FlexShares Real Assets Allocation Index Fund (ASET) Exchange: NASDAQ
Data as of Aug. 20, 2025
$32.97 ($0.27) 0.83%
FlexShares Real Assets Allocation Index Fund - Daily Information
Click for more stock information on FlexShares Real Assets Allocation Index Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $32.97 |
| Previous Close | $32.97 |
| High | $32.97 |
| Low | $32.97 |
| Adjusted Open | $32.97 |
| Previous Adjusted Close | $32.97 |
| Adjusted High | $32.97 |
| Adjusted Low | $32.97 |
About FlexShares Real Assets Allocation Index Fund (ASET)
The Fund is a fund of funds and seeks its investment objective by investing primarily in the shares of other FlexShares® ETFs (each an “Underlying Fund” and together, the “Underlying Funds”) that are eligible for inclusion in the Underlying Index and listed below, rather than in securities of individual companies. The Underlying Funds themselves seek investment results corresponding to their own respective underlying indexes. The Underlying Funds invest primarily in separate sets of securities representing or providing exposures to global “real assets.” Real assets are defined by the Index Provider as physical or tangible assets. Examples of real assets include but are not limited to commodities, precious metals, oil, and real estate. Each Underlying Fund has its own risk profile and will contribute differently to the overall risk profile of the Fund. Each of the Underlying Funds invests in equity securities that are traded in or are issued by companies domiciled in global developed or emerging markets (including the U.S.). Certain of the Underlying Funds may invest in publicly-traded units of master limited partnerships (“MLPs”) and real estate investment trusts (“REITs”). The Underlying Index measures the performance of an optimized allocation to the Underlying Funds that is intended to provide exposures to certain real assets and minimize overall volatility of investment in the Underlying Funds. As of December 31, 2019, the Underlying Index was comprised of the following Underlying Funds, each of which invests primarily in equity securities: a 51.3% weight to FlexShares® STOXX® Global Broad Infrastructure Index Fund, a 39.2% weight to FlexShares® Global Quality Real Estate Index Fund, and a 9.5% weight to FlexShares® Morningstar Global Upstream Natural Resources Index Fund. The Underlying Index was constituted and is rebalanced at least annually using a rules-based methodology. The Underlying Index may be rebalanced semi-annually if the volatility of investment in the Underlying Funds surpasses a minimum threshold. The weights of each Underlying Fund, and the degree to which each Underlying Fund represents exposure to certain real assets, may change over time as the Underlying Index and the underlying indexes of the Underlying Funds are reconstituted and/or rebalanced (which may be quarterly) and their component securities fluctuate in value. NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. NTI generally intends to replicate the constituent securities of the Fund’s Underlying Index. “Replication” is an indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as in the underlying index. NTI may use a “representative sampling” strategy in certain circumstances, such as when it may not be possible or practicable to fully implement a replication strategy. Representative sampling is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index.Under normal circumstances, the Fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts and options on futures contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Underlying Index is created and sponsored by NTI. NTI also serves as the investment adviser to the Fund and the Underlying Funds. NTI, as the Index Provider, determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Fund is “non-diversified” under the Investment Company Act of 1940, as amended, and may invest more of its assets in fewer issuers than “diversified” funds. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index was concentrated (indirectly through the Underlying Funds) in the following industry: Equity Real Estate Investment Trusts (33.5%). The components of the Underlying Index, and the degree to which these components represent certain industries, may change over time.
Invest in FlexShares Real Assets Allocation Index Fund (ASET)
Historical Stock Data for FlexShares Real Assets Allocation Index Fund (ASET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 49 |
| 2025-08-11 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 65 |
| 2025-08-08 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 17 |
| 2025-08-07 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 119 |
| 2025-08-06 | $32.75 | $32.75 | $32.66 | $32.66 | $32.66 | 229 |
| 2025-08-05 | $32.53 | $32.62 | $32.53 | $32.60 | $32.60 | 3,085 |
| 2025-08-04 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 202 |
| 2025-08-01 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 128 |
| 2025-07-31 | $32.29 | $32.29 | $32.16 | $32.16 | $32.16 | 217 |
| 2025-07-30 | $32.64 | $32.64 | $32.29 | $32.29 | $32.29 | 4,003 |
| 2025-07-29 | $32.63 | $32.69 | $32.63 | $32.69 | $32.69 | 342 |
| 2025-07-28 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 160 |
| 2025-07-25 | $32.82 | $32.94 | $32.82 | $32.94 | $32.94 | 148 |
| 2025-07-24 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 15 |
| 2025-07-23 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 20 |
| 2025-07-22 | $32.89 | $33.06 | $32.89 | $33.06 | $33.06 | 129 |
| 2025-07-21 | $32.64 | $32.64 | $32.60 | $32.60 | $32.60 | 426 |
| 2025-07-18 | $32.49 | $32.49 | $32.46 | $32.46 | $32.46 | 792 |
| 2025-07-17 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 346 |
| 2025-07-16 | $32.30 | $32.44 | $32.30 | $32.42 | $32.42 | 1,140 |
| 2025-07-15 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 8 |
| 2025-07-14 | $32.61 | $32.70 | $32.61 | $32.70 | $32.70 | 801 |
| 2025-07-11 | $32.44 | $32.50 | $32.44 | $32.50 | $32.50 | 159 |
| 2025-07-10 | $32.68 | $32.68 | $32.63 | $32.63 | $32.63 | 230 |
| 2025-07-09 | $32.49 | $32.62 | $32.48 | $32.62 | $32.62 | 4,221 |
| 2025-07-08 | $32.48 | $32.62 | $32.48 | $32.55 | $32.55 | 562 |
| 2025-07-07 | $32.66 | $32.67 | $32.46 | $32.55 | $32.55 | 1,761 |
| 2025-07-03 | $32.85 | $32.91 | $32.79 | $32.91 | $32.91 | 1,042 |
| 2025-07-02 | $32.78 | $32.85 | $32.71 | $32.84 | $32.84 | 2,587 |
| 2025-07-01 | $32.67 | $32.91 | $32.67 | $32.91 | $32.91 | 488 |
| 2025-06-30 | $32.54 | $32.62 | $32.54 | $32.62 | $32.62 | 338 |
| 2025-06-27 | $32.35 | $32.50 | $32.35 | $32.50 | $32.50 | 550 |
| 2025-06-26 | $32.24 | $32.38 | $32.24 | $32.38 | $32.38 | 1,357 |
| 2025-06-25 | $32.53 | $32.56 | $32.43 | $32.43 | $32.10 | 1,288 |
| 2025-06-24 | $32.91 | $32.91 | $32.90 | $32.90 | $32.56 | 1,076 |
| 2025-06-23 | $32.83 | $32.83 | $32.83 | $32.83 | $32.50 | 92 |
| 2025-06-20 | $32.60 | $32.60 | $32.48 | $32.48 | $32.15 | 560 |
| 2025-06-18 | $32.48 | $32.48 | $32.48 | $32.48 | $32.15 | 134 |
| 2025-06-17 | $32.46 | $32.52 | $32.46 | $32.52 | $32.19 | 200 |
| 2025-06-16 | $32.92 | $32.92 | $32.60 | $32.60 | $32.27 | 357 |
| 2025-06-13 | $32.61 | $32.66 | $32.61 | $32.66 | $32.33 | 166 |
| 2025-06-12 | $32.81 | $32.81 | $32.81 | $32.81 | $32.48 | 75 |
| 2025-06-11 | $32.70 | $32.70 | $32.54 | $32.54 | $32.21 | 1,065 |
| 2025-06-10 | $32.62 | $32.70 | $32.62 | $32.70 | $32.37 | 581 |
| 2025-06-09 | $32.52 | $32.52 | $32.45 | $32.45 | $32.12 | 383 |
| 2025-06-06 | $32.51 | $32.51 | $32.51 | $32.51 | $32.18 | 313 |
| 2025-06-05 | $32.45 | $32.48 | $32.45 | $32.48 | $32.48 | 117 |
| 2025-06-04 | $32.48 | $32.48 | $32.40 | $32.40 | $32.40 | 334 |
| 2025-06-03 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 167 |
| 2025-06-02 | $32.43 | $32.54 | $32.43 | $32.54 | $32.54 | 435 |
| 2025-05-30 | $32.39 | $32.46 | $32.39 | $32.46 | $32.46 | 185 |
| 2025-05-29 | $32.10 | $32.31 | $32.10 | $32.25 | $32.25 | 1,763 |
| 2025-05-28 | $32.18 | $32.21 | $32.18 | $32.21 | $32.21 | 355 |
| 2025-05-27 | $32.32 | $32.32 | $32.27 | $32.27 | $32.27 | 802 |
| 2025-05-23 | $31.78 | $32.07 | $31.78 | $32.07 | $32.07 | 403 |
| 2025-05-22 | $31.93 | $31.93 | $31.81 | $31.89 | $31.89 | 1,474 |
| 2025-05-21 | $32.24 | $32.29 | $31.96 | $31.96 | $31.96 | 1,144 |
| 2025-05-20 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 424 |
| 2025-05-19 | $32.22 | $32.41 | $32.22 | $32.34 | $32.34 | 2,355 |
| 2025-05-16 | $32.12 | $32.39 | $32.09 | $32.39 | $32.39 | 1,872 |
| 2025-05-15 | $31.87 | $32.10 | $31.87 | $32.10 | $32.10 | 550 |
| 2025-05-14 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 21 |
| 2025-05-13 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 97 |
| 2025-05-12 | $31.85 | $31.88 | $31.85 | $31.88 | $31.88 | 930 |
| 2025-05-09 | $31.83 | $31.85 | $31.83 | $31.85 | $31.85 | 160 |
| 2025-05-08 | $31.69 | $31.69 | $31.41 | $31.66 | $31.66 | 9,535 |
| 2025-05-07 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 175 |
| 2025-05-06 | $31.94 | $31.99 | $31.91 | $31.95 | $31.95 | 14,972 |
| 2025-05-05 | $31.88 | $31.88 | $31.77 | $31.77 | $31.77 | 512 |
| 2025-05-02 | $31.78 | $31.85 | $31.78 | $31.85 | $31.85 | 304 |
| 2025-05-01 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 3 |
| 2025-04-30 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 43 |
| 2025-04-29 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 85 |
| 2025-04-28 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 57 |
| 2025-04-25 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 16 |
| 2025-04-24 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 114 |
| 2025-04-23 | $31.06 | $31.20 | $31.06 | $31.20 | $31.20 | 562 |
| 2025-04-22 | $31.03 | $31.16 | $31.03 | $31.10 | $31.10 | 351 |
| 2025-04-21 | $30.44 | $30.60 | $30.44 | $30.60 | $30.60 | 194 |
| 2025-04-17 | $31.04 | $31.07 | $30.87 | $30.87 | $30.87 | 4,975 |
| 2025-04-16 | $30.62 | $30.62 | $30.59 | $30.60 | $30.60 | 327 |
| 2025-04-15 | $30.40 | $30.62 | $30.40 | $30.54 | $30.54 | 6,690 |
| 2025-04-14 | $30.45 | $30.62 | $30.45 | $30.51 | $30.51 | 1,372 |
| 2025-04-11 | $29.66 | $30.10 | $29.60 | $30.07 | $30.07 | 1,280 |
| 2025-04-10 | $29.40 | $29.51 | $29.40 | $29.51 | $29.51 | 430 |
| 2025-04-09 | $28.24 | $29.89 | $28.24 | $29.89 | $29.89 | 2,214 |
| 2025-04-08 | $29.32 | $29.32 | $28.07 | $28.30 | $28.30 | 2,600 |
| 2025-04-07 | $28.84 | $29.41 | $28.36 | $28.71 | $28.71 | 1,249 |
| 2025-04-04 | $29.96 | $29.96 | $29.34 | $29.34 | $29.34 | 1,615 |
| 2025-04-03 | $31.10 | $31.15 | $30.88 | $30.88 | $30.88 | 603 |
| 2025-04-02 | $31.10 | $31.34 | $31.10 | $31.32 | $31.32 | 1,323 |
| 2025-04-01 | $31.06 | $31.24 | $31.04 | $31.21 | $31.21 | 735 |
| 2025-03-31 | $30.99 | $31.13 | $30.99 | $31.13 | $31.13 | 114 |
| 2025-03-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 222 |
| 2025-03-27 | $31.06 | $31.10 | $31.06 | $31.10 | $31.10 | 198 |
| 2025-03-26 | $31.16 | $31.16 | $31.16 | $31.16 | $31.08 | 49 |
| 2025-03-25 | $31.05 | $31.11 | $31.05 | $31.11 | $31.03 | 190 |
| 2025-03-24 | $31.16 | $31.16 | $31.16 | $31.16 | $31.08 | 197 |
| 2025-03-21 | $30.96 | $30.98 | $30.94 | $30.94 | $30.85 | 581 |
| 2025-03-20 | $31.10 | $31.17 | $31.10 | $31.17 | $31.08 | 136 |
| 2025-03-19 | $31.21 | $31.21 | $31.21 | $31.21 | $31.13 | 111 |
| 2025-03-18 | $31.14 | $31.14 | $31.14 | $31.14 | $31.06 | 241 |
| 2025-03-17 | $31.16 | $31.28 | $31.15 | $31.27 | $31.19 | 388 |
| 2025-03-14 | $30.66 | $30.94 | $30.66 | $30.94 | $30.85 | 156 |
| 2025-03-13 | $30.45 | $30.45 | $30.45 | $30.45 | $30.37 | 122 |
| 2025-03-12 | $30.60 | $30.63 | $30.60 | $30.62 | $30.54 | 288 |
| 2025-03-11 | $30.71 | $30.71 | $30.67 | $30.67 | $30.59 | 373 |
| 2025-03-10 | $31.22 | $31.23 | $30.81 | $30.94 | $30.86 | 2,526 |
| 2025-03-07 | $31.02 | $31.19 | $30.92 | $31.19 | $31.10 | 1,164 |
| 2025-03-06 | $30.84 | $30.84 | $30.80 | $30.80 | $30.71 | 105 |
| 2025-03-05 | $31.07 | $31.15 | $30.92 | $31.15 | $31.07 | 1,660 |
| 2025-03-04 | $30.93 | $31.08 | $30.86 | $30.87 | $30.79 | 1,068 |
| 2025-03-03 | $31.33 | $31.35 | $31.11 | $31.11 | $31.03 | 662 |
| 2025-02-28 | $30.89 | $31.06 | $30.82 | $31.03 | $31.03 | 783 |
| 2025-02-27 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 12 |
| 2025-02-26 | $31.03 | $31.14 | $30.91 | $30.96 | $30.96 | 10,555 |
| 2025-02-25 | $31.01 | $31.04 | $31.01 | $31.04 | $31.04 | 360 |
| 2025-02-24 | $30.85 | $30.85 | $30.83 | $30.83 | $30.83 | 166 |
| 2025-02-21 | $30.77 | $30.83 | $30.77 | $30.80 | $30.80 | 648 |
| 2025-02-20 | $30.87 | $30.99 | $30.86 | $30.99 | $30.99 | 10,620 |
| 2025-02-19 | $30.84 | $30.84 | $30.75 | $30.83 | $30.83 | 292 |
| 2025-02-18 | $30.72 | $30.93 | $30.71 | $30.93 | $30.93 | 617 |
| 2025-02-14 | $31.02 | $31.02 | $30.79 | $30.79 | $30.79 | 146 |
| 2025-02-13 | $30.85 | $30.91 | $30.85 | $30.91 | $30.91 | 189 |
| 2025-02-12 | $30.66 | $30.66 | $30.62 | $30.62 | $30.62 | 544 |
| 2025-02-11 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 48 |
| 2025-02-10 | $30.54 | $30.62 | $30.54 | $30.62 | $30.62 | 248 |
| 2025-02-07 | $30.55 | $30.55 | $30.48 | $30.49 | $30.49 | 1,927 |
| 2025-02-06 | $30.68 | $30.68 | $30.65 | $30.65 | $30.65 | 2,223 |
| 2025-02-05 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 57 |
| 2025-02-04 | $30.35 | $30.36 | $30.35 | $30.36 | $30.36 | 1,722 |
| 2025-02-03 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 360 |
| 2025-01-31 | $30.49 | $30.49 | $30.28 | $30.32 | $30.32 | 1,436 |
| 2025-01-30 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 122 |
| 2025-01-29 | $30.24 | $30.26 | $30.24 | $30.26 | $30.26 | 277 |
| 2025-01-28 | $30.35 | $30.35 | $30.33 | $30.33 | $30.33 | 1,131 |
| 2025-01-27 | $30.55 | $30.57 | $30.55 | $30.57 | $30.57 | 525 |
| 2025-01-24 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 335 |
| 2025-01-23 | $30.15 | $30.29 | $30.15 | $30.29 | $30.29 | 205 |
| 2025-01-22 | $30.16 | $30.17 | $30.07 | $30.07 | $30.07 | 599 |
| 2025-01-21 | $30.33 | $30.43 | $30.33 | $30.43 | $30.43 | 239 |
| 2025-01-17 | $30.12 | $30.12 | $30.05 | $30.05 | $30.05 | 290 |
| 2025-01-16 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 7 |
| 2025-01-15 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 133 |
| 2025-01-14 | $29.39 | $29.47 | $29.39 | $29.47 | $29.47 | 391 |
| 2025-01-13 | $29.13 | $29.28 | $29.13 | $29.28 | $29.28 | 326 |
| 2025-01-10 | $29.21 | $29.21 | $29.12 | $29.12 | $29.12 | 1,512 |
| 2025-01-08 | $29.42 | $29.62 | $29.42 | $29.62 | $29.62 | 1,707 |
| 2025-01-07 | $29.99 | $29.99 | $29.69 | $29.69 | $29.69 | 224 |
| 2025-01-06 | $30.01 | $30.02 | $29.79 | $29.79 | $29.79 | 546 |
| 2025-01-03 | $29.81 | $29.98 | $29.81 | $29.97 | $29.97 | 1,460 |
| 2025-01-02 | $29.87 | $29.87 | $29.73 | $29.73 | $29.73 | 430 |
| 2024-12-31 | $29.77 | $29.79 | $29.77 | $29.79 | $29.79 | 410 |
| 2024-12-30 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 318 |
| 2024-12-27 | $29.94 | $29.94 | $29.79 | $29.79 | $29.79 | 201 |
| 2024-12-26 | $30.40 | $30.43 | $30.38 | $30.41 | $29.91 | 974 |
| 2024-12-24 | $30.27 | $30.39 | $30.27 | $30.38 | $29.87 | 760 |
| 2024-12-23 | $30.00 | $30.24 | $29.99 | $30.24 | $29.74 | 1,230 |
| 2024-12-20 | $29.98 | $30.31 | $29.98 | $30.14 | $29.64 | 1,017 |
| 2024-12-19 | $29.80 | $29.80 | $29.80 | $29.80 | $29.30 | 178 |
| 2024-12-18 | $30.83 | $30.83 | $29.96 | $29.96 | $29.47 | 2,707 |
| 2024-12-17 | $30.91 | $30.98 | $30.89 | $30.89 | $30.38 | 762 |
| 2024-12-16 | $31.18 | $31.18 | $31.02 | $31.02 | $30.51 | 967 |
| 2024-12-13 | $31.25 | $31.25 | $31.19 | $31.24 | $30.72 | 801 |
| 2024-12-12 | $31.53 | $31.53 | $31.36 | $31.36 | $30.84 | 686 |
| 2024-12-11 | $31.50 | $31.50 | $31.49 | $31.49 | $30.97 | 1,486 |
| 2024-12-10 | $31.52 | $31.52 | $31.52 | $31.52 | $31.00 | 40 |
| 2024-12-09 | $32.04 | $32.04 | $31.78 | $31.78 | $31.26 | 302 |
| 2024-12-06 | $31.90 | $31.92 | $31.90 | $31.92 | $31.39 | 206 |
| 2024-12-05 | $32.05 | $32.05 | $32.05 | $32.05 | $31.52 | 220 |
| 2024-12-04 | $32.02 | $32.02 | $31.94 | $31.97 | $31.44 | 2,052 |
| 2024-12-03 | $32.11 | $32.11 | $32.11 | $32.11 | $31.58 | 319 |
| 2024-12-02 | $32.10 | $32.10 | $32.10 | $32.10 | $31.57 | 274 |
| 2024-11-29 | $32.42 | $32.42 | $32.42 | $32.42 | $31.89 | 15 |
| 2024-11-27 | $32.36 | $32.36 | $32.36 | $32.36 | $31.83 | 104 |
| 2024-11-26 | $32.03 | $32.13 | $32.00 | $32.13 | $31.60 | 11,924 |
| 2024-11-25 | $32.23 | $32.29 | $32.06 | $32.18 | $31.65 | 6,306 |
| 2024-11-22 | $31.99 | $31.99 | $31.97 | $31.97 | $31.44 | 421 |
| 2024-11-21 | $31.73 | $31.80 | $31.73 | $31.80 | $31.28 | 430 |
| 2024-11-20 | $31.56 | $31.64 | $31.56 | $31.61 | $31.09 | 367 |
| 2024-11-19 | $31.43 | $31.71 | $31.43 | $31.71 | $31.19 | 481 |
| 2024-11-18 | $31.60 | $31.60 | $31.52 | $31.56 | $31.04 | 5,343 |
| 2024-11-15 | $31.36 | $31.41 | $31.36 | $31.41 | $30.89 | 1,660 |
| 2024-11-14 | $31.47 | $31.47 | $31.34 | $31.34 | $30.83 | 291 |
| 2024-11-13 | $31.56 | $31.56 | $31.47 | $31.47 | $30.95 | 3,703 |
| 2024-11-12 | $31.51 | $31.51 | $31.43 | $31.49 | $30.97 | 1,368 |
| 2024-11-11 | $31.96 | $31.96 | $31.90 | $31.90 | $31.37 | 4,825 |
| 2024-11-08 | $31.89 | $32.00 | $31.89 | $31.97 | $31.44 | 1,163 |
| 2024-11-07 | $31.83 | $31.92 | $31.83 | $31.92 | $31.40 | 228 |
| 2024-11-06 | $31.64 | $31.68 | $31.64 | $31.68 | $31.16 | 151 |
| 2024-11-05 | $31.65 | $31.95 | $31.65 | $31.95 | $31.42 | 839 |
| 2024-11-04 | $31.66 | $31.69 | $31.60 | $31.60 | $31.08 | 604 |
| 2024-11-01 | $31.85 | $31.85 | $31.47 | $31.47 | $30.95 | 1,606 |
| 2024-10-31 | $31.71 | $31.73 | $31.67 | $31.68 | $31.16 | 1,093 |
| 2024-10-30 | $31.93 | $31.93 | $31.86 | $31.86 | $31.34 | 103 |
| 2024-10-29 | $31.97 | $31.97 | $31.91 | $31.91 | $31.39 | 438 |
| 2024-10-28 | $32.12 | $32.13 | $32.12 | $32.13 | $31.60 | 137 |
| 2024-10-25 | $32.19 | $32.19 | $31.95 | $31.95 | $31.43 | 1,113 |
| 2024-10-24 | $32.04 | $32.10 | $31.95 | $32.10 | $32.10 | 771 |
| 2024-10-23 | $32.20 | $32.20 | $32.18 | $32.18 | $32.18 | 103 |
| 2024-10-22 | $32.23 | $32.27 | $32.23 | $32.27 | $32.27 | 959 |
| 2024-10-21 | $32.33 | $32.33 | $32.31 | $32.31 | $32.31 | 383 |
| 2024-10-18 | $32.62 | $32.65 | $32.61 | $32.64 | $32.64 | 1,297 |
| 2024-10-17 | $32.52 | $32.53 | $32.51 | $32.52 | $32.52 | 921 |
| 2024-10-16 | $32.66 | $32.66 | $32.63 | $32.63 | $32.63 | 984 |
| 2024-10-15 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 219 |
| 2024-10-14 | $32.49 | $32.58 | $32.49 | $32.57 | $32.57 | 489 |
| 2024-10-11 | $32.44 | $32.49 | $32.43 | $32.49 | $32.49 | 2,748 |
| 2024-10-10 | $32.32 | $32.32 | $32.29 | $32.29 | $32.29 | 701 |
| 2024-10-09 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 1 |
| 2024-10-08 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 64 |
| 2024-10-07 | $32.38 | $32.44 | $32.38 | $32.44 | $32.44 | 229 |
| 2024-10-04 | $32.59 | $32.67 | $32.59 | $32.67 | $32.67 | 380 |
| 2024-10-03 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 75 |
| 2024-10-02 | $32.90 | $32.90 | $32.80 | $32.80 | $32.80 | 680 |
| 2024-10-01 | $32.79 | $32.88 | $32.79 | $32.84 | $32.84 | 1,102 |
| 2024-09-30 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 155 |
| 2024-09-27 | $32.74 | $32.74 | $32.70 | $32.70 | $32.70 | 1,244 |
| 2024-09-26 | $32.58 | $32.60 | $32.58 | $32.60 | $32.60 | 2,278 |
| 2024-09-25 | $32.61 | $32.61 | $32.61 | $32.61 | $32.40 | 122 |
| 2024-09-24 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 39 |
| 2024-09-23 | $32.62 | $32.65 | $32.62 | $32.65 | $32.65 | 879 |
| 2024-09-20 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 390 |
| 2024-09-19 | $32.54 | $32.55 | $32.53 | $32.53 | $32.53 | 390 |
| 2024-09-18 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 82 |
| 2024-09-17 | $32.52 | $32.52 | $32.38 | $32.38 | $32.38 | 304 |
| 2024-09-16 | $32.39 | $32.49 | $32.32 | $32.49 | $32.49 | 1,310 |
| 2024-09-13 | $32.26 | $32.27 | $32.26 | $32.26 | $32.26 | 418 |
| 2024-09-12 | $31.88 | $32.05 | $31.88 | $32.05 | $32.05 | 252 |
| 2024-09-11 | $31.59 | $31.73 | $31.43 | $31.73 | $31.73 | 1,423 |
| 2024-09-10 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 35 |
| 2024-09-09 | $31.68 | $31.70 | $31.68 | $31.70 | $31.70 | 501 |
| 2024-09-06 | $31.41 | $31.42 | $31.41 | $31.42 | $31.42 | 143 |
| 2024-09-05 | $31.77 | $31.79 | $31.75 | $31.79 | $31.79 | 1,695 |
| 2024-09-04 | $31.70 | $31.70 | $31.69 | $31.69 | $31.69 | 365 |
| 2024-09-03 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 92 |
| 2024-08-30 | $31.93 | $32.09 | $31.86 | $32.09 | $32.09 | 1,073 |
| 2024-08-29 | $31.92 | $31.96 | $31.91 | $31.96 | $31.96 | 957 |
| 2024-08-28 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 170 |
| 2024-08-27 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 58 |
| 2024-08-26 | $32.07 | $32.07 | $32.06 | $32.06 | $32.06 | 488 |
| 2024-08-23 | $31.98 | $31.98 | $31.95 | $31.98 | $31.98 | 393 |
| 2024-08-22 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 21 |
| 2024-08-21 | $31.55 | $31.60 | $31.55 | $31.60 | $31.60 | 195 |
| 2024-08-20 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 227 |
| 2024-08-19 | $31.58 | $31.58 | $31.55 | $31.55 | $31.55 | 342 |
| 2024-08-16 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 10 |
| 2024-08-15 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 211 |
| 2024-08-14 | $30.92 | $30.99 | $30.92 | $30.95 | $30.95 | 385 |
| 2024-08-13 | $30.85 | $30.93 | $30.85 | $30.93 | $30.93 | 1,471 |
| 2024-08-12 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 39 |
| 2024-08-09 | $30.51 | $30.69 | $30.51 | $30.69 | $30.69 | 136 |
| 2024-08-08 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 240 |
| 2024-08-07 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 29 |
| 2024-08-06 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 169 |
| 2024-08-05 | $30.10 | $30.10 | $30.04 | $30.04 | $30.04 | 125 |
| 2024-08-02 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 3 |
| 2024-08-01 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 19 |
| 2024-07-31 | $31.32 | $31.38 | $31.32 | $31.37 | $31.37 | 1,971 |
| 2024-07-30 | $30.95 | $31.05 | $30.93 | $31.05 | $31.05 | 336 |
| 2024-07-29 | $30.87 | $30.96 | $30.87 | $30.95 | $30.95 | 710 |
| 2024-07-26 | $30.94 | $31.01 | $30.94 | $31.01 | $31.01 | 718 |
| 2024-07-25 | $30.81 | $30.81 | $30.68 | $30.68 | $30.68 | 555 |
| 2024-07-24 | $30.90 | $30.90 | $30.66 | $30.66 | $30.66 | 3,593 |
| 2024-07-23 | $30.89 | $30.91 | $30.81 | $30.81 | $30.81 | 8,281 |
| 2024-07-22 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 175 |
| 2024-07-19 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 1,533 |
| 2024-07-18 | $31.42 | $31.43 | $31.20 | $31.20 | $31.20 | 1,533 |
| 2024-07-17 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 70 |
| 2024-07-16 | $31.15 | $31.35 | $31.13 | $31.35 | $31.35 | 3,715 |
| 2024-07-15 | $31.20 | $31.20 | $31.11 | $31.11 | $31.11 | 576 |
| 2024-07-12 | $31.30 | $31.30 | $31.24 | $31.24 | $31.24 | 346 |
| 2024-07-11 | $30.86 | $31.07 | $30.86 | $31.05 | $31.05 | 2,996 |
| 2024-07-10 | $30.54 | $30.70 | $30.53 | $30.70 | $30.70 | 561 |
| 2024-07-09 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 11 |
| 2024-07-08 | $30.46 | $30.46 | $30.38 | $30.42 | $30.42 | 940 |
| 2024-07-05 | $30.50 | $30.55 | $30.50 | $30.55 | $30.55 | 484 |
| 2024-07-03 | $30.52 | $30.52 | $30.47 | $30.47 | $30.47 | 613 |
| 2024-07-02 | $30.10 | $30.19 | $30.05 | $30.15 | $30.15 | 1,159 |
| 2024-07-01 | $30.14 | $30.14 | $30.07 | $30.10 | $30.10 | 557 |
| 2024-06-28 | $30.20 | $30.20 | $30.06 | $30.15 | $30.15 | 847 |
| 2024-06-27 | $30.09 | $30.11 | $30.02 | $30.10 | $30.10 | 1,335 |
| 2024-06-26 | $30.30 | $30.38 | $30.30 | $30.38 | $30.07 | 973 |
| 2024-06-25 | $30.47 | $30.48 | $30.45 | $30.48 | $30.17 | 522 |
| 2024-06-24 | $30.50 | $30.67 | $30.50 | $30.64 | $30.33 | 754 |
| 2024-06-21 | $30.27 | $30.28 | $30.27 | $30.28 | $29.97 | 250 |
| 2024-06-20 | $30.36 | $30.36 | $30.31 | $30.36 | $30.36 | 589 |
| 2024-06-18 | $30.18 | $30.19 | $30.11 | $30.19 | $30.19 | 1,528 |
| 2024-06-17 | $29.89 | $30.04 | $29.87 | $30.04 | $30.04 | 4,057 |
| 2024-06-14 | $29.93 | $30.12 | $29.93 | $30.10 | $30.10 | 932 |
| 2024-06-13 | $30.21 | $30.26 | $30.18 | $30.26 | $30.26 | 593 |
| 2024-06-12 | $30.74 | $30.74 | $30.46 | $30.46 | $30.46 | 2,130 |
| 2024-06-11 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 134 |
| 2024-06-10 | $30.74 | $30.74 | $30.72 | $30.72 | $30.72 | 364 |
| 2024-06-07 | $30.78 | $30.82 | $30.58 | $30.58 | $30.58 | 626 |
| 2024-06-06 | $31.02 | $31.04 | $30.94 | $31.04 | $31.04 | 1,302 |
| 2024-06-05 | $30.85 | $30.96 | $30.85 | $30.95 | $30.95 | 914 |
| 2024-06-04 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 149 |
| 2024-06-03 | $31.22 | $31.22 | $30.98 | $31.06 | $31.06 | 1,592 |
| 2024-05-31 | $30.98 | $31.29 | $30.98 | $31.27 | $31.27 | 911 |
| 2024-05-30 | $30.80 | $30.82 | $30.80 | $30.82 | $30.82 | 101 |
| 2024-05-29 | $30.57 | $30.57 | $30.52 | $30.52 | $30.52 | 696 |
| 2024-05-28 | $31.11 | $31.11 | $30.93 | $30.98 | $30.98 | 368 |
| 2024-05-24 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 8 |
| 2024-05-23 | $31.35 | $31.35 | $30.85 | $30.85 | $30.85 | 122 |
| 2024-05-22 | $31.20 | $31.25 | $31.20 | $31.25 | $31.25 | 514 |
| 2024-05-21 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 56 |
| 2024-05-20 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 169 |
| 2024-05-17 | $31.59 | $31.69 | $31.59 | $31.66 | $31.66 | 399 |
| 2024-05-16 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 39 |
| 2024-05-15 | $31.43 | $31.53 | $31.43 | $31.53 | $31.53 | 238 |
| 2024-05-14 | $31.38 | $31.39 | $31.29 | $31.39 | $31.39 | 1,148 |
| 2024-05-13 | $31.25 | $31.26 | $31.25 | $31.26 | $31.26 | 593 |
| 2024-05-10 | $31.32 | $31.32 | $31.28 | $31.28 | $31.28 | 278 |
| 2024-05-09 | $31.08 | $31.27 | $31.08 | $31.25 | $31.25 | 21,369 |
| 2024-05-08 | $30.86 | $30.87 | $30.85 | $30.87 | $30.87 | 967 |
| 2024-05-07 | $30.92 | $30.93 | $30.92 | $30.92 | $30.92 | 316 |
| 2024-05-06 | $30.78 | $30.81 | $30.78 | $30.81 | $30.81 | 400 |
| 2024-05-03 | $30.69 | $30.69 | $30.60 | $30.63 | $30.63 | 2,320 |
| 2024-05-02 | $30.42 | $30.43 | $30.42 | $30.43 | $30.43 | 248 |
| 2024-05-01 | $30.08 | $30.11 | $30.06 | $30.08 | $30.08 | 3,971 |
| 2024-04-30 | $30.34 | $30.36 | $30.10 | $30.10 | $30.10 | 1,238 |
| 2024-04-29 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 60 |
| 2024-04-26 | $30.41 | $30.43 | $30.40 | $30.40 | $30.40 | 1,022 |
| 2024-04-25 | $30.23 | $30.41 | $30.23 | $30.41 | $30.41 | 3,400 |
| 2024-04-24 | $30.27 | $30.36 | $30.22 | $30.34 | $30.34 | 1,319 |
| 2024-04-23 | $30.46 | $30.48 | $30.45 | $30.45 | $30.45 | 2,598 |
| 2024-04-22 | $30.14 | $30.29 | $30.14 | $30.27 | $30.27 | 651 |
| 2024-04-19 | $30.08 | $30.10 | $30.06 | $30.10 | $30.10 | 7,574 |
| 2024-04-18 | $29.87 | $29.95 | $29.83 | $29.85 | $29.85 | 10,324 |
| 2024-04-17 | $29.87 | $29.89 | $29.81 | $29.81 | $29.81 | 1,267 |
| 2024-04-16 | $29.75 | $29.79 | $29.71 | $29.72 | $29.72 | 38,626 |
| 2024-04-15 | $30.08 | $30.08 | $30.06 | $30.08 | $30.08 | 40,544 |
| 2024-04-12 | $30.31 | $30.31 | $30.29 | $30.29 | $30.29 | 401 |
| 2024-04-11 | $30.43 | $30.66 | $30.43 | $30.66 | $30.66 | 933 |
| 2024-04-10 | $30.67 | $30.72 | $30.67 | $30.72 | $30.72 | 333 |
| 2024-04-09 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 58 |
| 2024-04-08 | $31.07 | $31.07 | $31.04 | $31.04 | $31.04 | 814 |
| 2024-04-05 | $30.90 | $30.90 | $30.83 | $30.87 | $30.87 | 14,149 |
| 2024-04-04 | $31.12 | $31.15 | $30.71 | $30.80 | $30.80 | 34,191 |
| 2024-04-03 | $30.97 | $30.98 | $30.96 | $30.98 | $30.98 | 708 |
| 2024-04-02 | $30.84 | $30.91 | $30.80 | $30.87 | $30.87 | 2,042 |
| 2024-04-01 | $31.06 | $31.06 | $30.92 | $30.92 | $30.92 | 568 |
| 2024-03-28 | $31.00 | $31.11 | $31.00 | $31.11 | $31.11 | 578 |
| 2024-03-27 | $30.75 | $30.97 | $30.75 | $30.97 | $30.97 | 2,745 |
| 2024-03-26 | $30.67 | $30.67 | $30.52 | $30.52 | $30.52 | 3,404 |
| 2024-03-25 | $30.72 | $30.72 | $30.63 | $30.64 | $30.64 | 1,494 |
| 2024-03-22 | $30.62 | $30.64 | $30.61 | $30.62 | $30.62 | 2,107 |
| 2024-03-21 | $30.83 | $30.83 | $30.75 | $30.76 | $30.76 | 5,822 |
| 2024-03-20 | $30.61 | $30.84 | $30.59 | $30.84 | $30.76 | 2,607 |
| 2024-03-19 | $30.54 | $30.58 | $30.50 | $30.54 | $30.45 | 48,809 |
| 2024-03-18 | $30.52 | $30.56 | $30.44 | $30.48 | $30.39 | 75,109 |
| 2024-03-15 | $30.51 | $30.51 | $30.40 | $30.46 | $30.37 | 2,578 |
| 2024-03-14 | $30.43 | $30.43 | $30.33 | $30.40 | $30.32 | 986 |
| 2024-03-13 | $30.72 | $30.78 | $30.65 | $30.68 | $30.59 | 2,405 |
| 2024-03-12 | $30.55 | $30.58 | $30.54 | $30.56 | $30.47 | 1,314 |
| 2024-03-11 | $30.45 | $30.61 | $30.45 | $30.61 | $30.52 | 1,193 |
| 2024-03-08 | $30.69 | $30.69 | $30.58 | $30.60 | $30.51 | 12,371 |
| 2024-03-07 | $30.63 | $30.65 | $30.57 | $30.59 | $30.59 | 797 |
| 2024-03-06 | $30.38 | $30.43 | $30.31 | $30.33 | $30.33 | 1,283 |
| 2024-03-05 | $30.22 | $30.28 | $30.10 | $30.10 | $30.10 | 49,937 |
| 2024-03-04 | $30.05 | $30.14 | $30.01 | $30.13 | $30.13 | 6,342 |
| 2024-03-01 | $30.12 | $30.16 | $30.12 | $30.15 | $30.15 | 8,720 |
| 2024-02-29 | $30.00 | $30.00 | $29.93 | $29.96 | $29.96 | 39,907 |
| 2024-02-28 | $29.88 | $29.89 | $29.85 | $29.85 | $29.85 | 892 |
| 2024-02-27 | $29.91 | $29.91 | $29.85 | $29.87 | $29.87 | 31,957 |
| 2024-02-26 | $29.88 | $29.88 | $29.83 | $29.83 | $29.83 | 1,199 |
| 2024-02-23 | $30.00 | $30.12 | $29.98 | $30.08 | $30.08 | 3,759 |
| 2024-02-22 | $29.95 | $30.06 | $29.95 | $30.06 | $30.06 | 7,520 |
| 2024-02-21 | $29.79 | $29.93 | $29.79 | $29.93 | $29.93 | 9,349 |
| 2024-02-20 | $29.85 | $29.85 | $29.66 | $29.70 | $29.70 | 13,547 |
| 2024-02-16 | $29.70 | $29.91 | $29.70 | $29.78 | $29.78 | 6,976 |
| 2024-02-15 | $29.72 | $29.84 | $29.67 | $29.84 | $29.84 | 3,794 |
| 2024-02-14 | $29.31 | $29.36 | $29.19 | $29.30 | $29.30 | 20,205 |
| 2024-02-13 | $29.15 | $29.22 | $29.09 | $29.17 | $29.17 | 3,666 |
| 2024-02-12 | $29.65 | $29.72 | $29.60 | $29.70 | $29.70 | 4,416 |
| 2024-02-09 | $29.47 | $29.51 | $29.35 | $29.51 | $29.51 | 13,405 |
| 2024-02-08 | $29.47 | $29.52 | $29.46 | $29.51 | $29.51 | 14,493 |
| 2024-02-07 | $29.71 | $29.71 | $29.61 | $29.61 | $29.61 | 1,710 |
| 2024-02-06 | $29.69 | $29.73 | $29.67 | $29.71 | $29.71 | 7,162 |
| 2024-02-05 | $29.52 | $29.61 | $29.50 | $29.52 | $29.52 | 3,157 |
| 2024-02-02 | $29.80 | $29.88 | $29.77 | $29.86 | $29.86 | 3,183 |
| 2024-02-01 | $29.92 | $30.25 | $29.92 | $30.23 | $30.23 | 1,097 |
| 2024-01-31 | $30.06 | $30.06 | $29.76 | $29.78 | $29.78 | 5,775 |
| 2024-01-30 | $30.05 | $30.05 | $30.00 | $30.00 | $30.00 | 629 |
| 2024-01-29 | $29.81 | $30.00 | $29.81 | $30.00 | $30.00 | 1,417 |
| 2024-01-26 | $29.82 | $29.84 | $29.82 | $29.84 | $29.84 | 563 |
| 2024-01-25 | $29.73 | $29.80 | $29.61 | $29.79 | $29.79 | 5,386 |
| 2024-01-24 | $29.80 | $29.80 | $29.56 | $29.56 | $29.56 | 979 |
| 2024-01-23 | $29.71 | $29.71 | $29.59 | $29.65 | $29.65 | 3,335 |
| 2024-01-22 | $29.74 | $29.74 | $29.57 | $29.62 | $29.62 | 3,378 |
| 2024-01-19 | $29.47 | $29.70 | $29.47 | $29.68 | $29.68 | 4,137 |
| 2024-01-18 | $29.49 | $29.54 | $29.35 | $29.52 | $29.52 | 2,181 |
| 2024-01-17 | $29.66 | $29.66 | $29.40 | $29.49 | $29.49 | 3,543 |
| 2024-01-16 | $30.00 | $30.04 | $29.84 | $29.87 | $29.87 | 4,359 |
| 2024-01-12 | $30.40 | $30.40 | $30.29 | $30.33 | $30.33 | 2,687 |
| 2024-01-11 | $30.11 | $30.18 | $30.03 | $30.18 | $30.18 | 2,285 |
| 2024-01-10 | $30.34 | $30.36 | $30.28 | $30.32 | $30.32 | 2,428 |
| 2024-01-09 | $30.29 | $30.31 | $30.27 | $30.27 | $30.27 | 1,942 |
| 2024-01-08 | $30.34 | $30.55 | $30.33 | $30.55 | $30.55 | 18,484 |
| 2024-01-05 | $30.41 | $30.63 | $30.37 | $30.42 | $30.42 | 10,699 |
| 2024-01-04 | $30.56 | $30.60 | $30.40 | $30.43 | $30.43 | 12,530 |
| 2024-01-03 | $30.47 | $30.52 | $30.47 | $30.50 | $30.50 | 1,048 |
| 2024-01-02 | $30.73 | $30.73 | $30.65 | $30.65 | $30.65 | 1,776 |
| 2023-12-29 | $30.74 | $30.74 | $30.66 | $30.66 | $30.66 | 1,956 |
| 2023-12-28 | $30.85 | $30.85 | $30.73 | $30.73 | $30.73 | 1,400 |
| 2023-12-27 | $30.76 | $30.78 | $30.71 | $30.77 | $30.77 | 912 |
| 2023-12-26 | $30.64 | $30.70 | $30.64 | $30.70 | $30.70 | 190 |
| 2023-12-22 | $30.59 | $30.61 | $30.51 | $30.51 | $30.51 | 1,782 |
| 2023-12-21 | $30.28 | $30.40 | $30.23 | $30.38 | $30.38 | 2,273 |
| 2023-12-20 | $30.66 | $30.69 | $30.27 | $30.27 | $30.00 | 2,389 |
| 2023-12-19 | $30.54 | $30.76 | $30.54 | $30.74 | $30.47 | 1,737 |
| 2023-12-18 | $30.45 | $30.49 | $30.44 | $30.44 | $30.17 | 1,081 |
| 2023-12-15 | $30.48 | $30.52 | $30.37 | $30.40 | $30.13 | 2,134 |
| 2023-12-14 | $30.75 | $30.87 | $30.74 | $30.74 | $30.47 | 2,124 |
| 2023-12-13 | $29.59 | $30.27 | $29.59 | $30.27 | $30.00 | 2,047 |
| 2023-12-12 | $29.59 | $29.59 | $29.57 | $29.58 | $29.32 | 505 |
| 2023-12-11 | $29.61 | $29.70 | $29.61 | $29.70 | $29.43 | 1,250 |
| 2023-12-08 | $29.61 | $29.66 | $29.58 | $29.65 | $29.65 | 4,971 |
| 2023-12-07 | $29.62 | $29.75 | $29.62 | $29.70 | $29.70 | 1,969 |
| 2023-12-06 | $29.74 | $29.78 | $29.59 | $29.59 | $29.59 | 2,691 |
| 2023-12-05 | $29.58 | $29.58 | $29.56 | $29.56 | $29.56 | 264 |
| 2023-12-04 | $29.76 | $29.76 | $29.71 | $29.74 | $29.74 | 835 |
| 2023-12-01 | $29.53 | $29.92 | $29.53 | $29.92 | $29.92 | 2,385 |
| 2023-11-30 | $29.40 | $29.48 | $29.40 | $29.48 | $29.48 | 4,001 |
| 2023-11-29 | $29.41 | $29.43 | $29.38 | $29.38 | $29.38 | 1,891 |
| 2023-11-28 | $29.26 | $29.41 | $29.24 | $29.41 | $29.41 | 995 |
| 2023-11-27 | $29.37 | $29.37 | $29.21 | $29.24 | $29.24 | 4,408 |
| 2023-11-24 | $29.39 | $29.39 | $29.38 | $29.38 | $29.38 | 438 |
| 2023-11-22 | $29.20 | $29.24 | $29.18 | $29.24 | $29.24 | 2,649 |
| 2023-11-21 | $29.26 | $29.26 | $29.22 | $29.25 | $29.25 | 418 |
| 2023-11-20 | $29.27 | $29.29 | $29.27 | $29.29 | $29.29 | 1,256 |
| 2023-11-17 | $29.20 | $29.20 | $29.17 | $29.19 | $29.19 | 491 |
| 2023-11-16 | $28.95 | $29.04 | $28.93 | $28.94 | $28.94 | 616 |
| 2023-11-15 | $29.06 | $29.15 | $29.01 | $29.02 | $29.02 | 3,473 |
| 2023-11-14 | $29.02 | $29.02 | $28.56 | $28.99 | $28.99 | 4,167 |
| 2023-11-13 | $28.03 | $28.15 | $28.03 | $28.14 | $28.14 | 804 |
| 2023-11-10 | $27.99 | $28.15 | $27.99 | $28.15 | $28.15 | 852 |
| 2023-11-09 | $28.25 | $28.25 | $27.96 | $27.97 | $27.97 | 1,360 |
| 2023-11-08 | $28.28 | $28.28 | $28.13 | $28.13 | $28.13 | 652 |
| 2023-11-07 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 316 |
| 2023-11-06 | $28.60 | $28.60 | $28.56 | $28.60 | $28.60 | 445 |
| 2023-11-03 | $28.93 | $28.93 | $28.84 | $28.84 | $28.84 | 295 |
| 2023-11-02 | $28.39 | $28.50 | $28.39 | $28.50 | $28.50 | 713 |
| 2023-11-01 | $27.81 | $27.82 | $27.66 | $27.82 | $27.82 | 3,667 |
| 2023-10-31 | $27.55 | $27.61 | $27.52 | $27.59 | $27.59 | 26,428 |
| 2023-10-30 | $27.61 | $27.61 | $27.43 | $27.53 | $27.53 | 982 |
| 2023-10-27 | $27.54 | $27.54 | $27.24 | $27.27 | $27.27 | 3,452 |
| 2023-10-26 | $27.46 | $27.55 | $27.40 | $27.43 | $27.43 | 3,993 |
| 2023-10-25 | $27.56 | $27.60 | $26.98 | $27.44 | $27.44 | 41,138 |
| 2023-10-24 | $27.71 | $27.76 | $27.60 | $27.64 | $27.64 | 5,788 |
| 2023-10-23 | $27.43 | $27.62 | $27.39 | $27.48 | $27.48 | 1,385 |
| 2023-10-20 | $27.83 | $27.86 | $27.70 | $27.70 | $27.70 | 7,348 |
| 2023-10-19 | $28.10 | $28.15 | $27.98 | $27.98 | $27.98 | 1,138 |
| 2023-10-18 | $28.33 | $28.33 | $28.16 | $28.16 | $28.16 | 2,411 |
| 2023-10-17 | $28.66 | $28.66 | $28.49 | $28.55 | $28.55 | 1,907 |
| 2023-10-16 | $28.43 | $28.51 | $28.43 | $28.50 | $28.50 | 806 |
| 2023-10-13 | $28.24 | $28.24 | $28.17 | $28.22 | $28.22 | 860 |
| 2023-10-12 | $28.07 | $28.17 | $28.07 | $28.15 | $28.15 | 2,554 |
| 2023-10-11 | $28.42 | $28.51 | $28.42 | $28.51 | $28.51 | 385 |
| 2023-10-10 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 47 |
| 2023-10-09 | $27.95 | $28.08 | $27.95 | $28.08 | $28.08 | 1,511 |
| 2023-10-06 | $27.79 | $27.80 | $27.79 | $27.80 | $27.80 | 1,752 |
| 2023-10-05 | $27.45 | $27.58 | $27.44 | $27.58 | $27.58 | 450 |
| 2023-10-04 | $27.35 | $27.45 | $27.35 | $27.45 | $27.45 | 1,125 |
| 2023-10-03 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 145 |
| 2023-10-02 | $28.23 | $28.23 | $27.74 | $27.81 | $27.81 | 17,575 |
| 2023-09-29 | $28.39 | $28.43 | $28.39 | $28.42 | $28.42 | 510 |
| 2023-09-28 | $28.47 | $28.52 | $28.47 | $28.50 | $28.50 | 502 |
| 2023-09-27 | $28.44 | $28.46 | $28.39 | $28.39 | $28.39 | 255 |
| 2023-09-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 114 |
| 2023-09-25 | $28.91 | $28.91 | $28.87 | $28.90 | $28.90 | 1,757 |
| 2023-09-22 | $29.02 | $29.02 | $28.94 | $28.94 | $28.94 | 1,252 |
| 2023-09-21 | $29.20 | $29.20 | $29.00 | $29.00 | $29.00 | 504 |
| 2023-09-20 | $29.99 | $29.99 | $29.75 | $29.75 | $29.54 | 7,006 |
| 2023-09-19 | $29.75 | $29.75 | $29.75 | $29.75 | $29.55 | 32 |
| 2023-09-18 | $29.85 | $29.85 | $29.85 | $29.85 | $29.64 | 147 |
| 2023-09-15 | $30.11 | $30.11 | $29.94 | $29.95 | $29.75 | 978 |
| 2023-09-14 | $30.06 | $30.09 | $30.06 | $30.09 | $29.88 | 189 |
| 2023-09-13 | $29.52 | $29.57 | $29.52 | $29.55 | $29.35 | 923 |
| 2023-09-12 | $29.47 | $29.58 | $29.47 | $29.58 | $29.58 | 496 |
| 2023-09-11 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 53 |
| 2023-09-08 | $29.30 | $29.30 | $29.29 | $29.29 | $29.29 | 875 |
| 2023-09-07 | $29.34 | $29.37 | $29.29 | $29.29 | $29.29 | 1,247 |
| 2023-09-06 | $29.27 | $29.30 | $29.27 | $29.30 | $29.30 | 183 |
| 2023-09-05 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 99 |
| 2023-09-01 | $29.84 | $29.85 | $29.67 | $29.71 | $29.71 | 2,249 |
| 2023-08-31 | $29.71 | $29.72 | $29.59 | $29.63 | $29.63 | 1,919 |
| 2023-08-30 | $29.78 | $29.78 | $29.73 | $29.77 | $29.77 | 2,405 |
| 2023-08-29 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 218 |
| 2023-08-28 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 39 |
| 2023-08-25 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 191 |
| 2023-08-24 | $29.26 | $29.26 | $29.05 | $29.05 | $29.05 | 514 |
| 2023-08-23 | $29.27 | $29.30 | $29.25 | $29.25 | $29.25 | 2,728 |
| 2023-08-22 | $29.24 | $29.24 | $28.95 | $28.97 | $28.97 | 44,014 |
| 2023-08-21 | $29.04 | $29.07 | $28.96 | $29.07 | $29.07 | 1,667 |
| 2023-08-18 | $29.12 | $29.13 | $29.11 | $29.12 | $29.12 | 976 |
| 2023-08-17 | $29.32 | $29.32 | $29.08 | $29.08 | $29.08 | 863 |
| 2023-08-16 | $29.33 | $29.33 | $29.14 | $29.14 | $29.14 | 704 |
| 2023-08-15 | $29.43 | $29.43 | $29.30 | $29.30 | $29.30 | 151 |
| 2023-08-14 | $29.73 | $29.73 | $29.67 | $29.71 | $29.71 | 753 |
| 2023-08-11 | $29.81 | $30.01 | $29.81 | $29.93 | $29.93 | 1,374 |
| 2023-08-10 | $30.18 | $30.24 | $29.97 | $29.97 | $29.97 | 358 |
| 2023-08-09 | $30.03 | $30.03 | $29.95 | $29.95 | $29.95 | 2,513 |
| 2023-08-08 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 93 |
| 2023-08-07 | $29.98 | $29.99 | $29.98 | $29.99 | $29.99 | 798 |
| 2023-08-04 | $29.88 | $29.88 | $29.85 | $29.85 | $29.85 | 579 |
| 2023-08-03 | $29.82 | $29.89 | $29.82 | $29.89 | $29.89 | 546 |
| 2023-08-02 | $29.96 | $30.03 | $29.96 | $30.03 | $30.03 | 122 |
| 2023-08-01 | $30.48 | $30.48 | $30.38 | $30.44 | $30.44 | 1,188 |
| 2023-07-31 | $30.85 | $30.85 | $30.76 | $30.78 | $30.78 | 773 |
| 2023-07-28 | $30.75 | $30.75 | $30.65 | $30.65 | $30.65 | 1,097 |
| 2023-07-27 | $30.81 | $30.83 | $30.60 | $30.60 | $30.60 | 1,036 |
| 2023-07-26 | $30.87 | $30.92 | $30.83 | $30.91 | $30.91 | 2,140 |
| 2023-07-25 | $30.86 | $30.89 | $30.82 | $30.82 | $30.82 | 885 |
| 2023-07-24 | $30.75 | $30.76 | $30.75 | $30.76 | $30.76 | 1,191 |
| 2023-07-21 | $30.55 | $30.61 | $30.55 | $30.60 | $30.60 | 2,534 |
| 2023-07-20 | $30.53 | $30.55 | $30.50 | $30.55 | $30.55 | 1,777 |
| 2023-07-19 | $30.44 | $30.45 | $30.44 | $30.45 | $30.45 | 620 |
| 2023-07-18 | $30.09 | $30.36 | $30.09 | $30.22 | $30.22 | 3,314 |
| 2023-07-17 | $30.22 | $30.22 | $30.16 | $30.17 | $30.17 | 269 |
| 2023-07-14 | $30.35 | $30.36 | $30.31 | $30.32 | $30.32 | 3,120 |
| 2023-07-13 | $30.61 | $30.62 | $30.61 | $30.62 | $30.62 | 257 |
| 2023-07-12 | $30.26 | $30.36 | $30.26 | $30.32 | $30.32 | 895 |
| 2023-07-11 | $29.71 | $29.93 | $29.70 | $29.92 | $29.92 | 1,199 |
| 2023-07-10 | $29.59 | $29.60 | $29.59 | $29.59 | $29.59 | 227 |
| 2023-07-07 | $29.62 | $29.75 | $29.62 | $29.62 | $29.62 | 1,607 |
| 2023-07-06 | $29.48 | $29.48 | $29.33 | $29.47 | $29.47 | 1,186 |
| 2023-07-05 | $29.91 | $29.96 | $29.84 | $29.87 | $29.87 | 6,686 |
| 2023-07-03 | $29.92 | $30.12 | $29.92 | $30.07 | $30.07 | 1,442 |
| 2023-06-30 | $29.83 | $29.89 | $29.81 | $29.88 | $29.88 | 1,347 |
| 2023-06-29 | $29.59 | $29.63 | $29.57 | $29.63 | $29.63 | 1,114 |
| 2023-06-28 | $29.50 | $29.52 | $29.50 | $29.52 | $29.52 | 218 |
| 2023-06-27 | $29.40 | $29.56 | $29.37 | $29.56 | $29.56 | 2,047 |
| 2023-06-26 | $29.27 | $29.44 | $29.27 | $29.40 | $29.40 | 1,406 |
| 2023-06-23 | $29.18 | $29.18 | $29.03 | $29.07 | $29.07 | 6,326 |
| 2023-06-22 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 14 |
| 2023-06-21 | $29.85 | $30.09 | $29.85 | $30.06 | $30.06 | 2,493 |
| 2023-06-20 | $30.11 | $30.11 | $29.85 | $29.93 | $29.93 | 6,550 |
| 2023-06-16 | $30.40 | $30.51 | $30.36 | $30.36 | $30.36 | 3,573 |
| 2023-06-15 | $30.17 | $30.38 | $30.16 | $30.33 | $30.33 | 3,860 |
| 2023-06-14 | $30.17 | $30.21 | $30.06 | $30.06 | $30.06 | 1,850 |
| 2023-06-13 | $30.03 | $30.03 | $29.95 | $29.95 | $29.95 | 8,184 |
| 2023-06-12 | $29.73 | $29.76 | $29.65 | $29.76 | $29.76 | 2,000 |
| 2023-06-09 | $29.87 | $29.91 | $29.77 | $29.80 | $29.80 | 1,474 |
| 2023-06-08 | $29.79 | $29.89 | $29.79 | $29.89 | $29.89 | 6,415 |
| 2023-06-07 | $29.63 | $29.81 | $29.25 | $29.80 | $29.80 | 18,984 |
| 2023-06-06 | $29.56 | $29.66 | $29.56 | $29.66 | $29.66 | 2,747 |
| 2023-06-05 | $29.58 | $29.58 | $29.49 | $29.49 | $29.49 | 1,584 |
| 2023-06-02 | $29.36 | $29.58 | $29.29 | $29.57 | $29.57 | 13,002 |
| 2023-06-01 | $29.04 | $29.17 | $29.04 | $29.14 | $29.14 | 2,209 |
| 2023-05-31 | $28.79 | $28.83 | $28.71 | $28.83 | $28.83 | 1,084 |
| 2023-05-30 | $28.90 | $28.93 | $28.85 | $28.91 | $28.91 | 10,955 |
| 2023-05-26 | $29.02 | $29.14 | $29.00 | $29.07 | $29.07 | 8,028 |
| 2023-05-25 | $28.91 | $28.92 | $28.72 | $28.82 | $28.82 | 30,796 |
| 2023-05-24 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 65 |
| 2023-05-23 | $29.69 | $29.73 | $29.60 | $29.60 | $29.60 | 1,805 |
| 2023-05-22 | $29.85 | $29.86 | $29.83 | $29.86 | $29.86 | 623 |
| 2023-05-19 | $29.95 | $29.95 | $29.84 | $29.87 | $29.87 | 1,658 |
| 2023-05-18 | $29.71 | $29.82 | $29.64 | $29.82 | $29.82 | 911 |
| 2023-05-17 | $29.90 | $30.02 | $29.90 | $29.99 | $29.99 | 3,357 |
| 2023-05-16 | $29.99 | $30.00 | $29.84 | $29.84 | $29.84 | 6,807 |
| 2023-05-15 | $30.28 | $30.41 | $30.22 | $30.34 | $30.34 | 5,219 |
| 2023-05-12 | $30.13 | $30.19 | $30.08 | $30.19 | $30.19 | 7,469 |
| 2023-05-11 | $30.12 | $30.20 | $30.11 | $30.20 | $30.20 | 2,969 |
| 2023-05-10 | $30.45 | $30.50 | $30.41 | $30.50 | $30.50 | 864 |
| 2023-05-09 | $30.47 | $30.52 | $30.45 | $30.45 | $30.45 | 428 |
| 2023-05-08 | $30.67 | $30.67 | $30.58 | $30.58 | $30.58 | 914 |
| 2023-05-05 | $30.56 | $30.74 | $30.56 | $30.68 | $30.68 | 410 |
| 2023-05-04 | $30.15 | $30.21 | $30.09 | $30.16 | $30.16 | 6,842 |
| 2023-05-03 | $30.29 | $30.44 | $30.17 | $30.17 | $30.17 | 4,184 |
| 2023-05-02 | $30.16 | $30.28 | $30.16 | $30.26 | $30.26 | 1,583 |
| 2023-05-01 | $30.83 | $30.85 | $30.76 | $30.77 | $30.77 | 3,400 |
| 2023-04-28 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 164 |
| 2023-04-27 | $30.49 | $30.57 | $30.49 | $30.57 | $30.57 | 5,975 |
| 2023-04-26 | $30.44 | $30.47 | $30.20 | $30.24 | $30.24 | 1,764 |
| 2023-04-25 | $30.41 | $30.53 | $30.38 | $30.40 | $30.40 | 1,925 |
| 2023-04-24 | $30.74 | $30.78 | $30.74 | $30.78 | $30.78 | 459 |
| 2023-04-21 | $30.69 | $30.76 | $30.68 | $30.72 | $30.72 | 3,112 |
| 2023-04-20 | $30.77 | $30.77 | $30.65 | $30.72 | $30.72 | 2,437 |
| 2023-04-19 | $30.88 | $30.93 | $30.88 | $30.92 | $30.92 | 541 |
| 2023-04-18 | $30.93 | $30.99 | $30.87 | $30.94 | $30.94 | 4,957 |
| 2023-04-17 | $30.90 | $30.93 | $30.75 | $30.93 | $30.93 | 3,960 |
| 2023-04-14 | $31.06 | $31.06 | $30.74 | $30.81 | $30.81 | 1,664 |
| 2023-04-13 | $31.07 | $31.09 | $31.06 | $31.06 | $31.06 | 628 |
| 2023-04-12 | $31.04 | $31.04 | $30.85 | $30.85 | $30.85 | 1,327 |
| 2023-04-11 | $30.72 | $30.84 | $30.67 | $30.77 | $30.77 | 8,221 |
| 2023-04-10 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 442 |
| 2023-04-06 | $30.43 | $30.55 | $30.43 | $30.55 | $30.55 | 437 |
| 2023-04-05 | $30.41 | $30.50 | $30.41 | $30.46 | $30.46 | 2,763 |
| 2023-04-04 | $30.44 | $30.45 | $30.35 | $30.44 | $30.44 | 1,939 |
| 2023-04-03 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 219 |
| 2023-03-31 | $29.95 | $30.25 | $29.95 | $30.25 | $30.25 | 10,040 |
| 2023-03-30 | $30.10 | $30.10 | $30.00 | $30.05 | $30.05 | 1,460 |
| 2023-03-29 | $29.73 | $29.78 | $29.68 | $29.76 | $29.76 | 1,481 |
| 2023-03-28 | $29.46 | $29.46 | $29.37 | $29.37 | $29.37 | 364 |
| 2023-03-27 | $29.16 | $29.29 | $29.15 | $29.29 | $29.29 | 605 |
| 2023-03-24 | $28.80 | $29.09 | $28.80 | $29.09 | $29.09 | 1,978 |
| 2023-03-23 | $29.22 | $29.33 | $28.86 | $28.89 | $28.89 | 6,031 |
| 2023-03-22 | $29.37 | $29.46 | $29.10 | $29.11 | $29.03 | 707 |
| 2023-03-21 | $29.50 | $29.54 | $29.50 | $29.54 | $29.45 | 926 |
| 2023-03-20 | $29.37 | $29.49 | $29.23 | $29.45 | $29.36 | 5,783 |
| 2023-03-17 | $29.14 | $29.15 | $29.09 | $29.09 | $29.00 | 815 |
| 2023-03-16 | $29.06 | $29.44 | $29.05 | $29.44 | $29.35 | 3,274 |
| 2023-03-15 | $29.09 | $29.28 | $29.09 | $29.28 | $29.19 | 374 |
| 2023-03-14 | $29.79 | $29.79 | $29.59 | $29.74 | $29.65 | 531 |
| 2023-03-13 | $29.13 | $29.59 | $29.13 | $29.43 | $29.34 | 562 |
| 2023-03-10 | $29.55 | $29.55 | $28.09 | $29.29 | $29.20 | 13,695 |
| 2023-03-09 | $29.96 | $29.96 | $29.70 | $29.70 | $29.61 | 578 |
| 2023-03-08 | $30.15 | $30.15 | $30.03 | $30.12 | $30.03 | 1,152 |
| 2023-03-07 | $30.04 | $30.08 | $29.88 | $29.93 | $29.84 | 2,499 |
| 2023-03-06 | $30.64 | $30.64 | $30.54 | $30.54 | $30.45 | 410 |
| 2023-03-03 | $30.46 | $30.67 | $30.46 | $30.67 | $30.58 | 2,454 |
| 2023-03-02 | $30.30 | $30.32 | $30.25 | $30.31 | $30.22 | 1,933 |
| 2023-03-01 | $30.17 | $30.17 | $30.12 | $30.12 | $30.03 | 469 |
| 2023-02-28 | $30.24 | $30.26 | $30.08 | $30.09 | $30.00 | 2,212 |
| 2023-02-27 | $30.46 | $30.46 | $30.12 | $30.25 | $30.16 | 2,047 |
| 2023-02-24 | $29.96 | $30.10 | $29.96 | $30.10 | $30.01 | 2,469 |
| 2023-02-23 | $30.24 | $30.45 | $30.23 | $30.42 | $30.33 | 10,062 |
| 2023-02-22 | $30.49 | $30.49 | $30.32 | $30.32 | $30.23 | 1,031 |
| 2023-02-21 | $30.74 | $30.74 | $30.47 | $30.47 | $30.38 | 2,992 |
| 2023-02-17 | $30.88 | $30.91 | $30.88 | $30.90 | $30.81 | 390 |
| 2023-02-16 | $31.09 | $31.09 | $31.02 | $31.02 | $30.92 | 596 |
| 2023-02-15 | $30.91 | $31.20 | $30.91 | $31.17 | $31.08 | 1,845 |
| 2023-02-14 | $31.21 | $31.30 | $31.15 | $31.30 | $31.20 | 601 |
| 2023-02-13 | $31.35 | $31.35 | $31.35 | $31.35 | $31.25 | 125 |
| 2023-02-10 | $30.95 | $31.18 | $30.95 | $31.18 | $31.09 | 982 |
| 2023-02-09 | $31.36 | $31.36 | $30.97 | $30.98 | $30.88 | 8,766 |
| 2023-02-08 | $31.26 | $31.26 | $31.15 | $31.19 | $31.09 | 1,301 |
| 2023-02-07 | $31.15 | $31.39 | $31.12 | $31.37 | $31.28 | 2,421 |
| 2023-02-06 | $31.22 | $31.27 | $31.22 | $31.27 | $31.17 | 1,304 |
| 2023-02-03 | $31.44 | $31.50 | $31.44 | $31.50 | $31.40 | 1,032 |
| 2023-02-02 | $32.10 | $32.10 | $31.83 | $31.97 | $31.87 | 2,530 |
| 2023-02-01 | $31.99 | $31.99 | $31.91 | $31.91 | $31.82 | 327 |
| 2023-01-31 | $31.58 | $31.79 | $31.55 | $31.77 | $31.67 | 1,357 |
| 2023-01-30 | $31.61 | $31.61 | $31.48 | $31.48 | $31.38 | 457 |
| 2023-01-27 | $31.65 | $31.76 | $31.65 | $31.76 | $31.66 | 329 |
| 2023-01-26 | $31.66 | $31.82 | $31.66 | $31.81 | $31.72 | 3,711 |
| 2023-01-25 | $31.69 | $31.69 | $31.69 | $31.69 | $31.59 | 19 |
| 2023-01-24 | $31.46 | $31.66 | $31.42 | $31.63 | $31.54 | 6,613 |
| 2023-01-23 | $31.48 | $31.66 | $31.48 | $31.58 | $31.49 | 2,893 |
| 2023-01-20 | $31.25 | $31.54 | $31.25 | $31.54 | $31.54 | 4,166 |
| 2023-01-19 | $31.21 | $31.31 | $31.18 | $31.23 | $31.23 | 2,308 |
| 2023-01-18 | $31.76 | $31.77 | $31.20 | $31.23 | $31.23 | 2,496 |
| 2023-01-17 | $31.59 | $31.74 | $31.55 | $31.56 | $31.56 | 9,032 |
| 2023-01-13 | $31.35 | $31.62 | $31.35 | $31.57 | $31.57 | 3,197 |
| 2023-01-12 | $31.50 | $31.60 | $31.50 | $31.58 | $31.58 | 2,815 |
| 2023-01-11 | $31.00 | $31.20 | $30.98 | $31.20 | $31.20 | 2,198 |
| 2023-01-10 | $30.60 | $30.88 | $30.60 | $30.88 | $30.88 | 2,320 |
| 2023-01-09 | $30.86 | $30.87 | $30.84 | $30.84 | $30.84 | 625 |
| 2023-01-06 | $30.21 | $30.81 | $30.21 | $30.78 | $30.78 | 8,502 |
| 2023-01-05 | $30.05 | $30.10 | $30.00 | $30.04 | $30.04 | 1,727 |
| 2023-01-04 | $30.15 | $30.31 | $30.09 | $30.31 | $30.31 | 1,985 |
| 2023-01-03 | $30.20 | $30.20 | $29.84 | $29.95 | $29.95 | 3,113 |
| 2022-12-30 | $30.02 | $30.02 | $29.90 | $29.99 | $29.99 | 974 |
| 2022-12-29 | $30.22 | $30.22 | $30.16 | $30.16 | $30.16 | 301 |
| 2022-12-28 | $29.88 | $29.88 | $29.74 | $29.77 | $29.77 | 695 |
| 2022-12-27 | $30.18 | $30.23 | $30.04 | $30.19 | $30.19 | 5,700 |
| 2022-12-23 | $29.88 | $30.07 | $29.88 | $30.07 | $30.07 | 8,590 |
| 2022-12-22 | $29.90 | $29.90 | $29.69 | $29.80 | $29.80 | 3,280 |
| 2022-12-21 | $30.24 | $30.24 | $30.17 | $30.19 | $30.04 | 8,405 |
| 2022-12-20 | $29.80 | $29.91 | $29.80 | $29.83 | $29.68 | 7,594 |
| 2022-12-19 | $29.67 | $29.77 | $29.67 | $29.77 | $29.62 | 2,377 |
| 2022-12-16 | $30.00 | $30.00 | $29.93 | $29.97 | $29.82 | 5,863 |
| 2022-12-15 | $30.36 | $30.45 | $30.20 | $30.34 | $30.19 | 5,157 |
| 2022-12-14 | $30.94 | $31.16 | $30.89 | $30.93 | $30.78 | 4,860 |
| 2022-12-13 | $31.30 | $31.30 | $30.98 | $31.06 | $30.90 | 20,388 |
| 2022-12-12 | $30.54 | $30.73 | $30.52 | $30.73 | $30.73 | 4,980 |
| 2022-12-09 | $30.61 | $30.72 | $30.52 | $30.52 | $30.52 | 486 |
| 2022-12-08 | $30.78 | $30.78 | $30.62 | $30.64 | $30.64 | 1,386 |
| 2022-12-07 | $30.63 | $30.63 | $30.44 | $30.50 | $30.50 | 7,123 |
| 2022-12-06 | $30.63 | $30.63 | $30.35 | $30.44 | $30.44 | 12,482 |
| 2022-12-05 | $30.92 | $30.92 | $30.57 | $30.62 | $30.62 | 1,356 |
| 2022-12-02 | $31.05 | $31.28 | $30.94 | $31.28 | $31.28 | 4,291 |
| 2022-12-01 | $31.16 | $31.25 | $31.16 | $31.20 | $31.20 | 625 |
| 2022-11-30 | $30.62 | $31.18 | $30.55 | $31.18 | $31.18 | 4,200 |
| 2022-11-29 | $30.58 | $30.65 | $30.52 | $30.63 | $30.63 | 1,956 |
| 2022-11-28 | $30.76 | $30.76 | $30.39 | $30.42 | $30.42 | 21,351 |
| 2022-11-25 | $30.95 | $30.96 | $30.81 | $30.88 | $30.88 | 6,392 |
| 2022-11-23 | $30.72 | $30.76 | $30.70 | $30.76 | $30.76 | 1,313 |
| 2022-11-22 | $30.53 | $30.61 | $30.47 | $30.60 | $30.60 | 4,222 |
| 2022-11-21 | $30.09 | $30.23 | $30.07 | $30.23 | $30.23 | 2,124 |
| 2022-11-18 | $30.27 | $30.34 | $30.15 | $30.29 | $30.29 | 6,739 |
| 2022-11-17 | $29.97 | $30.16 | $29.92 | $30.13 | $30.13 | 15,337 |
| 2022-11-16 | $30.37 | $30.39 | $30.26 | $30.26 | $30.26 | 25,213 |
| 2022-11-15 | $30.51 | $30.52 | $30.22 | $30.40 | $30.40 | 39,771 |
| 2022-11-14 | $30.56 | $30.56 | $30.22 | $30.22 | $30.22 | 31,279 |
| 2022-11-11 | $30.60 | $30.60 | $30.36 | $30.54 | $30.54 | 47,593 |
| 2022-11-10 | $30.12 | $30.47 | $30.03 | $30.31 | $30.31 | 85,999 |
| 2022-11-09 | $29.30 | $29.30 | $28.87 | $28.91 | $28.91 | 76,803 |
| 2022-11-08 | $29.48 | $29.56 | $29.44 | $29.47 | $29.47 | 36,089 |
| 2022-11-07 | $29.19 | $29.19 | $29.17 | $29.17 | $29.17 | 109 |
| 2022-11-04 | $28.99 | $29.12 | $28.83 | $29.12 | $29.12 | 881 |
| 2022-11-03 | $28.17 | $28.53 | $28.16 | $28.43 | $28.43 | 9,407 |
| 2022-11-02 | $28.83 | $29.21 | $28.53 | $28.53 | $28.53 | 931 |
| 2022-11-01 | $29.30 | $29.30 | $29.02 | $29.06 | $29.06 | 15,551 |
| 2022-10-31 | $28.76 | $28.95 | $28.76 | $28.88 | $28.88 | 3,496 |
| 2022-10-28 | $28.83 | $28.99 | $28.79 | $28.99 | $28.99 | 2,959 |
| 2022-10-27 | $28.76 | $28.76 | $28.71 | $28.71 | $28.71 | 936 |
| 2022-10-26 | $28.77 | $28.77 | $28.68 | $28.70 | $28.70 | 6,102 |
| 2022-10-25 | $28.38 | $28.42 | $28.38 | $28.42 | $28.42 | 1,983 |
| 2022-10-24 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 357 |
| 2022-10-21 | $27.65 | $27.86 | $27.65 | $27.86 | $27.86 | 978 |
| 2022-10-20 | $27.69 | $27.81 | $27.49 | $27.49 | $27.49 | 1,908 |
| 2022-10-19 | $27.60 | $27.61 | $27.57 | $27.57 | $27.57 | 465 |
| 2022-10-18 | $27.95 | $27.95 | $27.64 | $27.85 | $27.85 | 879 |
| 2022-10-17 | $27.64 | $27.68 | $27.54 | $27.54 | $27.54 | 2,423 |
| 2022-10-14 | $27.62 | $27.62 | $26.79 | $26.79 | $26.79 | 7,707 |
| 2022-10-13 | $26.75 | $27.41 | $26.75 | $27.38 | $27.38 | 12,985 |
| 2022-10-12 | $26.87 | $26.93 | $26.81 | $26.81 | $26.81 | 6,157 |
| 2022-10-11 | $27.10 | $27.33 | $26.97 | $27.05 | $27.05 | 2,412 |
| 2022-10-10 | $27.43 | $27.43 | $27.21 | $27.21 | $27.21 | 1,573 |
| 2022-10-07 | $27.79 | $27.79 | $27.30 | $27.36 | $27.36 | 4,874 |
| 2022-10-06 | $27.88 | $27.98 | $27.79 | $27.79 | $27.79 | 957 |
| 2022-10-05 | $28.29 | $28.39 | $28.05 | $28.30 | $28.30 | 1,921 |
| 2022-10-04 | $28.42 | $28.72 | $28.35 | $28.71 | $28.71 | 8,509 |
| 2022-10-03 | $28.27 | $28.27 | $27.56 | $27.94 | $27.94 | 7,256 |
| 2022-09-30 | $27.25 | $27.38 | $27.03 | $27.15 | $27.15 | 4,926 |
| 2022-09-29 | $27.18 | $27.33 | $27.14 | $27.27 | $27.27 | 8,571 |
| 2022-09-28 | $27.11 | $27.77 | $27.11 | $27.74 | $27.74 | 12,705 |
| 2022-09-27 | $27.37 | $27.37 | $27.05 | $27.08 | $27.08 | 4,499 |
| 2022-09-26 | $27.35 | $27.35 | $27.20 | $27.30 | $27.30 | 2,369 |
| 2022-09-23 | $28.26 | $28.26 | $27.88 | $27.91 | $27.91 | 3,871 |
| 2022-09-22 | $29.05 | $29.05 | $28.75 | $28.83 | $28.83 | 4,306 |
| 2022-09-21 | $29.73 | $29.73 | $29.23 | $29.23 | $28.98 | 728 |
| 2022-09-20 | $29.84 | $29.84 | $29.48 | $29.67 | $29.67 | 6,756 |
| 2022-09-19 | $29.67 | $30.20 | $29.67 | $30.20 | $30.20 | 14,943 |
| 2022-09-16 | $29.89 | $30.00 | $29.89 | $30.00 | $30.00 | 376 |
| 2022-09-15 | $30.53 | $30.57 | $30.18 | $30.18 | $30.18 | 263,283 |
| 2022-09-14 | $30.77 | $30.77 | $30.52 | $30.67 | $30.67 | 1,373 |
| 2022-09-13 | $31.00 | $31.00 | $30.62 | $30.68 | $30.68 | 790 |
| 2022-09-12 | $31.59 | $31.68 | $31.59 | $31.64 | $31.64 | 1,209 |
| 2022-09-09 | $31.32 | $31.37 | $31.32 | $31.32 | $31.32 | 1,336 |
| 2022-09-08 | $30.78 | $30.78 | $30.75 | $30.75 | $30.75 | 295 |
| 2022-09-07 | $30.64 | $30.68 | $30.64 | $30.68 | $30.68 | 647 |
| 2022-09-06 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 44 |
| 2022-09-02 | $30.52 | $30.52 | $30.44 | $30.44 | $30.44 | 176 |
| 2022-09-01 | $30.37 | $30.51 | $30.37 | $30.51 | $30.51 | 1,221 |
| 2022-08-31 | $30.82 | $30.82 | $30.71 | $30.71 | $30.71 | 913 |
| 2022-08-30 | $31.02 | $31.02 | $30.96 | $30.96 | $30.96 | 749 |
| 2022-08-29 | $31.55 | $31.62 | $31.43 | $31.49 | $31.49 | 2,370 |
| 2022-08-26 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 277 |
| 2022-08-25 | $32.21 | $32.23 | $32.21 | $32.23 | $32.23 | 418 |
| 2022-08-24 | $31.78 | $31.86 | $31.78 | $31.86 | $31.86 | 752 |
| 2022-08-23 | $31.87 | $31.88 | $31.71 | $31.82 | $31.82 | 7,827 |
| 2022-08-22 | $31.71 | $31.78 | $31.66 | $31.70 | $31.70 | 4,995 |
| 2022-08-19 | $32.07 | $32.11 | $32.03 | $32.09 | $32.09 | 1,906 |
| 2022-08-18 | $32.39 | $32.44 | $32.27 | $32.38 | $32.38 | 2,947 |
| 2022-08-17 | $32.37 | $32.54 | $32.37 | $32.42 | $32.42 | 8,149 |
| 2022-08-16 | $32.58 | $32.67 | $32.58 | $32.62 | $32.62 | 11,869 |
| 2022-08-15 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 422 |
| 2022-08-12 | $32.47 | $32.60 | $32.47 | $32.60 | $32.60 | 1,436 |
| 2022-08-11 | $32.46 | $32.53 | $32.25 | $32.26 | $32.26 | 256,418 |
| 2022-08-10 | $32.16 | $32.22 | $32.16 | $32.21 | $32.21 | 884 |
| 2022-08-09 | $31.76 | $31.76 | $31.64 | $31.67 | $31.67 | 1,264 |
| 2022-08-08 | $31.66 | $31.66 | $31.58 | $31.60 | $31.60 | 9,057 |
| 2022-08-05 | $31.34 | $31.46 | $31.27 | $31.46 | $31.46 | 1,629 |
| 2022-08-04 | $31.33 | $31.45 | $31.33 | $31.38 | $31.38 | 1,799 |
| 2022-08-03 | $31.37 | $31.41 | $31.36 | $31.36 | $31.36 | 3,032 |
| 2022-08-02 | $31.47 | $31.62 | $31.29 | $31.29 | $31.29 | 3,220 |
| 2022-08-01 | $31.64 | $31.64 | $31.61 | $31.61 | $31.61 | 375 |
| 2022-07-29 | $31.44 | $31.77 | $31.35 | $31.73 | $31.73 | 5,613 |
| 2022-07-28 | $31.27 | $31.34 | $31.19 | $31.33 | $31.33 | 9,254 |
| 2022-07-27 | $30.73 | $31.03 | $30.73 | $30.99 | $30.99 | 1,935 |
| 2022-07-26 | $30.62 | $30.67 | $30.46 | $30.49 | $30.49 | 4,050 |
| 2022-07-25 | $30.61 | $30.77 | $30.55 | $30.77 | $30.77 | 4,448 |
| 2022-07-22 | $30.40 | $30.57 | $30.19 | $30.30 | $30.30 | 1,949 |
| 2022-07-21 | $29.73 | $30.33 | $29.68 | $30.33 | $30.33 | 14,377 |
| 2022-07-20 | $30.37 | $30.37 | $30.19 | $30.22 | $30.22 | 6,397 |
| 2022-07-19 | $30.36 | $30.40 | $30.36 | $30.40 | $30.40 | 254 |
| 2022-07-18 | $29.78 | $30.05 | $29.76 | $29.76 | $29.76 | 10,590 |
| 2022-07-15 | $29.25 | $29.64 | $29.25 | $29.59 | $29.59 | 23,408 |
| 2022-07-14 | $29.22 | $29.31 | $29.22 | $29.31 | $29.31 | 2,468 |
| 2022-07-13 | $29.77 | $29.77 | $29.63 | $29.63 | $29.63 | 7,639 |
| 2022-07-12 | $29.88 | $29.88 | $29.74 | $29.74 | $29.74 | 222 |
| 2022-07-11 | $29.86 | $29.96 | $29.86 | $29.89 | $29.89 | 1,528 |
| 2022-07-08 | $30.22 | $30.22 | $30.14 | $30.14 | $30.14 | 144 |
| 2022-07-07 | $30.30 | $30.30 | $30.26 | $30.26 | $30.26 | 1,044 |
| 2022-07-06 | $29.72 | $30.01 | $29.70 | $29.97 | $29.97 | 2,835 |
| 2022-07-05 | $29.71 | $29.94 | $29.52 | $29.94 | $29.94 | 8,038 |
| 2022-07-01 | $30.36 | $30.55 | $30.15 | $30.55 | $30.55 | 874 |
| 2022-06-30 | $29.94 | $30.28 | $29.94 | $30.24 | $30.24 | 1,838 |
| 2022-06-29 | $30.41 | $30.51 | $30.36 | $30.45 | $30.45 | 9,094 |
| 2022-06-28 | $31.10 | $31.10 | $30.59 | $30.59 | $30.59 | 1,982 |
| 2022-06-27 | $30.60 | $30.77 | $30.60 | $30.67 | $30.67 | 3,111 |
| 2022-06-24 | $30.45 | $30.67 | $30.43 | $30.59 | $30.59 | 16,383 |
| 2022-06-23 | $30.41 | $30.41 | $30.07 | $30.27 | $29.99 | 2,026 |
| 2022-06-22 | $29.96 | $30.35 | $29.96 | $30.26 | $29.97 | 1,085 |
| 2022-06-21 | $30.42 | $30.51 | $30.40 | $30.45 | $30.16 | 2,269 |
| 2022-06-17 | $29.83 | $30.01 | $29.83 | $29.91 | $29.63 | 2,588 |
| 2022-06-16 | $30.24 | $30.25 | $30.08 | $30.08 | $29.80 | 5,307 |
| 2022-06-15 | $30.78 | $30.90 | $30.63 | $30.90 | $30.61 | 2,276 |
| 2022-06-14 | $30.90 | $30.96 | $30.44 | $30.52 | $30.23 | 2,797 |
| 2022-06-13 | $31.28 | $31.28 | $30.80 | $30.80 | $30.51 | 6,560 |
| 2022-06-10 | $32.13 | $32.13 | $31.97 | $31.97 | $31.67 | 2,839 |
| 2022-06-09 | $33.16 | $33.16 | $32.59 | $32.59 | $32.28 | 1,100 |
| 2022-06-08 | $33.51 | $33.54 | $33.21 | $33.26 | $32.95 | 4,746 |
| 2022-06-07 | $33.34 | $33.77 | $33.34 | $33.75 | $33.43 | 4,115 |
| 2022-06-06 | $33.54 | $33.54 | $33.49 | $33.52 | $33.20 | 466 |
| 2022-06-03 | $33.55 | $33.60 | $33.46 | $33.49 | $33.18 | 2,855 |
| 2022-06-02 | $33.40 | $33.82 | $33.40 | $33.82 | $33.50 | 1,197 |
| 2022-06-01 | $33.43 | $33.45 | $33.41 | $33.43 | $33.11 | 18,934 |
| 2022-05-31 | $33.74 | $33.74 | $33.49 | $33.49 | $33.17 | 2,969 |
| 2022-05-27 | $33.61 | $33.74 | $33.55 | $33.74 | $33.43 | 1,723 |
| 2022-05-26 | $33.35 | $33.35 | $33.35 | $33.35 | $33.04 | 52 |
| 2022-05-25 | $33.01 | $33.25 | $32.97 | $33.18 | $32.87 | 2,906 |
| 2022-05-24 | $32.58 | $33.09 | $32.58 | $33.06 | $32.75 | 1,595 |
| 2022-05-23 | $33.01 | $33.01 | $32.89 | $32.95 | $32.64 | 1,764 |
| 2022-05-20 | $32.58 | $32.58 | $32.07 | $32.47 | $32.16 | 3,410 |
| 2022-05-19 | $32.32 | $32.32 | $32.30 | $32.31 | $32.01 | 1,318 |
| 2022-05-18 | $32.64 | $32.67 | $32.12 | $32.17 | $31.87 | 5,461 |
| 2022-05-17 | $32.74 | $32.85 | $32.72 | $32.85 | $32.54 | 10,654 |
| 2022-05-16 | $32.32 | $32.53 | $32.32 | $32.34 | $32.04 | 9,231 |
| 2022-05-13 | $32.12 | $32.24 | $31.93 | $32.17 | $31.87 | 2,520 |
| 2022-05-12 | $31.42 | $31.47 | $31.35 | $31.47 | $31.18 | 2,823 |
| 2022-05-11 | $32.10 | $32.11 | $31.57 | $31.58 | $31.28 | 11,116 |
| 2022-05-10 | $31.99 | $32.03 | $31.35 | $31.53 | $31.23 | 603,642 |
| 2022-05-09 | $32.37 | $32.37 | $31.64 | $31.64 | $31.34 | 2,863 |
| 2022-05-06 | $32.64 | $32.94 | $32.64 | $32.86 | $32.55 | 6,534 |
| 2022-05-05 | $33.62 | $33.62 | $32.92 | $33.10 | $32.79 | 6,975 |
| 2022-05-04 | $33.26 | $33.94 | $33.22 | $33.94 | $33.62 | 9,119 |
| 2022-05-03 | $33.28 | $33.33 | $33.15 | $33.25 | $32.93 | 11,301 |
| 2022-05-02 | $33.21 | $33.36 | $32.61 | $32.90 | $32.59 | 7,434 |
| 2022-04-29 | $33.99 | $33.99 | $33.19 | $33.20 | $32.88 | 6,498 |
| 2022-04-28 | $33.82 | $34.26 | $33.77 | $34.18 | $33.85 | 4,705 |
| 2022-04-27 | $33.89 | $33.94 | $33.75 | $33.76 | $33.44 | 2,175 |
| 2022-04-26 | $34.07 | $34.07 | $33.63 | $33.63 | $33.31 | 4,019 |
| 2022-04-25 | $33.74 | $34.15 | $33.62 | $34.15 | $33.83 | 908 |
| 2022-04-22 | $34.99 | $34.99 | $34.40 | $34.40 | $34.08 | 12,315 |
| 2022-04-21 | $35.83 | $35.85 | $35.22 | $35.22 | $34.89 | 4,944 |
| 2022-04-20 | $35.59 | $35.83 | $35.57 | $35.74 | $35.40 | 4,269 |
| 2022-04-19 | $35.32 | $35.46 | $35.30 | $35.46 | $35.12 | 2,588 |
| 2022-04-18 | $35.33 | $35.33 | $35.12 | $35.22 | $34.89 | 3,991 |
| 2022-04-14 | $35.38 | $35.50 | $35.27 | $35.27 | $34.93 | 5,476 |
| 2022-04-13 | $35.10 | $35.36 | $35.10 | $35.36 | $35.03 | 2,397 |
| 2022-04-12 | $35.25 | $35.36 | $35.01 | $35.09 | $34.75 | 15,404 |
| 2022-04-11 | $35.19 | $35.22 | $35.06 | $35.06 | $34.73 | 1,884 |
| 2022-04-08 | $35.24 | $35.49 | $35.22 | $35.42 | $35.09 | 3,354 |
| 2022-04-07 | $35.15 | $35.28 | $34.91 | $35.19 | $34.86 | 4,720 |
| 2022-04-06 | $35.03 | $35.18 | $34.96 | $35.15 | $34.82 | 4,588 |
| 2022-04-05 | $35.54 | $35.54 | $35.08 | $35.08 | $34.75 | 1,150 |
| 2022-04-04 | $35.22 | $35.34 | $35.20 | $35.34 | $35.01 | 2,617 |
| 2022-04-01 | $35.16 | $35.19 | $35.10 | $35.10 | $34.77 | 2,507 |
| 2022-03-31 | $35.58 | $35.58 | $35.34 | $35.34 | $35.01 | 563 |
| 2022-03-30 | $35.37 | $35.39 | $35.31 | $35.37 | $35.03 | 5,922 |
| 2022-03-29 | $34.99 | $35.31 | $34.99 | $35.31 | $34.98 | 14,337 |
| 2022-03-28 | $34.79 | $34.95 | $34.79 | $34.95 | $34.62 | 1,630 |
| 2022-03-25 | $34.83 | $34.94 | $34.83 | $34.85 | $34.52 | 2,027 |
| 2022-03-24 | $34.64 | $34.64 | $34.53 | $34.64 | $34.31 | 3,366 |
| 2022-03-23 | $34.60 | $34.67 | $34.57 | $34.57 | $34.13 | 6,057 |
| 2022-03-22 | $34.80 | $34.80 | $34.68 | $34.72 | $34.28 | 1,072 |
| 2022-03-21 | $34.67 | $34.67 | $34.53 | $34.62 | $34.18 | 2,465 |
| 2022-03-18 | $34.46 | $34.53 | $34.45 | $34.50 | $34.06 | 1,494 |
| 2022-03-17 | $34.07 | $34.32 | $34.07 | $34.32 | $33.88 | 2,260 |
| 2022-03-16 | $33.69 | $33.69 | $33.48 | $33.64 | $33.21 | 8,409 |
| 2022-03-15 | $33.33 | $33.56 | $33.32 | $33.52 | $33.09 | 2,162 |
| 2022-03-14 | $33.66 | $33.66 | $33.29 | $33.38 | $32.96 | 6,509 |
| 2022-03-11 | $33.79 | $33.79 | $33.63 | $33.63 | $33.21 | 7,758 |
| 2022-03-10 | $33.85 | $33.99 | $33.85 | $33.94 | $33.51 | 5,944 |
| 2022-03-09 | $33.69 | $33.90 | $33.69 | $33.75 | $33.32 | 6,592 |
| 2022-03-08 | $33.54 | $33.79 | $33.32 | $33.32 | $32.90 | 38,355 |
| 2022-03-07 | $33.76 | $33.76 | $33.56 | $33.59 | $33.16 | 1,408 |
| 2022-03-04 | $33.42 | $33.95 | $33.37 | $33.95 | $33.52 | 4,227 |
| 2022-03-03 | $33.97 | $33.97 | $33.60 | $33.81 | $33.38 | 12,117 |
| 2022-03-02 | $33.63 | $33.87 | $33.62 | $33.85 | $33.42 | 170,254 |
| 2022-03-01 | $33.79 | $33.79 | $33.13 | $33.26 | $32.84 | 6,893 |
| 2022-02-28 | $33.47 | $33.64 | $33.31 | $33.63 | $33.20 | 35,204 |
| 2022-02-25 | $33.28 | $33.78 | $33.28 | $33.78 | $33.35 | 2,374 |
| 2022-02-24 | $32.22 | $32.93 | $32.22 | $32.86 | $32.44 | 14,404 |
| 2022-02-23 | $33.44 | $33.44 | $32.90 | $32.90 | $32.48 | 3,834 |
| 2022-02-22 | $33.07 | $33.30 | $33.07 | $33.30 | $32.88 | 3,407 |
| 2022-02-18 | $33.62 | $33.68 | $33.46 | $33.52 | $33.09 | 17,449 |
| 2022-02-17 | $33.78 | $33.78 | $33.64 | $33.66 | $33.23 | 514 |
| 2022-02-16 | $33.81 | $33.97 | $33.81 | $33.91 | $33.47 | 720 |
| 2022-02-15 | $33.74 | $33.74 | $33.72 | $33.72 | $33.29 | 8,444 |
| 2022-02-14 | $33.44 | $33.47 | $33.33 | $33.33 | $32.91 | 693 |
| 2022-02-11 | $34.04 | $34.04 | $33.59 | $33.64 | $33.21 | 2,436 |
| 2022-02-10 | $33.91 | $34.32 | $33.73 | $33.73 | $33.30 | 2,543 |
| 2022-02-09 | $34.21 | $34.31 | $34.20 | $34.31 | $33.88 | 1,589 |
| 2022-02-08 | $33.73 | $33.83 | $33.73 | $33.82 | $33.39 | 1,760 |
| 2022-02-07 | $33.74 | $33.77 | $33.69 | $33.69 | $33.26 | 1,146 |
| 2022-02-04 | $33.81 | $33.87 | $33.50 | $33.73 | $33.30 | 1,796 |
| 2022-02-03 | $33.92 | $34.11 | $33.83 | $33.83 | $33.40 | 1,513 |
| 2022-02-02 | $33.88 | $34.10 | $33.88 | $34.07 | $33.64 | 1,804 |
| 2022-02-01 | $33.55 | $33.70 | $33.55 | $33.70 | $33.27 | 2,919 |
| 2022-01-31 | $33.34 | $33.53 | $33.34 | $33.53 | $33.11 | 1,756 |
| 2022-01-28 | $32.50 | $33.18 | $32.50 | $33.18 | $32.76 | 8,700 |
| 2022-01-27 | $32.78 | $32.78 | $32.78 | $32.78 | $32.36 | 4 |
| 2022-01-26 | $32.88 | $32.88 | $32.78 | $32.78 | $32.36 | 958 |
| 2022-01-25 | $32.82 | $33.14 | $32.73 | $33.14 | $32.72 | 2,082 |
| 2022-01-24 | $32.87 | $32.87 | $32.40 | $32.50 | $32.09 | 4,486 |
| 2022-01-21 | $33.53 | $33.53 | $33.29 | $33.33 | $32.90 | 459 |
| 2022-01-20 | $33.87 | $33.87 | $33.87 | $33.87 | $33.44 | 46 |
| 2022-01-19 | $34.10 | $34.10 | $33.87 | $33.87 | $33.44 | 3,351 |
| 2022-01-18 | $33.93 | $33.94 | $33.66 | $33.84 | $33.41 | 12,032 |
| 2022-01-14 | $34.07 | $34.20 | $33.93 | $34.20 | $33.76 | 36,099 |
| 2022-01-13 | $34.34 | $34.43 | $34.23 | $34.23 | $33.79 | 31,278 |
| 2022-01-12 | $34.20 | $34.31 | $34.17 | $34.27 | $33.84 | 4,970 |
| 2022-01-11 | $33.67 | $34.04 | $33.65 | $34.04 | $33.61 | 48,487 |
| 2022-01-10 | $33.78 | $33.78 | $33.54 | $33.78 | $33.35 | 96,999 |
| 2022-01-07 | $33.99 | $34.05 | $33.98 | $34.00 | $33.56 | 108,643 |
| 2022-01-06 | $33.91 | $34.00 | $33.87 | $33.87 | $33.44 | 332 |
| 2022-01-05 | $34.36 | $34.36 | $33.91 | $33.91 | $33.48 | 3,279 |
| 2022-01-04 | $34.32 | $34.32 | $34.27 | $34.27 | $33.83 | 124 |
| 2022-01-03 | $34.01 | $34.17 | $34.01 | $34.17 | $33.73 | 108 |
| 2021-12-31 | $34.14 | $34.18 | $34.14 | $34.18 | $33.74 | 141 |
| 2021-12-30 | $34.10 | $34.17 | $34.10 | $34.10 | $33.66 | 768 |
| 2021-12-29 | $34.05 | $34.05 | $34.05 | $34.05 | $33.62 | 108 |
| 2021-12-28 | $34.01 | $34.01 | $33.98 | $33.98 | $33.54 | 160 |
| 2021-12-27 | $33.77 | $33.77 | $33.77 | $33.77 | $33.34 | 109 |
| 2021-12-23 | $33.57 | $33.62 | $33.57 | $33.59 | $33.16 | 1,741 |
| 2021-12-22 | $33.56 | $33.82 | $33.56 | $33.80 | $33.01 | 1,270 |
| 2021-12-21 | $33.68 | $33.68 | $33.63 | $33.63 | $32.84 | 204 |
| 2021-12-20 | $33.05 | $33.29 | $33.04 | $33.29 | $32.51 | 1,122 |
| 2021-12-17 | $33.77 | $33.77 | $33.52 | $33.52 | $32.73 | 908 |
| 2021-12-16 | $33.90 | $33.90 | $33.88 | $33.88 | $33.09 | 205 |
| 2021-12-15 | $33.36 | $33.62 | $33.36 | $33.62 | $32.84 | 571 |
| 2021-12-14 | $33.35 | $33.35 | $33.20 | $33.27 | $32.49 | 3,179 |
| 2021-12-13 | $33.56 | $33.56 | $33.56 | $33.56 | $32.77 | 6 |
| 2021-12-10 | $33.53 | $33.56 | $33.53 | $33.56 | $32.77 | 186 |
| 2021-12-09 | $33.49 | $33.49 | $33.41 | $33.41 | $32.63 | 258 |
| 2021-12-08 | $33.70 | $33.72 | $33.70 | $33.72 | $32.94 | 304 |
| 2021-12-07 | $33.72 | $33.72 | $33.62 | $33.69 | $32.91 | 1,234 |
| 2021-12-06 | $33.26 | $33.35 | $33.26 | $33.28 | $32.50 | 1,660 |
| 2021-12-03 | $32.75 | $32.87 | $32.75 | $32.87 | $32.10 | 1,636 |
| 2021-12-02 | $33.00 | $33.00 | $32.90 | $32.90 | $32.13 | 893 |
| 2021-12-01 | $32.73 | $33.15 | $32.30 | $32.30 | $31.55 | 8,047 |
| 2021-11-30 | $32.75 | $32.75 | $32.65 | $32.65 | $31.89 | 1,919 |
| 2021-11-29 | $33.09 | $33.27 | $33.09 | $33.18 | $32.41 | 1,008 |
| 2021-11-26 | $33.07 | $33.07 | $32.80 | $32.97 | $32.20 | 1,758 |
| 2021-11-24 | $33.77 | $33.82 | $33.75 | $33.82 | $33.03 | 2,689 |
| 2021-11-23 | $33.68 | $33.76 | $33.68 | $33.76 | $32.97 | 932 |
| 2021-11-22 | $33.66 | $33.66 | $33.49 | $33.49 | $32.71 | 474 |
| 2021-11-19 | $33.82 | $33.82 | $33.82 | $33.82 | $33.03 | 58 |
| 2021-11-18 | $33.82 | $33.82 | $33.78 | $33.82 | $33.03 | 1,589 |
| 2021-11-17 | $33.78 | $33.78 | $33.78 | $33.78 | $32.99 | 106 |
| 2021-11-16 | $33.84 | $33.85 | $33.79 | $33.85 | $33.06 | 644 |
| 2021-11-15 | $33.94 | $34.00 | $33.94 | $34.00 | $33.20 | 2,354 |
| 2021-11-12 | $33.93 | $33.93 | $33.93 | $33.93 | $33.14 | 122 |
| 2021-11-11 | $33.97 | $33.97 | $33.97 | $33.97 | $33.18 | 4 |
| 2021-11-10 | $33.99 | $33.99 | $33.97 | $33.97 | $33.18 | 389 |
| 2021-11-09 | $33.97 | $34.07 | $33.95 | $34.07 | $33.27 | 1,774 |
| 2021-11-08 | $34.06 | $34.06 | $34.04 | $34.05 | $33.25 | 756 |
| 2021-11-05 | $33.99 | $34.01 | $33.95 | $34.01 | $33.21 | 960 |
| 2021-11-04 | $33.94 | $33.94 | $33.86 | $33.86 | $33.07 | 306 |
| 2021-11-03 | $33.77 | $33.97 | $33.77 | $33.97 | $33.17 | 401 |
| 2021-11-02 | $33.81 | $33.81 | $33.77 | $33.77 | $32.98 | 853 |
| 2021-11-01 | $33.80 | $33.80 | $33.80 | $33.80 | $33.01 | 129 |
| 2021-10-29 | $33.87 | $33.87 | $33.87 | $33.87 | $33.08 | 76 |
| 2021-10-28 | $33.87 | $33.87 | $33.87 | $33.87 | $33.08 | 489 |
| 2021-10-27 | $33.88 | $33.92 | $33.68 | $33.68 | $32.89 | 3,409 |
| 2021-10-26 | $34.14 | $34.14 | $34.05 | $34.05 | $33.26 | 334 |
| 2021-10-25 | $34.02 | $34.07 | $34.02 | $34.03 | $33.23 | 3,117 |
| 2021-10-22 | $33.98 | $34.02 | $33.98 | $34.01 | $33.21 | 654 |
| 2021-10-21 | $33.89 | $33.90 | $33.83 | $33.85 | $33.06 | 3,169 |
| 2021-10-20 | $34.08 | $34.08 | $34.06 | $34.08 | $33.29 | 2,747 |
| 2021-10-19 | $33.77 | $33.77 | $33.74 | $33.74 | $32.95 | 324 |
| 2021-10-18 | $33.59 | $33.59 | $33.45 | $33.52 | $32.74 | 1,669 |
| 2021-10-15 | $33.53 | $33.62 | $33.53 | $33.62 | $32.84 | 1,850 |
| 2021-10-14 | $33.42 | $33.49 | $33.35 | $33.49 | $32.71 | 7,890 |
| 2021-10-13 | $33.00 | $33.06 | $32.99 | $33.05 | $32.28 | 6,079 |
| 2021-10-12 | $32.83 | $32.90 | $32.79 | $32.79 | $32.03 | 5,731 |
| 2021-10-11 | $32.83 | $32.83 | $32.81 | $32.81 | $32.04 | 300 |
| 2021-10-08 | $32.92 | $32.92 | $32.88 | $32.88 | $32.12 | 676 |
| 2021-10-07 | $32.94 | $32.94 | $32.90 | $32.91 | $32.14 | 734 |
| 2021-10-06 | $32.31 | $32.62 | $32.27 | $32.62 | $31.86 | 1,746 |
| 2021-10-05 | $32.68 | $32.80 | $32.68 | $32.71 | $31.95 | 4,314 |
| 2021-10-04 | $32.52 | $32.57 | $32.52 | $32.56 | $31.80 | 357 |
| 2021-10-01 | $32.53 | $32.53 | $32.53 | $32.53 | $31.77 | 204 |
| 2021-09-30 | $32.34 | $32.34 | $32.16 | $32.16 | $31.41 | 2,194 |
| 2021-09-29 | $32.43 | $32.43 | $32.31 | $32.31 | $31.56 | 700 |
| 2021-09-28 | $32.38 | $32.38 | $32.27 | $32.27 | $31.52 | 588 |
| 2021-09-27 | $32.85 | $32.85 | $32.73 | $32.74 | $31.98 | 1,176 |
| 2021-09-24 | $32.60 | $32.60 | $32.52 | $32.55 | $31.80 | 2,231 |
| 2021-09-23 | $32.75 | $32.78 | $32.67 | $32.69 | $31.93 | 4,692 |
| 2021-09-22 | $32.79 | $32.79 | $32.79 | $32.79 | $31.74 | 123 |
| 2021-09-21 | $32.59 | $32.59 | $32.40 | $32.40 | $31.36 | 1,150 |
| 2021-09-20 | $32.18 | $32.33 | $31.97 | $32.28 | $31.24 | 1,299 |
| 2021-09-17 | $32.84 | $32.84 | $32.83 | $32.83 | $31.77 | 522 |
| 2021-09-16 | $33.25 | $33.25 | $33.20 | $33.20 | $32.14 | 785 |
| 2021-09-15 | $33.36 | $33.40 | $33.30 | $33.40 | $32.32 | 8,075 |
| 2021-09-14 | $33.54 | $33.54 | $33.02 | $33.08 | $32.01 | 5,906 |
| 2021-09-13 | $33.52 | $33.52 | $33.48 | $33.48 | $32.40 | 334 |
| 2021-09-10 | $33.96 | $33.96 | $33.26 | $33.26 | $32.19 | 3,442 |
| 2021-09-09 | $33.56 | $33.56 | $33.43 | $33.43 | $32.35 | 3,955 |
| 2021-09-08 | $33.65 | $33.65 | $33.62 | $33.62 | $32.53 | 1,329 |
| 2021-09-07 | $33.78 | $33.78 | $33.71 | $33.71 | $32.62 | 705 |
| 2021-09-03 | $33.90 | $33.95 | $33.87 | $33.95 | $32.86 | 1,108 |
| 2021-09-02 | $33.86 | $33.86 | $33.86 | $33.86 | $32.77 | 396 |
| 2021-09-01 | $33.59 | $33.59 | $33.59 | $33.59 | $32.51 | 202 |
| 2021-08-31 | $33.52 | $33.52 | $33.52 | $33.52 | $32.44 | 249 |
| 2021-08-30 | $33.55 | $33.56 | $33.52 | $33.52 | $32.44 | 547 |
| 2021-08-27 | $33.23 | $33.50 | $33.23 | $33.48 | $32.40 | 916 |
| 2021-08-26 | $33.11 | $33.14 | $33.04 | $33.04 | $31.98 | 704 |
| 2021-08-25 | $33.30 | $33.34 | $33.26 | $33.26 | $32.19 | 942 |
| 2021-08-24 | $33.24 | $33.24 | $33.21 | $33.21 | $32.14 | 536 |
| 2021-08-23 | $33.09 | $33.09 | $33.08 | $33.08 | $32.01 | 165 |
| 2021-08-20 | $32.83 | $32.85 | $32.83 | $32.85 | $31.79 | 456 |
| 2021-08-19 | $32.66 | $32.72 | $32.58 | $32.58 | $31.53 | 948 |
| 2021-08-18 | $33.23 | $33.23 | $33.00 | $33.00 | $31.94 | 414 |
| 2021-08-17 | $33.53 | $33.53 | $33.53 | $33.53 | $32.45 | 151 |
| 2021-08-16 | $33.51 | $33.53 | $33.51 | $33.53 | $32.45 | 802 |
| 2021-08-13 | $33.59 | $33.67 | $33.59 | $33.65 | $32.57 | 527 |
| 2021-08-12 | $33.47 | $33.54 | $33.47 | $33.54 | $32.46 | 286 |
| 2021-08-11 | $33.59 | $33.60 | $33.58 | $33.59 | $32.51 | 1,775 |
| 2021-08-10 | $33.37 | $33.39 | $33.37 | $33.37 | $32.30 | 676 |
| 2021-08-09 | $33.25 | $33.25 | $33.08 | $33.24 | $32.17 | 1,611 |
| 2021-08-06 | $33.31 | $33.34 | $33.31 | $33.31 | $32.24 | 2,014 |
| 2021-08-05 | $33.35 | $33.37 | $33.31 | $33.31 | $32.24 | 597 |
| 2021-08-04 | $33.29 | $33.29 | $33.29 | $33.29 | $32.22 | 244 |
| 2021-08-03 | $33.25 | $33.25 | $33.25 | $33.25 | $32.18 | 3 |
| 2021-08-02 | $33.32 | $33.32 | $33.25 | $33.25 | $32.18 | 2,022 |
| 2021-07-30 | $33.32 | $33.35 | $33.29 | $33.29 | $32.22 | 1,366 |
| 2021-07-29 | $33.62 | $33.62 | $33.56 | $33.56 | $32.48 | 1,927 |
| 2021-07-28 | $33.21 | $33.28 | $33.18 | $33.28 | $32.21 | 3,397 |
| 2021-07-27 | $33.12 | $33.14 | $33.08 | $33.14 | $32.07 | 2,500 |
| 2021-07-26 | $33.22 | $33.25 | $33.22 | $33.25 | $32.18 | 2,401 |
| 2021-07-23 | $33.07 | $33.07 | $33.02 | $33.06 | $32.00 | 1,440 |
| 2021-07-22 | $32.88 | $32.96 | $32.87 | $32.96 | $31.90 | 2,511 |
| 2021-07-21 | $32.64 | $32.64 | $32.64 | $32.64 | $31.59 | 25 |
| 2021-07-20 | $32.66 | $32.66 | $32.64 | $32.64 | $31.59 | 1,175 |
| 2021-07-19 | $32.37 | $32.40 | $32.24 | $32.24 | $31.20 | 1,239 |
| 2021-07-16 | $33.18 | $33.18 | $33.02 | $33.02 | $31.95 | 220 |
| 2021-07-15 | $33.56 | $33.56 | $33.56 | $33.56 | $32.48 | 2 |
| 2021-07-14 | $33.56 | $33.56 | $33.56 | $33.56 | $32.48 | 48 |
| 2021-07-13 | $33.54 | $33.57 | $33.54 | $33.56 | $32.48 | 881 |
| 2021-07-12 | $33.72 | $33.79 | $33.67 | $33.71 | $32.62 | 4,008 |
| 2021-07-09 | $33.55 | $33.70 | $33.55 | $33.67 | $32.59 | 3,338 |
| 2021-07-08 | $33.50 | $33.50 | $33.50 | $33.50 | $32.42 | 36 |
| 2021-07-07 | $33.44 | $33.50 | $33.44 | $33.50 | $32.42 | 612 |
| 2021-07-06 | $33.22 | $33.38 | $33.22 | $33.38 | $32.30 | 2,468 |
| 2021-07-02 | $33.40 | $33.40 | $33.40 | $33.40 | $32.33 | 250 |
| 2021-07-01 | $33.40 | $33.42 | $33.38 | $33.39 | $32.32 | 4,061 |
| 2021-06-30 | $33.13 | $33.21 | $33.13 | $33.21 | $32.15 | 413 |
| 2021-06-29 | $33.34 | $33.34 | $33.26 | $33.28 | $32.21 | 1,079 |
| 2021-06-28 | $33.43 | $33.45 | $33.26 | $33.34 | $32.27 | 8,194 |
| 2021-06-25 | $33.52 | $33.53 | $33.50 | $33.53 | $32.45 | 2,850 |
| 2021-06-24 | $33.41 | $33.43 | $33.34 | $33.43 | $32.36 | 4,959 |
| 2021-06-23 | $33.57 | $33.61 | $33.33 | $33.33 | $32.19 | 154,476 |
| 2021-06-22 | $33.42 | $33.51 | $33.32 | $33.47 | $32.32 | 3,550 |
| 2021-06-21 | $33.13 | $33.46 | $33.12 | $33.46 | $32.31 | 154,660 |
| 2021-06-18 | $33.17 | $33.17 | $32.95 | $32.95 | $31.82 | 305,082 |
| 2021-06-17 | $33.79 | $33.79 | $33.58 | $33.58 | $32.43 | 3,477 |
| 2021-06-16 | $34.34 | $34.34 | $33.99 | $34.11 | $32.94 | 1,239 |
| 2021-06-15 | $34.28 | $34.40 | $34.28 | $34.35 | $33.17 | 2,368 |
| 2021-06-14 | $34.32 | $34.41 | $34.32 | $34.41 | $33.23 | 1,141 |
| 2021-06-11 | $34.37 | $34.41 | $34.37 | $34.41 | $33.23 | 555 |
| 2021-06-10 | $34.39 | $34.50 | $34.39 | $34.44 | $33.26 | 2,667 |
| 2021-06-09 | $34.40 | $34.46 | $34.40 | $34.46 | $33.28 | 1,760 |
| 2021-06-08 | $34.38 | $34.46 | $34.38 | $34.44 | $33.26 | 1,605 |
| 2021-06-07 | $34.40 | $34.41 | $34.40 | $34.41 | $33.23 | 536 |
| 2021-06-04 | $34.38 | $34.39 | $34.38 | $34.39 | $33.21 | 246 |
| 2021-06-03 | $34.13 | $34.16 | $34.13 | $34.16 | $32.99 | 3,331 |
| 2021-06-02 | $34.33 | $34.38 | $34.33 | $34.33 | $33.15 | 1,024 |
| 2021-06-01 | $34.18 | $34.20 | $34.14 | $34.17 | $33.00 | 6,659 |
| 2021-05-28 | $33.81 | $33.92 | $33.81 | $33.90 | $32.74 | 7,311 |
| 2021-05-27 | $33.62 | $33.62 | $33.62 | $33.62 | $32.46 | 24 |
| 2021-05-26 | $33.66 | $33.66 | $33.62 | $33.62 | $32.46 | 278 |
| 2021-05-25 | $33.71 | $33.71 | $33.53 | $33.56 | $32.40 | 13,786 |
| 2021-05-24 | $33.65 | $33.70 | $33.65 | $33.70 | $32.54 | 2,717 |
| 2021-05-21 | $33.53 | $33.59 | $33.52 | $33.52 | $32.37 | 5,280 |
| 2021-05-20 | $33.13 | $33.13 | $33.13 | $33.13 | $31.99 | 92 |
| 2021-05-19 | $33.27 | $33.27 | $33.11 | $33.13 | $31.99 | 1,588 |
| 2021-05-18 | $33.84 | $33.89 | $33.75 | $33.76 | $32.61 | 2,984 |
| 2021-05-17 | $33.77 | $33.90 | $33.76 | $33.86 | $32.69 | 5,747 |
| 2021-05-14 | $33.73 | $33.84 | $33.73 | $33.81 | $32.65 | 6,692 |
| 2021-05-13 | $33.16 | $33.42 | $33.16 | $33.37 | $32.23 | 3,380 |
| 2021-05-12 | $33.50 | $33.50 | $33.50 | $33.50 | $32.35 | 573 |
| 2021-05-11 | $33.79 | $33.92 | $33.79 | $33.87 | $32.71 | 1,500 |
| 2021-05-10 | $34.45 | $34.45 | $34.17 | $34.17 | $32.99 | 437 |
| 2021-05-07 | $34.19 | $34.19 | $34.16 | $34.16 | $32.99 | 1,828 |
| 2021-05-06 | $33.65 | $33.72 | $33.65 | $33.72 | $32.56 | 841 |
| 2021-05-05 | $33.26 | $33.39 | $33.26 | $33.39 | $32.25 | 2,740 |
| 2021-05-04 | $33.16 | $33.17 | $32.98 | $33.17 | $32.03 | 8,087 |
| 2021-05-03 | $33.12 | $33.31 | $33.12 | $33.31 | $32.17 | 1,252 |
| 2021-04-30 | $32.92 | $32.93 | $32.90 | $32.90 | $31.77 | 483 |
| 2021-04-29 | $33.14 | $33.15 | $33.14 | $33.15 | $32.01 | 213 |
| 2021-04-28 | $33.04 | $33.08 | $33.04 | $33.06 | $31.92 | 2,377 |
| 2021-04-27 | $32.92 | $32.95 | $32.92 | $32.95 | $31.82 | 1,030 |
| 2021-04-26 | $32.95 | $33.04 | $32.95 | $32.97 | $31.84 | 7,321 |
| 2021-04-23 | $32.80 | $32.90 | $32.80 | $32.90 | $31.77 | 2,411 |
| 2021-04-22 | $32.77 | $32.88 | $32.64 | $32.66 | $31.54 | 3,346 |
| 2021-04-21 | $32.56 | $32.81 | $32.56 | $32.79 | $31.67 | 8,199 |
| 2021-04-20 | $32.61 | $32.63 | $32.53 | $32.55 | $31.43 | 2,880 |
| 2021-04-19 | $32.71 | $32.78 | $32.71 | $32.78 | $31.66 | 650 |
| 2021-04-16 | $32.86 | $32.94 | $32.85 | $32.85 | $31.73 | 500 |
| 2021-04-15 | $32.59 | $32.74 | $32.59 | $32.71 | $31.59 | 4,340 |
| 2021-04-14 | $32.39 | $32.39 | $32.37 | $32.37 | $31.26 | 13,045 |
| 2021-04-13 | $32.15 | $32.24 | $32.15 | $32.24 | $31.13 | 6,389 |
| 2021-04-12 | $32.15 | $32.17 | $32.09 | $32.10 | $30.99 | 3,072 |
| 2021-04-09 | $32.03 | $32.12 | $32.03 | $32.12 | $31.01 | 262 |
| 2021-04-08 | $32.13 | $32.13 | $32.13 | $32.13 | $31.02 | 0 |
| 2021-04-07 | $32.13 | $32.13 | $32.12 | $32.13 | $31.02 | 599 |
| 2021-04-06 | $32.15 | $32.17 | $32.12 | $32.12 | $31.02 | 4,292 |
| 2021-04-05 | $31.58 | $31.58 | $31.58 | $31.58 | $30.50 | 68 |
| 2021-04-01 | $31.58 | $31.58 | $31.58 | $31.58 | $30.50 | 198 |
| 2021-03-31 | $31.58 | $31.58 | $31.58 | $31.58 | $30.50 | 31 |
| 2021-03-30 | $31.59 | $31.60 | $31.52 | $31.58 | $30.50 | 750 |
| 2021-03-29 | $31.62 | $31.85 | $31.62 | $31.82 | $30.73 | 8,888 |
| 2021-03-26 | $31.47 | $31.77 | $31.47 | $31.77 | $30.68 | 2,759 |
| 2021-03-25 | $31.03 | $31.31 | $30.90 | $31.28 | $30.21 | 1,195 |
| 2021-03-24 | $31.43 | $31.47 | $31.25 | $31.25 | $30.07 | 3,306 |
| 2021-03-23 | $31.48 | $31.54 | $31.26 | $31.27 | $30.09 | 2,354 |
| 2021-03-22 | $31.57 | $31.57 | $31.57 | $31.57 | $30.38 | 7 |
| 2021-03-19 | $31.60 | $31.70 | $31.57 | $31.57 | $30.38 | 409 |
| 2021-03-18 | $31.82 | $31.84 | $31.79 | $31.79 | $30.59 | 829 |
| 2021-03-17 | $32.02 | $32.02 | $32.02 | $32.02 | $30.81 | 153 |
| 2021-03-16 | $31.98 | $32.07 | $31.98 | $32.02 | $30.81 | 2,804 |
| 2021-03-15 | $31.88 | $32.08 | $31.88 | $32.08 | $30.87 | 1,536 |
| 2021-03-12 | $31.94 | $31.98 | $31.93 | $31.98 | $30.78 | 1,240 |
| 2021-03-11 | $31.90 | $31.90 | $31.83 | $31.83 | $30.62 | 292 |
| 2021-03-10 | $31.43 | $31.63 | $31.43 | $31.63 | $30.43 | 2,564 |
| 2021-03-09 | $31.42 | $31.44 | $31.30 | $31.30 | $30.12 | 1,495 |
| 2021-03-08 | $31.13 | $31.13 | $31.09 | $31.09 | $29.92 | 115 |
| 2021-03-05 | $30.61 | $31.02 | $30.61 | $31.02 | $29.85 | 5,960 |
| 2021-03-04 | $30.91 | $30.91 | $30.37 | $30.52 | $29.37 | 2,412 |
| 2021-03-03 | $30.88 | $30.88 | $30.86 | $30.86 | $29.69 | 1,532 |
| 2021-03-02 | $30.84 | $30.95 | $30.83 | $30.90 | $29.73 | 1,233 |
| 2021-03-01 | $30.90 | $31.01 | $30.90 | $30.90 | $29.73 | 984 |
| 2021-02-26 | $30.57 | $30.57 | $30.42 | $30.44 | $29.29 | 1,605 |
| 2021-02-25 | $31.47 | $31.47 | $30.92 | $30.92 | $29.75 | 1,317 |
| 2021-02-24 | $31.39 | $31.46 | $31.39 | $31.46 | $30.27 | 629 |
| 2021-02-23 | $31.00 | $31.27 | $31.00 | $31.23 | $30.05 | 2,073 |
| 2021-02-22 | $30.99 | $31.13 | $30.99 | $31.09 | $29.91 | 1,466 |
| 2021-02-19 | $30.94 | $31.00 | $30.94 | $30.95 | $29.78 | 1,205 |
| 2021-02-18 | $30.82 | $30.87 | $30.82 | $30.87 | $29.70 | 2,863 |
| 2021-02-17 | $30.89 | $31.04 | $30.89 | $31.02 | $29.85 | 4,361 |
| 2021-02-16 | $31.16 | $31.16 | $31.11 | $31.11 | $29.93 | 435 |
| 2021-02-12 | $30.88 | $30.92 | $30.88 | $30.92 | $29.75 | 200 |
| 2021-02-11 | $30.83 | $30.83 | $30.81 | $30.81 | $29.64 | 243 |
| 2021-02-10 | $30.77 | $30.82 | $30.76 | $30.76 | $29.60 | 1,100 |
| 2021-02-09 | $30.68 | $30.78 | $30.68 | $30.78 | $29.62 | 932 |
| 2021-02-08 | $30.68 | $30.72 | $30.68 | $30.72 | $29.55 | 1,976 |
| 2021-02-05 | $30.40 | $30.47 | $30.40 | $30.47 | $29.32 | 467 |
| 2021-02-04 | $30.17 | $30.18 | $30.16 | $30.18 | $29.04 | 644 |
| 2021-02-03 | $30.11 | $30.17 | $30.02 | $30.17 | $29.03 | 484 |
| 2021-02-02 | $29.88 | $30.03 | $29.88 | $30.00 | $28.87 | 5,982 |
| 2021-02-01 | $29.79 | $29.79 | $29.77 | $29.77 | $28.65 | 151 |
| 2021-01-29 | $29.41 | $29.49 | $29.40 | $29.40 | $28.29 | 379 |
| 2021-01-28 | $30.03 | $30.03 | $29.94 | $29.94 | $28.81 | 321 |
| 2021-01-27 | $29.77 | $29.86 | $29.48 | $29.55 | $28.43 | 1,178 |
| 2021-01-26 | $30.32 | $30.32 | $30.30 | $30.31 | $29.16 | 601 |
| 2021-01-25 | $30.18 | $30.33 | $30.18 | $30.33 | $29.19 | 268 |
| 2021-01-22 | $30.51 | $30.51 | $30.51 | $30.51 | $29.35 | 2 |
| 2021-01-21 | $30.49 | $30.53 | $30.49 | $30.51 | $29.35 | 458 |
| 2021-01-20 | $30.59 | $30.73 | $30.59 | $30.73 | $29.57 | 289 |
| 2021-01-19 | $30.40 | $30.48 | $30.40 | $30.48 | $29.33 | 2,299 |
| 2021-01-15 | $30.23 | $30.39 | $30.23 | $30.34 | $29.19 | 271 |
| 2021-01-14 | $30.58 | $30.73 | $30.58 | $30.67 | $29.51 | 1,171 |
| 2021-01-13 | $30.43 | $30.48 | $30.38 | $30.43 | $29.28 | 1,360 |
| 2021-01-12 | $30.17 | $30.47 | $30.17 | $30.38 | $29.23 | 2,727 |
| 2021-01-11 | $30.20 | $30.22 | $30.20 | $30.20 | $29.06 | 502 |
| 2021-01-08 | $30.34 | $30.36 | $30.34 | $30.36 | $29.21 | 237 |
| 2021-01-07 | $30.35 | $30.38 | $30.30 | $30.38 | $29.23 | 2,017 |
| 2021-01-06 | $30.23 | $30.29 | $30.23 | $30.28 | $29.14 | 2,034 |
| 2021-01-05 | $29.62 | $29.83 | $29.60 | $29.83 | $28.70 | 747 |
| 2021-01-04 | $29.58 | $29.58 | $29.58 | $29.58 | $28.46 | 99 |
| 2020-12-31 | $29.45 | $29.58 | $29.45 | $29.58 | $28.46 | 358 |
| 2020-12-30 | $29.57 | $29.59 | $29.55 | $29.55 | $28.43 | 578 |
| 2020-12-29 | $29.53 | $29.53 | $29.47 | $29.47 | $28.36 | 998 |
| 2020-12-28 | $29.36 | $29.43 | $29.36 | $29.43 | $28.32 | 612 |
| 2020-12-24 | $29.23 | $29.32 | $29.20 | $29.32 | $28.21 | 1,841 |
| 2020-12-23 | $29.44 | $29.44 | $29.44 | $29.44 | $28.16 | 283 |
| 2020-12-22 | $29.18 | $29.18 | $29.16 | $29.17 | $27.90 | 2,385 |
| 2020-12-21 | $29.28 | $29.28 | $29.28 | $29.28 | $28.01 | 361 |
| 2020-12-18 | $29.77 | $29.80 | $29.70 | $29.70 | $28.41 | 2,070 |
| 2020-12-17 | $29.95 | $29.95 | $29.95 | $29.95 | $28.65 | 270 |
| 2020-12-16 | $29.74 | $29.74 | $29.66 | $29.74 | $28.45 | 1,150 |
| 2020-12-15 | $29.78 | $29.78 | $29.76 | $29.76 | $28.47 | 204 |
| 2020-12-14 | $29.50 | $29.51 | $29.40 | $29.41 | $28.13 | 3,274 |
| 2020-12-11 | $29.64 | $29.64 | $29.64 | $29.64 | $28.35 | 2 |
| 2020-12-10 | $29.66 | $29.66 | $29.55 | $29.64 | $28.35 | 15,277 |
| 2020-12-09 | $29.64 | $29.64 | $29.41 | $29.54 | $28.26 | 7,056 |
| 2020-12-08 | $29.56 | $29.57 | $29.55 | $29.57 | $28.29 | 1,815 |
| 2020-12-07 | $29.51 | $29.58 | $29.51 | $29.53 | $28.25 | 1,087 |
| 2020-12-04 | $29.62 | $29.64 | $29.55 | $29.64 | $28.35 | 1,202 |
| 2020-12-03 | $29.06 | $29.06 | $29.06 | $29.06 | $27.80 | 0 |
| 2020-12-02 | $29.06 | $29.06 | $29.06 | $29.06 | $27.80 | 0 |
| 2020-12-01 | $29.11 | $29.11 | $29.06 | $29.06 | $27.80 | 480 |
| 2020-11-30 | $29.22 | $29.22 | $29.22 | $29.22 | $27.95 | 2 |
| 2020-11-27 | $29.22 | $29.22 | $29.22 | $29.22 | $27.95 | 101 |
| 2020-11-25 | $29.24 | $29.24 | $29.24 | $29.24 | $27.97 | 2 |
| 2020-11-24 | $29.23 | $29.25 | $29.23 | $29.24 | $27.97 | 380 |
| 2020-11-23 | $28.71 | $28.77 | $28.71 | $28.77 | $27.52 | 642 |
| 2020-11-20 | $28.58 | $28.59 | $28.58 | $28.58 | $27.33 | 1,335 |
| 2020-11-19 | $28.47 | $28.47 | $28.47 | $28.47 | $27.23 | 1 |
| 2020-11-18 | $28.47 | $28.47 | $28.47 | $28.47 | $27.23 | 2 |
| 2020-11-17 | $28.47 | $28.47 | $28.47 | $28.47 | $27.23 | 0 |
| 2020-11-16 | $28.47 | $28.47 | $28.47 | $28.47 | $27.23 | 54 |
| 2020-11-13 | $28.33 | $28.47 | $28.33 | $28.47 | $27.23 | 369 |
| 2020-11-12 | $28.49 | $28.49 | $28.49 | $28.49 | $27.25 | 12 |
| 2020-11-11 | $28.49 | $28.49 | $28.49 | $28.49 | $27.25 | 284 |
| 2020-11-10 | $28.30 | $28.33 | $28.19 | $28.33 | $27.10 | 18,001 |
| 2020-11-09 | $28.02 | $28.02 | $27.87 | $27.87 | $26.66 | 202 |
| 2020-11-06 | $26.57 | $26.57 | $26.57 | $26.57 | $25.42 | 2 |
| 2020-11-05 | $26.57 | $26.57 | $26.57 | $26.57 | $25.42 | 2 |
| 2020-11-04 | $26.57 | $26.57 | $26.57 | $26.57 | $25.42 | 1 |
| 2020-11-03 | $26.56 | $26.57 | $26.53 | $26.57 | $25.42 | 5,482 |
| 2020-11-02 | $26.04 | $26.06 | $26.04 | $26.06 | $24.93 | 210 |
| 2020-10-30 | $25.83 | $25.83 | $25.83 | $25.83 | $24.71 | 12 |
| 2020-10-29 | $25.90 | $25.91 | $25.78 | $25.83 | $24.71 | 6,651 |
| 2020-10-28 | $27.03 | $27.03 | $27.03 | $27.03 | $25.86 | 16 |
| 2020-10-27 | $27.03 | $27.03 | $27.03 | $27.03 | $25.86 | 3 |
| 2020-10-26 | $27.03 | $27.03 | $27.03 | $27.03 | $25.86 | 2 |
| 2020-10-23 | $26.94 | $27.03 | $26.94 | $27.03 | $25.86 | 201 |
| 2020-10-22 | $26.89 | $26.89 | $26.89 | $26.89 | $25.72 | 5 |
| 2020-10-21 | $26.98 | $26.98 | $26.81 | $26.89 | $25.72 | 3,652 |
| 2020-10-20 | $27.21 | $27.21 | $27.21 | $27.21 | $26.02 | 2 |
| 2020-10-19 | $27.21 | $27.21 | $27.21 | $27.21 | $26.02 | 1 |
| 2020-10-16 | $27.21 | $27.21 | $27.21 | $27.21 | $26.02 | 437 |
| 2020-10-15 | $27.09 | $27.09 | $27.08 | $27.08 | $25.90 | 1,266 |
| 2020-10-14 | $27.31 | $27.34 | $27.30 | $27.30 | $26.12 | 496 |
| 2020-10-13 | $27.42 | $27.42 | $27.37 | $27.41 | $26.22 | 996 |
| 2020-10-12 | $27.66 | $27.67 | $27.56 | $27.67 | $26.47 | 2,994 |
| 2020-10-09 | $27.45 | $27.45 | $27.44 | $27.44 | $26.25 | 494 |
| 2020-10-08 | $27.46 | $27.46 | $27.43 | $27.43 | $26.24 | 200 |
| 2020-10-07 | $27.18 | $27.18 | $27.15 | $27.15 | $25.97 | 281 |
| 2020-10-06 | $27.27 | $27.27 | $26.97 | $27.03 | $25.85 | 1,356 |
| 2020-10-05 | $27.12 | $27.24 | $27.06 | $27.22 | $26.04 | 2,191 |
| 2020-10-02 | $26.73 | $26.94 | $26.73 | $26.94 | $25.77 | 592 |
| 2020-10-01 | $26.66 | $26.66 | $26.66 | $26.66 | $25.50 | 220 |
| 2020-09-30 | $26.48 | $26.48 | $26.48 | $26.48 | $25.33 | 161 |
| 2020-09-29 | $26.62 | $26.62 | $26.46 | $26.46 | $25.31 | 1,219 |
| 2020-09-28 | $26.63 | $26.70 | $26.57 | $26.64 | $25.48 | 5,378 |
| 2020-09-25 | $26.26 | $26.33 | $26.26 | $26.33 | $25.19 | 150 |
| 2020-09-24 | $25.99 | $26.09 | $25.95 | $26.01 | $24.88 | 1,526 |
| 2020-09-23 | $26.66 | $26.66 | $26.15 | $26.15 | $24.85 | 4,231 |
| 2020-09-22 | $26.62 | $26.70 | $26.62 | $26.66 | $25.33 | 223 |
| 2020-09-21 | $26.63 | $26.63 | $26.39 | $26.39 | $25.07 | 802 |
| 2020-09-18 | $27.05 | $27.08 | $27.05 | $27.08 | $25.72 | 242 |
| 2020-09-17 | $27.41 | $27.41 | $27.41 | $27.41 | $26.04 | 300 |
| 2020-09-16 | $27.60 | $27.60 | $27.60 | $27.60 | $26.22 | 44 |
| 2020-09-15 | $27.61 | $27.61 | $27.60 | $27.60 | $26.22 | 413 |
| 2020-09-14 | $27.19 | $27.43 | $27.19 | $27.40 | $26.03 | 927 |
| 2020-09-11 | $27.11 | $27.11 | $27.08 | $27.08 | $25.73 | 353 |
| 2020-09-10 | $27.07 | $27.07 | $27.07 | $27.07 | $25.72 | 2 |
| 2020-09-09 | $27.07 | $27.07 | $27.07 | $27.07 | $25.72 | 0 |
| 2020-09-08 | $26.81 | $27.07 | $26.81 | $27.07 | $25.72 | 212 |
| 2020-09-04 | $27.12 | $27.12 | $27.12 | $27.12 | $25.77 | 191 |
| 2020-09-03 | $27.72 | $27.72 | $27.72 | $27.72 | $26.33 | 0 |
| 2020-09-02 | $27.49 | $27.72 | $27.47 | $27.72 | $26.33 | 988 |
| 2020-09-01 | $27.35 | $27.35 | $27.35 | $27.35 | $25.98 | 0 |
| 2020-08-31 | $27.35 | $27.35 | $27.22 | $27.35 | $25.98 | 2,102 |
| 2020-08-28 | $27.29 | $27.29 | $27.28 | $27.28 | $25.92 | 438 |
| 2020-08-27 | $27.32 | $27.32 | $27.29 | $27.29 | $25.93 | 624 |
| 2020-08-26 | $27.27 | $27.32 | $27.25 | $27.32 | $25.95 | 798 |
| 2020-08-25 | $27.30 | $27.30 | $27.30 | $27.30 | $25.94 | 0 |
| 2020-08-24 | $27.29 | $27.30 | $27.29 | $27.30 | $25.94 | 1,338 |
| 2020-08-21 | $27.04 | $27.09 | $27.04 | $27.08 | $25.73 | 767 |
| 2020-08-20 | $27.24 | $27.25 | $27.20 | $27.20 | $25.85 | 2,731 |
| 2020-08-19 | $27.27 | $27.30 | $27.12 | $27.12 | $25.77 | 1,482 |
| 2020-08-18 | $27.45 | $27.46 | $27.42 | $27.42 | $26.05 | 1,358 |
| 2020-08-17 | $27.41 | $27.41 | $27.41 | $27.41 | $26.04 | 166 |
| 2020-08-14 | $27.36 | $27.38 | $27.27 | $27.27 | $25.91 | 1,496 |
| 2020-08-13 | $27.46 | $27.51 | $27.31 | $27.31 | $25.95 | 870 |
| 2020-08-12 | $27.52 | $27.52 | $27.52 | $27.52 | $26.15 | 301 |
| 2020-08-11 | $27.10 | $27.12 | $27.10 | $27.12 | $25.77 | 276 |
| 2020-08-10 | $27.31 | $27.31 | $27.29 | $27.29 | $25.93 | 367 |
| 2020-08-07 | $26.99 | $27.07 | $26.96 | $26.96 | $25.61 | 6,344 |
| 2020-08-06 | $26.98 | $27.07 | $26.91 | $27.07 | $25.72 | 5,790 |
| 2020-08-05 | $27.26 | $27.26 | $27.26 | $27.26 | $25.90 | 100 |
| 2020-08-04 | $26.95 | $26.95 | $26.95 | $26.95 | $25.60 | 130 |
| 2020-08-03 | $26.46 | $26.70 | $26.46 | $26.70 | $25.37 | 303 |
| 2020-07-31 | $26.41 | $26.46 | $26.41 | $26.46 | $25.14 | 268 |
| 2020-07-30 | $26.66 | $26.79 | $26.59 | $26.77 | $25.43 | 3,832 |
| 2020-07-29 | $26.90 | $26.92 | $26.89 | $26.89 | $25.55 | 1,007 |
| 2020-07-28 | $26.47 | $26.74 | $26.47 | $26.74 | $25.41 | 1,722 |
| 2020-07-27 | $26.51 | $26.60 | $26.49 | $26.60 | $25.28 | 2,860 |
| 2020-07-24 | $26.47 | $26.47 | $26.40 | $26.40 | $25.08 | 1,072 |
| 2020-07-23 | $26.57 | $26.66 | $26.48 | $26.48 | $25.16 | 1,124 |
| 2020-07-22 | $26.49 | $26.67 | $26.49 | $26.60 | $25.27 | 4,279 |
| 2020-07-21 | $26.52 | $26.52 | $26.51 | $26.52 | $25.20 | 1,010 |
| 2020-07-20 | $26.37 | $26.37 | $26.33 | $26.33 | $25.02 | 833 |
| 2020-07-17 | $26.42 | $26.47 | $26.41 | $26.47 | $25.15 | 1,647 |
| 2020-07-16 | $26.21 | $26.24 | $26.08 | $26.24 | $24.93 | 6,689 |
| 2020-07-15 | $26.29 | $26.34 | $26.16 | $26.29 | $24.97 | 14,293 |
| 2020-07-14 | $25.67 | $26.08 | $25.67 | $26.08 | $24.78 | 3,995 |
| 2020-07-13 | $25.98 | $26.05 | $25.75 | $25.75 | $24.47 | 36,809 |
| 2020-07-10 | $25.88 | $25.88 | $25.88 | $25.88 | $24.59 | 101 |
| 2020-07-09 | $25.99 | $25.99 | $25.57 | $25.69 | $24.41 | 24,034 |
| 2020-07-08 | $26.03 | $26.07 | $25.92 | $26.07 | $24.77 | 225 |
| 2020-07-07 | $26.01 | $26.07 | $26.01 | $26.06 | $24.76 | 605 |
| 2020-07-06 | $26.54 | $26.54 | $26.32 | $26.33 | $25.02 | 816 |
| 2020-07-02 | $26.22 | $26.23 | $26.15 | $26.15 | $24.84 | 338 |
| 2020-07-01 | $25.97 | $26.06 | $25.97 | $26.03 | $24.73 | 757 |
| 2020-06-30 | $25.62 | $25.75 | $25.62 | $25.75 | $24.46 | 204 |
| 2020-06-29 | $25.52 | $25.58 | $25.52 | $25.58 | $24.30 | 1,108 |
| 2020-06-26 | $25.34 | $25.34 | $25.31 | $25.31 | $24.05 | 170 |
| 2020-06-25 | $25.44 | $25.44 | $25.34 | $25.37 | $24.10 | 5,298 |
| 2020-06-24 | $25.98 | $25.98 | $25.61 | $25.64 | $24.20 | 2,481 |
| 2020-06-23 | $26.31 | $26.35 | $26.26 | $26.26 | $24.78 | 1,630 |
| 2020-06-22 | $26.19 | $26.26 | $26.17 | $26.25 | $24.77 | 2,171 |
| 2020-06-19 | $26.53 | $26.53 | $26.24 | $26.24 | $24.76 | 2,705 |
| 2020-06-18 | $26.48 | $26.48 | $26.36 | $26.42 | $24.93 | 875 |
| 2020-06-17 | $26.56 | $26.75 | $26.53 | $26.54 | $25.04 | 3,858 |
| 2020-06-16 | $26.86 | $26.86 | $26.60 | $26.60 | $25.10 | 612 |
| 2020-06-15 | $26.46 | $26.46 | $26.26 | $26.36 | $24.88 | 2,489 |
| 2020-06-12 | $26.16 | $26.27 | $26.12 | $26.27 | $24.79 | 932 |
| 2020-06-11 | $27.25 | $27.25 | $27.25 | $27.25 | $25.71 | 108 |
| 2020-06-10 | $27.25 | $27.25 | $27.25 | $27.25 | $25.71 | 200 |
| 2020-06-09 | $27.49 | $27.58 | $27.44 | $27.52 | $25.97 | 3,763 |
| 2020-06-08 | $27.68 | $27.89 | $27.57 | $27.89 | $26.32 | 5,544 |
| 2020-06-05 | $27.66 | $27.66 | $27.63 | $27.63 | $26.07 | 200 |
| 2020-06-04 | $26.88 | $26.89 | $26.81 | $26.81 | $25.30 | 1,714 |
| 2020-06-03 | $26.43 | $26.43 | $26.43 | $26.43 | $24.94 | 1 |
| 2020-06-02 | $26.46 | $26.48 | $26.36 | $26.43 | $24.94 | 13,615 |
| 2020-06-01 | $25.96 | $26.19 | $25.96 | $26.19 | $24.71 | 404 |
| 2020-05-29 | $25.77 | $25.79 | $25.77 | $25.79 | $24.33 | 340 |
| 2020-05-28 | $25.75 | $25.75 | $25.75 | $25.75 | $24.30 | 194 |
| 2020-05-27 | $25.42 | $25.42 | $25.42 | $25.42 | $23.99 | 1 |
| 2020-05-26 | $25.44 | $25.48 | $25.42 | $25.42 | $23.99 | 685 |
| 2020-05-22 | $24.63 | $24.63 | $24.63 | $24.63 | $23.24 | 0 |
| 2020-05-21 | $24.67 | $24.67 | $24.63 | $24.63 | $23.24 | 205 |
| 2020-05-20 | $24.78 | $24.82 | $24.78 | $24.82 | $23.42 | 1,501 |
| 2020-05-19 | $24.50 | $24.67 | $24.48 | $24.48 | $23.10 | 1,002 |
| 2020-05-18 | $24.69 | $24.76 | $24.69 | $24.71 | $23.32 | 810 |
| 2020-05-15 | $23.46 | $23.67 | $23.46 | $23.67 | $22.34 | 1,852 |
| 2020-05-14 | $23.44 | $23.69 | $23.36 | $23.69 | $22.35 | 1,259 |
| 2020-05-13 | $23.90 | $23.90 | $23.70 | $23.70 | $22.36 | 391 |
| 2020-05-12 | $24.67 | $24.67 | $24.67 | $24.67 | $23.28 | 0 |
| 2020-05-11 | $24.76 | $24.76 | $24.67 | $24.67 | $23.28 | 2,489 |
| 2020-05-08 | $24.68 | $24.81 | $24.68 | $24.81 | $23.41 | 500 |
| 2020-05-07 | $24.44 | $24.44 | $24.31 | $24.31 | $22.94 | 14,198 |
| 2020-05-06 | $24.25 | $24.25 | $24.25 | $24.25 | $22.88 | 0 |
| 2020-05-05 | $24.25 | $24.25 | $24.25 | $24.25 | $22.88 | 0 |
| 2020-05-04 | $24.06 | $24.25 | $23.97 | $24.25 | $22.88 | 7,263 |
| 2020-05-01 | $25.37 | $25.37 | $25.37 | $25.37 | $23.93 | 0 |
| 2020-04-30 | $25.37 | $25.37 | $25.37 | $25.37 | $23.93 | 0 |
| 2020-04-29 | $25.40 | $25.40 | $25.37 | $25.37 | $23.93 | 2,380 |
| 2020-04-28 | $24.88 | $24.92 | $24.83 | $24.83 | $23.43 | 1,117 |
| 2020-04-27 | $24.17 | $24.17 | $24.17 | $24.17 | $22.81 | 138 |
| 2020-04-24 | $23.96 | $24.17 | $23.90 | $24.17 | $22.81 | 2,960 |
| 2020-04-23 | $24.15 | $24.15 | $23.97 | $23.97 | $22.62 | 430 |
| 2020-04-22 | $24.13 | $24.13 | $24.13 | $24.13 | $22.77 | 162 |
| 2020-04-21 | $23.75 | $23.75 | $23.57 | $23.62 | $22.29 | 1,190 |
| 2020-04-20 | $24.97 | $24.97 | $24.97 | $24.97 | $23.57 | 0 |
| 2020-04-17 | $24.97 | $24.97 | $24.97 | $24.97 | $23.57 | 92 |
| 2020-04-16 | $24.97 | $24.97 | $24.97 | $24.97 | $23.57 | 86 |
| 2020-04-15 | $24.97 | $24.97 | $24.97 | $24.97 | $23.57 | 78 |
| 2020-04-14 | $24.94 | $24.97 | $24.94 | $24.97 | $23.57 | 560 |
| 2020-04-13 | $24.44 | $24.49 | $24.44 | $24.49 | $23.11 | 366 |
| 2020-04-09 | $24.97 | $25.09 | $24.97 | $25.09 | $23.67 | 566 |
| 2020-04-08 | $23.82 | $24.17 | $23.82 | $24.17 | $22.80 | 942 |
| 2020-04-07 | $23.89 | $23.89 | $23.45 | $23.45 | $22.12 | 969 |
| 2020-04-06 | $23.02 | $23.24 | $23.02 | $23.24 | $21.93 | 2,661 |
| 2020-04-03 | $22.05 | $22.05 | $21.86 | $21.92 | $20.69 | 3,364 |
| 2020-04-02 | $22.06 | $22.39 | $22.06 | $22.39 | $21.13 | 4,240 |
| 2020-04-01 | $22.12 | $22.12 | $22.07 | $22.07 | $20.83 | 310 |
| 2020-03-31 | $23.29 | $23.31 | $23.02 | $23.20 | $21.89 | 4,584 |
| 2020-03-30 | $22.91 | $23.41 | $22.91 | $23.41 | $22.09 | 1,330 |
| 2020-03-27 | $23.26 | $23.33 | $22.94 | $22.94 | $21.65 | 3,436 |
| 2020-03-26 | $22.22 | $22.22 | $22.22 | $22.22 | $20.97 | 107 |
| 2020-03-25 | $22.71 | $22.86 | $22.22 | $22.22 | $20.89 | 13,616 |
| 2020-03-24 | $21.25 | $21.79 | $21.21 | $21.79 | $20.48 | 10,610 |
| 2020-03-23 | $19.98 | $20.03 | $19.95 | $20.03 | $18.83 | 606 |
| 2020-03-20 | $21.17 | $21.17 | $20.30 | $20.59 | $19.35 | 7,027 |
| 2020-03-19 | $21.27 | $21.58 | $21.26 | $21.57 | $20.27 | 2,257 |
| 2020-03-18 | $21.00 | $21.00 | $20.75 | $21.00 | $19.74 | 5,746 |
| 2020-03-17 | $22.41 | $22.59 | $22.41 | $22.59 | $21.23 | 169 |
| 2020-03-16 | $20.85 | $22.35 | $20.85 | $21.53 | $20.23 | 3,971 |
| 2020-03-13 | $24.06 | $24.06 | $23.75 | $23.75 | $22.32 | 741 |
| 2020-03-12 | $23.77 | $23.77 | $21.21 | $23.26 | $21.86 | 6,439 |
| 2020-03-11 | $26.21 | $26.21 | $25.94 | $25.95 | $24.39 | 620 |
| 2020-03-10 | $27.25 | $27.27 | $27.03 | $27.25 | $25.61 | 4,004 |
| 2020-03-09 | $26.77 | $26.77 | $26.56 | $26.56 | $24.96 | 475 |
| 2020-03-06 | $28.81 | $28.84 | $28.37 | $28.84 | $27.10 | 800 |
| 2020-03-05 | $29.45 | $29.45 | $29.45 | $29.45 | $27.68 | 130 |
| 2020-03-04 | $29.42 | $29.87 | $29.42 | $29.87 | $28.07 | 321 |
| 2020-03-03 | $29.13 | $29.13 | $28.71 | $28.81 | $27.08 | 816 |
| 2020-03-02 | $28.46 | $28.96 | $28.46 | $28.96 | $27.22 | 809 |
| 2020-02-28 | $27.68 | $28.23 | $27.68 | $28.18 | $26.48 | 2,897 |
| 2020-02-27 | $29.22 | $29.22 | $29.22 | $29.22 | $27.46 | 100 |
| 2020-02-26 | $30.06 | $30.06 | $30.06 | $30.06 | $28.25 | 20 |
| 2020-02-25 | $30.55 | $30.55 | $30.06 | $30.06 | $28.25 | 219 |
| 2020-02-24 | $30.62 | $30.82 | $30.62 | $30.75 | $28.90 | 591 |
| 2020-02-21 | $31.37 | $31.47 | $31.37 | $31.41 | $29.52 | 2,028 |
| 2020-02-20 | $31.38 | $31.41 | $31.38 | $31.41 | $29.52 | 188 |
| 2020-02-19 | $31.49 | $31.49 | $31.44 | $31.44 | $29.55 | 121 |
| 2020-02-18 | $31.46 | $31.46 | $31.32 | $31.40 | $29.51 | 6,032 |
| 2020-02-14 | $31.49 | $31.55 | $31.48 | $31.55 | $29.65 | 1,422 |
| 2020-02-13 | $31.37 | $31.38 | $31.37 | $31.38 | $29.49 | 179 |
| 2020-02-12 | $31.38 | $31.38 | $31.38 | $31.38 | $29.49 | 212 |
| 2020-02-11 | $31.30 | $31.30 | $31.24 | $31.24 | $29.36 | 743 |
| 2020-02-10 | $31.02 | $31.10 | $31.01 | $31.10 | $29.22 | 1,214 |
| 2020-02-07 | $30.97 | $30.98 | $30.97 | $30.98 | $29.11 | 329 |
| 2020-02-06 | $31.09 | $31.13 | $31.08 | $31.13 | $29.26 | 31,462 |
| 2020-02-05 | $31.01 | $31.03 | $31.00 | $31.00 | $29.13 | 271 |
| 2020-02-04 | $30.89 | $30.92 | $30.87 | $30.87 | $29.01 | 622 |
| 2020-02-03 | $30.73 | $30.73 | $30.58 | $30.60 | $28.76 | 341 |
| 2020-01-31 | $30.69 | $30.69 | $30.60 | $30.60 | $28.76 | 328 |
| 2020-01-30 | $30.69 | $30.96 | $30.69 | $30.96 | $29.09 | 2,430 |
| 2020-01-29 | $30.95 | $30.95 | $30.95 | $30.95 | $29.08 | 28 |
| 2020-01-28 | $30.92 | $30.95 | $30.90 | $30.95 | $29.08 | 2,893 |
| 2020-01-27 | $30.75 | $30.84 | $30.75 | $30.75 | $28.90 | 1,491 |
| 2020-01-24 | $31.12 | $31.12 | $31.12 | $31.12 | $29.25 | 510 |
| 2020-01-23 | $31.09 | $31.21 | $31.08 | $31.20 | $29.32 | 671 |
| 2020-01-22 | $31.08 | $31.08 | $31.08 | $31.08 | $29.21 | 4 |
| 2020-01-21 | $31.08 | $31.08 | $31.08 | $31.08 | $29.21 | 74 |
| 2020-01-17 | $31.08 | $31.08 | $31.08 | $31.08 | $29.21 | 22 |
| 2020-01-16 | $31.04 | $31.08 | $31.04 | $31.08 | $29.21 | 296 |
| 2020-01-15 | $30.82 | $30.85 | $30.82 | $30.85 | $28.99 | 357 |
| 2020-01-14 | $30.70 | $30.73 | $30.70 | $30.73 | $28.88 | 421 |
| 2020-01-13 | $30.59 | $30.73 | $30.59 | $30.73 | $28.88 | 1,300 |
| 2020-01-10 | $30.40 | $30.40 | $30.40 | $30.40 | $28.57 | 84 |
| 2020-01-09 | $30.40 | $30.40 | $30.40 | $30.40 | $28.57 | 610 |
| 2020-01-08 | $30.33 | $30.44 | $30.33 | $30.36 | $28.53 | 1,881 |
| 2020-01-07 | $30.31 | $30.32 | $30.31 | $30.32 | $28.49 | 531 |
| 2020-01-06 | $30.38 | $30.46 | $30.38 | $30.45 | $28.61 | 413 |
| 2020-01-03 | $30.42 | $30.43 | $30.42 | $30.43 | $28.60 | 263 |
| 2020-01-02 | $30.51 | $30.51 | $30.46 | $30.48 | $28.65 | 1,235 |
| 2019-12-31 | $30.38 | $30.53 | $30.38 | $30.53 | $28.69 | 849 |
| 2019-12-30 | $30.49 | $30.49 | $30.49 | $30.49 | $28.65 | 1 |
| 2019-12-27 | $30.49 | $30.49 | $30.49 | $30.49 | $28.65 | 1,159 |
| 2019-12-26 | $30.64 | $30.64 | $30.64 | $30.64 | $28.41 | 32 |
| 2019-12-24 | $30.64 | $30.64 | $30.64 | $30.64 | $28.41 | 30 |
| 2019-12-23 | $30.68 | $30.71 | $30.64 | $30.64 | $28.41 | 930 |
| 2019-12-20 | $30.71 | $30.74 | $30.71 | $30.72 | $28.49 | 238 |
| 2019-12-19 | $30.55 | $30.55 | $30.55 | $30.55 | $28.33 | 248 |
| 2019-12-18 | $30.47 | $30.49 | $30.47 | $30.49 | $28.27 | 588 |
| 2019-12-17 | $30.49 | $30.49 | $30.40 | $30.40 | $28.18 | 402 |
| 2019-12-16 | $30.44 | $30.50 | $30.44 | $30.50 | $28.28 | 171 |
| 2019-12-13 | $30.20 | $30.28 | $30.20 | $30.28 | $28.08 | 1,949 |
| 2019-12-12 | $30.28 | $30.28 | $30.15 | $30.15 | $27.96 | 636 |
| 2019-12-11 | $30.23 | $30.32 | $30.23 | $30.28 | $28.08 | 895 |
| 2019-12-10 | $30.25 | $30.30 | $30.25 | $30.26 | $28.05 | 1,940 |
| 2019-12-09 | $30.33 | $30.33 | $30.31 | $30.31 | $28.11 | 396 |
| 2019-12-06 | $30.41 | $30.41 | $30.38 | $30.38 | $28.16 | 547 |
| 2019-12-05 | $30.14 | $30.22 | $30.14 | $30.21 | $28.01 | 419 |
| 2019-12-04 | $30.16 | $30.18 | $30.16 | $30.18 | $27.98 | 537 |
| 2019-12-03 | $29.90 | $29.98 | $29.90 | $29.98 | $27.80 | 1,900 |
| 2019-12-02 | $30.05 | $30.05 | $30.05 | $30.05 | $27.86 | 364 |
| 2019-11-29 | $30.34 | $30.34 | $30.27 | $30.27 | $28.07 | 1,176 |
| 2019-11-27 | $30.39 | $30.45 | $30.39 | $30.45 | $28.24 | 221 |
| 2019-11-26 | $30.17 | $30.34 | $30.17 | $30.34 | $28.13 | 556 |
| 2019-11-25 | $30.18 | $30.19 | $30.18 | $30.19 | $27.99 | 418 |
| 2019-11-22 | $30.03 | $30.09 | $30.01 | $30.08 | $27.89 | 2,047 |
| 2019-11-21 | $30.10 | $30.14 | $30.10 | $30.10 | $27.91 | 1,643 |
| 2019-11-20 | $30.28 | $30.28 | $30.09 | $30.26 | $28.05 | 1,539 |
| 2019-11-19 | $30.37 | $30.42 | $30.37 | $30.37 | $28.16 | 1,115 |
| 2019-11-18 | $30.36 | $30.37 | $30.36 | $30.37 | $28.16 | 142 |
| 2019-11-15 | $30.23 | $30.23 | $30.23 | $30.23 | $28.03 | 107 |
| 2019-11-14 | $30.10 | $30.10 | $30.10 | $30.10 | $27.91 | 160 |
| 2019-11-13 | $30.08 | $30.09 | $30.08 | $30.09 | $27.90 | 659 |
| 2019-11-12 | $30.04 | $30.04 | $30.02 | $30.02 | $27.84 | 2,364 |
| 2019-11-11 | $30.06 | $30.06 | $30.06 | $30.06 | $27.87 | 245 |
| 2019-11-08 | $30.14 | $30.14 | $30.12 | $30.12 | $27.93 | 331 |
| 2019-11-07 | $30.29 | $30.29 | $30.29 | $30.29 | $28.09 | 0 |
| 2019-11-06 | $30.34 | $30.34 | $30.29 | $30.29 | $28.09 | 1,264 |
| 2019-11-05 | $30.27 | $30.32 | $30.24 | $30.32 | $28.11 | 1,641 |
| 2019-11-04 | $30.46 | $30.46 | $30.46 | $30.46 | $28.24 | 370 |
| 2019-11-01 | $30.27 | $30.27 | $30.27 | $30.27 | $28.07 | 37 |
| 2019-10-31 | $30.32 | $30.32 | $30.27 | $30.27 | $28.07 | 599 |
| 2019-10-30 | $30.18 | $30.18 | $30.18 | $30.18 | $27.98 | 138 |
| 2019-10-29 | $30.24 | $30.24 | $30.24 | $30.24 | $28.03 | 200 |
| 2019-10-28 | $30.24 | $30.24 | $30.24 | $30.24 | $28.04 | 293 |
| 2019-10-25 | $30.25 | $30.25 | $30.25 | $30.25 | $28.05 | 117 |
| 2019-10-24 | $30.35 | $30.35 | $30.35 | $30.35 | $28.14 | 182 |
| 2019-10-23 | $30.34 | $30.34 | $30.34 | $30.34 | $28.13 | 297 |
| 2019-10-22 | $30.42 | $30.42 | $30.33 | $30.34 | $28.13 | 1,778 |
| 2019-10-21 | $30.28 | $30.28 | $30.26 | $30.26 | $28.06 | 899 |
| 2019-10-18 | $30.10 | $30.12 | $30.10 | $30.12 | $27.93 | 282 |
| 2019-10-17 | $30.09 | $30.13 | $30.09 | $30.13 | $27.94 | 312 |
| 2019-10-16 | $29.94 | $30.02 | $29.94 | $30.02 | $27.84 | 4,477 |
| 2019-10-15 | $29.95 | $30.00 | $29.95 | $30.00 | $27.81 | 1,483 |
| 2019-10-14 | $29.82 | $29.82 | $29.82 | $29.82 | $27.65 | 354 |
| 2019-10-11 | $29.96 | $29.96 | $29.88 | $29.88 | $27.71 | 231 |
| 2019-10-10 | $29.55 | $29.72 | $29.55 | $29.72 | $27.56 | 444 |
| 2019-10-09 | $29.64 | $29.65 | $29.62 | $29.62 | $27.47 | 993 |
| 2019-10-08 | $29.46 | $29.46 | $29.46 | $29.46 | $27.32 | 101 |
| 2019-10-07 | $29.75 | $29.75 | $29.74 | $29.74 | $27.57 | 443 |
| 2019-10-04 | $29.57 | $29.62 | $29.57 | $29.62 | $27.46 | 487 |
| 2019-10-03 | $29.31 | $29.38 | $29.31 | $29.38 | $27.24 | 226 |
| 2019-10-02 | $29.28 | $29.30 | $29.27 | $29.30 | $27.16 | 588 |
| 2019-10-01 | $29.61 | $29.62 | $29.56 | $29.56 | $27.41 | 360 |
| 2019-09-30 | $29.84 | $29.84 | $29.82 | $29.82 | $27.65 | 243 |
| 2019-09-27 | $29.83 | $29.83 | $29.83 | $29.83 | $27.66 | 100 |
| 2019-09-26 | $29.77 | $29.88 | $29.77 | $29.87 | $27.70 | 2,063 |
| 2019-09-25 | $29.87 | $29.87 | $29.86 | $29.86 | $27.51 | 338 |
| 2019-09-24 | $30.10 | $30.10 | $29.96 | $29.96 | $27.60 | 584 |
| 2019-09-23 | $29.94 | $29.96 | $29.94 | $29.96 | $27.61 | 384 |
| 2019-09-20 | $30.03 | $30.06 | $29.96 | $29.99 | $27.63 | 2,390 |
| 2019-09-19 | $30.04 | $30.04 | $30.04 | $30.04 | $27.68 | 200 |
| 2019-09-18 | $29.93 | $29.97 | $29.82 | $29.82 | $27.48 | 2,203 |
| 2019-09-17 | $29.90 | $29.92 | $29.90 | $29.92 | $27.57 | 553 |
| 2019-09-16 | $29.75 | $29.75 | $29.75 | $29.75 | $27.41 | 100 |
| 2019-09-13 | $29.79 | $29.79 | $29.79 | $29.79 | $27.45 | 68 |
| 2019-09-12 | $29.78 | $29.79 | $29.78 | $29.79 | $27.45 | 466 |
| 2019-09-11 | $29.64 | $29.68 | $29.64 | $29.68 | $27.35 | 473 |
| 2019-09-10 | $29.73 | $29.73 | $29.73 | $29.73 | $27.39 | 40 |
| 2019-09-09 | $29.73 | $29.73 | $29.73 | $29.73 | $27.39 | 100 |
| 2019-09-06 | $29.81 | $29.81 | $29.75 | $29.78 | $27.44 | 1,751 |
| 2019-09-05 | $29.78 | $29.78 | $29.77 | $29.78 | $27.44 | 843 |
| 2019-09-04 | $29.75 | $29.75 | $29.75 | $29.75 | $27.41 | 203 |
| 2019-09-03 | $29.29 | $29.42 | $29.29 | $29.42 | $27.11 | 450 |
| 2019-08-30 | $29.38 | $29.38 | $29.38 | $29.38 | $27.07 | 101 |
| 2019-08-29 | $29.38 | $29.38 | $29.33 | $29.34 | $27.03 | 353 |
| 2019-08-28 | $29.20 | $29.21 | $29.20 | $29.21 | $26.91 | 1,004 |
| 2019-08-27 | $29.20 | $29.20 | $29.17 | $29.17 | $26.88 | 424 |
| 2019-08-26 | $29.05 | $29.05 | $28.99 | $29.03 | $26.74 | 847 |
| 2019-08-23 | $28.93 | $28.93 | $28.93 | $28.93 | $26.66 | 438 |
| 2019-08-22 | $29.25 | $29.25 | $29.25 | $29.25 | $26.95 | 125 |
| 2019-08-21 | $29.26 | $29.27 | $29.26 | $29.27 | $26.97 | 31,162 |
| 2019-08-20 | $29.23 | $29.23 | $29.15 | $29.16 | $26.87 | 750 |
| 2019-08-19 | $29.30 | $29.33 | $29.30 | $29.33 | $27.02 | 1,705 |
| 2019-08-16 | $28.97 | $29.07 | $28.97 | $29.07 | $26.79 | 435 |
| 2019-08-15 | $28.68 | $28.72 | $28.68 | $28.72 | $26.46 | 418 |
| 2019-08-14 | $28.72 | $28.72 | $28.66 | $28.69 | $26.44 | 915 |
| 2019-08-13 | $29.05 | $29.11 | $29.05 | $29.11 | $26.82 | 813 |
| 2019-08-12 | $29.01 | $29.01 | $28.93 | $28.93 | $26.66 | 884 |
| 2019-08-09 | $29.01 | $29.10 | $28.98 | $29.10 | $26.81 | 1,174 |
| 2019-08-08 | $29.03 | $29.18 | $29.03 | $29.18 | $26.88 | 721 |
| 2019-08-07 | $28.70 | $28.94 | $28.70 | $28.89 | $26.62 | 730 |
| 2019-08-06 | $28.69 | $28.78 | $28.63 | $28.76 | $26.50 | 1,105 |
| 2019-08-05 | $28.62 | $28.62 | $28.46 | $28.60 | $26.35 | 4,538 |
| 2019-08-02 | $29.09 | $29.09 | $29.09 | $29.09 | $26.80 | 101 |
| 2019-08-01 | $29.24 | $29.35 | $29.11 | $29.11 | $26.82 | 1,726 |
| 2019-07-31 | $29.48 | $29.51 | $29.48 | $29.51 | $27.19 | 1,539 |
| 2019-07-30 | $29.45 | $29.50 | $29.45 | $29.50 | $27.18 | 1,984 |
| 2019-07-29 | $29.59 | $29.62 | $29.59 | $29.62 | $27.29 | 917 |
| 2019-07-26 | $29.47 | $29.55 | $29.47 | $29.55 | $27.23 | 859 |
| 2019-07-25 | $29.60 | $29.60 | $29.44 | $29.44 | $27.13 | 409 |
| 2019-07-24 | $29.60 | $29.63 | $29.60 | $29.63 | $27.30 | 735 |
| 2019-07-23 | $29.49 | $29.63 | $29.46 | $29.62 | $27.29 | 29,904 |
| 2019-07-22 | $29.44 | $29.44 | $29.44 | $29.44 | $27.12 | 290 |
| 2019-07-19 | $29.62 | $29.62 | $29.62 | $29.62 | $27.29 | 135 |
| 2019-07-18 | $29.62 | $29.62 | $29.62 | $29.62 | $27.29 | 118 |
| 2019-07-17 | $29.67 | $29.67 | $29.67 | $29.67 | $27.34 | 570 |
| 2019-07-16 | $29.75 | $29.75 | $29.75 | $29.75 | $27.41 | 100 |
| 2019-07-15 | $29.89 | $29.89 | $29.89 | $29.89 | $27.54 | 100 |
| 2019-07-12 | $29.83 | $29.87 | $29.83 | $29.86 | $27.51 | 475 |
| 2019-07-11 | $29.84 | $29.86 | $29.84 | $29.86 | $27.51 | 793 |
| 2019-07-10 | $29.90 | $29.90 | $29.90 | $29.90 | $27.55 | 102 |
| 2019-07-09 | $29.71 | $29.75 | $29.71 | $29.75 | $27.41 | 667 |
| 2019-07-08 | $29.79 | $29.80 | $29.76 | $29.79 | $27.45 | 1,390 |
| 2019-07-05 | $29.66 | $29.88 | $29.63 | $29.84 | $27.50 | 1,453 |
| 2019-07-03 | $29.92 | $29.95 | $29.90 | $29.95 | $27.60 | 2,116 |
| 2019-07-02 | $29.63 | $29.63 | $29.62 | $29.62 | $27.29 | 306 |
| 2019-07-01 | $29.39 | $29.40 | $29.33 | $29.35 | $27.04 | 3,172 |
| 2019-06-28 | $29.31 | $29.32 | $29.31 | $29.32 | $27.02 | 400 |
| 2019-06-27 | $29.18 | $29.24 | $29.18 | $29.23 | $26.93 | 1,298 |
| 2019-06-26 | $29.47 | $29.52 | $29.47 | $29.49 | $26.96 | 948 |
| 2019-06-25 | $29.89 | $29.89 | $29.89 | $29.89 | $27.33 | 0 |
| 2019-06-24 | $29.89 | $29.89 | $29.89 | $29.89 | $27.33 | 170 |
| 2019-06-21 | $29.83 | $29.85 | $29.83 | $29.84 | $27.27 | 500 |
| 2019-06-20 | $30.00 | $30.00 | $29.96 | $29.96 | $27.39 | 1,404 |
| 2019-06-19 | $29.61 | $29.72 | $29.61 | $29.72 | $27.17 | 505 |
| 2019-06-18 | $29.62 | $29.62 | $29.61 | $29.61 | $27.07 | 1,421 |
| 2019-06-17 | $29.44 | $29.45 | $29.44 | $29.45 | $26.92 | 450 |
| 2019-06-14 | $29.35 | $29.42 | $29.35 | $29.38 | $26.86 | 560 |
| 2019-06-13 | $29.39 | $29.42 | $29.36 | $29.37 | $26.85 | 7,010 |
| 2019-06-12 | $29.38 | $29.38 | $29.36 | $29.36 | $26.84 | 401 |
| 2019-06-11 | $29.42 | $29.42 | $29.34 | $29.34 | $26.82 | 329 |
| 2019-06-10 | $29.37 | $29.37 | $29.34 | $29.34 | $26.82 | 1,895 |
| 2019-06-07 | $29.46 | $29.47 | $29.46 | $29.47 | $26.94 | 880 |
| 2019-06-06 | $29.19 | $29.25 | $29.19 | $29.25 | $26.74 | 479 |
| 2019-06-05 | $28.97 | $29.08 | $28.97 | $28.99 | $26.50 | 1,562 |
| 2019-06-04 | $28.73 | $28.81 | $28.73 | $28.81 | $26.33 | 605 |
| 2019-06-03 | $28.63 | $28.65 | $28.63 | $28.65 | $26.19 | 891 |
| 2019-05-31 | $28.44 | $28.55 | $28.44 | $28.55 | $26.10 | 209 |
| 2019-05-30 | $28.55 | $28.62 | $28.55 | $28.62 | $26.16 | 509 |
| 2019-05-29 | $28.65 | $28.66 | $28.59 | $28.62 | $26.16 | 2,489 |
| 2019-05-28 | $29.05 | $29.05 | $28.83 | $28.84 | $26.36 | 2,671 |
| 2019-05-24 | $29.06 | $29.07 | $29.04 | $29.05 | $26.56 | 2,223 |
| 2019-05-23 | $28.86 | $28.89 | $28.86 | $28.89 | $26.41 | 1,394 |
| 2019-05-22 | $28.98 | $29.02 | $28.83 | $29.02 | $26.53 | 2,800 |
| 2019-05-21 | $29.01 | $29.01 | $29.01 | $29.01 | $26.52 | 125 |
| 2019-05-20 | $29.04 | $29.04 | $28.90 | $28.90 | $26.42 | 1,284 |
| 2019-05-17 | $29.01 | $29.02 | $29.01 | $29.02 | $26.53 | 801 |
| 2019-05-16 | $29.05 | $29.05 | $29.05 | $29.05 | $26.56 | 174 |
| 2019-05-15 | $28.70 | $28.70 | $28.70 | $28.70 | $26.24 | 273 |
| 2019-05-14 | $28.84 | $28.87 | $28.77 | $28.77 | $26.30 | 3,266 |
| 2019-05-13 | $28.54 | $28.65 | $28.54 | $28.59 | $26.14 | 2,098 |
| 2019-05-10 | $28.94 | $28.94 | $28.91 | $28.91 | $26.43 | 680 |
| 2019-05-09 | $28.61 | $28.61 | $28.61 | $28.61 | $26.15 | 90 |
| 2019-05-08 | $28.71 | $28.71 | $28.61 | $28.61 | $26.15 | 1,694 |
| 2019-05-07 | $28.78 | $28.78 | $28.73 | $28.73 | $26.26 | 599 |
| 2019-05-06 | $28.95 | $28.95 | $28.95 | $28.95 | $26.47 | 17 |
| 2019-05-03 | $28.95 | $28.95 | $28.95 | $28.95 | $26.47 | 57 |
| 2019-05-02 | $29.03 | $29.03 | $28.95 | $28.95 | $26.47 | 1,423 |
| 2019-05-01 | $29.21 | $29.25 | $29.20 | $29.20 | $26.69 | 693 |
| 2019-04-30 | $29.11 | $29.14 | $29.09 | $29.14 | $26.64 | 1,999 |
| 2019-04-29 | $29.08 | $29.08 | $29.08 | $29.08 | $26.58 | 213 |
| 2019-04-26 | $29.04 | $29.07 | $29.03 | $29.07 | $26.58 | 1,317 |
| 2019-04-25 | $28.93 | $29.00 | $28.93 | $29.00 | $26.51 | 1,243 |
| 2019-04-24 | $28.92 | $28.92 | $28.92 | $28.92 | $26.44 | 250 |
| 2019-04-23 | $28.82 | $28.82 | $28.82 | $28.82 | $26.35 | 20 |
| 2019-04-22 | $28.84 | $28.84 | $28.82 | $28.82 | $26.35 | 1,378 |
| 2019-04-18 | $29.01 | $29.01 | $28.99 | $28.99 | $26.50 | 729 |
| 2019-04-17 | $28.90 | $28.90 | $28.84 | $28.90 | $26.42 | 7,526 |
| 2019-04-16 | $29.06 | $29.06 | $29.06 | $29.06 | $26.57 | 2,447 |
| 2019-04-15 | $29.13 | $29.13 | $29.13 | $29.13 | $26.63 | 388 |
| 2019-04-12 | $29.18 | $29.18 | $29.15 | $29.16 | $26.66 | 1,999 |
| 2019-04-11 | $29.07 | $29.09 | $29.07 | $29.09 | $26.59 | 906 |
| 2019-04-10 | $29.13 | $29.13 | $29.13 | $29.13 | $26.63 | 427 |
| 2019-04-09 | $28.98 | $28.98 | $28.98 | $28.98 | $26.49 | 582 |
| 2019-04-08 | $29.13 | $29.13 | $29.12 | $29.12 | $26.62 | 1,477 |
| 2019-04-05 | $29.14 | $29.14 | $29.10 | $29.10 | $26.60 | 577 |
| 2019-04-04 | $29.12 | $29.12 | $29.05 | $29.05 | $26.56 | 822 |
| 2019-04-03 | $29.25 | $29.26 | $29.25 | $29.26 | $26.75 | 229 |
| 2019-04-02 | $29.02 | $29.04 | $28.98 | $28.98 | $26.49 | 5,828 |
| 2019-04-01 | $29.04 | $29.12 | $29.04 | $29.11 | $26.61 | 4,465 |
| 2019-03-29 | $29.00 | $29.00 | $28.97 | $28.97 | $26.48 | 783 |
| 2019-03-28 | $28.88 | $28.96 | $28.82 | $28.95 | $26.47 | 1,683 |
| 2019-03-27 | $28.97 | $28.97 | $28.93 | $28.93 | $26.45 | 871 |
| 2019-03-26 | $28.91 | $28.93 | $28.90 | $28.90 | $26.42 | 949 |
| 2019-03-25 | $28.72 | $28.72 | $28.72 | $28.72 | $26.26 | 633 |
| 2019-03-22 | $28.75 | $28.75 | $28.68 | $28.71 | $26.25 | 462 |
| 2019-03-21 | $28.88 | $28.99 | $28.88 | $28.95 | $26.46 | 1,863 |
| 2019-03-20 | $28.71 | $28.79 | $28.71 | $28.79 | $26.22 | 436 |
| 2019-03-19 | $28.90 | $28.90 | $28.80 | $28.80 | $26.23 | 1,055 |
| 2019-03-18 | $28.90 | $28.90 | $28.89 | $28.89 | $26.31 | 805 |
| 2019-03-15 | $28.81 | $28.89 | $28.81 | $28.81 | $26.25 | 3,305 |
| 2019-03-14 | $28.70 | $28.70 | $28.70 | $28.70 | $26.14 | 176 |
| 2019-03-13 | $28.70 | $28.74 | $28.70 | $28.74 | $26.18 | 1,189 |
| 2019-03-12 | $28.57 | $28.59 | $28.57 | $28.59 | $26.05 | 620 |
| 2019-03-11 | $28.36 | $28.49 | $28.36 | $28.49 | $25.95 | 4,204 |
| 2019-03-08 | $28.11 | $28.12 | $28.10 | $28.12 | $25.61 | 1,155 |
| 2019-03-07 | $28.21 | $28.24 | $28.18 | $28.18 | $25.67 | 1,507 |
| 2019-03-06 | $28.27 | $28.28 | $28.21 | $28.23 | $25.71 | 1,495 |
| 2019-03-05 | $28.24 | $28.38 | $28.24 | $28.36 | $25.83 | 2,263 |
| 2019-03-04 | $28.27 | $28.27 | $28.19 | $28.19 | $25.68 | 572 |
| 2019-03-01 | $28.31 | $28.32 | $28.28 | $28.32 | $25.80 | 1,059 |
| 2019-02-28 | $28.35 | $28.36 | $28.35 | $28.36 | $25.83 | 400 |
| 2019-02-27 | $28.41 | $28.41 | $28.41 | $28.41 | $25.88 | 201 |
| 2019-02-26 | $28.47 | $28.51 | $28.47 | $28.51 | $25.97 | 2,852 |
| 2019-02-25 | $28.51 | $28.60 | $28.51 | $28.52 | $25.98 | 2,823 |
| 2019-02-22 | $28.57 | $28.59 | $28.48 | $28.48 | $25.94 | 2,757 |
| 2019-02-21 | $28.27 | $28.37 | $28.27 | $28.28 | $25.76 | 1,971 |
| 2019-02-20 | $28.32 | $28.37 | $28.23 | $28.32 | $25.80 | 3,653 |
| 2019-02-19 | $28.18 | $28.30 | $28.18 | $28.30 | $25.78 | 1,586 |
| 2019-02-15 | $28.09 | $28.11 | $28.09 | $28.09 | $25.59 | 1,858 |
| 2019-02-14 | $27.81 | $27.81 | $27.73 | $27.73 | $25.26 | 5,785 |
| 2019-02-13 | $27.89 | $27.89 | $27.82 | $27.86 | $25.38 | 3,074 |
| 2019-02-12 | $27.82 | $27.83 | $27.82 | $27.83 | $25.35 | 837 |
| 2019-02-11 | $27.76 | $27.76 | $27.76 | $27.76 | $25.29 | 221 |
| 2019-02-08 | $27.71 | $27.76 | $27.66 | $27.76 | $25.29 | 3,442 |
| 2019-02-07 | $27.74 | $27.76 | $27.67 | $27.67 | $25.20 | 1,147 |
| 2019-02-06 | $27.92 | $27.92 | $27.78 | $27.79 | $25.31 | 17,085 |
| 2019-02-05 | $27.89 | $27.89 | $27.89 | $27.89 | $25.40 | 785 |
| 2019-02-04 | $27.72 | $27.79 | $27.67 | $27.77 | $25.29 | 89,206 |
| 2019-02-01 | $27.78 | $27.80 | $27.72 | $27.72 | $25.25 | 1,331 |
| 2019-01-31 | $27.75 | $27.81 | $27.75 | $27.81 | $25.33 | 462 |
| 2019-01-30 | $27.52 | $27.52 | $27.52 | $27.52 | $25.07 | 189 |
| 2019-01-29 | $27.47 | $27.50 | $27.47 | $27.49 | $25.04 | 2,080 |
| 2019-01-28 | $27.19 | $27.21 | $27.19 | $27.21 | $24.78 | 400 |
| 2019-01-25 | $27.19 | $27.19 | $27.19 | $27.19 | $24.77 | 1,526 |
| 2019-01-24 | $27.05 | $27.05 | $26.97 | $26.97 | $24.56 | 5,281 |
| 2019-01-23 | $27.05 | $27.05 | $26.92 | $26.94 | $24.54 | 5,069 |
| 2019-01-22 | $27.04 | $27.04 | $26.85 | $26.85 | $24.46 | 966 |
| 2019-01-18 | $27.05 | $27.05 | $27.04 | $27.05 | $24.64 | 13,402 |
| 2019-01-17 | $26.85 | $27.00 | $26.85 | $27.00 | $24.60 | 951 |
| 2019-01-16 | $26.84 | $26.89 | $26.84 | $26.89 | $24.49 | 586 |
| 2019-01-15 | $26.79 | $26.79 | $26.70 | $26.73 | $24.35 | 1,378 |
| 2019-01-14 | $26.67 | $26.67 | $26.66 | $26.66 | $24.28 | 493 |
| 2019-01-11 | $26.66 | $26.66 | $26.66 | $26.66 | $24.28 | 190 |
| 2019-01-10 | $26.52 | $26.65 | $26.52 | $26.64 | $24.26 | 4,126 |
| 2019-01-09 | $26.53 | $26.53 | $26.38 | $26.38 | $24.03 | 1,301 |
| 2019-01-08 | $26.31 | $26.31 | $26.31 | $26.31 | $23.96 | 374 |
| 2019-01-07 | $25.95 | $25.99 | $25.95 | $25.99 | $23.67 | 350 |
| 2019-01-04 | $25.77 | $25.77 | $25.77 | $25.77 | $23.47 | 407 |
| 2019-01-03 | $25.38 | $25.39 | $25.29 | $25.32 | $23.06 | 2,024 |
| 2019-01-02 | $25.24 | $25.40 | $25.19 | $25.38 | $23.12 | 1,017 |
| 2018-12-31 | $25.44 | $25.44 | $25.17 | $25.32 | $23.06 | 28,154 |
| 2018-12-28 | $25.44 | $25.51 | $25.39 | $25.51 | $23.24 | 862 |
| 2018-12-27 | $25.12 | $25.19 | $25.12 | $25.15 | $22.70 | 2,079 |
| 2018-12-26 | $24.93 | $25.33 | $24.89 | $25.33 | $22.86 | 2,418 |
| 2018-12-24 | $25.15 | $25.16 | $24.97 | $24.97 | $22.54 | 825 |
| 2018-12-21 | $25.95 | $26.01 | $25.61 | $25.61 | $23.11 | 1,939 |
| 2018-12-20 | $26.06 | $26.10 | $26.02 | $26.02 | $23.49 | 958 |
| 2018-12-19 | $26.44 | $26.44 | $26.07 | $26.08 | $23.54 | 4,589 |
| 2018-12-18 | $26.32 | $26.33 | $26.32 | $26.33 | $23.77 | 434 |
| 2018-12-17 | $26.61 | $26.61 | $26.61 | $26.61 | $24.02 | 218 |
| 2018-12-14 | $26.75 | $26.75 | $26.66 | $26.66 | $24.06 | 906 |
| 2018-12-13 | $26.92 | $26.96 | $26.89 | $26.89 | $24.27 | 690 |
| 2018-12-12 | $27.09 | $27.09 | $26.94 | $26.94 | $24.31 | 4,248 |
| 2018-12-11 | $27.00 | $27.01 | $26.75 | $26.95 | $24.32 | 3,644 |
| 2018-12-10 | $26.84 | $26.92 | $26.81 | $26.81 | $24.20 | 10,683 |
| 2018-12-07 | $27.10 | $27.10 | $26.83 | $26.83 | $24.21 | 7,704 |
| 2018-12-06 | $26.74 | $26.81 | $26.64 | $26.81 | $24.19 | 1,661 |
| 2018-12-04 | $27.15 | $27.15 | $26.94 | $26.95 | $24.32 | 6,700 |
| 2018-12-03 | $27.34 | $27.34 | $27.34 | $27.34 | $24.68 | 577 |
| 2018-11-30 | $27.10 | $27.21 | $27.10 | $27.21 | $24.56 | 1,853 |
| 2018-11-29 | $27.16 | $27.23 | $27.16 | $27.23 | $24.58 | 1,122 |
| 2018-11-28 | $26.93 | $27.26 | $26.93 | $27.26 | $24.60 | 1,897 |
| 2018-11-27 | $26.82 | $26.97 | $26.04 | $26.04 | $23.50 | 900 |
| 2018-11-26 | $26.85 | $26.93 | $26.85 | $26.88 | $24.26 | 1,102 |
| 2018-11-23 | $26.80 | $26.80 | $26.80 | $26.80 | $24.19 | 201 |
| 2018-11-21 | $26.89 | $26.93 | $26.80 | $26.81 | $24.19 | 1,347 |
| 2018-11-20 | $26.67 | $26.67 | $26.67 | $26.67 | $24.07 | 676 |
| 2018-11-19 | $26.95 | $26.97 | $26.91 | $26.91 | $24.28 | 653 |
| 2018-11-16 | $27.01 | $27.08 | $26.95 | $26.98 | $24.35 | 10,902 |
| 2018-11-15 | $26.68 | $26.88 | $26.65 | $26.88 | $24.26 | 949 |
| 2018-11-14 | $26.83 | $26.95 | $26.83 | $26.91 | $24.29 | 898 |
| 2018-11-13 | $26.82 | $26.87 | $26.80 | $26.82 | $24.20 | 1,173 |
| 2018-11-12 | $26.98 | $26.99 | $26.83 | $26.83 | $24.21 | 5,063 |
| 2018-11-09 | $27.00 | $27.00 | $27.00 | $27.00 | $24.37 | 321 |
| 2018-11-08 | $27.20 | $27.21 | $27.09 | $27.13 | $24.48 | 1,908 |
| 2018-11-07 | $27.10 | $27.19 | $27.10 | $27.19 | $24.54 | 200 |
| 2018-11-06 | $26.87 | $26.89 | $26.86 | $26.89 | $24.27 | 3,441 |
| 2018-11-05 | $26.78 | $26.78 | $26.76 | $26.77 | $24.16 | 941 |
| 2018-11-02 | $26.74 | $26.74 | $26.43 | $26.56 | $23.97 | 2,246 |
| 2018-11-01 | $26.65 | $26.67 | $26.65 | $26.66 | $24.06 | 847 |
| 2018-10-31 | $26.50 | $26.57 | $26.50 | $26.54 | $23.95 | 1,302 |
| 2018-10-30 | $26.47 | $26.51 | $26.38 | $26.48 | $23.90 | 2,655 |
| 2018-10-29 | $26.56 | $26.59 | $26.20 | $26.20 | $23.65 | 23,205 |
| 2018-10-26 | $26.09 | $26.38 | $26.08 | $26.17 | $23.62 | 17,338 |
| 2018-10-25 | $26.54 | $26.58 | $26.54 | $26.58 | $23.99 | 376 |
| 2018-10-24 | $26.58 | $26.61 | $26.35 | $26.35 | $23.78 | 604 |
| 2018-10-23 | $26.43 | $26.73 | $26.43 | $26.73 | $24.12 | 510 |
| 2018-10-22 | $27.14 | $27.14 | $27.14 | $27.14 | $24.49 | 161 |
| 2018-10-19 | $27.10 | $27.10 | $26.97 | $27.05 | $24.41 | 1,255 |
| 2018-10-18 | $26.82 | $26.82 | $26.81 | $26.81 | $24.20 | 300 |
| 2018-10-17 | $26.98 | $27.04 | $26.98 | $26.98 | $24.35 | 1,743 |
| 2018-10-16 | $27.08 | $27.08 | $27.08 | $27.08 | $24.44 | 161 |
| 2018-10-15 | $26.57 | $26.74 | $26.46 | $26.63 | $24.03 | 6,562 |
| 2018-10-12 | $26.51 | $26.59 | $26.50 | $26.50 | $23.92 | 5,062 |
| 2018-10-11 | $26.77 | $26.77 | $26.77 | $26.77 | $24.16 | 147 |
| 2018-10-10 | $27.19 | $27.20 | $27.10 | $27.10 | $24.45 | 1,384 |
| 2018-10-09 | $27.55 | $27.62 | $27.52 | $27.60 | $24.91 | 1,694 |
| 2018-10-08 | $27.35 | $27.53 | $27.35 | $27.53 | $24.85 | 1,592 |
| 2018-10-05 | $27.45 | $27.45 | $27.34 | $27.38 | $24.71 | 1,915 |
| 2018-10-04 | $27.53 | $27.53 | $27.38 | $27.38 | $24.71 | 2,179 |
| 2018-10-03 | $27.79 | $27.79 | $27.79 | $27.79 | $25.08 | 122 |
| 2018-10-02 | $27.73 | $27.83 | $27.73 | $27.79 | $25.08 | 2,587 |
| 2018-10-01 | $27.88 | $27.88 | $27.88 | $27.88 | $25.16 | 405 |
| 2018-09-28 | $27.72 | $27.82 | $27.72 | $27.81 | $25.10 | 2,138 |
| 2018-09-27 | $28.09 | $28.18 | $28.04 | $28.18 | $25.23 | 10,502 |
| 2018-09-26 | $28.17 | $28.17 | $28.14 | $28.17 | $25.22 | 2,305 |
| 2018-09-25 | $28.20 | $28.20 | $28.17 | $28.17 | $25.22 | 613 |
| 2018-09-24 | $28.12 | $28.15 | $28.09 | $28.15 | $25.20 | 10,394 |
| 2018-09-21 | $28.42 | $28.44 | $28.41 | $28.41 | $25.44 | 1,847 |
| 2018-09-20 | $28.28 | $28.35 | $28.27 | $28.35 | $25.38 | 381 |
| 2018-09-19 | $28.36 | $28.36 | $28.24 | $28.26 | $25.30 | 3,490 |
| 2018-09-18 | $28.41 | $28.43 | $28.40 | $28.43 | $25.45 | 2,269 |
| 2018-09-17 | $28.27 | $28.27 | $28.25 | $28.25 | $25.29 | 2,092 |
| 2018-09-14 | $28.10 | $28.14 | $28.10 | $28.14 | $25.19 | 436 |
| 2018-09-13 | $28.17 | $28.26 | $28.16 | $28.23 | $25.27 | 7,900 |
| 2018-09-12 | $28.05 | $28.06 | $27.93 | $27.93 | $25.01 | 1,398 |
| 2018-09-11 | $27.79 | $27.92 | $27.79 | $27.92 | $25.00 | 758 |
| 2018-09-10 | $27.86 | $27.86 | $27.86 | $27.86 | $24.94 | 260 |
| 2018-09-07 | $27.83 | $27.85 | $27.76 | $27.76 | $24.85 | 1,028 |
| 2018-09-06 | $27.94 | $27.95 | $27.88 | $27.95 | $25.02 | 2,231 |
| 2018-09-05 | $27.89 | $27.92 | $27.89 | $27.92 | $25.00 | 1,009 |
| 2018-09-04 | $28.04 | $28.04 | $27.85 | $27.90 | $24.98 | 6,983 |
| 2018-08-31 | $28.22 | $28.22 | $28.12 | $28.15 | $25.20 | 6,568 |
| 2018-08-30 | $28.23 | $28.29 | $28.20 | $28.22 | $25.26 | 10,599 |
| 2018-08-29 | $28.47 | $28.47 | $28.47 | $28.47 | $25.48 | 345 |
| 2018-08-28 | $28.37 | $28.37 | $28.25 | $28.31 | $25.35 | 2,389 |
| 2018-08-27 | $28.31 | $28.31 | $28.20 | $28.24 | $25.28 | 10,131 |
| 2018-08-24 | $28.16 | $28.16 | $28.14 | $28.14 | $25.19 | 535 |
| 2018-08-23 | $28.10 | $28.10 | $28.00 | $28.00 | $25.07 | 1,989 |
| 2018-08-22 | $28.22 | $28.23 | $28.16 | $28.18 | $25.23 | 1,927 |
| 2018-08-21 | $28.21 | $28.25 | $28.21 | $28.24 | $25.28 | 930 |
| 2018-08-20 | $28.24 | $28.25 | $28.24 | $28.24 | $25.28 | 853 |
| 2018-08-17 | $27.99 | $28.09 | $27.99 | $28.09 | $25.15 | 409 |
| 2018-08-16 | $27.92 | $28.03 | $27.91 | $27.99 | $25.06 | 1,396 |
| 2018-08-15 | $27.69 | $27.76 | $27.69 | $27.76 | $24.85 | 2,473 |
| 2018-08-14 | $27.95 | $28.03 | $27.95 | $27.98 | $25.05 | 5,613 |
| 2018-08-13 | $27.82 | $27.88 | $27.82 | $27.85 | $24.93 | 1,634 |
| 2018-08-10 | $28.02 | $28.03 | $27.94 | $27.94 | $25.01 | 1,025 |
| 2018-08-09 | $28.31 | $28.33 | $28.30 | $28.32 | $25.35 | 1,417 |
| 2018-08-08 | $28.31 | $28.33 | $28.31 | $28.33 | $25.36 | 739 |
| 2018-08-07 | $28.39 | $28.39 | $28.34 | $28.35 | $25.38 | 7,675 |
| 2018-08-06 | $28.28 | $28.28 | $28.28 | $28.28 | $25.31 | 24 |
| 2018-08-03 | $28.14 | $28.28 | $28.14 | $28.28 | $25.31 | 971 |
| 2018-08-02 | $28.05 | $28.18 | $28.05 | $28.17 | $25.22 | 11,115 |
| 2018-08-01 | $28.21 | $28.21 | $28.13 | $28.13 | $25.18 | 1,366 |
| 2018-07-31 | $28.39 | $28.41 | $28.36 | $28.36 | $25.39 | 6,117 |
| 2018-07-30 | $28.23 | $28.24 | $28.21 | $28.23 | $25.27 | 2,616 |
| 2018-07-27 | $28.23 | $28.23 | $28.23 | $28.23 | $25.28 | 300 |
| 2018-07-26 | $28.14 | $28.22 | $28.14 | $28.19 | $25.24 | 1,217 |
| 2018-07-25 | $27.93 | $28.10 | $27.93 | $28.10 | $25.15 | 2,069 |
| 2018-07-24 | $27.93 | $27.93 | $27.93 | $27.93 | $25.00 | 327 |
| 2018-07-23 | $27.83 | $27.88 | $27.83 | $27.87 | $24.95 | 1,642 |
| 2018-07-20 | $27.93 | $27.94 | $27.93 | $27.94 | $25.01 | 539 |
| 2018-07-19 | $27.73 | $27.91 | $27.73 | $27.91 | $24.99 | 1,404 |
| 2018-07-18 | $27.91 | $27.95 | $27.86 | $27.92 | $24.99 | 8,845 |
| 2018-07-17 | $27.95 | $27.98 | $27.95 | $27.96 | $25.03 | 7,511 |
| 2018-07-16 | $28.04 | $28.04 | $27.97 | $28.01 | $25.07 | 3,387 |
| 2018-07-13 | $28.08 | $28.12 | $28.08 | $28.12 | $25.17 | 828 |
| 2018-07-12 | $28.07 | $28.13 | $28.07 | $28.11 | $25.17 | 2,100 |
| 2018-07-11 | $28.13 | $28.15 | $27.95 | $27.95 | $25.02 | 2,771 |
| 2018-07-10 | $28.17 | $28.23 | $28.16 | $28.23 | $25.27 | 3,456 |
| 2018-07-09 | $28.28 | $28.28 | $28.21 | $28.23 | $25.27 | 1,164 |
| 2018-07-06 | $28.27 | $28.27 | $28.27 | $28.27 | $25.31 | 612 |
| 2018-07-05 | $27.86 | $27.86 | $27.86 | $27.86 | $24.95 | 1 |
| 2018-07-03 | $27.86 | $27.86 | $27.86 | $27.86 | $24.94 | 184 |
| 2018-07-02 | $27.62 | $27.65 | $27.62 | $27.65 | $24.75 | 368 |
| 2018-06-29 | $27.82 | $27.92 | $27.82 | $27.91 | $24.99 | 1,835 |
| 2018-06-28 | $27.68 | $27.72 | $27.68 | $27.72 | $24.82 | 506 |
| 2018-06-27 | $27.69 | $27.69 | $27.65 | $27.65 | $24.76 | 1,262 |
| 2018-06-26 | $27.69 | $27.82 | $27.69 | $27.82 | $24.91 | 2,670 |
| 2018-06-25 | $27.68 | $27.68 | $27.64 | $27.64 | $24.74 | 679 |
| 2018-06-22 | $27.64 | $27.64 | $27.64 | $27.64 | $24.74 | 119 |
| 2018-06-21 | $27.87 | $27.87 | $27.87 | $27.87 | $24.74 | 487 |
| 2018-06-20 | $28.03 | $28.04 | $28.00 | $28.00 | $24.86 | 1,139 |
| 2018-06-19 | $27.87 | $27.96 | $27.86 | $27.95 | $24.82 | 11,042 |
| 2018-06-18 | $28.03 | $28.06 | $28.03 | $28.06 | $24.91 | 943 |
| 2018-06-15 | $28.12 | $28.18 | $28.11 | $28.14 | $24.98 | 2,866 |
| 2018-06-14 | $28.19 | $28.21 | $28.19 | $28.21 | $25.04 | 2,036 |
| 2018-06-13 | $28.22 | $28.22 | $28.10 | $28.11 | $24.96 | 752 |
| 2018-06-12 | $28.29 | $28.37 | $28.29 | $28.29 | $25.12 | 1,542 |
| 2018-06-11 | $28.33 | $28.33 | $28.32 | $28.33 | $25.15 | 3,406 |
| 2018-06-08 | $28.23 | $28.25 | $28.23 | $28.25 | $25.08 | 4,805 |
| 2018-06-07 | $28.23 | $28.24 | $28.23 | $28.24 | $25.07 | 7,054 |
| 2018-06-06 | $28.18 | $28.29 | $28.18 | $28.29 | $25.11 | 2,157 |
| 2018-06-05 | $28.19 | $28.19 | $28.14 | $28.16 | $25.00 | 3,340 |
| 2018-06-04 | $28.28 | $28.28 | $28.15 | $28.20 | $25.03 | 667 |
| 2018-06-01 | $28.04 | $28.07 | $28.02 | $28.04 | $24.89 | 1,719 |
| 2018-05-31 | $27.98 | $28.00 | $27.94 | $28.00 | $24.86 | 3,018 |
| 2018-05-30 | $27.88 | $28.10 | $27.88 | $28.05 | $24.90 | 2,386 |
| 2018-05-29 | $27.67 | $27.75 | $27.58 | $27.65 | $24.55 | 4,153 |
| 2018-05-25 | $27.95 | $27.95 | $27.88 | $27.90 | $24.77 | 2,911 |
| 2018-05-24 | $27.94 | $27.97 | $27.93 | $27.95 | $24.82 | 962 |
| 2018-05-23 | $27.88 | $27.88 | $27.88 | $27.88 | $24.75 | 134 |
| 2018-05-22 | $28.07 | $28.07 | $28.07 | $28.07 | $24.92 | 244 |
| 2018-05-21 | $28.00 | $28.02 | $28.00 | $28.02 | $24.88 | 1,750 |
| 2018-05-18 | $27.80 | $27.80 | $27.75 | $27.80 | $24.68 | 1,936 |
| 2018-05-17 | $27.92 | $27.92 | $27.90 | $27.90 | $24.77 | 430 |
| 2018-05-16 | $27.86 | $27.97 | $27.86 | $27.94 | $24.80 | 2,775 |
| 2018-05-15 | $27.93 | $27.94 | $27.93 | $27.94 | $24.80 | 984 |
| 2018-05-14 | $28.31 | $28.31 | $28.25 | $28.25 | $25.08 | 227 |
| 2018-05-11 | $28.34 | $28.34 | $28.28 | $28.28 | $25.11 | 7,787 |
| 2018-05-10 | $28.04 | $28.20 | $28.04 | $28.19 | $25.03 | 2,230 |
| 2018-05-09 | $27.93 | $28.04 | $27.93 | $27.97 | $24.83 | 2,784 |
| 2018-05-08 | $27.90 | $27.90 | $27.88 | $27.88 | $24.75 | 1,223 |
| 2018-05-07 | $28.04 | $28.06 | $28.01 | $28.06 | $24.91 | 1,041 |
| 2018-05-04 | $28.05 | $28.08 | $28.03 | $28.08 | $24.93 | 558 |
| 2018-05-03 | $27.74 | $27.83 | $27.74 | $27.83 | $24.71 | 3,065 |
| 2018-05-02 | $27.86 | $27.98 | $27.86 | $27.97 | $24.83 | 2,992 |
| 2018-05-01 | $27.85 | $27.91 | $27.75 | $27.88 | $24.75 | 6,909 |
| 2018-04-30 | $28.04 | $28.04 | $28.04 | $28.04 | $24.90 | 7 |
| 2018-04-27 | $28.04 | $28.04 | $28.04 | $28.04 | $24.90 | 1,805 |
| 2018-04-26 | $27.66 | $27.66 | $27.66 | $27.66 | $24.56 | 0 |
| 2018-04-25 | $27.65 | $27.66 | $27.62 | $27.66 | $24.56 | 2,458 |
| 2018-04-24 | $27.77 | $27.82 | $27.77 | $27.82 | $24.70 | 1,085 |
| 2018-04-23 | $27.79 | $27.79 | $27.72 | $27.73 | $24.62 | 1,293 |
| 2018-04-20 | $27.83 | $27.83 | $27.71 | $27.77 | $24.66 | 14,388 |
| 2018-04-19 | $28.22 | $28.22 | $28.22 | $28.22 | $25.05 | 61 |
| 2018-04-18 | $28.21 | $28.22 | $28.21 | $28.22 | $25.05 | 2,461 |
| 2018-04-17 | $27.98 | $28.10 | $27.97 | $28.10 | $24.94 | 3,063 |
| 2018-04-16 | $27.84 | $27.86 | $27.84 | $27.84 | $24.71 | 1,800 |
| 2018-04-13 | $27.67 | $27.70 | $27.65 | $27.70 | $24.59 | 2,000 |
| 2018-04-12 | $27.65 | $27.66 | $27.61 | $27.66 | $24.55 | 1,932 |
| 2018-04-11 | $27.72 | $27.72 | $27.72 | $27.72 | $24.61 | 268 |
| 2018-04-10 | $27.62 | $27.70 | $27.62 | $27.70 | $24.59 | 1,033 |
| 2018-04-09 | $27.55 | $27.71 | $27.55 | $27.68 | $24.58 | 1,307 |
| 2018-04-06 | $27.63 | $27.63 | $27.63 | $27.63 | $24.53 | 0 |
| 2018-04-05 | $27.60 | $27.63 | $27.54 | $27.63 | $24.53 | 1,204 |
| 2018-04-04 | $27.23 | $27.35 | $27.21 | $27.32 | $24.26 | 3,952 |
| 2018-04-03 | $27.21 | $27.35 | $27.17 | $27.30 | $24.24 | 15,587 |
| 2018-04-02 | $27.26 | $27.27 | $27.26 | $27.27 | $24.21 | 276 |
| 2018-03-29 | $27.47 | $27.48 | $27.47 | $27.48 | $24.39 | 342 |
| 2018-03-28 | $27.20 | $27.27 | $27.20 | $27.27 | $24.21 | 1,277 |
| 2018-03-27 | $27.07 | $27.23 | $27.06 | $27.23 | $24.18 | 2,385 |
| 2018-03-26 | $26.84 | $26.87 | $26.84 | $26.87 | $23.86 | 416 |
| 2018-03-23 | $27.11 | $27.11 | $26.77 | $26.77 | $23.76 | 2,457 |
| 2018-03-22 | $27.28 | $27.28 | $27.22 | $27.22 | $24.09 | 440 |
| 2018-03-21 | $27.40 | $27.52 | $27.40 | $27.51 | $24.35 | 1,731 |
| 2018-03-20 | $27.45 | $27.45 | $27.40 | $27.43 | $24.28 | 2,157 |
| 2018-03-19 | $27.53 | $27.53 | $27.41 | $27.42 | $24.28 | 3,569 |
| 2018-03-16 | $27.54 | $27.54 | $27.54 | $27.54 | $24.38 | 119 |
| 2018-03-15 | $27.66 | $27.68 | $27.54 | $27.54 | $24.38 | 2,624 |
| 2018-03-14 | $27.73 | $27.73 | $27.66 | $27.67 | $24.49 | 3,034 |
| 2018-03-13 | $27.82 | $27.82 | $27.82 | $27.82 | $24.63 | 619 |
| 2018-03-12 | $27.79 | $27.79 | $27.76 | $27.78 | $24.59 | 940 |
| 2018-03-09 | $27.61 | $27.67 | $27.61 | $27.67 | $24.49 | 483 |
| 2018-03-08 | $27.43 | $27.50 | $27.41 | $27.50 | $24.34 | 3,628 |
| 2018-03-07 | $27.38 | $27.41 | $27.33 | $27.41 | $24.26 | 1,156 |
| 2018-03-06 | $27.27 | $27.35 | $27.27 | $27.35 | $24.21 | 1,428 |
| 2018-03-05 | $27.26 | $27.26 | $27.25 | $27.25 | $24.12 | 421 |
| 2018-03-02 | $26.86 | $26.86 | $26.86 | $26.86 | $23.77 | 144 |
| 2018-03-01 | $27.11 | $27.11 | $27.04 | $27.04 | $23.94 | 1,718 |
| 2018-02-28 | $27.44 | $27.46 | $27.26 | $27.26 | $24.13 | 3,981 |
| 2018-02-27 | $27.71 | $27.71 | $27.50 | $27.51 | $24.35 | 4,459 |
| 2018-02-26 | $27.93 | $28.02 | $27.93 | $28.02 | $24.81 | 1,547 |
| 2018-02-23 | $27.61 | $27.81 | $27.61 | $27.81 | $24.62 | 2,409 |
| 2018-02-22 | $27.42 | $27.45 | $27.42 | $27.45 | $24.30 | 766 |
| 2018-02-21 | $27.61 | $27.61 | $27.53 | $27.53 | $24.37 | 1,263 |
| 2018-02-20 | $27.69 | $27.70 | $27.68 | $27.70 | $24.52 | 1,833 |
| 2018-02-16 | $27.88 | $27.88 | $27.83 | $27.88 | $24.68 | 2,360 |
| 2018-02-15 | $27.51 | $27.68 | $27.51 | $27.68 | $24.50 | 1,895 |
| 2018-02-14 | $27.32 | $27.58 | $27.32 | $27.55 | $24.39 | 6,580 |
| 2018-02-13 | $27.14 | $27.39 | $27.12 | $27.37 | $24.23 | 5,204 |
| 2018-02-12 | $27.03 | $27.31 | $27.03 | $27.28 | $24.15 | 2,639 |
| 2018-02-09 | $26.92 | $26.92 | $26.74 | $26.74 | $23.67 | 520 |
| 2018-02-08 | $27.41 | $27.41 | $26.81 | $26.82 | $23.74 | 6,030 |
| 2018-02-07 | $27.70 | $27.70 | $27.70 | $27.70 | $24.52 | 419 |
| 2018-02-06 | $27.57 | $27.58 | $27.27 | $27.35 | $24.21 | 19,309 |
| 2018-02-05 | $28.24 | $28.24 | $27.42 | $27.42 | $24.27 | 4,594 |
| 2018-02-02 | $28.66 | $28.66 | $28.52 | $28.53 | $25.25 | 3,771 |
| 2018-02-01 | $29.00 | $29.00 | $29.00 | $29.00 | $25.67 | 284 |
| 2018-01-31 | $29.05 | $29.05 | $29.05 | $29.05 | $25.71 | 337 |
| 2018-01-30 | $29.00 | $29.00 | $28.91 | $28.94 | $25.62 | 3,182 |
| 2018-01-29 | $29.17 | $29.20 | $29.12 | $29.13 | $25.78 | 2,552 |
| 2018-01-26 | $29.29 | $29.29 | $29.29 | $29.29 | $25.93 | 149 |
| 2018-01-25 | $29.37 | $29.37 | $29.25 | $29.29 | $25.93 | 1,604 |
| 2018-01-24 | $29.33 | $29.35 | $29.32 | $29.32 | $25.96 | 878 |
| 2018-01-23 | $29.19 | $29.24 | $29.16 | $29.22 | $25.86 | 1,400 |
| 2018-01-22 | $29.06 | $29.13 | $29.06 | $29.11 | $25.77 | 2,393 |
| 2018-01-19 | $28.89 | $28.95 | $28.87 | $28.95 | $25.63 | 29,837 |
| 2018-01-18 | $28.86 | $28.89 | $28.81 | $28.89 | $25.58 | 782 |
| 2018-01-17 | $29.06 | $29.06 | $29.00 | $29.00 | $25.67 | 748 |
| 2018-01-16 | $29.00 | $29.00 | $28.83 | $28.83 | $25.52 | 1,533 |
| 2018-01-12 | $28.80 | $28.84 | $28.80 | $28.84 | $25.53 | 7,220 |
| 2018-01-11 | $28.72 | $28.78 | $28.71 | $28.78 | $25.48 | 9,240 |
| 2018-01-10 | $28.70 | $28.72 | $28.67 | $28.67 | $25.38 | 1,140 |
| 2018-01-09 | $28.97 | $29.01 | $28.96 | $28.96 | $25.64 | 3,670 |
| 2018-01-08 | $28.98 | $29.07 | $28.98 | $29.04 | $25.71 | 2,062 |
| 2018-01-05 | $28.94 | $28.97 | $28.92 | $28.97 | $25.65 | 2,182 |
| 2018-01-04 | $28.93 | $28.93 | $28.93 | $28.93 | $25.61 | 762 |
| 2018-01-03 | $28.90 | $28.90 | $28.90 | $28.90 | $25.58 | 328 |
| 2018-01-02 | $28.83 | $28.83 | $28.83 | $28.83 | $25.52 | 188 |
| 2017-12-29 | $28.76 | $28.76 | $28.75 | $28.75 | $25.45 | 962 |
| 2017-12-28 | $28.67 | $28.73 | $28.67 | $28.73 | $25.43 | 2,301 |
| 2017-12-27 | $28.58 | $28.63 | $28.58 | $28.60 | $25.32 | 1,273 |
| 2017-12-26 | $28.85 | $28.85 | $28.82 | $28.82 | $25.28 | 584 |
| 2017-12-22 | $28.70 | $28.70 | $28.70 | $28.70 | $25.17 | 267 |
| 2017-12-21 | $28.69 | $28.72 | $28.69 | $28.69 | $25.17 | 4,310 |
| 2017-12-20 | $28.71 | $28.71 | $28.67 | $28.69 | $25.17 | 1,737 |
| 2017-12-19 | $28.81 | $28.83 | $28.66 | $28.71 | $25.18 | 2,061 |
| 2017-12-18 | $29.00 | $29.00 | $28.97 | $28.98 | $25.42 | 1,075 |
| 2017-12-15 | $28.78 | $28.83 | $28.78 | $28.82 | $25.28 | 430 |
| 2017-12-14 | $28.81 | $28.81 | $28.78 | $28.78 | $25.25 | 1,635 |
| 2017-12-13 | $28.83 | $28.91 | $28.83 | $28.91 | $25.36 | 570 |
| 2017-12-12 | $28.74 | $28.80 | $28.71 | $28.79 | $25.25 | 2,913 |
| 2017-12-11 | $28.65 | $28.68 | $28.65 | $28.68 | $25.16 | 2,716 |
| 2017-12-08 | $28.62 | $28.68 | $28.62 | $28.67 | $25.15 | 2,951 |
| 2017-12-07 | $28.45 | $28.45 | $28.45 | $28.45 | $24.96 | 362 |
| 2017-12-06 | $28.46 | $28.48 | $28.40 | $28.47 | $24.97 | 2,175 |
| 2017-12-05 | $28.58 | $28.58 | $28.58 | $28.58 | $25.07 | 306 |
| 2017-12-04 | $28.70 | $28.70 | $28.69 | $28.70 | $25.18 | 5,005 |
| 2017-12-01 | $28.65 | $28.70 | $28.59 | $28.68 | $25.16 | 3,690 |
| 2017-11-30 | $28.63 | $28.68 | $28.63 | $28.65 | $25.13 | 3,559 |
| 2017-11-29 | $28.48 | $28.51 | $28.48 | $28.49 | $24.99 | 3,380 |
| 2017-11-28 | $28.43 | $28.46 | $28.42 | $28.46 | $24.96 | 1,391 |
| 2017-11-27 | $28.45 | $28.45 | $28.41 | $28.43 | $24.94 | 6,409 |
| 2017-11-24 | $28.49 | $28.50 | $28.49 | $28.50 | $25.00 | 592 |
| 2017-11-22 | $28.34 | $28.40 | $28.34 | $28.40 | $24.91 | 2,472 |
| 2017-11-21 | $28.32 | $28.32 | $28.32 | $28.32 | $24.84 | 429 |
| 2017-11-20 | $28.15 | $28.15 | $28.15 | $28.15 | $24.69 | 431 |
| 2017-11-17 | $28.16 | $28.16 | $28.15 | $28.15 | $24.69 | 2,817 |
| 2017-11-16 | $28.21 | $28.31 | $28.21 | $28.31 | $24.83 | 1,832 |
| 2017-11-15 | $28.13 | $28.15 | $28.12 | $28.12 | $24.67 | 4,609 |
| 2017-11-14 | $28.27 | $28.27 | $28.25 | $28.26 | $24.79 | 3,446 |
| 2017-11-13 | $28.30 | $28.30 | $28.30 | $28.30 | $24.82 | 302 |
| 2017-11-10 | $28.40 | $28.40 | $28.35 | $28.36 | $24.87 | 1,999 |
| 2017-11-09 | $28.39 | $28.43 | $28.38 | $28.43 | $24.94 | 1,894 |
| 2017-11-08 | $28.43 | $28.47 | $28.43 | $28.47 | $24.97 | 603 |
| 2017-11-07 | $28.33 | $28.33 | $28.33 | $28.33 | $24.85 | 99 |
| 2017-11-06 | $28.25 | $28.33 | $28.25 | $28.33 | $24.85 | 1,566 |
| 2017-11-03 | $28.23 | $28.25 | $28.23 | $28.23 | $24.76 | 3,611 |
| 2017-11-02 | $28.23 | $28.25 | $28.21 | $28.21 | $24.75 | 2,713 |
| 2017-11-01 | $28.26 | $28.31 | $28.23 | $28.23 | $24.76 | 5,653 |
| 2017-10-31 | $28.07 | $28.19 | $28.06 | $28.19 | $24.73 | 2,973 |
| 2017-10-30 | $28.11 | $28.11 | $28.10 | $28.10 | $24.65 | 1,367 |
| 2017-10-27 | $27.94 | $28.12 | $27.94 | $28.11 | $24.66 | 5,173 |
| 2017-10-26 | $28.06 | $28.06 | $28.02 | $28.04 | $24.60 | 4,761 |
| 2017-10-25 | $27.98 | $28.00 | $27.95 | $27.95 | $24.52 | 1,181 |
| 2017-10-24 | $28.26 | $28.26 | $28.23 | $28.24 | $24.77 | 2,007 |
| 2017-10-23 | $28.28 | $28.32 | $28.27 | $28.27 | $24.80 | 2,035 |
| 2017-10-20 | $28.34 | $28.37 | $28.33 | $28.36 | $24.88 | 20,152 |
| 2017-10-19 | $28.33 | $28.42 | $28.33 | $28.42 | $24.93 | 3,328 |
| 2017-10-18 | $28.42 | $28.42 | $28.40 | $28.42 | $24.93 | 1,251 |
| 2017-10-17 | $28.34 | $28.39 | $28.34 | $28.37 | $24.89 | 11,148 |
| 2017-10-16 | $28.43 | $28.43 | $28.40 | $28.40 | $24.91 | 887 |
| 2017-10-13 | $28.45 | $28.45 | $28.40 | $28.42 | $24.93 | 7,248 |
| 2017-10-12 | $28.37 | $28.38 | $28.37 | $28.37 | $24.89 | 1,410 |
| 2017-10-11 | $28.30 | $28.33 | $28.30 | $28.33 | $24.85 | 478 |
| 2017-10-10 | $28.24 | $28.25 | $28.24 | $28.25 | $24.78 | 1,955 |
| 2017-10-09 | $28.09 | $28.10 | $28.06 | $28.06 | $24.61 | 2,667 |
| 2017-10-06 | $28.01 | $28.03 | $28.01 | $28.03 | $24.59 | 1,148 |
| 2017-10-05 | $28.01 | $28.11 | $28.01 | $28.11 | $24.65 | 451 |
| 2017-10-04 | $28.01 | $28.10 | $28.00 | $28.10 | $24.65 | 3,234 |
| 2017-10-03 | $28.05 | $28.09 | $28.05 | $28.09 | $24.64 | 4,323 |
| 2017-10-02 | $28.07 | $28.10 | $28.07 | $28.10 | $24.65 | 1,253 |
| 2017-09-29 | $28.07 | $28.12 | $28.07 | $28.12 | $24.67 | 3,602 |
| 2017-09-28 | $27.95 | $28.03 | $27.95 | $28.03 | $24.59 | 1,437 |
| 2017-09-27 | $27.97 | $28.03 | $27.91 | $28.03 | $24.59 | 3,944 |
| 2017-09-26 | $28.12 | $28.12 | $28.12 | $28.12 | $24.67 | 91 |
| 2017-09-25 | $28.10 | $28.12 | $28.10 | $28.12 | $24.67 | 462 |
| 2017-09-22 | $28.14 | $28.14 | $28.10 | $28.10 | $24.65 | 507 |
| 2017-09-21 | $28.29 | $28.29 | $28.25 | $28.26 | $24.69 | 3,208 |
| 2017-09-20 | $28.43 | $28.47 | $28.25 | $28.25 | $24.68 | 2,909 |
| 2017-09-19 | $28.35 | $28.38 | $28.32 | $28.38 | $24.79 | 1,389 |
| 2017-09-18 | $28.29 | $28.34 | $28.27 | $28.34 | $24.76 | 2,621 |
| 2017-09-15 | $28.29 | $28.34 | $28.29 | $28.34 | $24.76 | 1,395 |
| 2017-09-14 | $28.20 | $28.29 | $28.20 | $28.29 | $24.71 | 724 |
| 2017-09-13 | $28.30 | $28.30 | $28.22 | $28.22 | $24.65 | 576 |
| 2017-09-12 | $28.84 | $28.84 | $28.40 | $28.42 | $24.83 | 3,916 |
| 2017-09-11 | $28.48 | $28.52 | $28.46 | $28.52 | $24.91 | 2,340 |
| 2017-09-08 | $28.32 | $28.32 | $28.32 | $28.32 | $24.74 | 500 |
| 2017-09-07 | $28.32 | $28.32 | $28.32 | $28.32 | $24.74 | 481 |
| 2017-09-06 | $28.25 | $28.25 | $28.25 | $28.25 | $24.68 | 908 |
| 2017-09-05 | $28.21 | $28.21 | $28.00 | $28.03 | $24.48 | 1,663 |
| 2017-09-01 | $28.25 | $28.25 | $28.22 | $28.24 | $24.67 | 2,514 |
| 2017-08-31 | $28.14 | $28.14 | $28.14 | $28.14 | $24.59 | 228 |
| 2017-08-30 | $27.97 | $27.98 | $27.97 | $27.97 | $24.43 | 496 |
| 2017-08-29 | $28.00 | $28.00 | $28.00 | $28.00 | $24.46 | 534 |
| 2017-08-28 | $28.03 | $28.03 | $27.97 | $28.00 | $24.46 | 1,141 |
| 2017-08-25 | $28.08 | $28.08 | $28.04 | $28.05 | $24.50 | 1,053 |
| 2017-08-24 | $28.04 | $28.04 | $27.95 | $27.95 | $24.42 | 1,392 |
| 2017-08-23 | $27.94 | $27.94 | $27.94 | $27.94 | $24.41 | 735 |
| 2017-08-22 | $27.95 | $27.97 | $27.91 | $27.95 | $24.42 | 3,892 |
| 2017-08-21 | $27.83 | $27.83 | $27.81 | $27.81 | $24.30 | 1,974 |
| 2017-08-18 | $27.74 | $27.78 | $27.74 | $27.78 | $24.27 | 2,025 |
| 2017-08-17 | $27.94 | $27.94 | $27.81 | $27.81 | $24.29 | 2,214 |
| 2017-08-16 | $27.98 | $27.98 | $27.98 | $27.98 | $24.44 | 106 |
| 2017-08-15 | $27.83 | $27.83 | $27.83 | $27.83 | $24.31 | 356 |
| 2017-08-14 | $27.90 | $27.94 | $27.90 | $27.94 | $24.41 | 660 |
| 2017-08-11 | $27.72 | $27.72 | $27.72 | $27.72 | $24.21 | 103 |
| 2017-08-10 | $27.78 | $27.78 | $27.72 | $27.72 | $24.21 | 2,585 |
| 2017-08-09 | $27.88 | $27.92 | $27.88 | $27.92 | $24.39 | 1,474 |
| 2017-08-08 | $27.98 | $27.98 | $27.97 | $27.97 | $24.43 | 1,834 |
| 2017-08-07 | $28.06 | $28.06 | $28.04 | $28.05 | $24.50 | 3,129 |
| 2017-08-04 | $28.00 | $28.08 | $28.00 | $28.08 | $24.53 | 1,272 |
| 2017-08-03 | $28.03 | $28.03 | $28.03 | $28.03 | $24.49 | 42 |
| 2017-08-02 | $27.98 | $28.03 | $27.98 | $28.03 | $24.49 | 1,787 |
| 2017-08-01 | $28.09 | $28.15 | $28.09 | $28.12 | $24.57 | 4,560 |
| 2017-07-31 | $27.90 | $27.94 | $27.90 | $27.94 | $24.40 | 2,638 |
| 2017-07-28 | $27.89 | $27.89 | $27.88 | $27.88 | $24.35 | 3,873 |
| 2017-07-27 | $27.77 | $27.78 | $27.77 | $27.78 | $24.27 | 1,169 |
| 2017-07-26 | $27.66 | $27.73 | $27.66 | $27.73 | $24.22 | 1,648 |
| 2017-07-25 | $27.66 | $27.69 | $27.64 | $27.67 | $24.17 | 4,982 |
| 2017-07-24 | $27.63 | $27.67 | $27.63 | $27.65 | $24.15 | 1,352 |
| 2017-07-21 | $27.68 | $27.73 | $27.68 | $27.73 | $24.22 | 10,831 |
| 2017-07-20 | $27.77 | $27.77 | $27.77 | $27.77 | $24.26 | 117 |
| 2017-07-19 | $27.70 | $27.70 | $27.69 | $27.69 | $24.19 | 584 |
| 2017-07-18 | $27.55 | $27.55 | $27.55 | $27.55 | $24.07 | 113 |
| 2017-07-17 | $27.50 | $27.50 | $27.47 | $27.47 | $23.99 | 991 |
| 2017-07-14 | $27.43 | $27.44 | $27.42 | $27.44 | $23.97 | 1,432 |
| 2017-07-13 | $27.21 | $27.21 | $27.21 | $27.21 | $23.77 | 688 |
| 2017-07-12 | $26.95 | $26.95 | $26.95 | $26.95 | $23.54 | 96 |
| 2017-07-11 | $26.88 | $26.95 | $26.88 | $26.95 | $23.54 | 576 |
| 2017-07-10 | $26.99 | $27.02 | $26.99 | $27.00 | $23.59 | 1,271 |
| 2017-07-07 | $26.97 | $26.97 | $26.97 | $26.97 | $23.56 | 760 |
| 2017-07-06 | $26.96 | $27.01 | $26.96 | $26.96 | $23.55 | 1,054 |
| 2017-07-05 | $27.28 | $27.28 | $27.28 | $27.28 | $23.83 | 39 |
| 2017-07-03 | $27.34 | $27.34 | $27.28 | $27.28 | $23.83 | 250 |
| 2017-06-30 | $27.16 | $27.22 | $27.16 | $27.21 | $23.77 | 1,658 |
| 2017-06-29 | $27.11 | $27.11 | $27.11 | $27.11 | $23.68 | 572 |
| 2017-06-28 | $27.21 | $27.43 | $27.21 | $27.43 | $23.96 | 2,388 |
| 2017-06-27 | $27.42 | $27.42 | $27.35 | $27.35 | $23.89 | 569 |
| 2017-06-26 | $27.46 | $27.46 | $27.41 | $27.42 | $23.95 | 696 |
| 2017-06-23 | $27.35 | $27.41 | $27.35 | $27.36 | $23.90 | 1,973 |
| 2017-06-22 | $27.57 | $27.58 | $27.53 | $27.53 | $23.84 | 1,213 |
| 2017-06-21 | $27.58 | $27.58 | $27.47 | $27.47 | $23.79 | 1,654 |
| 2017-06-20 | $27.56 | $27.59 | $27.56 | $27.56 | $23.87 | 1,103 |
| 2017-06-19 | $27.88 | $27.88 | $27.86 | $27.86 | $24.13 | 522 |
| 2017-06-16 | $27.74 | $27.88 | $27.74 | $27.88 | $24.15 | 3,053 |
| 2017-06-15 | $27.70 | $27.71 | $27.70 | $27.71 | $24.00 | 313 |
| 2017-06-14 | $27.94 | $27.94 | $27.94 | $27.94 | $24.20 | 373 |
| 2017-06-13 | $27.74 | $27.74 | $27.74 | $27.74 | $24.03 | 209 |
| 2017-06-12 | $27.64 | $27.64 | $27.58 | $27.63 | $23.93 | 711 |
| 2017-06-09 | $27.58 | $27.58 | $27.56 | $27.56 | $23.87 | 358 |
| 2017-06-08 | $27.61 | $27.63 | $27.61 | $27.63 | $23.93 | 1,714 |
| 2017-06-07 | $27.68 | $27.68 | $27.68 | $27.68 | $23.98 | 350 |
| 2017-06-06 | $27.70 | $27.70 | $27.70 | $27.70 | $23.99 | 152 |
| 2017-06-05 | $27.72 | $27.76 | $27.72 | $27.76 | $24.05 | 994 |
| 2017-06-02 | $27.68 | $27.77 | $27.68 | $27.77 | $24.05 | 487 |
| 2017-06-01 | $27.53 | $27.63 | $27.53 | $27.63 | $23.93 | 1,506 |
| 2017-05-31 | $27.48 | $27.48 | $27.41 | $27.41 | $23.74 | 2,210 |
| 2017-05-30 | $27.40 | $27.40 | $27.40 | $27.40 | $23.73 | 339 |
| 2017-05-26 | $27.37 | $27.37 | $27.37 | $27.37 | $23.71 | 761 |
| 2017-05-25 | $27.42 | $27.42 | $27.42 | $27.42 | $23.75 | 232 |
| 2017-05-24 | $27.33 | $27.39 | $27.32 | $27.39 | $23.72 | 1,341 |
| 2017-05-23 | $27.29 | $27.35 | $27.29 | $27.30 | $23.65 | 2,684 |
| 2017-05-22 | $27.21 | $27.28 | $27.21 | $27.28 | $23.63 | 439 |
| 2017-05-19 | $27.10 | $27.20 | $27.10 | $27.20 | $23.56 | 360 |
| 2017-05-18 | $26.88 | $26.88 | $26.88 | $26.88 | $23.28 | 0 |
| 2017-05-17 | $26.92 | $26.92 | $26.88 | $26.88 | $23.28 | 861 |
| 2017-05-16 | $27.05 | $27.05 | $27.04 | $27.04 | $23.42 | 536 |
| 2017-05-15 | $26.90 | $26.90 | $26.90 | $26.90 | $23.30 | 0 |
| 2017-05-12 | $26.90 | $26.92 | $26.90 | $26.90 | $23.30 | 1,895 |
| 2017-05-11 | $26.83 | $26.84 | $26.83 | $26.84 | $23.25 | 316 |
| 2017-05-10 | $26.84 | $26.84 | $26.84 | $26.84 | $23.25 | 68 |
| 2017-05-09 | $26.89 | $26.89 | $26.82 | $26.84 | $23.25 | 3,210 |
| 2017-05-08 | $26.94 | $26.94 | $26.88 | $26.93 | $23.33 | 2,302 |
| 2017-05-05 | $26.88 | $26.99 | $26.88 | $26.98 | $23.37 | 3,273 |
| 2017-05-04 | $26.68 | $26.68 | $26.68 | $26.68 | $23.11 | 132 |
| 2017-05-03 | $26.77 | $26.79 | $26.77 | $26.79 | $23.21 | 3,212 |
| 2017-05-02 | $26.91 | $26.95 | $26.91 | $26.95 | $23.34 | 610 |
| 2017-05-01 | $26.88 | $26.91 | $26.85 | $26.91 | $23.31 | 3,949 |
| 2017-04-28 | $26.86 | $26.86 | $26.84 | $26.84 | $23.25 | 3,230 |
| 2017-04-27 | $26.98 | $27.01 | $26.93 | $26.96 | $23.35 | 2,517 |
| 2017-04-26 | $27.02 | $27.05 | $27.00 | $27.00 | $23.39 | 2,232 |
| 2017-04-25 | $27.02 | $27.02 | $27.02 | $27.02 | $23.40 | 730 |
| 2017-04-24 | $26.92 | $26.92 | $26.90 | $26.90 | $23.30 | 540 |
| 2017-04-21 | $26.82 | $26.83 | $26.78 | $26.80 | $23.21 | 3,402 |
| 2017-04-20 | $26.87 | $26.87 | $26.86 | $26.87 | $23.27 | 1,489 |
| 2017-04-19 | $26.89 | $26.89 | $26.74 | $26.74 | $23.16 | 2,125 |
| 2017-04-18 | $26.83 | $26.90 | $26.83 | $26.90 | $23.30 | 1,616 |
| 2017-04-17 | $26.93 | $26.96 | $26.93 | $26.96 | $23.35 | 425 |
| 2017-04-13 | $26.86 | $26.86 | $26.75 | $26.77 | $23.19 | 1,052 |
| 2017-04-12 | $26.89 | $26.89 | $26.82 | $26.82 | $23.23 | 2,254 |
| 2017-04-11 | $26.72 | $26.72 | $26.72 | $26.72 | $23.14 | 0 |
| 2017-04-10 | $26.71 | $26.72 | $26.71 | $26.72 | $23.14 | 261 |
| 2017-04-07 | $26.71 | $26.71 | $26.71 | $26.71 | $23.14 | 319 |
| 2017-04-06 | $26.66 | $26.69 | $26.66 | $26.69 | $23.12 | 315 |
| 2017-04-05 | $26.62 | $26.65 | $26.62 | $26.65 | $23.08 | 1,363 |
| 2017-04-04 | $26.41 | $26.41 | $26.41 | $26.41 | $22.87 | 257 |
| 2017-04-03 | $26.40 | $26.41 | $26.40 | $26.41 | $22.87 | 687 |
| 2017-03-31 | $26.46 | $26.55 | $26.44 | $26.52 | $22.97 | 2,281 |
| 2017-03-30 | $26.47 | $26.47 | $26.44 | $26.45 | $22.91 | 1,536 |
| 2017-03-29 | $26.40 | $26.46 | $26.40 | $26.44 | $22.90 | 2,093 |
| 2017-03-28 | $26.40 | $26.41 | $26.40 | $26.41 | $22.88 | 760 |
| 2017-03-27 | $26.33 | $26.38 | $26.33 | $26.38 | $22.85 | 512 |
| 2017-03-24 | $26.39 | $26.42 | $26.39 | $26.42 | $22.88 | 816 |
| 2017-03-23 | $26.30 | $26.30 | $26.30 | $26.30 | $22.75 | 106 |
| 2017-03-22 | $26.24 | $26.30 | $26.15 | $26.30 | $22.75 | 4,882 |
| 2017-03-21 | $26.47 | $26.47 | $26.19 | $26.20 | $22.66 | 3,347 |
| 2017-03-20 | $26.41 | $26.70 | $26.35 | $26.40 | $22.84 | 7,322 |
| 2017-03-17 | $26.34 | $26.42 | $26.34 | $26.38 | $22.82 | 730 |
| 2017-03-16 | $26.33 | $26.33 | $26.28 | $26.31 | $22.76 | 2,438 |
| 2017-03-15 | $25.91 | $25.97 | $25.91 | $25.97 | $22.46 | 1,085 |
| 2017-03-14 | $25.79 | $25.79 | $25.76 | $25.78 | $22.30 | 1,172 |
| 2017-03-13 | $25.91 | $25.93 | $25.87 | $25.92 | $22.42 | 4,036 |
| 2017-03-10 | $25.78 | $25.78 | $25.78 | $25.78 | $22.30 | 242 |
| 2017-03-09 | $25.83 | $25.86 | $25.73 | $25.82 | $22.33 | 3,891 |
| 2017-03-08 | $26.14 | $26.14 | $25.86 | $25.86 | $22.37 | 1,450 |
| 2017-03-07 | $26.17 | $26.18 | $26.14 | $26.14 | $22.61 | 2,667 |
| 2017-03-06 | $26.19 | $26.19 | $26.17 | $26.17 | $22.64 | 674 |
| 2017-03-03 | $26.21 | $26.29 | $26.17 | $26.29 | $22.74 | 2,174 |
| 2017-03-02 | $26.38 | $26.38 | $26.27 | $26.27 | $22.72 | 2,112 |
| 2017-03-01 | $26.42 | $26.57 | $26.39 | $26.57 | $22.98 | 4,460 |
| 2017-02-28 | $26.40 | $26.45 | $26.34 | $26.37 | $22.81 | 2,292 |
| 2017-02-27 | $26.46 | $26.46 | $26.43 | $26.46 | $22.88 | 1,143 |
| 2017-02-24 | $26.36 | $26.37 | $26.35 | $26.35 | $22.79 | 1,473 |
| 2017-02-23 | $26.38 | $26.41 | $26.38 | $26.41 | $22.84 | 1,017 |
| 2017-02-22 | $26.38 | $26.38 | $26.32 | $26.38 | $22.82 | 6,081 |
| 2017-02-21 | $26.31 | $26.45 | $26.31 | $26.45 | $22.88 | 4,786 |
| 2017-02-17 | $26.16 | $26.22 | $26.14 | $26.22 | $22.68 | 1,562 |
| 2017-02-16 | $26.23 | $26.25 | $26.20 | $26.25 | $22.71 | 3,148 |
| 2017-02-15 | $26.10 | $26.19 | $26.08 | $26.19 | $22.65 | 2,864 |
| 2017-02-14 | $26.07 | $26.20 | $26.05 | $26.20 | $22.66 | 3,727 |
| 2017-02-13 | $26.19 | $26.25 | $26.19 | $26.25 | $22.70 | 1,215 |
| 2017-02-10 | $26.09 | $26.24 | $26.09 | $26.23 | $22.69 | 9,935 |
| 2017-02-09 | $26.05 | $26.08 | $26.04 | $26.08 | $22.56 | 1,753 |
| 2017-02-08 | $25.81 | $25.81 | $25.81 | $25.81 | $22.33 | 126 |
| 2017-02-07 | $25.84 | $25.86 | $25.81 | $25.81 | $22.33 | 3,322 |
| 2017-02-06 | $25.82 | $25.83 | $25.78 | $25.83 | $22.34 | 5,628 |
| 2017-02-03 | $25.90 | $25.99 | $25.90 | $25.99 | $22.48 | 2,678 |
| 2017-02-02 | $25.80 | $25.88 | $25.77 | $25.86 | $22.37 | 3,346 |
| 2017-02-01 | $25.74 | $25.77 | $25.74 | $25.76 | $22.29 | 1,425 |
| 2017-01-31 | $25.81 | $25.85 | $25.81 | $25.85 | $22.36 | 1,406 |
| 2017-01-30 | $25.72 | $25.73 | $25.66 | $25.72 | $22.25 | 2,206 |
| 2017-01-27 | $25.86 | $25.87 | $25.86 | $25.87 | $22.38 | 1,462 |
| 2017-01-26 | $26.09 | $26.09 | $26.01 | $26.04 | $22.52 | 3,682 |
| 2017-01-25 | $26.06 | $26.07 | $26.06 | $26.07 | $22.55 | 2,453 |
| 2017-01-24 | $26.05 | $26.05 | $26.05 | $26.05 | $22.53 | 0 |
| 2017-01-23 | $26.06 | $26.06 | $26.05 | $26.05 | $22.53 | 315 |
| 2017-01-20 | $25.90 | $25.90 | $25.90 | $25.90 | $22.40 | 878 |
| 2017-01-19 | $25.90 | $25.90 | $25.80 | $25.80 | $22.32 | 20,801 |
| 2017-01-18 | $25.96 | $25.96 | $25.96 | $25.96 | $22.45 | 100 |
| 2017-01-17 | $26.00 | $26.00 | $25.99 | $25.99 | $22.48 | 339 |
| 2017-01-13 | $25.94 | $25.94 | $25.94 | $25.94 | $22.44 | 204 |
| 2017-01-12 | $25.90 | $25.90 | $25.90 | $25.90 | $22.40 | 400 |
| 2017-01-11 | $25.83 | $25.91 | $25.83 | $25.90 | $22.40 | 659 |
| 2017-01-10 | $26.04 | $26.04 | $26.04 | $26.04 | $22.52 | 228 |
| 2017-01-09 | $26.01 | $26.01 | $26.01 | $26.01 | $22.50 | 0 |
| 2017-01-06 | $26.01 | $26.01 | $26.01 | $26.01 | $22.50 | 1 |
| 2017-01-05 | $26.05 | $26.05 | $26.01 | $26.01 | $22.50 | 800 |
| 2017-01-04 | $25.51 | $25.51 | $25.51 | $25.51 | $22.06 | 205 |
| 2017-01-03 | $25.51 | $25.51 | $25.51 | $25.51 | $22.06 | 25 |
| 2016-12-30 | $25.52 | $25.52 | $25.50 | $25.51 | $22.06 | 2,200 |
| 2016-12-29 | $25.35 | $25.35 | $25.35 | $25.35 | $21.93 | 500 |
| 2016-12-28 | $25.35 | $26.34 | $25.25 | $25.26 | $21.85 | 2,900 |
| 2016-12-27 | $25.64 | $25.64 | $25.64 | $25.64 | $21.86 | 3 |
| 2016-12-23 | $25.64 | $25.64 | $25.64 | $25.64 | $21.86 | 1 |
| 2016-12-22 | $25.60 | $25.66 | $25.60 | $25.64 | $21.86 | 400 |
| 2016-12-21 | $25.78 | $25.79 | $25.78 | $25.79 | $21.98 | 732 |
| 2016-12-20 | $25.72 | $25.72 | $25.72 | $25.72 | $21.93 | 100 |
| 2016-12-19 | $25.63 | $26.66 | $25.63 | $25.67 | $21.89 | 19,800 |
| 2016-12-16 | $25.50 | $25.50 | $25.50 | $25.50 | $21.74 | 3 |
| 2016-12-15 | $25.49 | $25.50 | $25.49 | $25.50 | $21.74 | 1,600 |
| 2016-12-14 | $25.73 | $25.75 | $25.63 | $25.63 | $21.85 | 1,430 |
| 2016-12-13 | $26.05 | $26.05 | $26.04 | $26.04 | $22.20 | 541 |
| 2016-12-12 | $25.72 | $25.72 | $25.72 | $25.72 | $21.93 | 67 |
| 2016-12-09 | $25.72 | $25.72 | $25.72 | $25.72 | $21.93 | 0 |
| 2016-12-08 | $25.72 | $25.72 | $25.72 | $25.72 | $21.93 | 412 |
| 2016-12-07 | $25.65 | $25.65 | $25.65 | $25.65 | $21.87 | 876 |
| 2016-12-06 | $25.28 | $25.28 | $25.28 | $25.28 | $21.55 | 41 |
| 2016-12-05 | $25.28 | $25.28 | $25.28 | $25.28 | $21.55 | 67 |
| 2016-12-02 | $25.28 | $25.28 | $25.28 | $25.28 | $21.55 | 0 |
| 2016-12-01 | $25.28 | $25.28 | $25.28 | $25.28 | $21.55 | 12 |
| 2016-11-30 | $25.28 | $25.28 | $25.28 | $25.28 | $21.55 | 200 |
| 2016-11-29 | $25.08 | $25.08 | $25.08 | $25.08 | $21.38 | 0 |
| 2016-11-28 | $25.08 | $25.08 | $25.08 | $25.08 | $21.38 | 0 |
| 2016-11-25 | $25.08 | $25.08 | $25.08 | $25.08 | $21.38 | 430 |
| 2016-11-23 | $24.97 | $24.97 | $24.97 | $24.97 | $21.29 | 206 |
| 2016-11-22 | $24.99 | $25.00 | $24.99 | $25.00 | $21.32 | 239 |
| 2016-11-21 | $24.94 | $24.94 | $24.94 | $24.94 | $21.26 | 200 |
| 2016-11-18 | $24.71 | $24.71 | $24.71 | $24.71 | $21.07 | 1,130 |
| 2016-11-17 | $24.87 | $24.87 | $24.87 | $24.87 | $21.20 | 0 |
| 2016-11-16 | $24.87 | $24.87 | $24.87 | $24.87 | $21.20 | 0 |
| 2016-11-15 | $24.84 | $24.87 | $24.84 | $24.87 | $21.20 | 1,040 |
| 2016-11-14 | $24.58 | $24.58 | $24.58 | $24.58 | $20.96 | 200 |
| 2016-11-11 | $25.38 | $25.38 | $25.38 | $25.38 | $21.64 | 0 |
| 2016-11-10 | $25.38 | $25.38 | $25.38 | $25.38 | $21.64 | 0 |
| 2016-11-09 | $25.38 | $25.38 | $25.38 | $25.38 | $21.64 | 0 |
| 2016-11-08 | $25.38 | $25.38 | $25.38 | $25.38 | $21.64 | 0 |
| 2016-11-07 | $25.38 | $25.38 | $25.38 | $25.38 | $21.64 | 993 |
| 2016-11-04 | $25.29 | $25.29 | $25.29 | $25.29 | $21.56 | 0 |
| 2016-11-03 | $25.29 | $25.29 | $25.29 | $25.29 | $21.56 | 0 |
| 2016-11-02 | $25.29 | $25.29 | $25.29 | $25.29 | $21.56 | 100 |
| 2016-11-01 | $25.75 | $25.75 | $25.75 | $25.75 | $21.95 | 0 |
| 2016-10-31 | $25.75 | $25.75 | $25.75 | $25.75 | $21.95 | 0 |
| 2016-10-28 | $25.75 | $25.75 | $25.75 | $25.75 | $21.95 | 0 |
| 2016-10-27 | $25.75 | $25.75 | $25.75 | $25.75 | $21.95 | 0 |
| 2016-10-26 | $25.70 | $25.75 | $25.70 | $25.75 | $21.95 | 200 |
| 2016-10-25 | $25.94 | $25.94 | $25.94 | $25.94 | $22.12 | 0 |
| 2016-10-24 | $25.94 | $25.94 | $25.94 | $25.94 | $22.12 | 0 |
| 2016-10-21 | $25.94 | $25.94 | $25.94 | $25.94 | $22.12 | 0 |
| 2016-10-20 | $25.94 | $25.94 | $25.94 | $25.94 | $22.12 | 0 |
| 2016-10-19 | $25.94 | $25.94 | $25.94 | $25.94 | $22.12 | 100 |
| 2016-10-18 | $25.91 | $26.00 | $25.91 | $25.97 | $22.14 | 424 |
| 2016-10-17 | $25.72 | $25.72 | $25.72 | $25.72 | $21.93 | 289 |
| 2016-10-14 | $25.63 | $25.63 | $25.63 | $25.63 | $21.85 | 0 |
| 2016-10-13 | $25.63 | $25.63 | $25.63 | $25.63 | $21.85 | 0 |
| 2016-10-12 | $25.56 | $25.63 | $25.56 | $25.63 | $21.85 | 200 |
| 2016-10-11 | $25.57 | $25.57 | $25.57 | $25.57 | $21.80 | 335 |
| 2016-10-10 | $25.83 | $25.86 | $25.83 | $25.84 | $22.03 | 1,884 |
| 2016-10-07 | $25.70 | $25.70 | $25.70 | $25.70 | $21.91 | 320 |
| 2016-10-06 | $25.81 | $25.81 | $25.81 | $25.81 | $22.01 | 292 |
| 2016-10-05 | $26.74 | $26.74 | $26.74 | $26.74 | $22.80 | 0 |
| 2016-10-04 | $26.74 | $26.74 | $26.74 | $26.74 | $22.80 | 1 |
| 2016-10-03 | $26.74 | $26.74 | $26.74 | $26.74 | $22.80 | 5 |
| 2016-09-30 | $26.74 | $26.74 | $26.74 | $26.74 | $22.80 | 0 |
| 2016-09-29 | $26.84 | $26.90 | $26.74 | $26.74 | $22.80 | 1,252 |
| 2016-09-28 | $26.74 | $26.74 | $26.74 | $26.74 | $22.80 | 0 |
| 2016-09-27 | $26.74 | $26.74 | $26.74 | $26.74 | $22.80 | 0 |
| 2016-09-26 | $26.74 | $26.74 | $26.74 | $26.74 | $22.80 | 121 |
| 2016-09-23 | $27.01 | $27.02 | $26.99 | $27.02 | $22.90 | 2,436 |
| 2016-09-22 | $27.03 | $27.04 | $27.03 | $27.04 | $22.92 | 400 |
| 2016-09-21 | $26.12 | $26.12 | $26.12 | $26.12 | $22.14 | 0 |
| 2016-09-20 | $26.12 | $26.12 | $26.12 | $26.12 | $22.14 | 0 |
| 2016-09-19 | $26.12 | $26.12 | $26.12 | $26.12 | $22.14 | 75 |
| 2016-09-16 | $26.12 | $26.12 | $26.12 | $26.12 | $22.14 | 200 |
| 2016-09-15 | $26.11 | $26.19 | $26.11 | $26.19 | $22.20 | 200 |
| 2016-09-14 | $26.36 | $26.36 | $26.36 | $26.36 | $22.35 | 0 |
| 2016-09-13 | $26.36 | $26.36 | $26.36 | $26.36 | $22.35 | 100 |
| 2016-09-12 | $26.23 | $26.68 | $26.23 | $26.68 | $22.62 | 200 |
| 2016-09-09 | $26.91 | $26.91 | $26.91 | $26.91 | $22.81 | 100 |
| 2016-09-08 | $27.21 | $27.21 | $27.21 | $27.21 | $23.07 | 100 |
| 2016-09-07 | $26.66 | $26.66 | $26.66 | $26.66 | $22.60 | 0 |
| 2016-09-06 | $26.66 | $26.66 | $26.66 | $26.66 | $22.60 | 0 |
| 2016-09-02 | $26.66 | $26.66 | $26.66 | $26.66 | $22.60 | 0 |
| 2016-09-01 | $26.66 | $26.66 | $26.66 | $26.66 | $22.60 | 400 |
| 2016-08-31 | $26.86 | $26.86 | $26.86 | $26.86 | $22.77 | 46 |
| 2016-08-30 | $26.86 | $26.86 | $26.86 | $26.86 | $22.77 | 0 |
| 2016-08-29 | $26.86 | $26.86 | $26.86 | $26.86 | $22.77 | 100 |
| 2016-08-26 | $26.99 | $26.99 | $26.99 | $26.99 | $22.88 | 0 |
| 2016-08-25 | $26.99 | $26.99 | $26.99 | $26.99 | $22.88 | 0 |
| 2016-08-24 | $26.99 | $26.99 | $26.99 | $26.99 | $22.88 | 560 |
| 2016-08-23 | $27.12 | $27.12 | $27.12 | $27.12 | $22.99 | 0 |
| 2016-08-22 | $27.12 | $27.12 | $27.12 | $27.12 | $22.99 | 0 |
| 2016-08-19 | $27.12 | $27.12 | $27.12 | $27.12 | $22.99 | 0 |
| 2016-08-18 | $27.10 | $27.12 | $27.10 | $27.12 | $22.99 | 200 |
| 2016-08-17 | $26.99 | $27.00 | $26.99 | $27.00 | $22.89 | 200 |
| 2016-08-16 | $27.30 | $27.30 | $27.30 | $27.30 | $23.14 | 68 |
| 2016-08-15 | $27.30 | $27.30 | $27.30 | $27.30 | $23.14 | 67 |
| 2016-08-12 | $27.30 | $27.30 | $27.30 | $27.30 | $23.14 | 100 |
| 2016-08-11 | $27.24 | $27.25 | $27.24 | $27.24 | $23.09 | 300 |
| 2016-08-10 | $27.20 | $27.20 | $27.20 | $27.20 | $23.06 | 0 |
| 2016-08-09 | $27.20 | $27.20 | $27.20 | $27.20 | $23.06 | 0 |
| 2016-08-08 | $27.20 | $27.20 | $27.20 | $27.20 | $23.06 | 0 |
| 2016-08-05 | $27.20 | $27.20 | $27.20 | $27.20 | $23.06 | 0 |
| 2016-08-04 | $27.20 | $27.20 | $27.20 | $27.20 | $23.06 | 0 |
| 2016-08-03 | $27.20 | $27.20 | $27.20 | $27.20 | $23.06 | 0 |
| 2016-08-02 | $27.20 | $27.20 | $27.20 | $27.20 | $23.06 | 0 |
| 2016-08-01 | $27.20 | $27.20 | $27.20 | $27.20 | $23.06 | 0 |
| 2016-07-29 | $27.20 | $27.20 | $27.20 | $27.20 | $23.06 | 0 |
| 2016-07-28 | $27.20 | $27.20 | $27.20 | $27.20 | $23.06 | 100 |
| 2016-07-27 | $27.21 | $27.21 | $27.02 | $27.17 | $23.03 | 1,578 |
| 2016-07-26 | $27.12 | $27.12 | $27.12 | $27.12 | $22.99 | 58 |
| 2016-07-25 | $27.12 | $27.12 | $27.12 | $27.12 | $22.99 | 0 |
| 2016-07-22 | $27.12 | $27.12 | $27.12 | $27.12 | $22.99 | 0 |
| 2016-07-21 | $27.12 | $27.12 | $27.12 | $27.12 | $22.99 | 200 |
| 2016-07-20 | $27.22 | $27.23 | $27.21 | $27.23 | $23.08 | 2,302 |
| 2016-07-19 | $27.05 | $27.05 | $27.05 | $27.05 | $22.93 | 205 |
| 2016-07-18 | $27.21 | $27.21 | $27.21 | $27.21 | $23.07 | 0 |
| 2016-07-15 | $27.21 | $27.21 | $27.21 | $27.21 | $23.07 | 100 |
| 2016-07-14 | $26.60 | $26.60 | $26.60 | $26.60 | $22.55 | 0 |
| 2016-07-13 | $26.60 | $26.60 | $26.60 | $26.60 | $22.55 | 0 |
| 2016-07-12 | $26.60 | $26.60 | $26.60 | $26.60 | $22.55 | 0 |
| 2016-07-11 | $26.60 | $26.60 | $26.60 | $26.60 | $22.55 | 40 |
| 2016-07-08 | $26.60 | $26.60 | $26.60 | $26.60 | $22.55 | 0 |
| 2016-07-07 | $26.60 | $26.60 | $26.60 | $26.60 | $22.55 | 38 |
| 2016-07-06 | $26.60 | $26.60 | $26.60 | $26.60 | $22.55 | 0 |
| 2016-07-05 | $26.57 | $26.60 | $26.57 | $26.60 | $22.55 | 300 |
| 2016-07-01 | $26.79 | $26.79 | $26.79 | $26.79 | $22.71 | 100 |
| 2016-06-30 | $25.29 | $25.29 | $25.29 | $25.29 | $21.44 | 13 |
| 2016-06-29 | $25.29 | $25.29 | $25.29 | $25.29 | $21.44 | 53 |
| 2016-06-28 | $25.29 | $25.29 | $25.29 | $25.29 | $21.44 | 25 |
| 2016-06-27 | $25.29 | $25.29 | $25.29 | $25.29 | $21.44 | 100 |
| 2016-06-24 | $25.81 | $25.81 | $25.81 | $25.81 | $21.71 | 100 |
| 2016-06-23 | $26.50 | $26.50 | $26.50 | $26.50 | $22.29 | 0 |
| 2016-06-22 | $26.61 | $26.63 | $26.50 | $26.50 | $22.29 | 509 |
| 2016-06-21 | $26.42 | $26.42 | $26.42 | $26.42 | $22.22 | 0 |
| 2016-06-20 | $26.42 | $26.42 | $26.42 | $26.42 | $22.22 | 100 |
| 2016-06-17 | $25.99 | $26.03 | $25.95 | $25.95 | $21.82 | 415 |
| 2016-06-16 | $25.77 | $25.82 | $25.77 | $25.79 | $21.69 | 574 |
| 2016-06-15 | $26.01 | $26.02 | $26.01 | $26.02 | $21.88 | 1,500 |
| 2016-06-14 | $25.84 | $25.84 | $25.84 | $25.84 | $21.73 | 100 |
| 2016-06-13 | $26.03 | $26.03 | $26.03 | $26.03 | $21.89 | 100 |
| 2016-06-10 | $26.56 | $26.56 | $26.56 | $26.56 | $22.34 | 0 |
| 2016-06-09 | $26.56 | $26.56 | $26.56 | $26.56 | $22.34 | 452 |
| 2016-06-08 | $25.94 | $25.94 | $25.94 | $25.94 | $21.82 | 0 |
| 2016-06-07 | $25.94 | $25.94 | $25.94 | $25.94 | $21.82 | 0 |
| 2016-06-06 | $25.94 | $25.94 | $25.94 | $25.94 | $21.82 | 0 |
| 2016-06-03 | $25.94 | $25.94 | $25.94 | $25.94 | $21.82 | 1 |
| 2016-06-02 | $25.93 | $25.94 | $25.93 | $25.94 | $21.82 | 484 |
| 2016-06-01 | $25.91 | $25.91 | $25.91 | $25.91 | $21.79 | 0 |
| 2016-05-31 | $25.91 | $25.91 | $25.91 | $25.91 | $21.79 | 100 |
| 2016-05-27 | $25.99 | $25.99 | $25.99 | $25.99 | $21.86 | 250 |
| 2016-05-26 | $26.06 | $26.06 | $26.06 | $26.06 | $21.92 | 50 |
| 2016-05-25 | $26.06 | $26.06 | $26.06 | $26.06 | $21.92 | 63 |
| 2016-05-24 | $26.06 | $26.06 | $26.06 | $26.06 | $21.92 | 0 |
| 2016-05-23 | $26.06 | $26.06 | $26.06 | $26.06 | $21.92 | 0 |
| 2016-05-20 | $26.06 | $26.06 | $26.06 | $26.06 | $21.92 | 0 |
| 2016-05-19 | $26.06 | $26.06 | $26.06 | $26.06 | $21.92 | 100 |
| 2016-05-18 | $26.06 | $26.06 | $26.06 | $26.06 | $21.92 | 227 |
| 2016-05-17 | $26.06 | $26.06 | $26.06 | $26.06 | $21.92 | 25 |
| 2016-05-16 | $26.06 | $26.06 | $26.06 | $26.06 | $21.92 | 0 |
| 2016-05-13 | $26.06 | $26.06 | $26.06 | $26.06 | $21.92 | 0 |
| 2016-05-12 | $26.06 | $26.06 | $26.06 | $26.06 | $21.92 | 200 |
| 2016-05-11 | $26.24 | $26.24 | $26.24 | $26.24 | $22.07 | 0 |
| 2016-05-10 | $26.24 | $26.24 | $26.24 | $26.24 | $22.07 | 200 |
| 2016-05-09 | $25.92 | $25.92 | $25.92 | $25.92 | $21.80 | 0 |
| 2016-05-06 | $25.92 | $25.92 | $25.92 | $25.92 | $21.80 | 0 |
| 2016-05-05 | $25.92 | $25.92 | $25.92 | $25.92 | $21.80 | 0 |
| 2016-05-04 | $25.92 | $25.92 | $25.92 | $25.92 | $21.80 | 0 |
| 2016-05-03 | $25.92 | $25.92 | $25.92 | $25.92 | $21.80 | 200 |
| 2016-05-02 | $25.94 | $25.94 | $25.94 | $25.94 | $21.82 | 0 |
| 2016-04-29 | $25.94 | $25.94 | $25.94 | $25.94 | $21.82 | 0 |
| 2016-04-28 | $25.94 | $25.94 | $25.94 | $25.94 | $21.82 | 0 |
| 2016-04-27 | $25.94 | $25.94 | $25.94 | $25.94 | $21.82 | 0 |
| 2016-04-26 | $25.94 | $25.94 | $25.94 | $25.94 | $21.82 | 0 |
| 2016-04-25 | $25.94 | $25.94 | $25.94 | $25.94 | $21.82 | 0 |
| 2016-04-22 | $25.94 | $25.94 | $25.94 | $25.94 | $21.82 | 116 |
| 2016-04-21 | $25.97 | $25.97 | $25.80 | $25.80 | $21.70 | 571 |
| 2016-04-20 | $26.25 | $26.25 | $26.25 | $26.25 | $22.08 | 605 |
| 2016-04-19 | $26.25 | $26.25 | $26.25 | $26.25 | $22.08 | 301 |
| 2016-04-18 | $25.67 | $25.67 | $25.67 | $25.67 | $21.59 | 1 |
| 2016-04-15 | $25.67 | $25.67 | $25.67 | $25.67 | $21.59 | 2 |
| 2016-04-14 | $25.67 | $25.67 | $25.67 | $25.67 | $21.59 | 0 |
| 2016-04-13 | $25.67 | $25.67 | $25.67 | $25.67 | $21.59 | 0 |
| 2016-04-12 | $25.67 | $25.67 | $25.67 | $25.67 | $21.59 | 0 |
| 2016-04-11 | $25.67 | $25.67 | $25.67 | $25.67 | $21.59 | 552 |
| 2016-04-08 | $25.45 | $25.45 | $25.45 | $25.45 | $21.40 | 1 |
| 2016-04-07 | $25.45 | $25.45 | $25.45 | $25.45 | $21.40 | 65 |
| 2016-04-06 | $25.45 | $25.45 | $25.45 | $25.45 | $21.40 | 62 |
| 2016-04-05 | $25.45 | $25.45 | $25.45 | $25.45 | $21.40 | 0 |
| 2016-04-04 | $25.45 | $25.45 | $25.45 | $25.45 | $21.40 | 609 |
| 2016-04-01 | $25.31 | $25.31 | $25.28 | $25.28 | $21.26 | 406 |
| 2016-03-31 | $25.70 | $25.70 | $25.70 | $25.70 | $21.61 | 6 |
| 2016-03-30 | $25.70 | $25.70 | $25.70 | $25.70 | $21.61 | 1,270 |
| 2016-03-29 | $25.22 | $25.22 | $25.22 | $25.22 | $21.21 | 0 |
| 2016-03-28 | $25.22 | $25.22 | $25.22 | $25.22 | $21.21 | 129 |
| 2016-03-24 | $25.20 | $25.20 | $25.20 | $25.20 | $21.09 | 0 |
| 2016-03-23 | $25.20 | $25.20 | $25.20 | $25.20 | $21.09 | 400 |
| 2016-03-22 | $25.41 | $25.41 | $25.41 | $25.41 | $21.27 | 100 |
| 2016-03-21 | $25.58 | $25.58 | $25.56 | $25.56 | $21.40 | 200 |
| 2016-03-18 | $25.71 | $25.71 | $25.70 | $25.70 | $21.51 | 332 |
| 2016-03-17 | $25.11 | $25.11 | $25.11 | $25.11 | $21.02 | 79 |
| 2016-03-16 | $25.11 | $25.11 | $25.11 | $25.11 | $21.02 | 0 |
| 2016-03-15 | $25.11 | $25.11 | $25.11 | $25.11 | $21.02 | 40 |
| 2016-03-14 | $25.11 | $25.11 | $25.11 | $25.11 | $21.02 | 200 |
| 2016-03-11 | $24.61 | $24.61 | $24.61 | $24.61 | $20.60 | 0 |
| 2016-03-10 | $24.61 | $24.61 | $24.61 | $24.61 | $20.60 | 0 |
| 2016-03-09 | $24.61 | $24.61 | $24.61 | $24.61 | $20.60 | 0 |
| 2016-03-08 | $24.63 | $25.36 | $24.54 | $24.61 | $20.60 | 1,772 |
| 2016-03-07 | $24.46 | $24.46 | $24.46 | $24.46 | $20.48 | 4 |
| 2016-03-04 | $24.46 | $24.46 | $24.46 | $24.46 | $20.48 | 0 |
| 2016-03-03 | $24.46 | $24.46 | $24.46 | $24.46 | $20.48 | 204 |
| 2016-03-02 | $24.21 | $24.21 | $24.21 | $24.21 | $20.27 | 200 |
| 2016-03-01 | $24.10 | $24.10 | $24.10 | $24.10 | $20.17 | 200 |
| 2016-02-29 | $23.93 | $24.12 | $23.93 | $24.12 | $20.19 | 480 |
| 2016-02-26 | $23.84 | $23.84 | $23.84 | $23.84 | $19.96 | 0 |
| 2016-02-25 | $23.84 | $23.84 | $23.84 | $23.84 | $19.96 | 14 |
| 2016-02-24 | $23.84 | $23.84 | $23.84 | $23.84 | $19.96 | 0 |
| 2016-02-23 | $23.84 | $23.84 | $23.84 | $23.84 | $19.96 | 115 |
| 2016-02-22 | $24.14 | $24.14 | $24.10 | $24.10 | $20.17 | 1,160 |
| 2016-02-19 | $23.58 | $23.58 | $23.58 | $23.58 | $19.74 | 0 |
| 2016-02-18 | $23.58 | $23.58 | $23.58 | $23.58 | $19.74 | 0 |
| 2016-02-17 | $23.57 | $23.58 | $23.57 | $23.58 | $19.74 | 1,914 |
| 2016-02-16 | $23.75 | $23.75 | $23.75 | $23.75 | $19.88 | 0 |
| 2016-02-12 | $23.75 | $23.75 | $23.75 | $23.75 | $19.88 | 0 |
| 2016-02-11 | $23.75 | $23.75 | $23.75 | $23.75 | $19.88 | 0 |
| 2016-02-10 | $23.75 | $23.75 | $23.75 | $23.75 | $19.88 | 0 |
| 2016-02-09 | $23.75 | $23.75 | $23.75 | $23.75 | $19.88 | 1 |
| 2016-02-08 | $23.75 | $23.75 | $23.75 | $23.75 | $19.88 | 0 |
| 2016-02-05 | $23.75 | $23.75 | $23.75 | $23.75 | $19.88 | 0 |
| 2016-02-04 | $23.75 | $23.75 | $23.75 | $23.75 | $19.88 | 0 |
| 2016-02-03 | $23.75 | $23.75 | $23.75 | $23.75 | $19.88 | 0 |
| 2016-02-02 | $23.75 | $23.75 | $23.75 | $23.75 | $19.88 | 0 |
| 2016-02-01 | $23.62 | $23.78 | $23.62 | $23.75 | $19.88 | 18,040 |
| 2016-01-29 | $23.66 | $23.67 | $23.66 | $23.66 | $19.81 | 2,505 |
| 2016-01-28 | $23.71 | $23.71 | $23.71 | $23.71 | $19.85 | 0 |
| 2016-01-27 | $22.34 | $23.71 | $22.34 | $23.71 | $19.85 | 200 |
| 2016-01-26 | $23.10 | $23.14 | $23.10 | $23.14 | $19.37 | 900 |
| 2016-01-25 | $22.97 | $22.97 | $22.97 | $22.97 | $19.23 | 0 |
| 2016-01-22 | $22.90 | $22.97 | $22.90 | $22.97 | $19.23 | 200 |
| 2016-01-21 | $22.55 | $22.55 | $22.42 | $22.42 | $18.77 | 3,700 |
| 2016-01-20 | $22.43 | $22.43 | $21.95 | $22.42 | $18.77 | 5,020 |
| 2016-01-19 | $22.82 | $22.82 | $22.62 | $22.71 | $19.01 | 4,545 |
| 2016-01-15 | $22.72 | $22.72 | $22.72 | $22.72 | $19.02 | 180 |
| 2016-01-14 | $23.09 | $23.20 | $23.09 | $23.20 | $19.42 | 600 |
| 2016-01-13 | $23.35 | $23.35 | $23.04 | $23.04 | $19.29 | 1,662 |
| 2016-01-12 | $23.38 | $23.38 | $23.06 | $23.20 | $19.42 | 1,100 |
| 2016-01-11 | $23.38 | $23.38 | $23.13 | $23.24 | $19.45 | 5,001 |
| 2016-01-08 | $23.33 | $23.33 | $23.33 | $23.33 | $19.53 | 100 |
| 2016-01-07 | $23.51 | $23.51 | $23.49 | $23.49 | $19.66 | 1,302 |
| 2016-01-06 | $23.87 | $23.87 | $23.85 | $23.85 | $19.96 | 309 |
| 2016-01-05 | $24.06 | $24.15 | $24.00 | $24.15 | $20.22 | 500 |
| 2016-01-04 | $23.96 | $23.96 | $23.91 | $23.92 | $20.02 | 307 |
| 2015-12-31 | $24.32 | $24.36 | $24.32 | $24.36 | $20.39 | 300 |
| 2015-12-30 | $24.54 | $24.54 | $24.48 | $24.48 | $20.49 | 500 |
| 2015-12-29 | $24.62 | $24.62 | $24.57 | $24.57 | $20.57 | 4,480 |
| 2015-12-28 | $24.72 | $24.72 | $24.72 | $24.72 | $20.47 | 55 |
| 2015-12-24 | $24.72 | $24.72 | $24.72 | $24.72 | $20.47 | 3,800 |
| 2015-12-23 | $24.58 | $24.70 | $24.58 | $24.70 | $20.45 | 7,200 |
| 2015-12-22 | $24.30 | $24.34 | $24.25 | $24.34 | $20.15 | 8,100 |
| 2015-12-21 | $24.19 | $24.19 | $24.19 | $24.19 | $20.03 | 500 |
| 2015-12-18 | $24.35 | $24.35 | $24.35 | $24.35 | $20.16 | 0 |
| 2015-12-17 | $24.44 | $24.44 | $24.35 | $24.35 | $20.16 | 700 |
| 2015-12-16 | $24.21 | $24.46 | $24.21 | $24.46 | $20.25 | 21,250 |
| 2015-12-15 | $24.16 | $24.23 | $24.15 | $24.20 | $20.04 | 4,924 |
| 2015-12-14 | $24.34 | $24.34 | $24.34 | $24.34 | $20.15 | 0 |
| 2015-12-11 | $24.34 | $24.34 | $24.34 | $24.34 | $20.15 | 0 |
| 2015-12-10 | $24.34 | $24.34 | $24.28 | $24.34 | $20.15 | 6,350 |
| 2015-12-09 | $24.36 | $24.36 | $24.36 | $24.36 | $20.17 | 57 |
| 2015-12-08 | $24.36 | $24.36 | $24.36 | $24.36 | $20.17 | 768 |
| 2015-12-07 | $24.56 | $24.58 | $24.56 | $24.58 | $20.35 | 1,100 |
| 2015-12-04 | $24.67 | $24.67 | $24.67 | $24.67 | $20.43 | 0 |
| 2015-12-03 | $24.67 | $24.67 | $24.67 | $24.67 | $20.43 | 500 |
| 2015-12-02 | $24.98 | $25.00 | $24.86 | $24.86 | $20.58 | 2,870 |
| 2015-12-01 | $25.10 | $25.15 | $25.10 | $25.15 | $20.82 | 7,000 |
| 2015-11-30 | $25.05 | $25.05 | $25.05 | $25.05 | $20.74 | 500 |
| 2015-11-27 | $24.97 | $24.98 | $24.97 | $24.98 | $20.68 | 2,000 |
| 2015-11-25 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 500 |
| 2015-11-24 | $24.85 | $24.88 | $24.85 | $24.88 | $20.60 | 600 |
FlexShares Real Assets Allocation Index Fund (ASET) News Headlines
Recent FlexShares Real Assets Allocation Index Fund (ASET) News
Similar Companies to FlexShares Real Assets Allocation Index Fund (ASET) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |