 | $22.84 | 322,400 |
| 2017-07-03 | $29.55 | $29.57 | $29.46 | $29.50 | $22.91 | 106,624 |
| 2017-06-30 | $29.58 | $29.64 | $29.55 | $29.64 | $22.92 | 530,566 |
| 2017-06-29 | $29.59 | $29.59 | $29.41 | $29.52 | $22.83 | 629,600 |
| 2017-06-28 | $29.56 | $29.62 | $29.51 | $29.61 | $22.90 | 829,596 |
| 2017-06-27 | $29.54 | $29.55 | $29.42 | $29.52 | $22.83 | 284,865 |
| 2017-06-26 | $29.49 | $29.53 | $29.43 | $29.48 | $22.80 | 302,754 |
| 2017-06-23 | $29.38 | $29.48 | $29.31 | $29.48 | $22.80 | 667,852 |
| 2017-06-22 | $29.45 | $29.45 | $29.22 | $29.28 | $22.64 | 2,249,317 |
| 2017-06-21 | $29.53 | $29.55 | $29.20 | $29.30 | $22.66 | 1,143,351 |
| 2017-06-20 | $29.59 | $29.63 | $29.54 | $29.55 | $22.85 | 862,506 |
| 2017-06-19 | $29.65 | $29.69 | $29.61 | $29.64 | $22.92 | 263,446 |
| 2017-06-16 | $29.65 | $29.65 | $29.56 | $29.58 | $22.87 | 213,451 |
| 2017-06-15 | $29.69 | $29.69 | $29.57 | $29.61 | $22.90 | 745,486 |
| 2017-06-14 | $29.77 | $29.80 | $29.66 | $29.72 | $22.98 | 179,782 |
| 2017-06-13 | $29.69 | $29.76 | $29.66 | $29.76 | $23.01 | 124,836 |
| 2017-06-12 | $29.59 | $29.69 | $29.55 | $29.69 | $22.96 | 813,245 |
| 2017-06-09 | $29.53 | $29.63 | $29.53 | $29.56 | $22.86 | 238,996 |
| 2017-06-08 | $29.62 | $29.64 | $29.53 | $29.62 | $22.91 | 402,789 |
| 2017-06-07 | $29.71 | $29.72 | $29.54 | $29.58 | $22.87 | 439,084 |
| 2017-06-06 | $29.67 | $29.72 | $29.65 | $29.67 | $22.94 | 251,760 |
| 2017-06-05 | $29.70 | $29.71 | $29.62 | $29.64 | $22.92 | 301,642 |
| 2017-06-02 | $29.67 | $29.74 | $29.64 | $29.72 | $22.98 | 594,504 |
| 2017-06-01 | $29.69 | $29.70 | $29.61 | $29.67 | $22.94 | 237,523 |
| 2017-05-31 | $29.76 | $29.80 | $29.71 | $29.74 | $22.90 | 255,420 |
| 2017-05-30 | $29.76 | $29.79 | $29.70 | $29.75 | $22.91 | 979,695 |
| 2017-05-26 | $29.75 | $29.77 | $29.73 | $29.76 | $22.91 | 181,706 |
| 2017-05-25 | $29.80 | $29.84 | $29.72 | $29.73 | $22.89 | 224,255 |
| 2017-05-24 | $29.78 | $29.80 | $29.74 | $29.79 | $22.94 | 322,910 |
| 2017-05-23 | $29.73 | $29.80 | $29.70 | $29.73 | $22.89 | 811,308 |
| 2017-05-22 | $29.75 | $29.75 | $29.65 | $29.70 | $22.87 | 160,938 |
| 2017-05-19 | $29.69 | $29.70 | $29.61 | $29.65 | $22.83 | 225,704 |
| 2017-05-18 | $29.54 | $29.62 | $29.48 | $29.58 | $22.78 | 978,769 |
| 2017-05-17 | $29.61 | $29.67 | $29.57 | $29.58 | $22.78 | 257,413 |
| 2017-05-16 | $29.71 | $29.72 | $29.65 | $29.71 | $22.88 | 793,164 |
| 2017-05-15 | $29.69 | $29.70 | $29.60 | $29.64 | $22.82 | 796,633 |
| 2017-05-12 | $29.60 | $29.62 | $29.58 | $29.60 | $22.79 | 117,902 |
| 2017-05-11 | $29.54 | $29.59 | $29.48 | $29.57 | $22.77 | 169,227 |
| 2017-05-10 | $29.46 | $29.54 | $29.42 | $29.54 | $22.75 | 803,617 |
| 2017-05-09 | $29.50 | $29.50 | $29.39 | $29.40 | $22.64 | 340,015 |
| 2017-05-08 | $29.42 | $29.45 | $29.31 | $29.43 | $22.66 | 274,223 |
| 2017-05-05 | $29.42 | $29.43 | $29.29 | $29.41 | $22.65 | 270,003 |
| 2017-05-04 | $29.59 | $29.59 | $29.33 | $29.37 | $22.61 | 308,846 |
| 2017-05-03 | $29.61 | $29.63 | $29.54 | $29.59 | $22.78 | 207,227 |
| 2017-05-02 | $29.59 | $29.60 | $29.54 | $29.59 | $22.78 | 871,811 |
| 2017-05-01 | $29.63 | $29.66 | $29.53 | $29.60 | $22.79 | 274,591 |
| 2017-04-28 | $29.69 | $29.70 | $29.60 | $29.69 | $22.77 | 191,662 |
| 2017-04-27 | $29.64 | $29.66 | $29.58 | $29.64 | $22.73 | 167,985 |
| 2017-04-26 | $29.68 | $29.68 | $29.58 | $29.60 | $22.70 | 312,213 |
| 2017-04-25 | $29.67 | $29.71 | $29.62 | $29.68 | $22.77 | 1,050,022 |
| 2017-04-24 | $29.65 | $29.68 | $29.57 | $29.65 | $22.74 | 361,308 |
| 2017-04-21 | $29.57 | $29.60 | $29.51 | $29.54 | $22.66 | 643,648 |
| 2017-04-20 | $29.53 | $29.57 | $29.49 | $29.55 | $22.67 | 206,398 |
| 2017-04-19 | $29.52 | $29.55 | $29.47 | $29.47 | $22.60 | 201,130 |
| 2017-04-18 | $29.54 | $29.55 | $29.43 | $29.54 | $22.66 | 182,067 |
| 2017-04-17 | $29.49 | $29.56 | $29.47 | $29.52 | $22.64 | 221,977 |
| 2017-04-13 | $29.49 | $29.53 | $29.43 | $29.46 | $22.60 | 400,385 |
| 2017-04-12 | $29.60 | $29.60 | $29.38 | $29.46 | $22.60 | 1,046,221 |
| 2017-04-11 | $29.59 | $29.61 | $29.42 | $29.52 | $22.64 | 220,809 |
| 2017-04-10 | $29.61 | $29.61 | $29.56 | $29.60 | $22.70 | 354,972 |
| 2017-04-07 | $29.55 | $29.61 | $29.48 | $29.50 | $22.63 | 536,764 |
| 2017-04-06 | $29.45 | $29.54 | $29.42 | $29.52 | $22.64 | 861,382 |
| 2017-04-05 | $29.56 | $29.59 | $29.44 | $29.45 | $22.59 | 321,592 |
| 2017-04-04 | $29.46 | $29.51 | $29.41 | $29.48 | $22.61 | 136,334 |
| 2017-04-03 | $29.52 | $29.52 | $29.35 | $29.39 | $22.54 | 304,553 |
| 2017-03-31 | $29.59 | $29.64 | $29.46 | $29.56 | $22.57 | 303,801 |
| 2017-03-30 | $29.40 | $29.56 | $29.35 | $29.52 | $22.54 | 1,992,312 |
| 2017-03-29 | $29.26 | $29.37 | $29.22 | $29.36 | $22.42 | 954,107 |
| 2017-03-28 | $29.10 | $29.24 | $29.07 | $29.22 | $22.32 | 187,420 |
| 2017-03-27 | $29.05 | $29.11 | $29.04 | $29.08 | $22.20 | 122,981 |
| 2017-03-24 | $29.08 | $29.18 | $29.04 | $29.12 | $22.24 | 255,283 |
| 2017-03-23 | $29.05 | $29.05 | $28.97 | $29.02 | $22.16 | 114,748 |
| 2017-03-22 | $28.91 | $29.05 | $28.78 | $29.04 | $22.18 | 451,737 |
| 2017-03-21 | $29.23 | $29.25 | $28.96 | $28.96 | $22.12 | 907,134 |
| 2017-03-20 | $29.19 | $29.25 | $29.15 | $29.19 | $22.29 | 253,906 |
| 2017-03-17 | $29.24 | $29.26 | $29.18 | $29.21 | $22.31 | 938,124 |
| 2017-03-16 | $29.33 | $29.34 | $29.12 | $29.16 | $22.27 | 315,762 |
| 2017-03-15 | $28.90 | $29.24 | $28.85 | $29.20 | $22.30 | 622,944 |
| 2017-03-14 | $28.80 | $28.84 | $28.75 | $28.82 | $22.01 | 221,019 |
| 2017-03-13 | $28.92 | $28.97 | $28.82 | $28.92 | $22.09 | 231,206 |
| 2017-03-10 | $28.99 | $29.02 | $28.73 | $28.83 | $22.02 | 1,735,328 |
| 2017-03-09 | $28.92 | $28.98 | $28.75 | $28.87 | $22.05 | 1,056,212 |
| 2017-03-08 | $29.20 | $29.20 | $28.95 | $29.00 | $22.15 | 945,977 |
| 2017-03-07 | $29.40 | $29.40 | $29.12 | $29.20 | $22.30 | 1,096,072 |
| 2017-03-06 | $29.51 | $29.51 | $29.39 | $29.41 | $22.46 | 216,468 |
| 2017-03-03 | $29.58 | $29.58 | $29.47 | $29.52 | $22.54 | 186,044 |
| 2017-03-02 | $29.61 | $29.61 | $29.52 | $29.53 | $22.55 | 245,498 |
| 2017-03-01 | $29.58 | $29.58 | $29.51 | $29.58 | $22.59 | 141,183 |
| 2017-02-28 | $29.60 | $29.63 | $29.55 | $29.56 | $22.49 | 210,401 |
| 2017-02-27 | $29.58 | $29.59 | $29.54 | $29.56 | $22.49 | 215,318 |
| 2017-02-24 | $29.58 | $29.60 | $29.54 | $29.58 | $22.50 | 220,686 |
| 2017-02-23 | $29.62 | $29.62 | $29.53 | $29.59 | $22.51 | 239,367 |
| 2017-02-22 | $29.53 | $29.55 | $29.46 | $29.52 | $22.46 | 151,931 |
| 2017-02-21 | $29.49 | $29.53 | $29.42 | $29.53 | $22.47 | 646,932 |
| 2017-02-17 | $29.42 | $29.48 | $29.41 | $29.48 | $22.43 | 180,898 |
| 2017-02-16 | $29.47 | $29.49 | $29.41 | $29.44 | $22.40 | 227,645 |
| 2017-02-15 | $29.46 | $29.48 | $29.44 | $29.47 | $22.42 | 234,072 |
| 2017-02-14 | $29.47 | $29.49 | $29.38 | $29.49 | $22.44 | 231,060 |
| 2017-02-13 | $29.43 | $29.47 | $29.41 | $29.46 | $22.41 | 249,130 |
| 2017-02-10 | $29.37 | $29.40 | $29.30 | $29.39 | $22.36 | 293,900 |
| 2017-02-09 | $29.35 | $29.36 | $29.29 | $29.32 | $22.31 | 289,524 |
| 2017-02-08 | $29.38 | $29.38 | $29.29 | $29.34 | $22.32 | 424,069 |
| 2017-02-07 | $29.38 | $29.38 | $29.33 | $29.36 | $22.34 | 921,430 |
| 2017-02-06 | $29.36 | $29.39 | $29.30 | $29.35 | $22.33 | 266,690 |
| 2017-02-03 | $29.36 | $29.37 | $29.32 | $29.34 | $22.32 | 285,331 |
| 2017-02-02 | $29.30 | $29.32 | $29.28 | $29.31 | $22.30 | 242,432 |
| 2017-02-01 | $29.27 | $29.30 | $29.21 | $29.26 | $22.26 | 248,544 |
| 2017-01-31 | $29.37 | $29.38 | $29.33 | $29.33 | $22.22 | 191,004 |
| 2017-01-30 | $29.38 | $29.38 | $29.30 | $29.37 | $22.25 | 243,170 |
| 2017-01-27 | $29.36 | $29.40 | $29.33 | $29.38 | $22.26 | 525,568 |
| 2017-01-26 | $29.35 | $29.36 | $29.30 | $29.35 | $22.24 | 239,758 |
| 2017-01-25 | $29.28 | $29.40 | $29.26 | $29.36 | $22.25 | 1,099,849 |
| 2017-01-24 | $29.23 | $29.25 | $29.18 | $29.24 | $22.15 | 351,022 |
| 2017-01-23 | $29.20 | $29.20 | $29.13 | $29.19 | $22.12 | 211,264 |
| 2017-01-20 | $29.20 | $29.20 | $29.05 | $29.16 | $22.09 | 485,449 |
| 2017-01-19 | $29.24 | $29.24 | $29.09 | $29.12 | $22.06 | 186,533 |
| 2017-01-18 | $29.20 | $29.23 | $29.17 | $29.19 | $22.12 | 209,999 |
| 2017-01-17 | $29.22 | $29.24 | $29.15 | $29.21 | $22.13 | 238,711 |
| 2017-01-13 | $29.17 | $29.21 | $29.16 | $29.19 | $22.12 | 137,849 |
| 2017-01-12 | $29.23 | $29.23 | $29.15 | $29.18 | $22.11 | 401,192 |
| 2017-01-11 | $29.17 | $29.19 | $29.12 | $29.17 | $22.10 | 245,940 |
| 2017-01-10 | $29.15 | $29.18 | $29.08 | $29.15 | $22.09 | 141,571 |
| 2017-01-09 | $29.12 | $29.12 | $29.07 | $29.10 | $22.05 | 142,756 |
| 2017-01-06 | $29.08 | $29.15 | $29.03 | $29.08 | $22.03 | 216,209 |
| 2017-01-05 | $29.06 | $29.06 | $29.01 | $29.05 | $22.01 | 385,794 |
| 2017-01-04 | $28.95 | $28.99 | $28.94 | $28.98 | $21.96 | 278,630 |
| 2017-01-03 | $28.84 | $28.90 | $28.80 | $28.89 | $21.89 | 320,064 |
| 2016-12-30 | $28.85 | $28.85 | $28.70 | $28.78 | $21.81 | 623,439 |
| 2016-12-29 | $28.89 | $28.89 | $28.78 | $28.79 | $21.81 | 781,163 |
| 2016-12-28 | $28.98 | $28.98 | $28.74 | $28.86 | $21.86 | 135,013 |
| 2016-12-27 | $29.09 | $29.09 | $29.02 | $29.04 | $21.93 | 162,839 |
| 2016-12-23 | $29.02 | $29.07 | $29.00 | $29.06 | $21.95 | 429,245 |
| 2016-12-22 | $28.98 | $29.02 | $28.84 | $28.99 | $21.90 | 1,399,039 |
| 2016-12-21 | $28.96 | $28.97 | $28.86 | $28.92 | $21.84 | 156,018 |
| 2016-12-20 | $28.95 | $28.96 | $28.87 | $28.93 | $21.85 | 183,507 |
| 2016-12-19 | $28.94 | $28.94 | $28.86 | $28.91 | $21.83 | 150,722 |
| 2016-12-16 | $28.93 | $28.93 | $28.86 | $28.88 | $21.81 | 104,716 |
| 2016-12-15 | $28.93 | $28.93 | $28.76 | $28.86 | $21.80 | 312,557 |
| 2016-12-14 | $29.09 | $29.12 | $28.77 | $28.87 | $21.80 | 272,436 |
| 2016-12-13 | $29.07 | $29.07 | $28.94 | $29.04 | $21.93 | 226,531 |
| 2016-12-12 | $29.01 | $29.01 | $28.89 | $28.93 | $21.85 | 188,702 |
| 2016-12-09 | $29.01 | $29.01 | $28.93 | $28.95 | $21.86 | 244,998 |
| 2016-12-08 | $28.94 | $28.97 | $28.86 | $28.95 | $21.86 | 192,686 |
| 2016-12-07 | $28.86 | $28.97 | $28.84 | $28.97 | $21.88 | 200,158 |
| 2016-12-06 | $28.77 | $28.83 | $28.74 | $28.83 | $21.77 | 246,341 |
| 2016-12-05 | $28.71 | $28.75 | $28.63 | $28.74 | $21.70 | 302,175 |
| 2016-12-02 | $28.60 | $28.69 | $28.53 | $28.66 | $21.65 | 1,836,701 |
| 2016-12-01 | $28.58 | $28.58 | $28.45 | $28.49 | $21.52 | 1,380,431 |
| 2016-11-30 | $28.63 | $28.68 | $28.56 | $28.66 | $21.55 | 229,786 |
| 2016-11-29 | $28.57 | $28.65 | $28.57 | $28.59 | $21.49 | 107,674 |
| 2016-11-28 | $28.63 | $28.69 | $28.46 | $28.62 | $21.52 | 681,547 |
| 2016-11-25 | $28.62 | $28.66 | $28.55 | $28.55 | $21.46 | 39,855 |
| 2016-11-23 | $28.36 | $28.60 | $28.32 | $28.56 | $21.47 | 107,033 |
| 2016-11-22 | $28.60 | $28.72 | $28.50 | $28.68 | $21.56 | 115,085 |
| 2016-11-21 | $28.27 | $28.49 | $28.27 | $28.49 | $21.42 | 149,631 |
| 2016-11-18 | $28.50 | $28.50 | $28.32 | $28.34 | $21.31 | 63,498 |
| 2016-11-17 | $28.48 | $28.48 | $28.36 | $28.37 | $21.33 | 106,453 |
| 2016-11-16 | $28.31 | $28.44 | $28.29 | $28.42 | $21.37 | 240,087 |
| 2016-11-15 | $28.12 | $28.47 | $28.12 | $28.42 | $21.37 | 81,389 |
| 2016-11-14 | $27.75 | $28.28 | $27.39 | $28.11 | $21.13 | 817,877 |
| 2016-11-11 | $28.37 | $28.37 | $27.69 | $27.76 | $20.87 | 201,408 |
| 2016-11-10 | $28.60 | $28.66 | $28.28 | $28.28 | $21.26 | 458,964 |
| 2016-11-09 | $28.45 | $28.72 | $28.45 | $28.66 | $21.55 | 117,739 |
| 2016-11-08 | $28.62 | $28.73 | $28.62 | $28.70 | $21.58 | 115,048 |
| 2016-11-07 | $28.60 | $28.72 | $28.57 | $28.72 | $21.59 | 156,008 |
| 2016-11-04 | $28.41 | $28.47 | $28.36 | $28.41 | $21.36 | 65,938 |
| 2016-11-03 | $28.40 | $28.50 | $28.33 | $28.36 | $21.32 | 183,701 |
| 2016-11-02 | $28.49 | $28.61 | $28.39 | $28.40 | $21.35 | 178,063 |
| 2016-11-01 | $28.63 | $28.74 | $28.48 | $28.52 | $21.44 | 205,631 |
| 2016-10-31 | $29.13 | $29.13 | $28.70 | $28.74 | $21.50 | 978,945 |
| 2016-10-28 | $29.08 | $29.14 | $28.95 | $29.00 | $21.70 | 114,463 |
| 2016-10-27 | $29.25 | $29.25 | $29.00 | $29.00 | $21.70 | 115,209 |
| 2016-10-26 | $29.24 | $29.27 | $29.16 | $29.18 | $21.83 | 127,207 |
| 2016-10-25 | $29.26 | $29.30 | $29.22 | $29.27 | $21.90 | 182,669 |
| 2016-10-24 | $29.25 | $29.30 | $29.23 | $29.29 | $21.92 | 151,609 |
| 2016-10-21 | $29.19 | $29.24 | $29.15 | $29.24 | $21.88 | 49,041 |
| 2016-10-20 | $29.17 | $29.22 | $29.09 | $29.20 | $21.85 | 127,257 |
| 2016-10-19 | $29.20 | $29.20 | $29.11 | $29.17 | $21.83 | 183,786 |
| 2016-10-18 | $29.15 | $29.16 | $29.09 | $29.16 | $21.82 | 146,237 |
| 2016-10-17 | $29.08 | $29.08 | $29.01 | $29.05 | $21.74 | 175,698 |
| 2016-10-14 | $29.08 | $29.09 | $29.01 | $29.02 | $21.71 | 171,432 |
| 2016-10-13 | $28.96 | $29.06 | $28.90 | $29.03 | $21.72 | 76,830 |
| 2016-10-12 | $29.04 | $29.07 | $28.89 | $29.00 | $21.70 | 131,673 |
| 2016-10-11 | $28.92 | $29.01 | $28.89 | $28.92 | $21.64 | 216,225 |
| 2016-10-10 | $29.03 | $29.08 | $28.97 | $29.05 | $21.74 | 239,586 |
| 2016-10-07 | $28.93 | $28.97 | $28.86 | $28.95 | $21.66 | 139,890 |
| 2016-10-06 | $28.92 | $28.95 | $28.85 | $28.88 | $21.61 | 81,900 |
| 2016-10-05 | $28.86 | $28.89 | $28.83 | $28.88 | $21.61 | 182,228 |
| 2016-10-04 | $28.79 | $28.86 | $28.72 | $28.72 | $21.49 | 77,963 |
| 2016-10-03 | $28.78 | $28.83 | $28.71 | $28.81 | $21.56 | 201,111 |
| 2016-09-30 | $28.87 | $28.95 | $28.81 | $28.93 | $21.54 | 280,605 |
| 2016-09-29 | $28.85 | $28.91 | $28.66 | $28.77 | $21.43 | 289,045 |
| 2016-09-28 | $28.68 | $28.84 | $28.62 | $28.82 | $21.46 | 131,222 |
| 2016-09-27 | $28.63 | $28.76 | $28.60 | $28.68 | $21.36 | 58,271 |
| 2016-09-26 | $28.74 | $28.74 | $28.55 | $28.60 | $21.30 | 252,816 |
| 2016-09-23 | $28.67 | $28.74 | $28.65 | $28.72 | $21.39 | 689,789 |
| 2016-09-22 | $28.61 | $28.68 | $28.61 | $28.64 | $21.33 | 94,555 |
| 2016-09-21 | $28.44 | $28.52 | $28.40 | $28.51 | $21.23 | 114,654 |
| 2016-09-20 | $28.47 | $28.47 | $28.35 | $28.36 | $21.12 | 415,324 |
| 2016-09-19 | $28.35 | $28.46 | $28.33 | $28.40 | $21.15 | 228,451 |
| 2016-09-16 | $28.26 | $28.38 | $28.26 | $28.34 | $21.11 | 89,314 |
| 2016-09-15 | $28.29 | $28.39 | $28.24 | $28.32 | $21.09 | 212,490 |
| 2016-09-14 | $28.32 | $28.34 | $28.18 | $28.24 | $21.03 | 1,269,321 |
| 2016-09-13 | $28.44 | $28.44 | $28.22 | $28.24 | $21.03 | 240,871 |
| 2016-09-12 | $28.36 | $28.45 | $28.30 | $28.44 | $21.18 | 207,041 |
| 2016-09-09 | $28.68 | $28.68 | $28.41 | $28.43 | $21.17 | 190,502 |
| 2016-09-08 | $28.69 | $28.72 | $28.65 | $28.67 | $21.35 | 59,552 |
| 2016-09-07 | $28.65 | $28.75 | $28.64 | $28.66 | $21.34 | 118,037 |
| 2016-09-06 | $28.72 | $28.72 | $28.64 | $28.69 | $21.37 | 260,411 |
| 2016-09-02 | $28.72 | $28.76 | $28.64 | $28.66 | $21.34 | 125,342 |
| 2016-09-01 | $28.55 | $28.62 | $28.53 | $28.60 | $21.30 | 339,883 |
| 2016-08-31 | $28.83 | $28.83 | $28.71 | $28.73 | $21.30 | 104,775 |
| 2016-08-30 | $28.79 | $28.84 | $28.77 | $28.83 | $21.37 | 73,051 |
| 2016-08-29 | $28.79 | $28.85 | $28.74 | $28.83 | $21.37 | 123,142 |
| 2016-08-26 | $28.75 | $28.87 | $28.72 | $28.74 | $21.30 | 70,587 |
| 2016-08-25 | $28.80 | $28.82 | $28.73 | $28.80 | $21.35 | 132,393 |
| 2016-08-24 | $28.79 | $28.79 | $28.72 | $28.74 | $21.30 | 83,001 |
| 2016-08-23 | $28.74 | $28.78 | $28.72 | $28.76 | $21.32 | 98,876 |
| 2016-08-22 | $28.67 | $28.69 | $28.60 | $28.68 | $21.26 | 161,273 |
| 2016-08-19 | $28.68 | $28.72 | $28.65 | $28.70 | $21.27 | 159,402 |
| 2016-08-18 | $28.67 | $28.72 | $28.62 | $28.72 | $21.29 | 139,707 |
| 2016-08-17 | $28.61 | $28.61 | $28.53 | $28.60 | $21.20 | 151,001 |
| 2016-08-16 | $28.56 | $28.57 | $28.50 | $28.55 | $21.16 | 94,032 |
| 2016-08-15 | $28.53 | $28.57 | $28.49 | $28.55 | $21.16 | 78,511 |
| 2016-08-12 | $28.53 | $28.53 | $28.45 | $28.50 | $21.13 | 165,314 |
| 2016-08-11 | $28.49 | $28.49 | $28.41 | $28.46 | $21.10 | 270,099 |
| 2016-08-10 | $28.44 | $28.46 | $28.36 | $28.40 | $21.05 | 81,842 |
| 2016-08-09 | $28.38 | $28.42 | $28.33 | $28.39 | $21.04 | 661,657 |
| 2016-08-08 | $28.26 | $28.30 | $28.18 | $28.30 | $20.98 | 163,159 |
| 2016-08-05 | $28.17 | $28.21 | $28.10 | $28.18 | $20.89 | 84,548 |
| 2016-08-04 | $28.08 | $28.21 | $28.04 | $28.11 | $20.84 | 119,216 |
| 2016-08-03 | $27.85 | $27.97 | $27.85 | $27.95 | $20.72 | 84,200 |
| 2016-08-02 | $27.94 | $27.94 | $27.81 | $27.91 | $20.69 | 91,753 |
| 2016-08-01 | $28.05 | $28.06 | $27.89 | $27.92 | $20.70 | 212,178 |
| 2016-07-29 | $28.21 | $28.22 | $28.09 | $28.16 | $20.78 | 134,936 |
| 2016-07-28 | $28.20 | $28.21 | $28.15 | $28.18 | $20.79 | 84,788 |
| 2016-07-27 | $28.25 | $28.27 | $28.18 | $28.23 | $20.83 | 94,441 |
| 2016-07-26 | $28.29 | $28.29 | $28.17 | $28.17 | $20.79 | 208,574 |
| 2016-07-25 | $28.35 | $28.35 | $28.25 | $28.25 | $20.85 | 178,354 |
| 2016-07-22 | $28.36 | $28.36 | $28.30 | $28.36 | $20.92 | 161,892 |
| 2016-07-21 | $28.36 | $28.36 | $28.27 | $28.30 | $20.88 | 105,669 |
| 2016-07-20 | $28.27 | $28.30 | $28.22 | $28.28 | $20.87 | 143,804 |
| 2016-07-19 | $28.22 | $28.27 | $28.13 | $28.21 | $20.82 | 648,085 |
| 2016-07-18 | $28.26 | $28.32 | $28.11 | $28.24 | $20.84 | 432,057 |
| 2016-07-15 | $28.17 | $28.36 | $28.14 | $28.16 | $20.78 | 200,938 |
| 2016-07-14 | $28.19 | $28.22 | $28.11 | $28.17 | $20.79 | 177,069 |
| 2016-07-13 | $28.24 | $28.24 | $27.98 | $28.07 | $20.71 | 285,871 |
| 2016-07-12 | $28.24 | $28.24 | $28.01 | $28.10 | $20.73 | 366,749 |
| 2016-07-11 | $28.05 | $28.11 | $27.97 | $28.02 | $20.68 | 270,579 |
| 2016-07-08 | $27.82 | $28.00 | $27.79 | $27.99 | $20.65 | 401,104 |
| 2016-07-07 | $27.70 | $27.80 | $27.61 | $27.69 | $20.43 | 347,289 |
| 2016-07-06 | $27.53 | $27.70 | $27.50 | $27.70 | $20.44 | 222,504 |
| 2016-07-05 | $27.63 | $27.65 | $27.45 | $27.60 | $20.37 | 322,916 |
| 2016-07-01 | $27.59 | $27.80 | $27.59 | $27.68 | $20.42 | 266,140 |
| 2016-06-30 | $27.62 | $27.90 | $27.57 | $27.85 | $20.44 | 555,358 |
| 2016-06-29 | $27.47 | $27.71 | $27.35 | $27.58 | $20.25 | 412,011 |
| 2016-06-28 | $27.29 | $27.48 | $27.00 | $27.35 | $20.08 | 153,542 |
| 2016-06-27 | $27.23 | $27.34 | $26.95 | $26.98 | $19.81 | 120,756 |
| 2016-06-24 | $27.11 | $27.49 | $27.01 | $27.21 | $19.97 | 203,629 |
| 2016-06-23 | $27.67 | $27.75 | $27.54 | $27.65 | $20.30 | 77,195 |
| 2016-06-22 | $27.55 | $27.58 | $27.40 | $27.46 | $20.16 | 60,003 |
| 2016-06-21 | $27.41 | $27.47 | $27.33 | $27.43 | $20.14 | 87,930 |
| 2016-06-20 | $27.34 | $27.39 | $27.12 | $27.30 | $20.04 | 135,197 |
| 2016-06-17 | $27.15 | $27.27 | $27.13 | $27.16 | $19.94 | 89,184 |
| 2016-06-16 | $27.19 | $27.20 | $27.02 | $27.11 | $19.90 | 99,491 |
| 2016-06-15 | $27.16 | $27.28 | $27.10 | $27.14 | $19.92 | 40,644 |
| 2016-06-14 | $27.22 | $27.24 | $27.06 | $27.08 | $19.88 | 68,329 |
| 2016-06-13 | $27.30 | $27.36 | $27.21 | $27.21 | $19.97 | 77,713 |
| 2016-06-10 | $27.40 | $27.40 | $27.24 | $27.31 | $20.05 | 123,331 |
| 2016-06-09 | $27.48 | $27.53 | $27.39 | $27.44 | $20.14 | 78,655 |
| 2016-06-08 | $27.32 | $27.49 | $27.31 | $27.44 | $20.14 | 103,172 |
| 2016-06-07 | $27.17 | $27.29 | $27.11 | $27.27 | $20.02 | 39,885 |
| 2016-06-06 | $27.10 | $27.11 | $26.93 | $27.06 | $19.86 | 141,229 |
| 2016-06-03 | $26.90 | $27.03 | $26.86 | $27.02 | $19.84 | 58,111 |
| 2016-06-02 | $26.84 | $26.91 | $26.77 | $26.83 | $19.70 | 32,075 |
| 2016-06-01 | $26.96 | $26.96 | $26.78 | $26.81 | $19.68 | 76,692 |
| 2016-05-31 | $27.08 | $27.08 | $26.98 | $27.01 | $19.72 | 87,911 |
| 2016-05-27 | $27.00 | $27.01 | $26.97 | $26.98 | $19.70 | 588,160 |
| 2016-05-26 | $27.05 | $27.05 | $26.92 | $26.95 | $19.68 | 60,616 |
| 2016-05-25 | $26.90 | $26.96 | $26.88 | $26.91 | $19.65 | 54,716 |
| 2016-05-24 | $26.84 | $26.89 | $26.77 | $26.89 | $19.63 | 32,600 |
| 2016-05-23 | $26.82 | $26.83 | $26.75 | $26.78 | $19.55 | 35,772 |
| 2016-05-20 | $26.82 | $26.96 | $26.69 | $26.77 | $19.54 | 58,902 |
| 2016-05-19 | $26.74 | $26.81 | $26.67 | $26.75 | $19.53 | 80,049 |
| 2016-05-18 | $26.83 | $26.85 | $26.73 | $26.76 | $19.54 | 122,150 |
| 2016-05-17 | $26.86 | $26.86 | $26.76 | $26.79 | $19.56 | 55,082 |
| 2016-05-16 | $26.89 | $26.89 | $26.69 | $26.82 | $19.58 | 107,396 |
| 2016-05-13 | $26.85 | $26.85 | $26.67 | $26.67 | $19.47 | 56,172 |
| 2016-05-12 | $26.84 | $26.84 | $26.72 | $26.75 | $19.53 | 131,759 |
| 2016-05-11 | $26.68 | $26.78 | $26.65 | $26.73 | $19.52 | 61,768 |
| 2016-05-10 | $26.65 | $26.74 | $26.58 | $26.70 | $19.49 | 43,434 |
| 2016-05-09 | $26.72 | $26.72 | $26.56 | $26.58 | $19.41 | 69,344 |
| 2016-05-06 | $26.68 | $26.70 | $26.58 | $26.59 | $19.41 | 61,901 |
| 2016-05-05 | $26.90 | $26.90 | $26.71 | $26.77 | $19.54 | 71,041 |
| 2016-05-04 | $27.10 | $27.10 | $26.78 | $26.79 | $19.56 | 25,324 |
| 2016-05-03 | $27.14 | $27.14 | $26.90 | $26.94 | $19.67 | 45,853 |
| 2016-05-02 | $27.59 | $27.59 | $27.06 | $27.12 | $19.80 | 432,781 |
| 2016-04-29 | $27.17 | $27.29 | $27.02 | $27.22 | $19.77 | 201,614 |
| 2016-04-28 | $27.15 | $27.19 | $27.09 | $27.15 | $19.72 | 89,721 |
| 2016-04-27 | $27.09 | $27.17 | $27.02 | $27.14 | $19.71 | 82,022 |
| 2016-04-26 | $26.98 | $27.10 | $26.97 | $27.03 | $19.63 | 36,385 |
| 2016-04-25 | $27.05 | $27.05 | $26.96 | $26.99 | $19.60 | 48,291 |
| 2016-04-22 | $27.03 | $27.09 | $26.91 | $27.07 | $19.66 | 50,452 |
| 2016-04-21 | $26.99 | $27.00 | $26.90 | $26.94 | $19.57 | 224,126 |
| 2016-04-20 | $26.80 | $26.91 | $26.68 | $26.88 | $19.52 | 188,067 |
| 2016-04-19 | $26.54 | $26.68 | $26.46 | $26.67 | $19.38 | 135,190 |
| 2016-04-18 | $26.37 | $26.48 | $26.30 | $26.46 | $19.22 | 64,455 |
| 2016-04-15 | $26.22 | $26.37 | $26.20 | $26.28 | $19.09 | 146,331 |
| 2016-04-14 | $26.15 | $26.30 | $26.14 | $26.26 | $19.07 | 50,073 |
| 2016-04-13 | $26.08 | $26.23 | $26.01 | $26.16 | $19.00 | 45,631 |
| 2016-04-12 | $25.86 | $25.99 | $25.80 | $25.97 | $18.86 | 87,495 |
| 2016-04-11 | $25.83 | $25.83 | $25.75 | $25.83 | $18.76 | 62,339 |
| 2016-04-08 | $25.79 | $25.98 | $25.71 | $25.77 | $18.71 | 67,807 |
| 2016-04-07 | $25.70 | $25.71 | $25.57 | $25.63 | $18.62 | 90,250 |
| 2016-04-06 | $25.66 | $25.71 | $25.56 | $25.69 | $18.66 | 25,938 |
| 2016-04-05 | $25.61 | $25.61 | $25.50 | $25.52 | $18.54 | 63,485 |
| 2016-04-04 | $25.71 | $25.72 | $25.56 | $25.67 | $18.65 | 66,809 |
| 2016-04-01 | $25.64 | $25.73 | $25.52 | $25.61 | $18.60 | 34,107 |
| 2016-03-31 | $25.77 | $25.82 | $25.70 | $25.73 | $18.58 | 43,723 |
| 2016-03-30 | $25.68 | $25.73 | $25.58 | $25.73 | $18.58 | 32,523 |
| 2016-03-29 | $25.68 | $25.75 | $25.51 | $25.66 | $18.53 | 65,754 |
| 2016-03-28 | $25.87 | $25.87 | $25.57 | $25.65 | $18.53 | 57,715 |
| 2016-03-24 | $26.13 | $26.13 | $25.56 | $25.66 | $18.53 | 48,221 |
| 2016-03-23 | $26.21 | $26.21 | $25.75 | $25.78 | $18.62 | 78,778 |
| 2016-03-22 | $25.82 | $26.05 | $25.82 | $25.93 | $18.73 | 104,976 |
| 2016-03-21 | $26.03 | $26.09 | $25.97 | $26.03 | $18.80 | 84,483 |
| 2016-03-18 | $25.96 | $26.03 | $25.87 | $25.98 | $18.77 | 22,160 |
| 2016-03-17 | $25.76 | $25.89 | $25.61 | $25.83 | $18.66 | 478,657 |
| 2016-03-16 | $25.43 | $25.71 | $25.38 | $25.67 | $18.54 | 60,501 |
| 2016-03-15 | $25.49 | $25.56 | $25.43 | $25.45 | $18.38 | 54,908 |
| 2016-03-14 | $25.38 | $25.54 | $25.37 | $25.50 | $18.42 | 23,338 |
| 2016-03-11 | $25.36 | $25.56 | $25.36 | $25.47 | $18.40 | 27,679 |
| 2016-03-10 | $25.32 | $25.32 | $25.11 | $25.19 | $18.19 | 23,089 |
| 2016-03-09 | $25.14 | $25.25 | $25.08 | $25.16 | $18.17 | 127,043 |
| 2016-03-08 | $25.19 | $25.19 | $25.07 | $25.08 | $18.12 | 34,766 |
| 2016-03-07 | $24.99 | $25.13 | $24.95 | $25.09 | $18.12 | 39,517 |
| 2016-03-04 | $24.93 | $25.05 | $24.82 | $25.04 | $18.09 | 891,276 |
| 2016-03-03 | $24.75 | $24.92 | $24.52 | $24.84 | $17.94 | 35,254 |
| 2016-03-02 | $24.58 | $24.70 | $24.36 | $24.70 | $17.84 | 50,513 |
| 2016-03-01 | $24.31 | $24.57 | $24.29 | $24.55 | $17.73 | 74,126 |
| 2016-02-29 | $24.23 | $24.40 | $24.13 | $24.38 | $17.53 | 64,090 |
| 2016-02-26 | $26.13 | $26.13 | $24.08 | $24.24 | $17.43 | 51,557 |
| 2016-02-25 | $23.91 | $24.13 | $23.91 | $23.98 | $17.24 | 45,441 |
| 2016-02-24 | $23.80 | $24.00 | $23.74 | $23.95 | $17.22 | 33,455 |
| 2016-02-23 | $23.71 | $23.93 | $23.71 | $23.86 | $17.15 | 74,773 |
| 2016-02-22 | $23.94 | $23.94 | $23.72 | $23.89 | $17.17 | 53,027 |
| 2016-02-19 | $23.46 | $23.79 | $23.46 | $23.76 | $17.08 | 32,304 |
| 2016-02-18 | $23.70 | $23.70 | $23.44 | $23.66 | $17.01 | 32,563 |
| 2016-02-17 | $23.49 | $23.72 | $23.49 | $23.70 | $17.04 | 67,876 |
| 2016-02-16 | $23.72 | $23.72 | $23.37 | $23.50 | $16.89 | 52,273 |
| 2016-02-12 | $23.35 | $23.66 | $23.35 | $23.59 | $16.96 | 103,299 |
| 2016-02-11 | $23.36 | $23.50 | $23.35 | $23.45 | $16.86 | 54,538 |
| 2016-02-10 | $23.61 | $23.61 | $23.40 | $23.46 | $16.86 | 38,728 |
| 2016-02-09 | $23.50 | $23.57 | $23.42 | $23.56 | $16.94 | 42,230 |
| 2016-02-08 | $23.64 | $23.67 | $23.54 | $23.63 | $16.99 | 45,277 |
| 2016-02-05 | $23.79 | $23.79 | $23.60 | $23.62 | $16.98 | 38,600 |
| 2016-02-04 | $23.80 | $23.80 | $23.65 | $23.66 | $17.01 | 54,009 |
| 2016-02-03 | $23.88 | $23.93 | $23.68 | $23.78 | $17.09 | 89,480 |
| 2016-02-02 | $23.86 | $23.86 | $23.69 | $23.78 | $17.10 | 45,982 |
| 2016-02-01 | $23.77 | $23.90 | $23.74 | $23.87 | $17.16 | 48,749 |
| 2016-01-29 | $23.97 | $23.97 | $23.88 | $23.91 | $17.12 | 19,372 |
| 2016-01-28 | $23.95 | $23.95 | $23.75 | $23.86 | $17.09 | 24,468 |
| 2016-01-27 | $23.97 | $23.97 | $23.71 | $23.77 | $17.02 | 35,900 |
| 2016-01-26 | $23.58 | $24.00 | $23.58 | $23.91 | $17.12 | 597,027 |
| 2016-01-25 | $23.74 | $23.74 | $23.52 | $23.72 | $16.99 | 30,650 |
| 2016-01-22 | $23.28 | $23.99 | $23.28 | $23.68 | $16.96 | 35,774 |
| 2016-01-21 | $23.35 | $23.65 | $23.27 | $23.39 | $16.75 | 66,553 |
| 2016-01-20 | $23.56 | $23.62 | $23.24 | $23.35 | $16.72 | 201,496 |
| 2016-01-19 | $23.84 | $23.84 | $23.65 | $23.74 | $17.00 | 720,939 |
| 2016-01-15 | $23.75 | $23.93 | $23.54 | $23.79 | $17.04 | 134,388 |
| 2016-01-14 | $24.05 | $24.23 | $24.03 | $24.16 | $17.30 | 216,582 |
| 2016-01-13 | $24.05 | $24.14 | $23.89 | $24.13 | $17.28 | 157,101 |
| 2016-01-12 | $24.20 | $24.25 | $24.10 | $24.17 | $17.31 | 39,371 |
| 2016-01-11 | $24.38 | $24.38 | $24.15 | $24.25 | $17.36 | 100,428 |
| 2016-01-08 | $24.29 | $24.30 | $24.22 | $24.24 | $17.36 | 20,870 |
| 2016-01-07 | $24.06 | $24.34 | $24.06 | $24.28 | $17.39 | 34,743 |
| 2016-01-06 | $24.36 | $24.39 | $24.26 | $24.38 | $17.46 | 23,246 |
| 2016-01-05 | $24.39 | $24.43 | $24.18 | $24.39 | $17.47 | 40,861 |
| 2016-01-04 | $24.30 | $24.41 | $24.11 | $24.32 | $17.42 | 35,252 |
| 2015-12-31 | $24.37 | $24.56 | $24.28 | $24.33 | $17.42 | 151,560 |
| 2015-12-30 | $24.42 | $24.42 | $24.30 | $24.33 | $17.42 | 22,319 |
| 2015-12-29 | $24.24 | $24.52 | $24.24 | $24.40 | $17.47 | 79,877 |
| 2015-12-28 | $24.62 | $24.62 | $24.28 | $24.40 | $17.34 | 59,162 |
| 2015-12-24 | $24.55 | $24.60 | $24.44 | $24.57 | $17.46 | 22,322 |
| 2015-12-23 | $24.37 | $24.47 | $24.29 | $24.47 | $17.39 | 11,883 |
| 2015-12-22 | $24.25 | $24.39 | $24.15 | $24.39 | $17.33 | 87,462 |
| 2015-12-21 | $24.35 | $24.37 | $24.18 | $24.32 | $17.28 | 82,593 |
| 2015-12-18 | $24.42 | $24.44 | $24.21 | $24.23 | $17.22 | 32,245 |
| 2015-12-17 | $24.67 | $24.67 | $24.13 | $24.31 | $17.28 | 15,352 |
| 2015-12-16 | $24.71 | $24.71 | $24.23 | $24.52 | $17.43 | 7,311 |
| 2015-12-15 | $24.30 | $24.61 | $24.29 | $24.58 | $17.47 | 29,056 |
| 2015-12-14 | $24.22 | $24.55 | $24.07 | $24.17 | $17.18 | 41,114 |
| 2015-12-11 | $24.66 | $24.79 | $24.03 | $24.16 | $17.17 | 73,832 |
| 2015-12-10 | $24.99 | $24.99 | $24.83 | $24.85 | $17.66 | 18,539 |
| 2015-12-09 | $24.97 | $24.97 | $24.89 | $24.95 | $17.73 | 14,651 |
| 2015-12-08 | $24.93 | $25.13 | $24.92 | $24.99 | $17.76 | 16,618 |
| 2015-12-07 | $25.50 | $25.50 | $25.16 | $25.16 | $17.88 | 16,394 |
| 2015-12-04 | $25.31 | $25.34 | $25.26 | $25.31 | $17.99 | 16,556 |
| 2015-12-03 | $25.44 | $25.44 | $25.23 | $25.34 | $18.01 | 24,682 |
| 2015-12-02 | $25.47 | $25.47 | $25.42 | $25.45 | $18.09 | 19,255 |
| 2015-12-01 | $25.40 | $25.45 | $25.29 | $25.42 | $18.06 | 25,228 |
| 2015-11-30 | $25.34 | $25.45 | $25.34 | $25.39 | $17.97 | 27,564 |
| 2015-11-27 | $25.40 | $25.43 | $25.39 | $25.42 | $17.99 | 3,508 |
| 2015-11-25 | $25.38 | $25.45 | $25.38 | $25.45 | $18.01 | 12,655 |
| 2015-11-24 | $25.44 | $25.46 | $25.42 | $25.45 | $18.01 | 14,539 |
| 2015-11-23 | $25.70 | $25.70 | $25.42 | $25.42 | $17.99 | 34,755 |
| 2015-11-20 | $25.60 | $25.60 | $25.57 | $25.58 | $18.10 | 15,192 |
| 2015-11-19 | $25.64 | $25.64 | $25.53 | $25.54 | $18.08 | 27,117 |
| 2015-11-18 | $25.67 | $25.73 | $25.55 | $25.71 | $18.20 | 256,626 |
| 2015-11-17 | $25.71 | $25.71 | $25.63 | $25.67 | $18.17 | 16,240 |
| 2015-11-16 | $25.66 | $25.66 | $25.50 | $25.61 | $18.13 | 5,561 |
| 2015-11-13 | $25.69 | $25.69 | $25.56 | $25.61 | $18.13 | 11,210 |
| 2015-11-12 | $25.78 | $25.78 | $25.62 | $25.67 | $18.17 | 27,137 |
| 2015-11-11 | $25.88 | $25.88 | $25.80 | $25.81 | $18.27 | 25,837 |
| 2015-11-10 | $25.83 | $25.90 | $25.80 | $25.90 | $18.33 | 47,901 |
| 2015-11-09 | $25.84 | $25.91 | $25.80 | $25.91 | $18.34 | 12,323 |
| 2015-11-06 | $26.04 | $26.04 | $25.91 | $25.93 | $18.35 | 44,918 |
| 2015-11-05 | $26.07 | $26.07 | $26.00 | $26.04 | $18.43 | 7,469 |
| 2015-11-04 | $26.21 | $26.21 | $26.00 | $26.00 | $18.40 | 9,274 |
| 2015-11-03 | $26.13 | $26.13 | $26.02 | $26.09 | $18.47 | 7,367 |
| 2015-11-02 | $26.09 | $26.10 | $26.01 | $26.07 | $18.45 | 16,355 |
| 2015-10-30 | $26.14 | $26.17 | $26.06 | $26.06 | $18.36 | 16,298 |
| 2015-10-29 | $26.19 | $26.19 | $26.06 | $26.10 | $18.39 | 21,513 |
| 2015-10-28 | $26.20 | $26.20 | $26.12 | $26.15 | $18.42 | 10,667 |
| 2015-10-27 | $26.10 | $26.16 | $26.10 | $26.13 | $18.41 | 3,735 |
| 2015-10-26 | $26.16 | $26.17 | $26.07 | $26.09 | $18.38 | 26,861 |
| 2015-10-23 | $26.20 | $26.22 | $26.16 | $26.20 | $18.46 | 10,558 |
| 2015-10-22 | $26.11 | $26.15 | $26.09 | $26.10 | $18.39 | 10,138 |
| 2015-10-21 | $26.10 | $26.10 | $26.02 | $26.04 | $18.35 | 8,336 |
| 2015-10-20 | $26.00 | $26.08 | $25.98 | $26.08 | $18.38 | 17,240 |
| 2015-10-19 | $26.01 | $26.03 | $25.93 | $26.03 | $18.34 | 9,670 |
| 2015-10-16 | $26.00 | $26.09 | $26.00 | $26.06 | $18.36 | 11,422 |
| 2015-10-15 | $26.05 | $26.12 | $26.02 | $26.12 | $18.40 | 21,596 |
| 2015-10-14 | $26.10 | $26.10 | $26.05 | $26.05 | $18.35 | 4,292 |
| 2015-10-13 | $26.09 | $26.11 | $26.06 | $26.09 | $18.38 | 21,030 |
| 2015-10-12 | $26.18 | $26.18 | $26.07 | $26.16 | $18.43 | 8,331 |
| 2015-10-09 | $25.96 | $26.13 | $25.96 | $26.12 | $18.40 | 10,989 |
| 2015-10-08 | $26.08 | $26.10 | $25.89 | $26.10 | $18.39 | 15,042 |
| 2015-10-07 | $25.88 | $26.13 | $25.80 | $26.06 | $18.36 | 39,580 |
| 2015-10-06 | $25.66 | $25.70 | $25.55 | $25.69 | $18.10 | 12,799 |
| 2015-10-05 | $25.54 | $25.69 | $25.34 | $25.61 | $18.04 | 16,644 |
| 2015-10-02 | $25.40 | $25.53 | $25.32 | $25.53 | $17.99 | 14,040 |
| 2015-10-01 | $25.60 | $25.60 | $25.50 | $25.52 | $17.98 | 11,528 |
| 2015-09-30 | $25.52 | $25.65 | $25.52 | $25.62 | $17.98 | 41,231 |
| 2015-09-29 | $25.65 | $25.69 | $25.54 | $25.58 | $17.95 | 20,913 |
| 2015-09-28 | $25.98 | $25.98 | $25.55 | $25.63 | $17.98 | 43,515 |
| 2015-09-25 | $26.20 | $26.27 | $26.09 | $26.09 | $18.31 | 82,360 |
| 2015-09-24 | $26.46 | $26.46 | $26.14 | $26.19 | $18.38 | 15,435 |
| 2015-09-23 | $26.90 | $26.90 | $26.22 | $26.27 | $18.43 | 5,986 |
| 2015-09-22 | $26.28 | $26.35 | $26.18 | $26.35 | $18.49 | 57,904 |
| 2015-09-21 | $26.39 | $26.39 | $26.35 | $26.37 | $18.50 | 10,800 |
| 2015-09-18 | $26.30 | $26.54 | $26.30 | $26.40 | $18.53 | 42,748 |
| 2015-09-17 | $26.39 | $26.53 | $26.34 | $26.40 | $18.53 | 30,064 |
| 2015-09-16 | $26.43 | $26.48 | $26.42 | $26.48 | $18.58 | 14,251 |
| 2015-09-15 | $26.56 | $26.63 | $26.52 | $26.56 | $18.64 | 15,496 |
| 2015-09-14 | $26.67 | $26.67 | $26.53 | $26.55 | $18.63 | 7,523 |
| 2015-09-11 | $26.40 | $26.58 | $26.40 | $26.58 | $18.65 | 8,025 |
| 2015-09-10 | $26.55 | $26.56 | $26.53 | $26.55 | $18.63 | 16,721 |
| 2015-09-09 | $26.51 | $26.51 | $26.44 | $26.47 | $18.57 | 15,560 |
| 2015-09-08 | $26.48 | $26.50 | $26.30 | $26.50 | $18.60 | 6,060 |
| 2015-09-04 | $26.43 | $26.43 | $26.14 | $26.38 | $18.51 | 8,862 |
| 2015-09-03 | $26.26 | $26.43 | $26.26 | $26.38 | $18.51 | 4,493 |
| 2015-09-02 | $26.16 | $26.36 | $26.16 | $26.36 | $18.50 | 43,741 |
| 2015-09-01 | $26.22 | $26.30 | $26.10 | $26.28 | $18.44 | 24,225 |
| 2015-08-31 | $26.48 | $26.48 | $26.24 | $26.25 | $18.34 | 5,640 |