First Trust BICK Index Fund (BICK) Exchange: NASDAQ
Data as of Aug. 22, 2025
$27.93 ($-0.51) -1.81%
First Trust BICK Index Fund - Daily Information
Click for more stock information on First Trust BICK Index Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $28.22 |
| Previous Close | $27.93 |
| High | $28.22 |
| Low | $27.93 |
| Adjusted Open | $28.22 |
| Previous Adjusted Close | $27.93 |
| Adjusted High | $28.22 |
| Adjusted Low | $27.93 |
Invest in First Trust BICK Index Fund (BICK)
Historical Stock Data for First Trust BICK Index Fund (BICK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | $28.22 | $28.22 | $27.93 | $27.93 | $27.93 | 197 |
| 2023-07-13 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 8 |
| 2023-07-12 | $27.75 | $27.75 | $27.71 | $27.73 | $27.73 | 818 |
| 2023-07-11 | $27.11 | $27.50 | $27.10 | $27.50 | $27.50 | 27,490 |
| 2023-07-10 | $27.00 | $27.40 | $26.95 | $26.95 | $26.95 | 2,677 |
| 2023-07-07 | $27.35 | $27.35 | $27.34 | $27.34 | $27.34 | 354 |
| 2023-07-06 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 2 |
| 2023-07-05 | $27.29 | $27.65 | $27.29 | $27.55 | $27.55 | 382 |
| 2023-07-03 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 53 |
| 2023-06-30 | $26.88 | $27.23 | $26.88 | $27.23 | $27.23 | 274 |
| 2023-06-29 | $26.48 | $26.97 | $26.43 | $26.43 | $26.43 | 710 |
| 2023-06-28 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 189 |
| 2023-06-27 | $26.83 | $26.83 | $26.76 | $26.76 | $26.76 | 219 |
| 2023-06-26 | $26.84 | $26.95 | $26.84 | $26.95 | $26.95 | 470 |
| 2023-06-23 | $26.82 | $26.82 | $26.66 | $26.66 | $26.66 | 371 |
| 2023-06-22 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 222 |
| 2023-06-21 | $27.15 | $27.37 | $27.14 | $27.14 | $27.14 | 883 |
| 2023-06-20 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 327 |
| 2023-06-16 | $28.09 | $28.09 | $27.84 | $27.84 | $27.84 | 997 |
| 2023-06-15 | $27.81 | $27.96 | $27.81 | $27.94 | $27.94 | 731 |
| 2023-06-14 | $27.52 | $27.80 | $27.52 | $27.66 | $27.66 | 1,521 |
| 2023-06-13 | $27.74 | $27.81 | $27.57 | $27.81 | $27.81 | 2,500 |
| 2023-06-12 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 126 |
| 2023-06-09 | $27.32 | $27.57 | $27.32 | $27.50 | $27.50 | 1,296 |
| 2023-06-08 | $27.03 | $27.19 | $27.03 | $27.19 | $27.19 | 161 |
| 2023-06-07 | $26.88 | $27.02 | $26.88 | $27.02 | $27.02 | 297 |
| 2023-06-06 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 5 |
| 2023-06-05 | $26.75 | $26.75 | $26.50 | $26.73 | $26.73 | 609 |
| 2023-06-02 | $26.55 | $26.78 | $26.55 | $26.59 | $26.59 | 966 |
| 2023-06-01 | $26.04 | $26.10 | $25.90 | $26.08 | $26.08 | 3,122 |
| 2023-05-31 | $25.25 | $25.56 | $25.25 | $25.56 | $25.56 | 126 |
| 2023-05-30 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 129 |
| 2023-05-26 | $25.60 | $26.07 | $25.60 | $25.77 | $25.77 | 1,815 |
| 2023-05-25 | $25.44 | $25.52 | $25.37 | $25.40 | $25.40 | 1,648 |
| 2023-05-24 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 63 |
| 2023-05-23 | $26.15 | $26.15 | $25.95 | $25.95 | $25.95 | 7,938 |
| 2023-05-22 | $26.13 | $26.38 | $26.13 | $26.38 | $26.38 | 1,079 |
| 2023-05-19 | $25.65 | $25.65 | $25.63 | $25.63 | $25.63 | 114 |
| 2023-05-18 | $25.83 | $25.83 | $25.49 | $25.71 | $25.71 | 881 |
| 2023-05-17 | $25.92 | $26.06 | $25.92 | $26.06 | $26.06 | 700 |
| 2023-05-16 | $25.96 | $25.96 | $25.55 | $25.55 | $25.55 | 403 |
| 2023-05-15 | $25.71 | $26.18 | $25.71 | $26.18 | $26.18 | 850 |
| 2023-05-12 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 87 |
| 2023-05-11 | $25.52 | $25.87 | $25.52 | $25.82 | $25.82 | 583 |
| 2023-05-10 | $25.60 | $25.73 | $25.60 | $25.71 | $25.71 | 1,139 |
| 2023-05-09 | $25.54 | $25.73 | $25.54 | $25.73 | $25.73 | 1,039 |
| 2023-05-08 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 50 |
| 2023-05-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 7,071 |
| 2023-05-04 | $25.55 | $25.57 | $25.23 | $25.42 | $25.42 | 7,071 |
| 2023-05-03 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 13 |
| 2023-05-02 | $25.05 | $25.33 | $25.05 | $25.24 | $25.24 | 882 |
| 2023-05-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 309 |
| 2023-04-28 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 42 |
| 2023-04-27 | $25.56 | $25.62 | $25.34 | $25.34 | $25.34 | 2,585 |
| 2023-04-26 | $25.11 | $25.11 | $24.56 | $24.56 | $24.56 | 4,973 |
| 2023-04-25 | $24.87 | $24.92 | $24.61 | $24.92 | $24.92 | 2,488 |
| 2023-04-24 | $25.52 | $25.52 | $25.37 | $25.37 | $25.37 | 240 |
| 2023-04-21 | $25.31 | $25.61 | $25.31 | $25.61 | $25.61 | 195 |
| 2023-04-20 | $25.80 | $25.80 | $25.60 | $25.60 | $25.60 | 332 |
| 2023-04-19 | $25.75 | $25.89 | $25.75 | $25.89 | $25.89 | 395 |
| 2023-04-18 | $26.03 | $26.26 | $26.03 | $26.07 | $26.07 | 488 |
| 2023-04-17 | $26.33 | $26.46 | $26.33 | $26.46 | $26.46 | 608 |
| 2023-04-14 | $26.11 | $26.11 | $25.99 | $25.99 | $25.99 | 227 |
| 2023-04-13 | $26.22 | $26.36 | $26.22 | $26.36 | $26.36 | 400 |
| 2023-04-12 | $26.03 | $26.10 | $25.91 | $25.91 | $25.91 | 1,799 |
| 2023-04-11 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 9 |
| 2023-04-10 | $25.53 | $25.90 | $25.50 | $25.90 | $25.90 | 656 |
| 2023-04-06 | $25.79 | $25.79 | $24.80 | $24.80 | $24.80 | 588 |
| 2023-04-05 | $25.02 | $25.42 | $24.89 | $24.89 | $24.89 | 842 |
| 2023-04-04 | $24.79 | $25.44 | $24.56 | $25.02 | $25.02 | 544 |
| 2023-04-03 | $24.97 | $25.48 | $24.97 | $25.48 | $25.48 | 118 |
| 2023-03-31 | $25.21 | $25.70 | $24.95 | $25.20 | $25.20 | 11,973 |
| 2023-03-30 | $25.57 | $25.62 | $25.27 | $25.27 | $25.27 | 4,144 |
| 2023-03-29 | $25.20 | $25.57 | $25.20 | $25.57 | $25.57 | 867 |
| 2023-03-28 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 2 |
| 2023-03-27 | $24.61 | $25.28 | $24.61 | $24.69 | $24.69 | 4,388 |
| 2023-03-24 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 18 |
| 2023-03-23 | $24.93 | $24.93 | $24.56 | $24.56 | $24.56 | 3,152 |
| 2023-03-22 | $24.66 | $24.81 | $24.66 | $24.81 | $24.81 | 320 |
| 2023-03-21 | $24.55 | $24.81 | $24.42 | $24.81 | $24.81 | 10,256 |
| 2023-03-20 | $24.24 | $24.65 | $24.23 | $24.24 | $24.24 | 787 |
| 2023-03-17 | $24.52 | $24.52 | $24.37 | $24.37 | $24.37 | 227 |
| 2023-03-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 31 |
| 2023-03-15 | $23.90 | $24.47 | $23.90 | $24.47 | $24.47 | 392 |
| 2023-03-14 | $24.43 | $24.50 | $24.30 | $24.47 | $24.47 | 6,783 |
| 2023-03-13 | $24.34 | $24.67 | $24.34 | $24.67 | $24.67 | 2,043 |
| 2023-03-10 | $24.36 | $24.40 | $23.98 | $24.40 | $24.40 | 12,701 |
| 2023-03-09 | $25.36 | $25.36 | $24.63 | $24.63 | $24.63 | 1,648 |
| 2023-03-08 | $25.25 | $25.87 | $24.99 | $25.61 | $25.61 | 9,547 |
| 2023-03-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 2,281 |
| 2023-03-06 | $25.60 | $25.88 | $25.58 | $25.58 | $25.58 | 2,281 |
| 2023-03-03 | $25.31 | $25.79 | $25.31 | $25.70 | $25.70 | 4,462 |
| 2023-03-02 | $24.93 | $25.19 | $24.93 | $25.12 | $25.12 | 1,719 |
| 2023-03-01 | $25.00 | $25.14 | $25.00 | $25.08 | $25.08 | 2,160 |
| 2023-02-28 | $24.90 | $24.93 | $24.78 | $24.78 | $24.78 | 1,176 |
| 2023-02-27 | $24.94 | $24.95 | $24.87 | $24.91 | $24.91 | 1,716 |
| 2023-02-24 | $24.91 | $24.91 | $24.71 | $24.78 | $24.78 | 2,828 |
| 2023-02-23 | $25.63 | $25.64 | $25.39 | $25.43 | $25.43 | 2,382 |
| 2023-02-22 | $25.52 | $25.63 | $25.28 | $25.52 | $25.52 | 688 |
| 2023-02-21 | $25.61 | $25.62 | $25.47 | $25.47 | $25.47 | 316 |
| 2023-02-17 | $25.92 | $26.01 | $25.78 | $26.01 | $26.01 | 1,198 |
| 2023-02-16 | $26.08 | $26.11 | $26.05 | $26.10 | $26.10 | 1,962 |
| 2023-02-15 | $26.07 | $26.14 | $26.07 | $26.13 | $26.13 | 348 |
| 2023-02-14 | $26.37 | $26.37 | $26.19 | $26.35 | $26.35 | 868 |
| 2023-02-13 | $26.30 | $26.41 | $26.01 | $26.23 | $26.23 | 1,313 |
| 2023-02-10 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 2 |
| 2023-02-09 | $26.70 | $26.70 | $26.18 | $26.18 | $26.18 | 4,213 |
| 2023-02-08 | $26.54 | $26.56 | $26.03 | $26.22 | $26.22 | 14,609 |
| 2023-02-07 | $26.55 | $26.55 | $25.77 | $26.45 | $26.45 | 10,629 |
| 2023-02-06 | $26.25 | $26.32 | $25.95 | $26.14 | $26.14 | 1,487 |
| 2023-02-03 | $26.96 | $26.97 | $26.50 | $26.50 | $26.50 | 2,529 |
| 2023-02-02 | $27.32 | $27.32 | $27.18 | $27.18 | $27.18 | 5,144 |
| 2023-02-01 | $27.20 | $27.34 | $26.97 | $27.34 | $27.34 | 5,078 |
| 2023-01-31 | $26.85 | $27.08 | $26.84 | $27.01 | $27.01 | 35,150 |
| 2023-01-30 | $27.01 | $27.01 | $26.76 | $26.76 | $26.76 | 1,062 |
| 2023-01-27 | $27.32 | $27.32 | $27.30 | $27.30 | $27.30 | 144 |
| 2023-01-26 | $27.26 | $27.43 | $27.26 | $27.43 | $27.43 | 152 |
| 2023-01-25 | $26.78 | $27.00 | $26.78 | $27.00 | $27.00 | 482 |
| 2023-01-24 | $26.86 | $26.99 | $26.84 | $26.96 | $26.96 | 4,508 |
| 2023-01-23 | $26.77 | $27.00 | $26.77 | $26.95 | $26.95 | 8,693 |
| 2023-01-20 | $26.51 | $26.69 | $26.48 | $26.67 | $26.67 | 18,418 |
| 2023-01-19 | $26.27 | $26.38 | $26.26 | $26.33 | $26.33 | 4,016 |
| 2023-01-18 | $26.70 | $26.70 | $26.25 | $26.25 | $26.25 | 21,519 |
| 2023-01-17 | $26.39 | $26.47 | $26.22 | $26.22 | $26.22 | 10,205 |
| 2023-01-13 | $26.46 | $26.68 | $26.46 | $26.65 | $26.65 | 3,578 |
| 2023-01-12 | $26.50 | $26.58 | $26.25 | $26.49 | $26.49 | 155,120 |
| 2023-01-11 | $26.36 | $26.64 | $26.36 | $26.64 | $26.64 | 448 |
| 2023-01-10 | $25.92 | $26.35 | $25.92 | $26.35 | $26.35 | 612 |
| 2023-01-09 | $26.00 | $26.10 | $25.83 | $25.83 | $25.83 | 1,193 |
| 2023-01-06 | $25.51 | $25.78 | $25.51 | $25.78 | $25.78 | 377 |
| 2023-01-05 | $25.10 | $25.20 | $25.10 | $25.20 | $25.20 | 754 |
| 2023-01-04 | $24.72 | $25.14 | $24.72 | $25.14 | $25.14 | 2,755 |
| 2023-01-03 | $24.72 | $24.72 | $24.22 | $24.22 | $24.22 | 2,402 |
| 2022-12-30 | $24.61 | $24.95 | $24.58 | $24.95 | $24.95 | 3,466 |
| 2022-12-29 | $24.72 | $24.98 | $24.72 | $24.98 | $24.98 | 2,170 |
| 2022-12-28 | $24.74 | $24.74 | $24.55 | $24.64 | $24.64 | 4,723 |
| 2022-12-27 | $24.75 | $24.76 | $24.61 | $24.61 | $24.61 | 1,208 |
| 2022-12-23 | $24.92 | $24.92 | $24.62 | $24.62 | $24.62 | 1,513 |
| 2022-12-22 | $25.37 | $25.67 | $24.97 | $25.67 | $25.30 | 353 |
| 2022-12-21 | $25.03 | $25.31 | $24.96 | $24.96 | $24.60 | 891 |
| 2022-12-20 | $24.93 | $25.27 | $24.93 | $25.17 | $24.80 | 1,197 |
| 2022-12-19 | $24.83 | $24.93 | $24.65 | $24.84 | $24.48 | 2,228 |
| 2022-12-16 | $24.86 | $24.88 | $24.74 | $24.74 | $24.38 | 1,238 |
| 2022-12-15 | $24.76 | $24.76 | $24.74 | $24.74 | $24.38 | 292 |
| 2022-12-14 | $25.16 | $25.44 | $25.16 | $25.37 | $25.00 | 3,417 |
| 2022-12-13 | $24.87 | $24.87 | $24.87 | $24.87 | $24.51 | 67 |
| 2022-12-12 | $25.04 | $25.06 | $24.81 | $24.81 | $24.45 | 1,065 |
| 2022-12-09 | $25.43 | $25.58 | $25.41 | $25.41 | $25.41 | 740 |
| 2022-12-08 | $25.68 | $25.68 | $25.50 | $25.60 | $25.60 | 2,694 |
| 2022-12-07 | $25.40 | $25.42 | $25.38 | $25.42 | $25.42 | 4,711 |
| 2022-12-06 | $25.66 | $25.94 | $25.43 | $25.94 | $25.94 | 915 |
| 2022-12-05 | $26.66 | $26.66 | $25.65 | $25.68 | $25.68 | 1,582 |
| 2022-12-02 | $26.08 | $26.32 | $26.03 | $26.24 | $26.24 | 1,186,510 |
| 2022-12-01 | $26.29 | $26.69 | $26.10 | $26.69 | $26.69 | 15,658 |
| 2022-11-30 | $25.99 | $26.43 | $25.14 | $25.14 | $25.14 | 153,488 |
| 2022-11-29 | $25.42 | $25.99 | $25.42 | $25.99 | $25.99 | 3,175 |
| 2022-11-28 | $24.85 | $25.02 | $24.84 | $24.86 | $24.86 | 17,150 |
| 2022-11-25 | $25.19 | $25.19 | $24.96 | $24.98 | $24.98 | 2,382 |
| 2022-11-23 | $24.75 | $25.51 | $24.75 | $25.51 | $25.51 | 1,463 |
| 2022-11-22 | $24.70 | $24.78 | $24.52 | $24.52 | $24.52 | 4,186 |
| 2022-11-21 | $24.98 | $24.98 | $24.71 | $24.83 | $24.83 | 4,507 |
| 2022-11-18 | $25.08 | $25.51 | $25.04 | $25.51 | $25.51 | 1,591 |
| 2022-11-17 | $24.92 | $25.24 | $24.92 | $25.09 | $25.09 | 1,617 |
| 2022-11-16 | $25.59 | $25.59 | $25.51 | $25.51 | $25.51 | 555 |
| 2022-11-15 | $26.56 | $26.62 | $26.33 | $26.62 | $26.62 | 1,484 |
| 2022-11-14 | $25.93 | $25.93 | $25.41 | $25.41 | $25.41 | 2,031 |
| 2022-11-11 | $25.78 | $26.15 | $25.78 | $26.15 | $26.15 | 1,185 |
| 2022-11-10 | $25.02 | $25.14 | $24.92 | $24.92 | $24.92 | 861 |
| 2022-11-09 | $25.30 | $25.30 | $24.71 | $24.71 | $24.71 | 585 |
| 2022-11-08 | $25.17 | $25.46 | $25.17 | $25.39 | $25.39 | 2,305 |
| 2022-11-07 | $25.46 | $25.46 | $24.60 | $24.60 | $24.60 | 2,436 |
| 2022-11-04 | $25.16 | $26.38 | $24.98 | $26.38 | $26.38 | 18,169 |
| 2022-11-03 | $23.80 | $24.41 | $23.80 | $24.39 | $24.39 | 3,838 |
| 2022-11-02 | $24.18 | $24.18 | $23.39 | $23.39 | $23.39 | 777 |
| 2022-11-01 | $24.40 | $24.40 | $24.22 | $24.35 | $24.35 | 3,191 |
| 2022-10-31 | $23.31 | $23.90 | $23.31 | $23.67 | $23.67 | 1,883 |
| 2022-10-28 | $23.24 | $23.46 | $23.24 | $23.45 | $23.45 | 2,653 |
| 2022-10-27 | $23.51 | $23.51 | $23.41 | $23.41 | $23.41 | 763 |
| 2022-10-26 | $23.26 | $23.65 | $23.26 | $23.35 | $23.35 | 3,386 |
| 2022-10-25 | $23.22 | $23.33 | $23.22 | $23.28 | $23.28 | 3,221 |
| 2022-10-24 | $22.61 | $22.92 | $22.58 | $22.85 | $22.85 | 8,195 |
| 2022-10-21 | $23.52 | $23.95 | $23.42 | $23.92 | $23.92 | 21,440 |
| 2022-10-20 | $23.70 | $23.79 | $23.36 | $23.36 | $23.36 | 1,858 |
| 2022-10-19 | $23.58 | $23.65 | $23.35 | $23.47 | $23.47 | 2,836 |
| 2022-10-18 | $24.06 | $24.06 | $23.81 | $23.90 | $23.90 | 1,249 |
| 2022-10-17 | $23.47 | $23.90 | $23.47 | $23.76 | $23.76 | 1,713 |
| 2022-10-14 | $23.17 | $23.17 | $23.00 | $23.00 | $23.00 | 7,997 |
| 2022-10-13 | $23.73 | $23.73 | $23.51 | $23.51 | $23.51 | 369 |
| 2022-10-12 | $23.50 | $23.63 | $23.42 | $23.53 | $23.53 | 3,929 |
| 2022-10-11 | $23.90 | $23.92 | $23.58 | $23.60 | $23.60 | 6,291 |
| 2022-10-10 | $24.34 | $24.34 | $23.97 | $24.11 | $24.11 | 1,076 |
| 2022-10-07 | $24.71 | $24.71 | $24.34 | $24.48 | $24.48 | 2,373 |
| 2022-10-06 | $25.19 | $25.32 | $25.04 | $25.04 | $25.04 | 1,054 |
| 2022-10-05 | $24.96 | $25.14 | $24.79 | $24.95 | $24.95 | 982 |
| 2022-10-04 | $24.99 | $25.38 | $24.13 | $24.13 | $24.13 | 2,140 |
| 2022-10-03 | $24.04 | $24.56 | $24.04 | $24.33 | $24.33 | 6,263 |
| 2022-09-30 | $23.75 | $23.84 | $23.63 | $23.72 | $23.72 | 14,240 |
| 2022-09-29 | $23.76 | $23.76 | $23.17 | $23.17 | $23.17 | 1,305 |
| 2022-09-28 | $23.80 | $24.32 | $23.80 | $24.30 | $24.30 | 2,142 |
| 2022-09-27 | $24.00 | $24.03 | $23.65 | $23.65 | $23.65 | 3,283 |
| 2022-09-26 | $24.42 | $24.55 | $23.95 | $23.95 | $23.95 | 2,990 |
| 2022-09-23 | $24.99 | $25.00 | $24.52 | $24.63 | $24.63 | 9,216 |
| 2022-09-22 | $25.45 | $25.71 | $24.43 | $24.43 | $24.39 | 10,809 |
| 2022-09-21 | $25.62 | $25.73 | $25.45 | $25.49 | $25.45 | 707 |
| 2022-09-20 | $25.88 | $26.03 | $25.79 | $25.97 | $25.93 | 9,866 |
| 2022-09-19 | $25.64 | $26.08 | $25.58 | $25.58 | $25.54 | 3,271 |
| 2022-09-16 | $25.69 | $25.72 | $25.60 | $25.72 | $25.68 | 2,036 |
| 2022-09-15 | $26.15 | $26.18 | $25.72 | $25.72 | $25.68 | 2,114 |
| 2022-09-14 | $26.34 | $26.52 | $26.34 | $26.47 | $26.42 | 3,947 |
| 2022-09-13 | $26.60 | $26.64 | $25.79 | $25.79 | $25.75 | 5,861 |
| 2022-09-12 | $27.13 | $27.25 | $26.99 | $27.19 | $27.14 | 1,290 |
| 2022-09-09 | $26.62 | $27.06 | $26.62 | $27.06 | $27.01 | 6,772 |
| 2022-09-08 | $26.05 | $26.15 | $26.03 | $26.14 | $26.10 | 1,469 |
| 2022-09-07 | $25.55 | $26.20 | $25.55 | $26.20 | $26.16 | 1,292 |
| 2022-09-06 | $26.10 | $26.10 | $25.40 | $25.40 | $25.36 | 6,676 |
| 2022-09-02 | $26.48 | $26.77 | $26.27 | $26.27 | $26.27 | 1,654,058 |
| 2022-09-01 | $26.40 | $26.48 | $24.76 | $26.48 | $26.48 | 6,022 |
| 2022-08-31 | $26.78 | $26.96 | $26.26 | $26.26 | $26.26 | 50,864 |
| 2022-08-30 | $26.92 | $27.03 | $26.47 | $27.03 | $27.03 | 4,611 |
| 2022-08-29 | $27.16 | $27.16 | $26.48 | $26.48 | $26.48 | 1,049 |
| 2022-08-26 | $27.86 | $28.37 | $27.27 | $28.37 | $28.37 | 3,568 |
| 2022-08-25 | $27.75 | $27.75 | $27.29 | $27.38 | $27.38 | 7,878 |
| 2022-08-24 | $26.69 | $27.19 | $26.68 | $27.19 | $27.19 | 1,925 |
| 2022-08-23 | $26.73 | $26.77 | $26.55 | $26.55 | $26.55 | 350 |
| 2022-08-22 | $26.49 | $27.08 | $26.49 | $27.08 | $27.08 | 31,823 |
| 2022-08-19 | $27.22 | $27.22 | $26.55 | $26.55 | $26.55 | 608 |
| 2022-08-18 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 21 |
| 2022-08-17 | $27.58 | $27.65 | $27.58 | $27.65 | $27.65 | 184 |
| 2022-08-16 | $28.01 | $28.01 | $27.90 | $27.90 | $27.90 | 237 |
| 2022-08-15 | $27.89 | $28.13 | $27.82 | $27.82 | $27.82 | 560 |
| 2022-08-12 | $27.63 | $28.49 | $27.63 | $28.49 | $28.49 | 332 |
| 2022-08-11 | $27.74 | $27.74 | $27.16 | $27.16 | $27.16 | 755 |
| 2022-08-10 | $27.60 | $28.14 | $27.60 | $28.14 | $28.14 | 935 |
| 2022-08-09 | $27.17 | $27.20 | $27.11 | $27.11 | $27.11 | 502 |
| 2022-08-08 | $27.18 | $27.32 | $27.18 | $27.32 | $27.32 | 509 |
| 2022-08-05 | $27.32 | $27.33 | $26.98 | $27.20 | $27.20 | 9,907 |
| 2022-08-04 | $27.11 | $28.67 | $26.97 | $28.67 | $28.67 | 2,640 |
| 2022-08-03 | $26.24 | $26.69 | $26.24 | $26.54 | $26.54 | 573 |
| 2022-08-02 | $26.52 | $27.03 | $26.36 | $27.03 | $27.03 | 2,755 |
| 2022-08-01 | $26.79 | $26.79 | $26.17 | $26.17 | $26.17 | 368 |
| 2022-07-29 | $26.37 | $26.58 | $26.37 | $26.51 | $26.51 | 440 |
| 2022-07-28 | $26.72 | $26.75 | $25.25 | $25.25 | $25.25 | 2,976 |
| 2022-07-27 | $26.06 | $27.58 | $25.91 | $27.58 | $27.58 | 12,232 |
| 2022-07-26 | $25.96 | $25.96 | $25.79 | $25.79 | $25.79 | 254 |
| 2022-07-25 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 104 |
| 2022-07-22 | $26.16 | $26.48 | $25.78 | $26.48 | $26.48 | 1,786 |
| 2022-07-21 | $26.26 | $26.33 | $26.07 | $26.08 | $26.08 | 616 |
| 2022-07-20 | $26.14 | $26.66 | $25.95 | $26.66 | $26.66 | 1,052 |
| 2022-07-19 | $25.77 | $26.24 | $25.77 | $25.82 | $25.82 | 2,608 |
| 2022-07-18 | $26.01 | $26.08 | $25.87 | $26.08 | $26.08 | 967 |
| 2022-07-15 | $25.32 | $25.56 | $24.84 | $25.39 | $25.39 | 891 |
| 2022-07-14 | $26.00 | $26.00 | $25.09 | $25.32 | $25.32 | 4,953 |
| 2022-07-13 | $25.32 | $26.29 | $25.32 | $26.29 | $26.29 | 1,003 |
| 2022-07-12 | $25.81 | $25.81 | $25.62 | $25.62 | $25.62 | 787 |
| 2022-07-11 | $26.17 | $26.17 | $25.60 | $25.60 | $25.60 | 1,905 |
| 2022-07-08 | $26.71 | $27.28 | $26.31 | $27.28 | $27.28 | 3,505 |
| 2022-07-07 | $26.55 | $26.75 | $26.37 | $26.37 | $26.37 | 493 |
| 2022-07-06 | $25.84 | $26.48 | $25.47 | $26.48 | $26.48 | 828 |
| 2022-07-05 | $25.70 | $26.25 | $25.64 | $26.25 | $26.25 | 813 |
| 2022-07-01 | $25.78 | $25.96 | $25.71 | $25.71 | $25.71 | 840 |
| 2022-06-30 | $25.66 | $26.54 | $25.66 | $26.54 | $26.54 | 899 |
| 2022-06-29 | $26.23 | $26.31 | $26.08 | $26.31 | $26.31 | 1,655 |
| 2022-06-28 | $27.05 | $27.05 | $26.05 | $26.05 | $26.05 | 1,451 |
| 2022-06-27 | $26.92 | $27.24 | $26.55 | $27.24 | $27.24 | 2,426 |
| 2022-06-24 | $26.44 | $26.71 | $26.34 | $26.34 | $26.34 | 1,596 |
| 2022-06-23 | $25.98 | $26.54 | $25.61 | $26.54 | $26.44 | 847 |
| 2022-06-22 | $25.78 | $25.78 | $25.75 | $25.75 | $25.65 | 631 |
| 2022-06-21 | $27.41 | $27.41 | $26.27 | $26.67 | $26.57 | 17,136 |
| 2022-06-17 | $25.70 | $25.81 | $24.21 | $24.21 | $24.12 | 1,583 |
| 2022-06-16 | $25.59 | $25.59 | $25.22 | $25.56 | $25.46 | 2,290 |
| 2022-06-15 | $26.13 | $26.54 | $26.13 | $26.25 | $26.15 | 1,100 |
| 2022-06-14 | $26.09 | $26.43 | $26.09 | $26.43 | $26.33 | 401 |
| 2022-06-13 | $26.37 | $26.37 | $25.69 | $25.69 | $25.59 | 1,539 |
| 2022-06-10 | $27.23 | $27.23 | $27.23 | $27.23 | $27.12 | 333 |
| 2022-06-09 | $28.01 | $28.01 | $27.54 | $27.54 | $27.43 | 277 |
| 2022-06-08 | $28.53 | $29.07 | $28.53 | $29.07 | $28.96 | 1,080 |
| 2022-06-07 | $28.16 | $28.48 | $28.16 | $28.25 | $28.14 | 1,439 |
| 2022-06-06 | $28.81 | $29.07 | $28.55 | $29.07 | $28.96 | 810 |
| 2022-06-03 | $28.67 | $28.67 | $27.72 | $27.72 | $27.61 | 551 |
| 2022-06-02 | $28.67 | $29.25 | $28.01 | $29.25 | $29.14 | 1,004 |
| 2022-06-01 | $27.74 | $28.14 | $27.74 | $27.76 | $27.66 | 774 |
| 2022-05-31 | $28.82 | $28.82 | $27.85 | $28.33 | $28.22 | 2,096 |
| 2022-05-27 | $27.97 | $28.32 | $27.96 | $28.00 | $27.89 | 2,130 |
| 2022-05-26 | $27.02 | $28.29 | $27.02 | $28.29 | $28.18 | 623 |
| 2022-05-25 | $26.50 | $27.10 | $26.50 | $26.67 | $26.57 | 2,396 |
| 2022-05-24 | $26.92 | $27.16 | $26.49 | $26.89 | $26.79 | 1,054 |
| 2022-05-23 | $26.60 | $26.88 | $26.58 | $26.62 | $26.52 | 1,098 |
| 2022-05-20 | $27.51 | $27.51 | $27.51 | $27.51 | $27.40 | 130 |
| 2022-05-19 | $26.25 | $26.78 | $25.79 | $25.79 | $25.69 | 2,695 |
| 2022-05-18 | $26.64 | $26.64 | $26.64 | $26.64 | $26.54 | 106 |
| 2022-05-17 | $27.17 | $27.17 | $26.10 | $26.10 | $26.00 | 405 |
| 2022-05-16 | $27.74 | $27.74 | $27.74 | $27.74 | $27.63 | 139 |
| 2022-05-13 | $25.35 | $25.79 | $25.35 | $25.35 | $25.25 | 1,620 |
| 2022-05-12 | $24.79 | $24.79 | $24.30 | $24.30 | $24.21 | 1,432 |
| 2022-05-11 | $25.05 | $25.19 | $24.79 | $25.19 | $25.09 | 894 |
| 2022-05-10 | $25.18 | $25.77 | $24.54 | $24.54 | $24.45 | 1,235 |
| 2022-05-09 | $25.62 | $26.31 | $25.19 | $26.31 | $26.21 | 1,069 |
| 2022-05-06 | $26.26 | $26.26 | $25.88 | $25.88 | $25.78 | 728 |
| 2022-05-05 | $27.47 | $27.47 | $26.32 | $27.29 | $27.19 | 3,814 |
| 2022-05-04 | $27.41 | $27.74 | $27.41 | $27.74 | $27.63 | 1,660 |
| 2022-05-03 | $27.63 | $27.83 | $27.00 | $27.76 | $27.65 | 3,619 |
| 2022-05-02 | $27.52 | $27.52 | $27.12 | $27.12 | $27.02 | 1,022 |
| 2022-04-29 | $27.87 | $28.80 | $27.60 | $28.80 | $28.69 | 4,212 |
| 2022-04-28 | $27.57 | $27.57 | $26.86 | $26.86 | $26.76 | 315 |
| 2022-04-27 | $26.95 | $27.38 | $26.63 | $27.32 | $27.22 | 4,183 |
| 2022-04-26 | $27.39 | $27.50 | $26.78 | $26.78 | $26.67 | 13,078 |
| 2022-04-25 | $27.84 | $27.84 | $27.31 | $27.81 | $27.70 | 1,068 |
| 2022-04-22 | $27.99 | $27.99 | $27.66 | $27.66 | $27.56 | 709 |
| 2022-04-21 | $28.20 | $28.21 | $27.79 | $27.79 | $27.68 | 768 |
| 2022-04-20 | $29.06 | $29.25 | $28.64 | $29.23 | $29.12 | 7,652 |
| 2022-04-19 | $29.09 | $29.09 | $28.54 | $28.54 | $28.43 | 776 |
| 2022-04-18 | $29.47 | $29.47 | $29.02 | $29.02 | $28.90 | 471 |
| 2022-04-14 | $29.88 | $29.88 | $28.89 | $29.59 | $29.47 | 1,174 |
| 2022-04-13 | $29.70 | $29.98 | $29.41 | $29.98 | $29.87 | 1,167 |
| 2022-04-12 | $30.22 | $30.22 | $29.40 | $29.43 | $29.31 | 2,232 |
| 2022-04-11 | $30.50 | $30.50 | $29.18 | $29.18 | $29.07 | 1,167 |
| 2022-04-08 | $29.99 | $30.45 | $29.99 | $30.45 | $30.33 | 486 |
| 2022-04-07 | $29.66 | $30.24 | $29.66 | $30.24 | $30.13 | 2,256 |
| 2022-04-06 | $31.25 | $31.25 | $31.25 | $31.25 | $31.13 | 82 |
| 2022-04-05 | $31.25 | $31.25 | $31.25 | $31.25 | $31.13 | 1,577 |
| 2022-04-04 | $31.89 | $31.89 | $31.28 | $31.28 | $31.16 | 1,020 |
| 2022-04-01 | $30.99 | $31.49 | $30.47 | $31.30 | $31.18 | 6,481 |
| 2022-03-31 | $30.95 | $30.95 | $29.68 | $29.87 | $29.76 | 16,486 |
| 2022-03-30 | $31.22 | $31.22 | $31.07 | $31.07 | $30.95 | 492 |
| 2022-03-29 | $30.98 | $31.58 | $30.98 | $31.55 | $31.43 | 3,080 |
| 2022-03-28 | $30.92 | $30.92 | $30.16 | $30.24 | $30.13 | 1,124 |
| 2022-03-25 | $30.40 | $30.91 | $30.00 | $30.91 | $30.79 | 3,569 |
| 2022-03-24 | $30.51 | $30.51 | $30.51 | $30.51 | $30.39 | 377 |
| 2022-03-23 | $30.41 | $30.41 | $30.41 | $30.41 | $30.29 | 882 |
| 2022-03-22 | $30.45 | $30.45 | $29.86 | $29.86 | $29.75 | 350 |
| 2022-03-21 | $29.16 | $29.79 | $29.16 | $29.38 | $29.27 | 19,984 |
| 2022-03-18 | $29.76 | $30.45 | $29.76 | $30.45 | $30.33 | 1,049 |
| 2022-03-17 | $29.24 | $29.24 | $28.90 | $28.91 | $28.80 | 1,561 |
| 2022-03-16 | $28.72 | $28.90 | $28.40 | $28.90 | $28.79 | 3,458 |
| 2022-03-15 | $26.67 | $27.01 | $26.59 | $26.69 | $26.58 | 4,424 |
| 2022-03-14 | $27.41 | $27.62 | $26.61 | $26.61 | $26.51 | 27,150 |
| 2022-03-11 | $28.04 | $28.04 | $27.29 | $27.29 | $27.18 | 638 |
| 2022-03-10 | $29.51 | $29.51 | $27.92 | $28.51 | $28.40 | 3,851 |
| 2022-03-09 | $28.97 | $29.53 | $28.97 | $29.53 | $29.42 | 2,768 |
| 2022-03-08 | $28.48 | $28.48 | $27.92 | $28.29 | $28.18 | 7,024 |
| 2022-03-07 | $28.09 | $28.12 | $28.09 | $28.12 | $28.01 | 697 |
| 2022-03-04 | $29.39 | $29.39 | $28.90 | $28.90 | $28.79 | 909 |
| 2022-03-03 | $29.89 | $29.98 | $29.82 | $29.82 | $29.71 | 2,382 |
| 2022-03-02 | $30.01 | $30.01 | $30.01 | $30.01 | $29.90 | 329 |
| 2022-03-01 | $29.85 | $29.85 | $29.82 | $29.85 | $29.74 | 5,070 |
| 2022-02-28 | $29.88 | $30.20 | $29.87 | $30.14 | $30.02 | 2,239 |
| 2022-02-25 | $29.86 | $30.34 | $29.86 | $30.34 | $30.22 | 1,313 |
| 2022-02-24 | $30.09 | $30.09 | $28.69 | $29.60 | $29.49 | 19,154 |
| 2022-02-23 | $30.59 | $30.59 | $30.19 | $30.19 | $30.07 | 1,421 |
| 2022-02-22 | $30.46 | $30.46 | $30.08 | $30.30 | $30.18 | 1,636 |
| 2022-02-18 | $30.83 | $30.83 | $30.49 | $30.49 | $30.37 | 2,052 |
| 2022-02-17 | $31.14 | $31.26 | $30.85 | $30.85 | $30.73 | 3,866 |
| 2022-02-16 | $31.17 | $31.48 | $31.14 | $31.39 | $31.27 | 894 |
| 2022-02-15 | $30.76 | $30.92 | $30.76 | $30.92 | $30.80 | 601 |
| 2022-02-14 | $30.25 | $30.40 | $30.24 | $30.40 | $30.28 | 2,346 |
| 2022-02-11 | $30.32 | $30.34 | $30.09 | $30.09 | $29.98 | 427 |
| 2022-02-10 | $31.19 | $31.19 | $31.19 | $31.19 | $31.07 | 260 |
| 2022-02-09 | $30.93 | $31.40 | $30.89 | $31.19 | $31.07 | 2,056 |
| 2022-02-08 | $30.35 | $30.64 | $30.01 | $30.64 | $30.52 | 4,032 |
| 2022-02-07 | $30.44 | $30.44 | $29.91 | $30.15 | $30.04 | 1,455 |
| 2022-02-04 | $30.29 | $30.47 | $29.78 | $30.47 | $30.35 | 3,035 |
| 2022-02-03 | $30.29 | $30.38 | $29.89 | $29.90 | $29.79 | 3,268 |
| 2022-02-02 | $30.46 | $30.53 | $30.46 | $30.53 | $30.41 | 559 |
| 2022-02-01 | $30.48 | $30.48 | $30.48 | $30.48 | $30.36 | 925 |
| 2022-01-31 | $29.90 | $30.53 | $29.90 | $30.53 | $30.41 | 444 |
| 2022-01-28 | $29.34 | $29.36 | $29.34 | $29.36 | $29.25 | 219 |
| 2022-01-27 | $29.72 | $29.92 | $29.12 | $29.80 | $29.69 | 3,826 |
| 2022-01-26 | $29.79 | $30.17 | $29.39 | $29.39 | $29.28 | 1,712 |
| 2022-01-25 | $30.45 | $30.45 | $29.18 | $29.81 | $29.70 | 3,701 |
| 2022-01-24 | $30.14 | $30.14 | $29.21 | $29.89 | $29.78 | 6,662 |
| 2022-01-21 | $30.62 | $30.87 | $30.59 | $30.69 | $30.57 | 4,450 |
| 2022-01-20 | $31.70 | $32.05 | $31.24 | $31.24 | $31.12 | 793 |
| 2022-01-19 | $31.27 | $31.27 | $30.64 | $30.83 | $30.71 | 696 |
| 2022-01-18 | $31.08 | $31.08 | $30.60 | $30.97 | $30.85 | 3,728 |
| 2022-01-14 | $31.19 | $31.47 | $31.03 | $31.04 | $30.92 | 1,002 |
| 2022-01-13 | $31.58 | $31.77 | $31.44 | $31.44 | $31.32 | 2,186 |
| 2022-01-12 | $31.12 | $31.87 | $31.12 | $31.87 | $31.75 | 6,162 |
| 2022-01-11 | $30.56 | $31.08 | $30.56 | $30.90 | $30.79 | 2,262 |
| 2022-01-10 | $30.27 | $30.33 | $29.86 | $30.20 | $30.08 | 1,970 |
| 2022-01-07 | $30.52 | $30.72 | $30.52 | $30.71 | $30.59 | 7,581 |
| 2022-01-06 | $30.04 | $30.30 | $30.04 | $30.16 | $30.05 | 2,389 |
| 2022-01-05 | $30.76 | $30.76 | $30.34 | $30.34 | $30.22 | 1,259 |
| 2022-01-04 | $30.80 | $31.26 | $30.80 | $31.12 | $31.00 | 3,414 |
| 2022-01-03 | $31.57 | $31.57 | $30.99 | $31.31 | $31.19 | 1,519 |
| 2021-12-31 | $31.68 | $31.68 | $31.51 | $31.51 | $31.39 | 1,534 |
| 2021-12-30 | $31.20 | $31.76 | $31.20 | $31.76 | $31.64 | 3,725 |
| 2021-12-29 | $31.30 | $31.30 | $30.83 | $30.83 | $30.71 | 1,689 |
| 2021-12-28 | $31.23 | $31.23 | $31.23 | $31.23 | $31.11 | 239 |
| 2021-12-27 | $31.25 | $31.25 | $31.25 | $31.25 | $31.13 | 374 |
| 2021-12-23 | $31.22 | $31.35 | $31.22 | $31.23 | $31.11 | 1,044 |
| 2021-12-22 | $31.54 | $31.93 | $31.54 | $31.93 | $30.99 | 392 |
| 2021-12-21 | $31.69 | $32.02 | $31.66 | $32.01 | $31.07 | 4,165 |
| 2021-12-20 | $31.12 | $31.28 | $31.11 | $31.28 | $30.36 | 5,150 |
| 2021-12-17 | $32.06 | $32.18 | $32.00 | $32.12 | $31.18 | 1,810 |
| 2021-12-16 | $32.40 | $32.48 | $32.37 | $32.37 | $31.42 | 1,472 |
| 2021-12-15 | $32.10 | $32.17 | $32.04 | $32.17 | $31.23 | 1,442 |
| 2021-12-14 | $32.37 | $32.48 | $32.28 | $32.48 | $31.52 | 1,109 |
| 2021-12-13 | $32.66 | $32.73 | $32.65 | $32.65 | $31.69 | 987 |
| 2021-12-10 | $33.17 | $33.29 | $33.17 | $33.29 | $32.31 | 996 |
| 2021-12-09 | $33.19 | $33.32 | $33.04 | $33.05 | $32.08 | 2,044 |
| 2021-12-08 | $33.16 | $33.54 | $33.11 | $33.39 | $32.41 | 2,002 |
| 2021-12-07 | $33.11 | $33.11 | $32.99 | $32.99 | $32.02 | 406 |
| 2021-12-06 | $31.91 | $32.36 | $31.91 | $32.36 | $31.41 | 3,230 |
| 2021-12-03 | $32.20 | $32.20 | $31.90 | $31.91 | $30.97 | 2,328 |
| 2021-12-02 | $32.44 | $32.83 | $32.40 | $32.66 | $31.70 | 3,449 |
| 2021-12-01 | $33.10 | $33.10 | $32.32 | $32.35 | $31.40 | 3,694 |
| 2021-11-30 | $32.51 | $32.60 | $32.04 | $32.27 | $31.32 | 6,448 |
| 2021-11-29 | $32.53 | $32.65 | $32.53 | $32.58 | $31.62 | 1,776 |
| 2021-11-26 | $32.53 | $32.53 | $32.50 | $32.50 | $31.55 | 428 |
| 2021-11-24 | $33.81 | $33.81 | $33.68 | $33.68 | $32.69 | 2,294 |
| 2021-11-23 | $33.54 | $33.67 | $33.54 | $33.67 | $32.68 | 1,544 |
| 2021-11-22 | $34.21 | $34.21 | $33.88 | $33.88 | $32.89 | 806 |
| 2021-11-19 | $34.38 | $34.38 | $34.19 | $34.28 | $33.27 | 5,930 |
| 2021-11-18 | $34.08 | $34.09 | $33.96 | $34.04 | $33.04 | 2,366 |
| 2021-11-17 | $35.17 | $35.17 | $34.46 | $34.46 | $33.45 | 1,653 |
| 2021-11-16 | $35.35 | $35.46 | $35.18 | $35.42 | $34.38 | 3,119 |
| 2021-11-15 | $35.48 | $35.64 | $35.17 | $35.64 | $34.59 | 1,664 |
| 2021-11-12 | $35.38 | $35.50 | $35.26 | $35.26 | $34.23 | 4,809 |
| 2021-11-11 | $35.32 | $35.35 | $35.24 | $35.24 | $34.21 | 1,817 |
| 2021-11-10 | $34.95 | $35.07 | $34.73 | $34.80 | $33.78 | 4,609 |
| 2021-11-09 | $35.03 | $35.03 | $34.65 | $34.65 | $33.64 | 7,608 |
| 2021-11-08 | $35.02 | $35.02 | $34.58 | $34.58 | $33.56 | 2,293 |
| 2021-11-05 | $34.84 | $34.96 | $34.65 | $34.72 | $33.70 | 1,626 |
| 2021-11-04 | $34.67 | $34.67 | $34.31 | $34.31 | $33.30 | 10,480 |
| 2021-11-03 | $34.20 | $34.55 | $34.20 | $34.40 | $33.39 | 2,774 |
| 2021-11-02 | $34.53 | $34.53 | $34.20 | $34.42 | $33.40 | 976 |
| 2021-11-01 | $34.76 | $34.76 | $34.58 | $34.58 | $33.56 | 2,036 |
| 2021-10-29 | $34.06 | $34.27 | $34.06 | $34.15 | $33.15 | 10,666 |
| 2021-10-28 | $34.84 | $35.07 | $34.83 | $34.84 | $33.82 | 2,072 |
| 2021-10-27 | $35.38 | $35.38 | $35.13 | $35.18 | $34.15 | 2,537 |
| 2021-10-26 | $35.73 | $35.73 | $35.17 | $35.25 | $34.22 | 4,487 |
| 2021-10-25 | $35.28 | $35.48 | $35.28 | $35.47 | $34.43 | 2,055 |
| 2021-10-22 | $35.19 | $35.19 | $34.68 | $34.84 | $33.82 | 29,159 |
| 2021-10-21 | $35.39 | $35.65 | $35.16 | $35.30 | $34.26 | 24,567 |
| 2021-10-20 | $35.68 | $35.79 | $35.66 | $35.69 | $34.64 | 1,603 |
| 2021-10-19 | $35.53 | $35.64 | $35.45 | $35.50 | $34.46 | 8,230 |
| 2021-10-18 | $35.10 | $35.57 | $35.10 | $35.46 | $34.42 | 2,848 |
| 2021-10-15 | $35.14 | $35.47 | $35.10 | $35.41 | $34.37 | 1,576,621 |
| 2021-10-14 | $34.72 | $34.88 | $34.68 | $34.83 | $33.81 | 16,273 |
| 2021-10-13 | $34.49 | $34.73 | $34.28 | $34.63 | $33.61 | 155,828 |
| 2021-10-12 | $34.15 | $34.18 | $33.90 | $33.95 | $32.96 | 1,768 |
| 2021-10-11 | $34.16 | $34.16 | $33.89 | $33.89 | $32.90 | 410 |
| 2021-10-08 | $34.11 | $34.11 | $34.00 | $34.06 | $33.06 | 1,805 |
| 2021-10-07 | $33.60 | $33.99 | $33.60 | $33.92 | $32.92 | 7,297 |
| 2021-10-06 | $32.83 | $33.23 | $32.83 | $33.19 | $32.22 | 6,880 |
| 2021-10-05 | $33.70 | $33.70 | $33.55 | $33.55 | $32.57 | 956 |
| 2021-10-04 | $33.93 | $33.93 | $33.33 | $33.33 | $32.36 | 2,907 |
| 2021-10-01 | $33.95 | $34.39 | $33.95 | $34.32 | $33.31 | 36,863 |
| 2021-09-30 | $34.31 | $34.41 | $33.97 | $34.13 | $33.13 | 30,661 |
| 2021-09-29 | $33.98 | $34.00 | $33.91 | $33.95 | $32.95 | 2,586 |
| 2021-09-28 | $33.96 | $34.02 | $33.78 | $33.93 | $32.94 | 2,077 |
| 2021-09-27 | $34.55 | $34.74 | $34.53 | $34.72 | $33.70 | 9,458 |
| 2021-09-24 | $34.49 | $34.57 | $34.49 | $34.56 | $33.54 | 2,251 |
| 2021-09-23 | $35.13 | $35.13 | $34.98 | $35.08 | $34.05 | 968 |
| 2021-09-22 | $34.90 | $35.05 | $34.80 | $34.87 | $33.73 | 2,651 |
| 2021-09-21 | $34.28 | $34.43 | $34.20 | $34.43 | $33.31 | 2,714 |
| 2021-09-20 | $34.23 | $34.23 | $33.70 | $33.99 | $32.88 | 13,098 |
| 2021-09-17 | $35.30 | $35.35 | $35.11 | $35.14 | $33.99 | 1,558 |
| 2021-09-16 | $35.34 | $35.59 | $35.34 | $35.59 | $34.43 | 5,499 |
| 2021-09-15 | $35.60 | $35.83 | $35.60 | $35.77 | $34.60 | 20,789 |
| 2021-09-14 | $35.98 | $36.06 | $35.92 | $35.95 | $34.78 | 7,107 |
| 2021-09-13 | $36.23 | $36.23 | $36.06 | $36.14 | $34.96 | 2,471 |
| 2021-09-10 | $36.65 | $36.65 | $36.30 | $36.30 | $35.12 | 2,606 |
| 2021-09-09 | $36.21 | $36.28 | $36.21 | $36.27 | $35.09 | 1,541 |
| 2021-09-08 | $36.93 | $36.93 | $36.24 | $36.29 | $35.11 | 4,604 |
| 2021-09-07 | $37.01 | $37.42 | $37.01 | $37.31 | $36.10 | 6,992 |
| 2021-09-03 | $37.00 | $37.05 | $36.88 | $36.97 | $35.77 | 4,331 |
| 2021-09-02 | $37.12 | $37.12 | $36.82 | $36.86 | $35.66 | 977 |
| 2021-09-01 | $37.01 | $37.41 | $37.01 | $37.27 | $36.06 | 3,127 |
| 2021-08-31 | $36.71 | $36.71 | $36.63 | $36.67 | $35.47 | 1,465 |
| 2021-08-30 | $36.39 | $36.50 | $36.39 | $36.44 | $35.25 | 2,143 |
| 2021-08-27 | $36.16 | $36.45 | $36.16 | $36.45 | $35.26 | 1,345 |
| 2021-08-26 | $36.23 | $36.23 | $36.00 | $36.08 | $34.90 | 141,659 |
| 2021-08-25 | $36.33 | $36.55 | $36.30 | $36.55 | $35.36 | 3,799 |
| 2021-08-24 | $36.23 | $36.42 | $36.23 | $36.42 | $35.23 | 4,702 |
| 2021-08-23 | $35.14 | $35.30 | $35.08 | $35.30 | $34.14 | 8,842 |
| 2021-08-20 | $34.27 | $34.92 | $34.27 | $34.82 | $33.68 | 161,055 |
| 2021-08-19 | $34.44 | $34.85 | $34.28 | $34.74 | $33.61 | 23,581 |
| 2021-08-18 | $35.43 | $35.67 | $35.22 | $35.22 | $34.07 | 29,909 |
| 2021-08-17 | $35.44 | $35.46 | $35.31 | $35.43 | $34.28 | 1,871 |
| 2021-08-16 | $36.50 | $36.50 | $36.14 | $36.21 | $35.03 | 4,705 |
| 2021-08-13 | $36.94 | $36.95 | $36.88 | $36.88 | $35.68 | 998 |
| 2021-08-12 | $37.12 | $37.17 | $37.03 | $37.08 | $35.87 | 1,818 |
| 2021-08-11 | $37.37 | $37.51 | $37.37 | $37.49 | $36.27 | 1,084 |
| 2021-08-10 | $37.57 | $37.57 | $37.40 | $37.45 | $36.23 | 3,445 |
| 2021-08-09 | $37.43 | $37.78 | $37.43 | $37.61 | $36.39 | 2,097 |
| 2021-08-06 | $37.32 | $37.46 | $37.32 | $37.46 | $36.23 | 1,753 |
| 2021-08-05 | $37.58 | $37.66 | $37.58 | $37.64 | $36.41 | 1,651 |
| 2021-08-04 | $37.58 | $37.73 | $37.49 | $37.63 | $36.40 | 4,631 |
| 2021-08-03 | $36.95 | $37.31 | $36.95 | $37.31 | $36.09 | 3,906 |
| 2021-08-02 | $37.67 | $37.76 | $37.42 | $37.42 | $36.20 | 4,657 |
| 2021-07-30 | $37.29 | $37.29 | $36.93 | $36.96 | $35.75 | 3,577 |
| 2021-07-29 | $37.95 | $37.97 | $37.88 | $37.88 | $36.65 | 1,046 |
| 2021-07-28 | $37.00 | $37.81 | $37.00 | $37.77 | $36.54 | 5,047 |
| 2021-07-27 | $36.66 | $36.66 | $36.18 | $36.18 | $35.00 | 965 |
| 2021-07-26 | $37.43 | $37.43 | $37.38 | $37.38 | $36.16 | 740 |
| 2021-07-23 | $38.19 | $38.19 | $37.90 | $37.90 | $36.66 | 1,562 |
| 2021-07-22 | $38.78 | $38.78 | $38.78 | $38.78 | $37.51 | 439 |
| 2021-07-21 | $38.45 | $38.83 | $38.35 | $38.83 | $37.56 | 4,263 |
| 2021-07-20 | $37.63 | $38.42 | $37.52 | $38.42 | $37.17 | 1,533 |
| 2021-07-19 | $37.69 | $37.92 | $37.60 | $37.86 | $36.63 | 3,053 |
| 2021-07-16 | $39.03 | $39.03 | $38.77 | $38.77 | $37.50 | 799 |
| 2021-07-15 | $39.55 | $39.67 | $39.21 | $39.21 | $37.93 | 3,124 |
| 2021-07-14 | $39.59 | $39.59 | $39.34 | $39.36 | $38.07 | 4,887 |
| 2021-07-13 | $39.22 | $39.44 | $39.21 | $39.25 | $37.97 | 18,103 |
| 2021-07-12 | $38.96 | $39.18 | $38.83 | $39.18 | $37.90 | 596 |
| 2021-07-09 | $38.84 | $39.12 | $38.84 | $39.02 | $37.75 | 1,722 |
| 2021-07-08 | $38.30 | $38.42 | $37.98 | $38.31 | $37.06 | 3,735 |
| 2021-07-07 | $39.27 | $39.27 | $38.92 | $39.18 | $37.90 | 1,149 |
| 2021-07-06 | $39.79 | $39.79 | $39.27 | $39.44 | $38.15 | 3,132 |
| 2021-07-02 | $40.20 | $40.45 | $40.20 | $40.45 | $39.13 | 1,297 |
| 2021-07-01 | $40.24 | $40.33 | $40.18 | $40.31 | $39.00 | 3,728 |
| 2021-06-30 | $40.74 | $40.83 | $40.69 | $40.81 | $39.48 | 130,245 |
| 2021-06-29 | $40.74 | $41.01 | $40.74 | $41.00 | $39.66 | 24,254 |
| 2021-06-28 | $41.05 | $41.16 | $40.95 | $41.11 | $39.77 | 875 |
| 2021-06-25 | $41.26 | $41.26 | $40.82 | $40.86 | $39.53 | 2,311 |
| 2021-06-24 | $40.89 | $41.25 | $40.89 | $41.24 | $39.90 | 27,840 |
| 2021-06-23 | $40.51 | $40.80 | $40.51 | $40.63 | $39.30 | 18,903 |
| 2021-06-22 | $39.86 | $40.07 | $39.83 | $40.07 | $38.76 | 3,591 |
| 2021-06-21 | $39.93 | $40.16 | $39.93 | $40.16 | $38.85 | 756 |
| 2021-06-18 | $40.26 | $40.36 | $40.09 | $40.09 | $38.79 | 2,682 |
| 2021-06-17 | $40.41 | $40.41 | $40.11 | $40.24 | $38.93 | 5,054 |
| 2021-06-16 | $40.47 | $40.49 | $40.11 | $40.12 | $38.81 | 2,241 |
| 2021-06-15 | $40.39 | $40.55 | $40.33 | $40.46 | $39.14 | 2,448 |
| 2021-06-14 | $40.74 | $40.79 | $40.65 | $40.65 | $39.32 | 4,275 |
| 2021-06-11 | $40.77 | $40.77 | $40.13 | $40.29 | $38.98 | 5,444 |
| 2021-06-10 | $40.29 | $40.36 | $40.20 | $40.36 | $39.04 | 6,410 |
| 2021-06-09 | $40.18 | $40.18 | $40.01 | $40.01 | $38.71 | 720 |
| 2021-06-08 | $40.29 | $40.33 | $40.27 | $40.27 | $38.96 | 1,418 |
| 2021-06-07 | $40.35 | $40.39 | $40.33 | $40.33 | $39.02 | 1,087 |
| 2021-06-04 | $40.23 | $40.50 | $40.23 | $40.42 | $39.10 | 3,753 |
| 2021-06-03 | $40.01 | $40.06 | $40.01 | $40.05 | $38.74 | 3,835 |
| 2021-06-02 | $40.17 | $40.43 | $40.17 | $40.42 | $39.10 | 2,713 |
| 2021-06-01 | $39.98 | $40.31 | $39.98 | $40.31 | $39.00 | 1,795 |
| 2021-05-28 | $39.23 | $39.43 | $39.19 | $39.28 | $38.00 | 5,946 |
| 2021-05-27 | $38.91 | $38.91 | $38.91 | $38.91 | $37.64 | 450 |
| 2021-05-26 | $38.67 | $38.78 | $38.65 | $38.72 | $37.46 | 1,319 |
| 2021-05-25 | $38.64 | $38.64 | $38.48 | $38.48 | $37.22 | 1,289 |
| 2021-05-24 | $38.24 | $38.34 | $38.23 | $38.24 | $36.99 | 2,321 |
| 2021-05-21 | $38.10 | $38.12 | $37.95 | $38.00 | $36.76 | 16,897 |
| 2021-05-20 | $38.11 | $38.25 | $38.08 | $38.21 | $36.96 | 1,492 |
| 2021-05-19 | $37.96 | $38.05 | $37.63 | $37.85 | $36.62 | 25,641 |
| 2021-05-18 | $38.14 | $38.39 | $38.14 | $38.37 | $37.12 | 1,931 |
| 2021-05-17 | $36.83 | $37.90 | $36.79 | $37.90 | $36.66 | 9,273 |
| 2021-05-14 | $37.24 | $37.50 | $37.24 | $37.49 | $36.27 | 6,051 |
| 2021-05-13 | $37.17 | $37.17 | $36.57 | $36.77 | $35.57 | 28,654 |
| 2021-05-12 | $37.85 | $37.85 | $36.95 | $36.95 | $35.75 | 55,257 |
| 2021-05-11 | $37.81 | $38.22 | $37.56 | $38.06 | $36.82 | 24,044 |
| 2021-05-10 | $38.38 | $38.46 | $38.23 | $38.24 | $37.00 | 11,663 |
| 2021-05-07 | $38.29 | $38.67 | $38.29 | $38.52 | $37.26 | 3,039 |
| 2021-05-06 | $37.83 | $37.91 | $37.56 | $37.91 | $36.67 | 43,460 |
| 2021-05-05 | $37.47 | $37.78 | $37.47 | $37.56 | $36.33 | 1,828 |
| 2021-05-04 | $37.33 | $37.33 | $36.98 | $37.13 | $35.91 | 1,245 |
| 2021-05-03 | $37.70 | $37.70 | $37.45 | $37.52 | $36.29 | 1,330 |
| 2021-04-30 | $38.21 | $38.23 | $37.75 | $37.80 | $36.57 | 2,695 |
| 2021-04-29 | $38.69 | $38.69 | $38.33 | $38.59 | $37.33 | 1,150 |
| 2021-04-28 | $38.53 | $39.02 | $38.53 | $38.86 | $37.59 | 4,157 |
| 2021-04-27 | $38.66 | $38.73 | $38.36 | $38.51 | $37.25 | 2,672 |
| 2021-04-26 | $38.40 | $38.86 | $38.40 | $38.68 | $37.42 | 3,326 |
| 2021-04-23 | $38.30 | $38.50 | $38.24 | $38.38 | $37.13 | 3,526 |
| 2021-04-22 | $38.17 | $38.26 | $37.79 | $37.97 | $36.74 | 3,009 |
| 2021-04-21 | $37.58 | $38.06 | $37.58 | $37.92 | $36.68 | 10,742 |
| 2021-04-20 | $38.07 | $38.07 | $38.07 | $38.07 | $36.82 | 292 |
| 2021-04-19 | $38.20 | $38.24 | $38.07 | $38.07 | $36.82 | 7,327 |
| 2021-04-16 | $38.16 | $38.34 | $37.72 | $37.72 | $36.49 | 92,195 |
| 2021-04-15 | $37.95 | $38.09 | $37.95 | $38.06 | $36.82 | 1,696 |
| 2021-04-14 | $37.90 | $38.07 | $37.74 | $37.76 | $36.53 | 7,991 |
| 2021-04-13 | $37.38 | $37.68 | $37.38 | $37.50 | $36.28 | 2,754 |
| 2021-04-12 | $37.70 | $37.70 | $37.02 | $37.16 | $35.94 | 3,450 |
| 2021-04-09 | $37.78 | $37.98 | $37.59 | $37.94 | $36.70 | 9,293 |
| 2021-04-08 | $38.00 | $38.29 | $37.97 | $38.19 | $36.94 | 5,440 |
| 2021-04-07 | $37.71 | $37.71 | $37.50 | $37.50 | $36.28 | 834 |
| 2021-04-06 | $37.78 | $38.21 | $37.77 | $38.12 | $36.87 | 8,131 |
| 2021-04-05 | $37.90 | $37.99 | $37.72 | $37.76 | $36.52 | 3,250 |
| 2021-04-01 | $37.99 | $38.13 | $37.70 | $37.83 | $36.60 | 16,076 |
| 2021-03-31 | $37.26 | $37.78 | $37.18 | $37.62 | $36.39 | 33,140 |
| 2021-03-30 | $37.17 | $37.32 | $37.13 | $37.19 | $35.97 | 9,454 |
| 2021-03-29 | $36.84 | $36.87 | $36.53 | $36.76 | $35.56 | 2,925 |
| 2021-03-26 | $36.91 | $37.25 | $36.43 | $37.25 | $36.03 | 4,003 |
| 2021-03-25 | $36.21 | $36.80 | $36.21 | $36.72 | $35.53 | 20,977 |
| 2021-03-24 | $37.46 | $37.46 | $36.55 | $36.55 | $35.36 | 3,712 |
| 2021-03-23 | $38.25 | $38.33 | $37.70 | $37.87 | $36.63 | 9,591 |
| 2021-03-22 | $38.60 | $38.91 | $38.49 | $38.81 | $37.54 | 6,148 |
| 2021-03-19 | $39.30 | $39.32 | $39.23 | $39.23 | $37.95 | 6,128 |
| 2021-03-18 | $39.24 | $39.25 | $38.59 | $38.59 | $37.33 | 11,205 |
| 2021-03-17 | $38.99 | $39.66 | $38.79 | $39.66 | $38.37 | 4,991 |
| 2021-03-16 | $39.70 | $39.72 | $39.44 | $39.49 | $38.20 | 5,560 |
| 2021-03-15 | $39.01 | $39.35 | $39.01 | $39.33 | $38.05 | 36,952 |
| 2021-03-12 | $39.10 | $39.22 | $38.93 | $39.16 | $37.88 | 3,472 |
| 2021-03-11 | $39.45 | $39.65 | $39.41 | $39.61 | $38.32 | 2,312 |
| 2021-03-10 | $38.70 | $38.70 | $38.13 | $38.45 | $37.20 | 26,403 |
| 2021-03-09 | $38.12 | $38.60 | $38.12 | $38.37 | $37.12 | 2,122 |
| 2021-03-08 | $38.31 | $38.34 | $37.50 | $37.63 | $36.40 | 18,962 |
| 2021-03-05 | $39.17 | $39.21 | $38.47 | $38.98 | $37.71 | 4,286 |
| 2021-03-04 | $39.31 | $39.81 | $38.68 | $38.83 | $37.56 | 8,535 |
| 2021-03-03 | $39.57 | $39.83 | $39.32 | $39.69 | $38.40 | 6,213 |
| 2021-03-02 | $39.74 | $39.82 | $39.62 | $39.70 | $38.41 | 3,272 |
| 2021-03-01 | $39.68 | $40.21 | $39.59 | $39.87 | $38.57 | 43,829 |
| 2021-02-26 | $39.29 | $39.29 | $38.94 | $39.01 | $37.74 | 13,547 |
| 2021-02-25 | $40.66 | $40.98 | $39.62 | $39.62 | $38.33 | 6,089 |
| 2021-02-24 | $40.43 | $40.49 | $40.39 | $40.41 | $39.10 | 2,821 |
| 2021-02-23 | $40.23 | $40.64 | $39.58 | $40.64 | $39.31 | 5,389 |
| 2021-02-22 | $40.37 | $41.04 | $40.37 | $40.83 | $39.50 | 7,472 |
| 2021-02-19 | $42.07 | $42.16 | $41.87 | $41.87 | $40.50 | 2,740 |
| 2021-02-18 | $41.45 | $41.58 | $41.25 | $41.51 | $40.16 | 1,735 |
| 2021-02-17 | $42.25 | $42.25 | $42.14 | $42.14 | $40.77 | 896 |
| 2021-02-16 | $42.46 | $42.49 | $42.13 | $42.31 | $40.93 | 8,400 |
| 2021-02-12 | $41.90 | $42.51 | $41.90 | $42.32 | $40.94 | 9,052 |
| 2021-02-11 | $42.20 | $42.39 | $42.10 | $42.18 | $40.81 | 14,040 |
| 2021-02-10 | $41.90 | $41.94 | $41.66 | $41.85 | $40.49 | 9,085 |
| 2021-02-09 | $41.20 | $41.68 | $41.03 | $41.57 | $40.21 | 6,895 |
| 2021-02-08 | $41.04 | $41.64 | $41.04 | $41.32 | $39.98 | 9,566 |
| 2021-02-05 | $41.17 | $41.51 | $41.16 | $41.16 | $39.82 | 4,613 |
| 2021-02-04 | $41.02 | $41.03 | $40.70 | $41.03 | $39.69 | 7,002 |
| 2021-02-03 | $41.05 | $41.30 | $40.95 | $41.20 | $39.86 | 12,689 |
| 2021-02-02 | $40.45 | $40.86 | $40.30 | $40.73 | $39.40 | 5,288 |
| 2021-02-01 | $39.42 | $40.02 | $39.24 | $40.02 | $38.71 | 3,160 |
| 2021-01-29 | $38.68 | $38.71 | $38.26 | $38.34 | $37.09 | 3,523 |
| 2021-01-28 | $39.49 | $39.75 | $39.46 | $39.63 | $38.34 | 2,724 |
| 2021-01-27 | $39.47 | $39.59 | $39.17 | $39.27 | $37.99 | 3,628 |
| 2021-01-26 | $40.34 | $40.42 | $40.13 | $40.13 | $38.82 | 3,549 |
| 2021-01-25 | $40.80 | $40.80 | $40.15 | $40.34 | $39.02 | 10,406 |
| 2021-01-22 | $40.40 | $40.40 | $40.12 | $40.26 | $38.95 | 8,038 |
| 2021-01-21 | $40.67 | $40.81 | $40.49 | $40.70 | $39.37 | 6,259 |
| 2021-01-20 | $40.45 | $40.75 | $40.27 | $40.50 | $39.18 | 12,014 |
| 2021-01-19 | $40.15 | $40.15 | $39.74 | $39.74 | $38.44 | 5,993 |
| 2021-01-15 | $39.50 | $39.70 | $39.40 | $39.59 | $38.30 | 5,119 |
| 2021-01-14 | $40.19 | $40.43 | $40.19 | $40.26 | $38.95 | 2,912 |
| 2021-01-13 | $39.85 | $39.97 | $39.39 | $39.82 | $38.52 | 11,607 |
| 2021-01-12 | $39.59 | $39.84 | $39.59 | $39.83 | $38.53 | 9,366 |
| 2021-01-11 | $39.28 | $39.43 | $39.19 | $39.41 | $38.12 | 2,472 |
| 2021-01-08 | $39.50 | $39.81 | $39.26 | $39.66 | $38.36 | 4,067 |
| 2021-01-07 | $38.52 | $38.66 | $38.43 | $38.66 | $37.40 | 3,380 |
| 2021-01-06 | $38.03 | $38.59 | $38.03 | $38.33 | $37.08 | 15,395 |
| 2021-01-05 | $38.48 | $38.58 | $38.48 | $38.53 | $37.27 | 3,081 |
| 2021-01-04 | $38.42 | $38.42 | $37.57 | $37.61 | $36.38 | 6,303 |
| 2020-12-31 | $37.53 | $37.69 | $37.37 | $37.60 | $36.38 | 1,366 |
| 2020-12-30 | $37.62 | $37.90 | $37.60 | $37.71 | $36.48 | 2,850 |
| 2020-12-29 | $36.99 | $37.06 | $36.94 | $36.94 | $35.74 | 2,312 |
| 2020-12-28 | $36.42 | $36.74 | $36.20 | $36.44 | $35.25 | 3,470 |
| 2020-12-24 | $36.21 | $36.68 | $36.21 | $36.48 | $35.29 | 3,368 |
| 2020-12-23 | $36.38 | $36.38 | $36.34 | $36.34 | $35.04 | 482 |
| 2020-12-22 | $35.89 | $36.03 | $35.73 | $35.89 | $34.61 | 2,989 |
| 2020-12-21 | $35.83 | $36.23 | $35.79 | $36.02 | $34.73 | 6,760 |
| 2020-12-18 | $36.80 | $37.00 | $36.68 | $36.68 | $35.37 | 143,650 |
| 2020-12-17 | $36.93 | $36.93 | $36.73 | $36.83 | $35.52 | 6,926 |
| 2020-12-16 | $36.55 | $36.62 | $36.46 | $36.60 | $35.29 | 3,353 |
| 2020-12-15 | $36.21 | $36.63 | $36.21 | $36.63 | $35.32 | 1,470 |
| 2020-12-14 | $36.30 | $36.30 | $36.09 | $36.10 | $34.81 | 6,143 |
| 2020-12-11 | $36.11 | $36.30 | $36.10 | $36.19 | $34.89 | 4,218 |
| 2020-12-10 | $35.80 | $36.60 | $35.80 | $36.48 | $35.18 | 5,833 |
| 2020-12-09 | $36.43 | $36.70 | $35.62 | $35.81 | $34.53 | 8,494 |
| 2020-12-08 | $36.16 | $36.17 | $36.12 | $36.12 | $34.83 | 23,271 |
| 2020-12-07 | $36.57 | $36.66 | $36.36 | $36.36 | $35.06 | 4,499 |
| 2020-12-04 | $36.03 | $36.32 | $36.03 | $36.31 | $35.02 | 3,827 |
| 2020-12-03 | $35.75 | $35.86 | $35.72 | $35.75 | $34.47 | 5,786 |
| 2020-12-02 | $34.98 | $35.29 | $34.98 | $35.28 | $34.02 | 57,637 |
| 2020-12-01 | $34.90 | $35.13 | $34.82 | $35.07 | $33.82 | 31,244 |
| 2020-11-30 | $34.47 | $34.47 | $34.33 | $34.33 | $33.10 | 1,605 |
| 2020-11-27 | $35.07 | $35.21 | $34.99 | $34.99 | $33.74 | 15,802 |
| 2020-11-25 | $34.34 | $34.59 | $34.34 | $34.51 | $33.28 | 148,944 |
| 2020-11-24 | $34.48 | $34.56 | $34.39 | $34.54 | $33.31 | 7,888 |
| 2020-11-23 | $33.79 | $33.79 | $33.75 | $33.75 | $32.55 | 603 |
| 2020-11-20 | $33.63 | $33.63 | $33.63 | $33.63 | $32.43 | 170 |
| 2020-11-19 | $33.47 | $33.63 | $33.47 | $33.63 | $32.43 | 645 |
| 2020-11-18 | $33.67 | $33.67 | $33.65 | $33.65 | $32.45 | 726 |
| 2020-11-17 | $33.70 | $33.75 | $33.67 | $33.72 | $32.52 | 13,684 |
| 2020-11-16 | $33.04 | $33.04 | $33.04 | $33.04 | $31.86 | 684 |
| 2020-11-13 | $32.88 | $33.04 | $32.69 | $33.04 | $31.86 | 1,704 |
| 2020-11-12 | $32.70 | $32.70 | $32.37 | $32.37 | $31.22 | 816 |
| 2020-11-11 | $32.68 | $32.68 | $32.68 | $32.68 | $31.51 | 406 |
| 2020-11-10 | $32.49 | $32.65 | $32.49 | $32.50 | $31.34 | 1,760 |
| 2020-11-09 | $32.97 | $33.02 | $32.71 | $32.71 | $31.54 | 2,967 |
| 2020-11-06 | $31.94 | $31.94 | $31.94 | $31.94 | $30.80 | 223 |
| 2020-11-05 | $31.77 | $31.77 | $31.65 | $31.65 | $30.52 | 3,602 |
| 2020-11-04 | $30.98 | $31.05 | $30.98 | $31.05 | $29.94 | 1,041 |
| 2020-11-03 | $29.79 | $30.00 | $29.79 | $30.00 | $28.93 | 952 |
| 2020-11-02 | $29.37 | $29.37 | $29.23 | $29.23 | $28.18 | 1,006 |
| 2020-10-30 | $29.58 | $29.58 | $29.58 | $29.58 | $28.53 | 229 |
| 2020-10-29 | $29.35 | $29.58 | $29.30 | $29.58 | $28.53 | 3,570 |
| 2020-10-28 | $30.00 | $30.00 | $30.00 | $30.00 | $28.93 | 170 |
| 2020-10-27 | $30.24 | $30.40 | $30.00 | $30.00 | $28.93 | 1,457 |
| 2020-10-26 | $30.31 | $30.31 | $30.08 | $30.10 | $29.03 | 779 |
| 2020-10-23 | $30.49 | $30.60 | $30.49 | $30.60 | $29.51 | 933 |
| 2020-10-22 | $30.52 | $30.52 | $30.44 | $30.44 | $29.35 | 522 |
| 2020-10-21 | $30.54 | $30.54 | $30.38 | $30.39 | $29.30 | 1,183 |
| 2020-10-20 | $30.51 | $30.51 | $30.51 | $30.51 | $29.42 | 1,015 |
| 2020-10-19 | $30.34 | $30.34 | $29.99 | $29.99 | $28.92 | 1,278 |
| 2020-10-16 | $30.09 | $30.15 | $30.09 | $30.09 | $29.01 | 795 |
| 2020-10-15 | $29.92 | $30.08 | $29.86 | $30.04 | $28.97 | 1,934 |
| 2020-10-14 | $30.53 | $30.53 | $30.32 | $30.38 | $29.30 | 4,034 |
| 2020-10-13 | $30.40 | $30.43 | $30.26 | $30.39 | $29.31 | 996 |
| 2020-10-12 | $30.63 | $30.66 | $30.63 | $30.66 | $29.56 | 490 |
| 2020-10-09 | $30.57 | $30.68 | $30.56 | $30.57 | $29.48 | 5,836 |
| 2020-10-08 | $30.10 | $30.38 | $30.10 | $30.38 | $29.29 | 1,197 |
| 2020-10-07 | $29.82 | $30.02 | $29.82 | $30.02 | $28.95 | 628 |
| 2020-10-06 | $30.02 | $30.05 | $29.92 | $29.92 | $28.85 | 5,689 |
| 2020-10-05 | $29.53 | $29.65 | $29.53 | $29.65 | $28.59 | 799 |
| 2020-10-02 | $29.45 | $29.45 | $29.12 | $29.12 | $28.08 | 1,840 |
| 2020-10-01 | $29.22 | $29.47 | $29.21 | $29.47 | $28.42 | 900 |
| 2020-09-30 | $29.19 | $29.19 | $29.09 | $29.09 | $28.05 | 1,996 |
| 2020-09-29 | $28.80 | $28.80 | $28.77 | $28.78 | $27.76 | 797 |
| 2020-09-28 | $28.95 | $28.95 | $28.77 | $28.86 | $27.83 | 2,419 |
| 2020-09-25 | $28.51 | $28.76 | $28.51 | $28.76 | $27.73 | 1,086 |
| 2020-09-24 | $28.33 | $28.33 | $28.33 | $28.33 | $27.32 | 756 |
| 2020-09-23 | $29.10 | $29.10 | $28.91 | $28.91 | $27.84 | 791 |
| 2020-09-22 | $29.46 | $29.54 | $29.46 | $29.54 | $28.44 | 946 |
| 2020-09-21 | $29.25 | $29.62 | $29.25 | $29.62 | $28.52 | 2,927 |
| 2020-09-18 | $30.54 | $30.54 | $30.28 | $30.28 | $29.15 | 491 |
| 2020-09-17 | $30.41 | $30.57 | $30.41 | $30.57 | $29.43 | 750 |
| 2020-09-16 | $30.73 | $30.92 | $30.73 | $30.77 | $29.63 | 2,090 |
| 2020-09-15 | $30.41 | $30.51 | $30.41 | $30.46 | $29.33 | 8,879 |
| 2020-09-14 | $30.14 | $30.30 | $30.14 | $30.30 | $29.17 | 342 |
| 2020-09-11 | $29.51 | $29.51 | $29.51 | $29.51 | $28.41 | 400 |
| 2020-09-10 | $30.10 | $30.10 | $29.51 | $29.51 | $28.41 | 1,398 |
| 2020-09-09 | $29.68 | $29.68 | $29.68 | $29.68 | $28.58 | 905 |
| 2020-09-08 | $29.62 | $29.68 | $29.56 | $29.68 | $28.58 | 25,317 |
| 2020-09-04 | $30.04 | $30.29 | $30.04 | $30.25 | $29.13 | 1,087 |
| 2020-09-03 | $30.14 | $30.23 | $30.14 | $30.23 | $29.11 | 274 |
| 2020-09-02 | $30.79 | $30.79 | $30.79 | $30.79 | $29.65 | 310 |
| 2020-09-01 | $30.79 | $30.79 | $30.79 | $30.79 | $29.65 | 672 |
| 2020-08-31 | $30.92 | $30.92 | $30.92 | $30.92 | $29.77 | 116 |
| 2020-08-28 | $30.87 | $30.92 | $30.87 | $30.92 | $29.77 | 666 |
| 2020-08-27 | $30.17 | $30.29 | $30.16 | $30.23 | $29.11 | 2,013 |
| 2020-08-26 | $30.22 | $30.29 | $30.12 | $30.14 | $29.02 | 2,789 |
| 2020-08-25 | $30.01 | $30.12 | $29.82 | $30.10 | $28.98 | 4,005 |
| 2020-08-24 | $29.78 | $29.80 | $29.66 | $29.66 | $28.56 | 3,731 |
| 2020-08-21 | $29.24 | $29.31 | $29.24 | $29.29 | $28.20 | 1,111 |
| 2020-08-20 | $28.87 | $29.40 | $28.87 | $29.29 | $28.20 | 2,059 |
| 2020-08-19 | $29.76 | $29.76 | $29.58 | $29.58 | $28.48 | 1,148 |
| 2020-08-18 | $29.77 | $29.80 | $29.63 | $29.80 | $28.69 | 799 |
| 2020-08-17 | $29.63 | $29.77 | $29.63 | $29.74 | $28.63 | 786 |
| 2020-08-14 | $29.82 | $29.84 | $29.77 | $29.77 | $28.66 | 1,759 |
| 2020-08-13 | $30.24 | $30.24 | $30.01 | $30.01 | $28.90 | 1,264 |
| 2020-08-12 | $29.96 | $30.07 | $29.92 | $29.92 | $28.80 | 432 |
| 2020-08-11 | $30.05 | $30.08 | $29.87 | $29.89 | $28.77 | 2,538 |
| 2020-08-10 | $29.43 | $29.43 | $29.43 | $29.43 | $28.34 | 24 |
| 2020-08-07 | $29.57 | $29.58 | $29.34 | $29.43 | $28.34 | 5,541 |
| 2020-08-06 | $29.88 | $29.91 | $29.88 | $29.89 | $28.78 | 589 |
| 2020-08-05 | $29.77 | $29.77 | $29.77 | $29.77 | $28.66 | 614 |
| 2020-08-04 | $29.36 | $29.41 | $29.06 | $29.16 | $28.08 | 6,298 |
| 2020-08-03 | $29.28 | $29.28 | $29.12 | $29.12 | $28.04 | 7,110 |
| 2020-07-31 | $29.10 | $29.10 | $28.68 | $28.83 | $27.76 | 2,715 |
| 2020-07-30 | $29.00 | $29.21 | $29.00 | $29.16 | $28.07 | 516 |
| 2020-07-29 | $29.32 | $29.53 | $29.32 | $29.36 | $28.27 | 1,291 |
| 2020-07-28 | $28.90 | $29.06 | $28.89 | $29.02 | $27.94 | 2,108 |
| 2020-07-27 | $28.74 | $28.96 | $28.73 | $28.88 | $27.80 | 6,788 |
| 2020-07-24 | $28.55 | $28.68 | $28.53 | $28.68 | $27.61 | 1,229 |
| 2020-07-23 | $28.92 | $28.94 | $28.75 | $28.75 | $27.68 | 1,253 |
| 2020-07-22 | $29.17 | $29.30 | $29.07 | $29.14 | $28.06 | 2,347 |
| 2020-07-21 | $29.21 | $29.35 | $29.19 | $29.19 | $28.11 | 2,698 |
| 2020-07-20 | $28.70 | $28.81 | $28.70 | $28.81 | $27.74 | 1,138 |
| 2020-07-17 | $28.23 | $28.23 | $28.22 | $28.22 | $27.17 | 312 |
| 2020-07-16 | $27.88 | $28.10 | $27.83 | $27.94 | $26.90 | 1,098 |
| 2020-07-15 | $28.14 | $28.34 | $28.12 | $28.24 | $27.19 | 3,258 |
| 2020-07-14 | $27.72 | $28.05 | $27.72 | $27.98 | $26.94 | 1,154 |
| 2020-07-13 | $28.52 | $28.52 | $28.10 | $28.10 | $27.06 | 271 |
| 2020-07-10 | $28.25 | $28.25 | $28.21 | $28.21 | $27.16 | 2,177 |
| 2020-07-09 | $28.41 | $28.41 | $28.18 | $28.19 | $27.14 | 5,025 |
| 2020-07-08 | $27.99 | $28.20 | $27.99 | $28.20 | $27.15 | 1,421 |
| 2020-07-07 | $28.21 | $28.21 | $28.21 | $28.21 | $27.16 | 122 |
| 2020-07-06 | $28.20 | $28.40 | $28.07 | $28.21 | $27.16 | 3,437 |
| 2020-07-02 | $27.28 | $27.34 | $27.08 | $27.08 | $26.07 | 8,280 |
| 2020-07-01 | $26.44 | $26.59 | $26.44 | $26.59 | $25.60 | 773 |
| 2020-06-30 | $26.24 | $26.30 | $26.22 | $26.30 | $25.32 | 661 |
| 2020-06-29 | $26.77 | $26.77 | $26.30 | $26.30 | $25.32 | 704 |
| 2020-06-26 | $26.18 | $26.37 | $26.09 | $26.10 | $25.13 | 6,295 |
| 2020-06-25 | $26.73 | $26.73 | $26.73 | $26.73 | $25.74 | 791 |
| 2020-06-24 | $26.96 | $26.96 | $26.96 | $26.96 | $25.96 | 418 |
| 2020-06-23 | $27.13 | $27.38 | $27.03 | $27.13 | $26.12 | 2,994 |
| 2020-06-22 | $26.75 | $26.75 | $26.64 | $26.64 | $25.65 | 356 |
| 2020-06-19 | $26.55 | $26.55 | $26.45 | $26.45 | $25.47 | 506 |
| 2020-06-18 | $26.15 | $26.43 | $26.15 | $26.21 | $25.24 | 994 |
| 2020-06-17 | $26.16 | $26.41 | $26.14 | $26.33 | $25.35 | 2,696 |
| 2020-06-16 | $26.09 | $26.33 | $25.92 | $26.05 | $25.08 | 1,465 |
| 2020-06-15 | $25.22 | $26.04 | $25.14 | $25.75 | $24.79 | 1,814 |
| 2020-06-12 | $26.11 | $26.19 | $25.70 | $26.09 | $25.12 | 4,161 |
| 2020-06-11 | $26.07 | $26.22 | $25.34 | $25.41 | $24.47 | 15,931 |
| 2020-06-10 | $27.01 | $27.01 | $26.77 | $26.90 | $25.90 | 2,740 |
| 2020-06-09 | $26.76 | $26.76 | $26.67 | $26.67 | $25.68 | 957 |
| 2020-06-08 | $26.93 | $27.16 | $26.87 | $27.16 | $26.15 | 664 |
| 2020-06-05 | $27.04 | $27.04 | $26.69 | $26.69 | $25.70 | 7,660 |
| 2020-06-04 | $25.83 | $25.85 | $25.77 | $25.85 | $24.89 | 1,017 |
| 2020-06-03 | $25.95 | $26.09 | $25.86 | $26.04 | $25.07 | 7,374 |
| 2020-06-02 | $25.01 | $25.37 | $25.01 | $25.23 | $24.29 | 2,247 |
| 2020-06-01 | $24.33 | $24.65 | $24.33 | $24.52 | $23.61 | 24,339 |
| 2020-05-29 | $23.50 | $24.03 | $23.50 | $24.03 | $23.14 | 1,338 |
| 2020-05-28 | $23.71 | $24.00 | $23.59 | $23.59 | $22.71 | 69,774 |
| 2020-05-27 | $23.64 | $23.80 | $23.62 | $23.80 | $22.92 | 16,972 |
| 2020-05-26 | $23.79 | $23.87 | $23.43 | $23.43 | $22.56 | 16,731 |
| 2020-05-22 | $22.57 | $22.72 | $22.38 | $22.42 | $21.59 | 4,470 |
| 2020-05-21 | $22.82 | $22.92 | $22.72 | $22.72 | $21.88 | 2,394 |
| 2020-05-20 | $23.08 | $23.29 | $22.81 | $22.81 | $21.96 | 2,053 |
| 2020-05-19 | $22.87 | $22.99 | $22.69 | $22.69 | $21.85 | 2,970 |
| 2020-05-18 | $22.60 | $22.89 | $22.60 | $22.89 | $22.04 | 665 |
| 2020-05-15 | $22.03 | $22.10 | $21.84 | $22.05 | $21.23 | 2,255 |
| 2020-05-14 | $21.85 | $22.26 | $21.85 | $22.26 | $21.43 | 5,642 |
| 2020-05-13 | $22.61 | $22.61 | $21.96 | $22.09 | $21.27 | 2,525 |
| 2020-05-12 | $22.78 | $22.83 | $22.25 | $22.37 | $21.54 | 2,666 |
| 2020-05-11 | $22.52 | $22.52 | $22.33 | $22.33 | $21.50 | 1,368 |
| 2020-05-08 | $22.54 | $22.76 | $22.54 | $22.64 | $21.80 | 4,425 |
| 2020-05-07 | $22.06 | $22.23 | $21.94 | $22.08 | $21.26 | 3,482 |
| 2020-05-06 | $21.80 | $21.95 | $21.80 | $21.83 | $21.02 | 1,425 |
| 2020-05-05 | $22.05 | $22.15 | $21.73 | $21.91 | $21.10 | 11,584 |
| 2020-05-04 | $21.46 | $21.73 | $21.46 | $21.73 | $20.92 | 2,844 |
| 2020-05-01 | $22.01 | $22.01 | $21.50 | $21.50 | $20.70 | 3,033 |
| 2020-04-30 | $22.85 | $22.95 | $22.38 | $22.52 | $21.68 | 4,177 |
| 2020-04-29 | $22.87 | $23.05 | $22.87 | $23.04 | $22.18 | 1,229 |
| 2020-04-28 | $22.35 | $22.35 | $22.18 | $22.18 | $21.36 | 2,798 |
| 2020-04-27 | $21.95 | $21.98 | $21.87 | $21.98 | $21.16 | 9,152 |
| 2020-04-24 | $21.45 | $21.45 | $21.25 | $21.33 | $20.54 | 3,854 |
| 2020-04-23 | $21.91 | $21.97 | $21.86 | $21.86 | $21.05 | 1,928 |
| 2020-04-22 | $21.72 | $22.10 | $21.72 | $21.99 | $21.17 | 762 |
| 2020-04-21 | $21.27 | $21.33 | $21.06 | $21.27 | $20.48 | 5,446 |
| 2020-04-20 | $21.95 | $22.20 | $21.83 | $21.92 | $21.11 | 4,349 |
| 2020-04-17 | $21.88 | $22.12 | $21.74 | $22.06 | $21.24 | 3,660 |
| 2020-04-16 | $21.54 | $21.66 | $21.48 | $21.52 | $20.72 | 34,641 |
| 2020-04-15 | $21.94 | $21.94 | $21.94 | $21.94 | $21.12 | 69 |
| 2020-04-14 | $21.99 | $21.99 | $21.79 | $21.94 | $21.12 | 2,632 |
| 2020-04-13 | $21.22 | $21.76 | $21.11 | $21.76 | $20.95 | 8,409 |
| 2020-04-09 | $21.60 | $21.76 | $21.28 | $21.50 | $20.70 | 12,870 |
| 2020-04-08 | $20.91 | $21.31 | $20.81 | $21.24 | $20.45 | 14,676 |
| 2020-04-07 | $21.51 | $21.58 | $20.92 | $21.02 | $20.24 | 31,160 |
| 2020-04-06 | $20.55 | $20.58 | $20.43 | $20.50 | $19.74 | 2,826 |
| 2020-04-03 | $19.40 | $19.45 | $19.08 | $19.29 | $18.57 | 3,993 |
| 2020-04-02 | $19.69 | $20.09 | $19.50 | $19.78 | $19.04 | 58,199 |
| 2020-04-01 | $20.13 | $20.13 | $19.28 | $19.28 | $18.56 | 1,308 |
| 2020-03-31 | $20.73 | $20.78 | $20.22 | $20.41 | $19.65 | 22,433 |
| 2020-03-30 | $20.08 | $20.22 | $20.05 | $20.18 | $19.43 | 24,620 |
| 2020-03-27 | $20.21 | $20.67 | $19.87 | $19.96 | $19.22 | 374,785 |
| 2020-03-26 | $20.51 | $21.48 | $20.51 | $21.16 | $20.37 | 26,845 |
| 2020-03-25 | $20.00 | $20.73 | $19.91 | $20.73 | $19.96 | 5,110 |
| 2020-03-24 | $19.38 | $19.87 | $19.35 | $19.57 | $18.84 | 31,214 |
| 2020-03-23 | $18.50 | $18.56 | $17.63 | $17.95 | $17.28 | 8,900 |
| 2020-03-20 | $19.28 | $19.53 | $18.48 | $18.81 | $18.11 | 15,747 |
| 2020-03-19 | $17.48 | $18.46 | $17.48 | $18.29 | $17.61 | 10,538 |
| 2020-03-18 | $18.38 | $19.12 | $17.80 | $18.23 | $17.55 | 12,994 |
| 2020-03-17 | $19.50 | $20.52 | $19.50 | $20.06 | $19.31 | 37,404 |
| 2020-03-16 | $17.85 | $20.75 | $17.85 | $19.41 | $18.69 | 102,291 |
| 2020-03-13 | $22.68 | $22.68 | $21.14 | $21.95 | $21.13 | 43,730 |
| 2020-03-12 | $20.97 | $21.29 | $17.83 | $20.69 | $19.92 | 80,620 |
| 2020-03-11 | $24.01 | $24.01 | $22.95 | $23.30 | $22.43 | 199,182 |
| 2020-03-10 | $24.38 | $24.67 | $23.80 | $24.67 | $23.75 | 71,127 |
| 2020-03-09 | $23.31 | $24.18 | $20.00 | $23.63 | $22.75 | 97,355 |
| 2020-03-06 | $25.35 | $25.78 | $25.15 | $25.31 | $24.37 | 18,253 |
| 2020-03-05 | $26.44 | $26.80 | $26.15 | $26.15 | $25.18 | 2,752 |
| 2020-03-04 | $26.36 | $26.78 | $26.36 | $26.65 | $25.66 | 125,916 |
| 2020-03-03 | $26.88 | $27.17 | $26.03 | $26.28 | $25.30 | 13,461 |
| 2020-03-02 | $26.22 | $26.70 | $26.09 | $26.70 | $25.71 | 31,689 |
| 2020-02-28 | $25.96 | $26.22 | $24.88 | $24.88 | $23.96 | 115,496 |
| 2020-02-27 | $26.55 | $27.07 | $26.55 | $26.69 | $25.70 | 10,846 |
| 2020-02-26 | $27.33 | $27.62 | $27.13 | $27.13 | $26.12 | 5,235 |
| 2020-02-25 | $27.83 | $27.83 | $27.06 | $27.13 | $26.12 | 13,151 |
| 2020-02-24 | $27.36 | $27.63 | $27.35 | $27.40 | $26.38 | 24,157 |
| 2020-02-21 | $28.50 | $28.69 | $28.39 | $28.50 | $27.44 | 3,637 |
| 2020-02-20 | $28.92 | $28.92 | $28.68 | $28.75 | $27.68 | 2,169 |
| 2020-02-19 | $29.28 | $29.33 | $29.17 | $29.26 | $28.17 | 19,315 |
| 2020-02-18 | $29.03 | $29.16 | $28.99 | $29.06 | $27.98 | 11,772 |
| 2020-02-14 | $29.38 | $29.38 | $29.11 | $29.26 | $28.17 | 45,075 |
| 2020-02-13 | $29.24 | $29.41 | $29.19 | $29.25 | $28.16 | 4,818 |
| 2020-02-12 | $29.36 | $29.57 | $29.27 | $29.46 | $28.37 | 16,577 |
| 2020-02-11 | $29.12 | $29.25 | $29.04 | $29.06 | $27.98 | 23,387 |
| 2020-02-10 | $28.55 | $28.57 | $28.39 | $28.44 | $27.38 | 159,848 |
| 2020-02-07 | $28.63 | $28.63 | $28.41 | $28.44 | $27.38 | 96,168 |
| 2020-02-06 | $29.24 | $29.24 | $28.88 | $28.88 | $27.81 | 5,021 |
| 2020-02-05 | $28.96 | $29.00 | $28.89 | $28.93 | $27.86 | 26,402 |
| 2020-02-04 | $28.89 | $28.89 | $28.81 | $28.81 | $27.74 | 1,281 |
| 2020-02-03 | $28.03 | $28.22 | $28.03 | $28.14 | $27.09 | 2,543 |
| 2020-01-31 | $26.64 | $27.93 | $26.64 | $27.48 | $26.46 | 23,681 |
| 2020-01-30 | $28.25 | $28.45 | $28.07 | $28.41 | $27.35 | 4,585 |
| 2020-01-29 | $29.19 | $29.19 | $28.91 | $28.91 | $27.84 | 2,588 |
| 2020-01-28 | $29.31 | $29.31 | $28.85 | $29.04 | $27.96 | 1,385 |
| 2020-01-27 | $28.46 | $28.66 | $27.76 | $28.63 | $27.57 | 3,453 |
| 2020-01-24 | $29.88 | $29.88 | $29.52 | $29.52 | $28.42 | 5,947 |
| 2020-01-23 | $29.85 | $30.00 | $29.67 | $29.92 | $28.81 | 2,830 |
| 2020-01-22 | $30.04 | $30.09 | $29.99 | $30.00 | $28.89 | 2,566 |
| 2020-01-21 | $29.94 | $29.94 | $29.72 | $29.72 | $28.62 | 3,500 |
| 2020-01-17 | $30.25 | $30.53 | $30.25 | $30.45 | $29.32 | 7,111 |
| 2020-01-16 | $30.35 | $30.35 | $30.09 | $30.21 | $29.09 | 4,259 |
| 2020-01-15 | $30.17 | $30.29 | $30.08 | $30.08 | $28.96 | 43,285 |
| 2020-01-14 | $30.21 | $30.30 | $30.21 | $30.30 | $29.17 | 22,096 |
| 2020-01-13 | $30.11 | $30.36 | $30.09 | $30.29 | $29.16 | 13,217 |
| 2020-01-10 | $30.00 | $30.00 | $29.85 | $29.85 | $28.74 | 2,821 |
| 2020-01-09 | $29.77 | $29.82 | $29.74 | $29.82 | $28.71 | 59,112 |
| 2020-01-08 | $29.31 | $29.64 | $29.24 | $29.48 | $28.38 | 7,546 |
| 2020-01-07 | $29.45 | $29.51 | $29.45 | $29.45 | $28.36 | 1,985 |
| 2020-01-06 | $29.22 | $29.35 | $29.17 | $29.23 | $28.14 | 5,277 |
| 2020-01-03 | $29.42 | $29.64 | $29.42 | $29.60 | $28.50 | 1,427 |
| 2020-01-02 | $29.46 | $30.00 | $29.46 | $29.87 | $28.76 | 15,561 |
| 2019-12-31 | $29.22 | $29.35 | $29.22 | $29.30 | $28.21 | 12,671 |
| 2019-12-30 | $29.31 | $29.36 | $29.31 | $29.34 | $28.25 | 676 |
| 2019-12-27 | $29.54 | $29.54 | $29.42 | $29.42 | $28.33 | 2,040 |
| 2019-12-26 | $29.20 | $29.30 | $29.20 | $29.23 | $28.14 | 818 |
| 2019-12-24 | $28.82 | $29.00 | $28.82 | $29.00 | $27.92 | 1,133 |
| 2019-12-23 | $28.97 | $28.97 | $28.97 | $28.97 | $27.89 | 203 |
| 2019-12-20 | $28.99 | $29.05 | $28.89 | $28.97 | $27.89 | 3,225 |
| 2019-12-19 | $28.93 | $28.96 | $28.85 | $28.96 | $27.88 | 1,417 |
| 2019-12-18 | $28.86 | $28.91 | $28.80 | $28.90 | $27.83 | 1,184 |
| 2019-12-17 | $28.72 | $28.89 | $28.65 | $28.82 | $27.75 | 7,789 |
| 2019-12-16 | $28.51 | $28.69 | $28.51 | $28.54 | $27.48 | 846 |
| 2019-12-13 | $28.47 | $28.47 | $28.47 | $28.47 | $27.41 | 172 |
| 2019-12-12 | $28.47 | $28.48 | $28.38 | $28.47 | $27.27 | 2,168 |
| 2019-12-11 | $27.87 | $28.06 | $27.87 | $28.06 | $26.87 | 1,328 |
| 2019-12-10 | $27.72 | $27.72 | $27.64 | $27.66 | $26.49 | 1,436 |
| 2019-12-09 | $27.63 | $27.74 | $27.63 | $27.74 | $26.57 | 1,570 |
| 2019-12-06 | $27.64 | $27.66 | $27.64 | $27.66 | $26.49 | 301 |
| 2019-12-05 | $27.21 | $27.37 | $27.21 | $27.33 | $26.17 | 3,769 |
| 2019-12-04 | $27.38 | $27.43 | $27.37 | $27.37 | $26.21 | 1,615 |
| 2019-12-03 | $26.97 | $27.16 | $26.97 | $27.16 | $26.01 | 4,484 |
| 2019-12-02 | $27.27 | $27.33 | $27.26 | $27.33 | $26.17 | 753 |
| 2019-11-29 | $27.32 | $27.38 | $27.29 | $27.37 | $26.21 | 636 |
| 2019-11-27 | $27.39 | $27.59 | $27.35 | $27.57 | $26.40 | 1,383 |
| 2019-11-26 | $27.23 | $27.36 | $27.18 | $27.36 | $26.20 | 983 |
| 2019-11-25 | $27.42 | $27.46 | $27.41 | $27.41 | $26.25 | 2,933 |
| 2019-11-22 | $26.98 | $27.09 | $26.98 | $27.07 | $25.93 | 1,165 |
| 2019-11-21 | $26.81 | $26.89 | $26.58 | $26.83 | $25.70 | 27,850 |
| 2019-11-20 | $27.10 | $27.14 | $26.85 | $26.98 | $25.84 | 2,168 |
| 2019-11-19 | $27.26 | $27.26 | $27.08 | $27.20 | $26.05 | 3,993 |
| 2019-11-18 | $27.22 | $27.26 | $27.19 | $27.19 | $26.04 | 1,859 |
| 2019-11-15 | $27.14 | $27.31 | $27.07 | $27.31 | $26.16 | 11,666 |
| 2019-11-14 | $26.78 | $26.87 | $26.78 | $26.82 | $25.69 | 4,564 |
| 2019-11-13 | $26.89 | $26.90 | $26.69 | $26.79 | $25.66 | 8,388 |
| 2019-11-12 | $27.28 | $27.31 | $27.12 | $27.19 | $26.04 | 12,445 |
| 2019-11-11 | $27.24 | $27.46 | $27.24 | $27.42 | $26.26 | 5,238 |
| 2019-11-08 | $27.59 | $27.65 | $27.46 | $27.57 | $26.40 | 19,895 |
| 2019-11-07 | $27.90 | $27.95 | $27.73 | $27.76 | $26.59 | 3,208 |
| 2019-11-06 | $27.68 | $27.97 | $27.50 | $27.60 | $26.43 | 64,519 |
| 2019-11-05 | $27.83 | $27.91 | $27.71 | $27.71 | $26.54 | 149,470 |
| 2019-11-04 | $27.67 | $27.72 | $27.67 | $27.67 | $26.50 | 12,987 |
| 2019-11-01 | $27.41 | $27.49 | $27.39 | $27.49 | $26.33 | 5,956 |
| 2019-10-31 | $26.93 | $27.00 | $26.86 | $27.00 | $25.86 | 2,719 |
| 2019-10-30 | $26.91 | $27.05 | $26.91 | $27.05 | $25.91 | 659 |
| 2019-10-29 | $26.91 | $26.91 | $26.91 | $26.91 | $25.77 | 186 |
| 2019-10-28 | $26.89 | $26.91 | $26.89 | $26.91 | $25.77 | 912 |
| 2019-10-25 | $26.36 | $26.36 | $26.36 | $26.36 | $25.25 | 176 |
| 2019-10-24 | $26.47 | $26.47 | $26.36 | $26.36 | $25.25 | 2,240 |
| 2019-10-23 | $26.19 | $26.28 | $26.19 | $26.28 | $25.17 | 1,617 |
| 2019-10-22 | $26.24 | $26.26 | $26.12 | $26.12 | $25.02 | 1,112 |
| 2019-10-21 | $26.06 | $26.06 | $26.06 | $26.06 | $24.96 | 1,961 |
| 2019-10-18 | $25.92 | $25.92 | $25.78 | $25.83 | $24.74 | 1,246 |
| 2019-10-17 | $26.06 | $26.07 | $25.93 | $25.93 | $24.83 | 2,905 |
| 2019-10-16 | $25.66 | $25.76 | $25.66 | $25.76 | $24.67 | 903 |
| 2019-10-15 | $25.62 | $25.90 | $25.62 | $25.78 | $24.69 | 17,589 |
| 2019-10-14 | $25.83 | $25.83 | $25.83 | $25.83 | $24.74 | 196 |
| 2019-10-11 | $25.58 | $25.91 | $25.58 | $25.83 | $24.74 | 1,175 |
| 2019-10-10 | $25.33 | $25.38 | $25.27 | $25.38 | $24.31 | 1,470 |
| 2019-10-09 | $25.27 | $25.27 | $25.18 | $25.18 | $24.12 | 1,006 |
| 2019-10-08 | $25.10 | $25.15 | $24.88 | $24.88 | $23.83 | 1,898 |
| 2019-10-07 | $25.38 | $25.38 | $25.17 | $25.21 | $24.14 | 3,198 |
| 2019-10-04 | $25.21 | $25.24 | $25.15 | $25.23 | $24.16 | 2,651 |
| 2019-10-03 | $25.02 | $25.32 | $25.02 | $25.32 | $24.25 | 1,761 |
| 2019-10-02 | $24.79 | $24.91 | $24.77 | $24.91 | $23.86 | 1,076 |
| 2019-10-01 | $25.32 | $25.32 | $25.17 | $25.19 | $24.12 | 1,177 |
| 2019-09-30 | $25.37 | $25.53 | $25.33 | $25.36 | $24.29 | 2,080 |
| 2019-09-27 | $25.76 | $25.76 | $25.59 | $25.59 | $24.51 | 1,404 |
| 2019-09-26 | $25.81 | $25.81 | $25.74 | $25.76 | $24.67 | 820 |
| 2019-09-25 | $25.70 | $25.80 | $25.50 | $25.78 | $24.69 | 2,837 |
| 2019-09-24 | $26.09 | $26.09 | $25.88 | $25.88 | $24.70 | 1,542 |
| 2019-09-23 | $26.34 | $26.35 | $26.26 | $26.34 | $25.14 | 900 |
| 2019-09-20 | $26.56 | $26.56 | $26.23 | $26.36 | $25.16 | 1,992 |
| 2019-09-19 | $26.34 | $26.34 | $26.32 | $26.32 | $25.12 | 1,276 |
| 2019-09-18 | $26.35 | $26.35 | $26.14 | $26.23 | $25.04 | 6,685 |
| 2019-09-17 | $26.07 | $26.29 | $26.07 | $26.25 | $25.06 | 3,578 |
| 2019-09-16 | $26.24 | $26.33 | $26.14 | $26.14 | $24.95 | 2,114 |
| 2019-09-13 | $26.51 | $26.68 | $26.42 | $26.54 | $25.33 | 3,821 |
| 2019-09-12 | $26.46 | $26.46 | $26.46 | $26.46 | $25.26 | 3,974 |
| 2019-09-11 | $26.11 | $26.30 | $26.07 | $26.24 | $25.05 | 7,870 |
| 2019-09-10 | $25.80 | $25.82 | $25.67 | $25.79 | $24.62 | 3,716 |
| 2019-09-09 | $26.00 | $26.07 | $25.86 | $25.86 | $24.69 | 16,784 |
| 2019-09-06 | $26.11 | $26.41 | $25.92 | $26.01 | $24.83 | 94,485 |
| 2019-09-05 | $25.74 | $25.89 | $25.74 | $25.83 | $24.66 | 3,091 |
| 2019-09-04 | $25.41 | $25.51 | $25.31 | $25.31 | $24.16 | 14,605 |
| 2019-09-03 | $25.02 | $25.02 | $24.81 | $24.81 | $23.68 | 1,238 |
| 2019-08-30 | $25.25 | $25.25 | $25.11 | $25.20 | $24.06 | 590 |
| 2019-08-29 | $24.86 | $24.98 | $24.84 | $24.98 | $23.85 | 1,995 |
| 2019-08-28 | $24.55 | $24.69 | $24.55 | $24.69 | $23.57 | 17,150 |
| 2019-08-27 | $24.23 | $24.66 | $24.23 | $24.63 | $23.51 | 6,827 |
| 2019-08-26 | $24.48 | $24.49 | $24.46 | $24.46 | $23.35 | 2,463 |
| 2019-08-23 | $25.08 | $25.08 | $24.47 | $24.50 | $23.39 | 7,965 |
| 2019-08-22 | $25.17 | $25.17 | $24.92 | $25.07 | $23.93 | 31,778 |
| 2019-08-21 | $25.34 | $25.42 | $25.25 | $25.32 | $24.17 | 6,046 |
| 2019-08-20 | $25.16 | $25.21 | $25.13 | $25.13 | $23.99 | 1,507 |
| 2019-08-19 | $25.19 | $25.21 | $24.94 | $25.00 | $23.86 | 38,110 |
| 2019-08-16 | $24.87 | $25.01 | $24.85 | $25.00 | $23.87 | 54,592 |
| 2019-08-15 | $24.75 | $24.75 | $24.36 | $24.57 | $23.45 | 162,273 |
| 2019-08-14 | $24.64 | $24.73 | $24.52 | $24.53 | $23.42 | 4,589 |
| 2019-08-13 | $24.74 | $25.27 | $24.74 | $25.27 | $24.12 | 3,889 |
| 2019-08-12 | $24.82 | $25.05 | $24.77 | $24.77 | $23.65 | 3,144 |
| 2019-08-09 | $25.20 | $25.21 | $25.05 | $25.11 | $23.97 | 3,343 |
| 2019-08-08 | $25.14 | $25.30 | $25.13 | $25.25 | $24.10 | 1,625 |
| 2019-08-07 | $24.48 | $24.48 | $24.38 | $24.48 | $23.37 | 1,036 |
| 2019-08-06 | $24.86 | $24.91 | $24.57 | $24.83 | $23.70 | 81,589 |
| 2019-08-05 | $24.85 | $24.85 | $23.46 | $24.43 | $23.32 | 29,463 |
| 2019-08-02 | $25.77 | $25.77 | $25.60 | $25.61 | $24.45 | 3,090 |
| 2019-08-01 | $26.39 | $26.58 | $25.95 | $25.95 | $24.77 | 5,560 |
| 2019-07-31 | $26.63 | $26.63 | $26.04 | $26.14 | $24.95 | 7,726 |
| 2019-07-30 | $26.71 | $26.71 | $26.61 | $26.61 | $25.40 | 775 |
| 2019-07-29 | $26.87 | $26.87 | $26.67 | $26.80 | $25.58 | 3,323 |
| 2019-07-26 | $26.95 | $26.97 | $26.95 | $26.96 | $25.74 | 953 |
| 2019-07-25 | $26.97 | $26.97 | $26.87 | $26.87 | $25.65 | 2,255 |
| 2019-07-24 | $27.21 | $27.21 | $27.11 | $27.12 | $25.89 | 4,276 |
| 2019-07-23 | $27.12 | $27.16 | $27.06 | $27.12 | $25.89 | 1,981 |
| 2019-07-22 | $27.12 | $27.21 | $27.07 | $27.21 | $25.97 | 11,029 |
| 2019-07-19 | $27.17 | $27.21 | $27.05 | $27.15 | $25.92 | 5,535 |
| 2019-07-18 | $27.05 | $27.19 | $27.03 | $27.19 | $25.96 | 4,678 |
| 2019-07-17 | $27.06 | $27.09 | $27.06 | $27.06 | $25.83 | 1,659 |
| 2019-07-16 | $27.04 | $27.06 | $26.98 | $27.00 | $25.77 | 1,905 |
| 2019-07-15 | $26.98 | $27.04 | $26.92 | $26.94 | $25.72 | 4,508 |
| 2019-07-12 | $26.96 | $27.10 | $26.94 | $27.06 | $25.83 | 4,156 |
| 2019-07-11 | $26.99 | $26.99 | $26.86 | $26.89 | $25.67 | 1,812 |
| 2019-07-10 | $26.95 | $26.96 | $26.84 | $26.84 | $25.62 | 9,190 |
| 2019-07-09 | $26.59 | $26.72 | $26.58 | $26.65 | $25.44 | 8,015 |
| 2019-07-08 | $26.55 | $26.78 | $26.55 | $26.66 | $25.45 | 1,471 |
| 2019-07-05 | $26.83 | $27.02 | $26.83 | $27.02 | $25.79 | 987 |
| 2019-07-03 | $26.79 | $26.88 | $26.79 | $26.88 | $25.66 | 763 |
| 2019-07-02 | $26.88 | $26.97 | $26.85 | $26.91 | $25.69 | 12,840 |
| 2019-07-01 | $27.20 | $27.20 | $26.99 | $27.02 | $25.79 | 48,927 |
| 2019-06-28 | $26.90 | $26.90 | $26.83 | $26.88 | $25.66 | 4,965 |
| 2019-06-27 | $26.73 | $27.05 | $26.72 | $26.92 | $25.70 | 11,626 |
| 2019-06-26 | $26.70 | $26.82 | $26.70 | $26.79 | $25.57 | 11,745 |
| 2019-06-25 | $26.71 | $26.71 | $26.43 | $26.44 | $25.24 | 1,275 |
| 2019-06-24 | $26.88 | $26.91 | $26.83 | $26.91 | $25.69 | 1,218 |
| 2019-06-21 | $26.86 | $26.93 | $26.83 | $26.86 | $25.64 | 3,626 |
| 2019-06-20 | $27.16 | $27.16 | $26.85 | $26.85 | $25.63 | 12,118 |
| 2019-06-19 | $26.38 | $26.43 | $26.32 | $26.43 | $25.23 | 3,199 |
| 2019-06-18 | $26.04 | $26.56 | $26.04 | $26.41 | $25.21 | 8,955 |
| 2019-06-17 | $25.97 | $25.97 | $25.84 | $25.89 | $24.71 | 2,162 |
| 2019-06-14 | $26.05 | $26.08 | $25.94 | $25.97 | $24.79 | 3,247 |
| 2019-06-13 | $26.36 | $26.36 | $26.17 | $26.17 | $24.98 | 4,371 |
| 2019-06-12 | $26.28 | $26.30 | $26.09 | $26.22 | $25.03 | 3,877 |
| 2019-06-11 | $26.37 | $26.50 | $26.34 | $26.50 | $25.29 | 2,111 |
| 2019-06-10 | $25.98 | $26.12 | $25.98 | $26.04 | $24.86 | 3,041 |
| 2019-06-07 | $26.07 | $26.07 | $25.91 | $25.91 | $24.73 | 1,591 |
| 2019-06-06 | $25.71 | $25.93 | $25.66 | $25.82 | $24.65 | 5,039 |
| 2019-06-05 | $25.89 | $25.91 | $25.87 | $25.90 | $24.72 | 901 |
| 2019-06-04 | $25.90 | $26.00 | $25.76 | $25.99 | $24.81 | 1,723 |
| 2019-06-03 | $26.04 | $26.05 | $25.85 | $25.90 | $24.72 | 10,422 |
| 2019-05-31 | $25.64 | $25.79 | $25.64 | $25.77 | $24.60 | 5,261 |
| 2019-05-30 | $25.74 | $25.80 | $25.69 | $25.69 | $24.52 | 1,560 |
| 2019-05-29 | $25.54 | $25.58 | $25.39 | $25.53 | $24.37 | 8,932 |
| 2019-05-28 | $25.75 | $25.75 | $25.55 | $25.55 | $24.39 | 1,787 |
| 2019-05-24 | $25.49 | $25.52 | $25.36 | $25.40 | $24.24 | 6,862 |
| 2019-05-23 | $25.22 | $25.34 | $25.15 | $25.19 | $24.04 | 4,459 |
| 2019-05-22 | $25.66 | $25.66 | $25.48 | $25.57 | $24.41 | 3,881 |
| 2019-05-21 | $25.41 | $25.60 | $25.40 | $25.55 | $24.39 | 1,925 |
| 2019-05-20 | $25.23 | $25.29 | $25.23 | $25.28 | $24.13 | 6,551 |
| 2019-05-17 | $25.30 | $25.34 | $25.10 | $25.10 | $23.96 | 8,149 |
| 2019-05-16 | $25.72 | $25.76 | $25.72 | $25.72 | $24.55 | 5,004 |
| 2019-05-15 | $25.37 | $25.77 | $25.37 | $25.77 | $24.60 | 3,215 |
| 2019-05-14 | $25.52 | $25.59 | $25.52 | $25.59 | $24.43 | 317 |
| 2019-05-13 | $25.28 | $25.40 | $25.25 | $25.40 | $24.24 | 1,958 |
| 2019-05-10 | $25.90 | $26.29 | $25.90 | $26.29 | $25.09 | 8,648 |
| 2019-05-09 | $25.98 | $26.40 | $25.76 | $26.39 | $25.19 | 22,819 |
| 2019-05-08 | $26.64 | $26.66 | $26.55 | $26.64 | $25.43 | 4,312 |
| 2019-05-07 | $26.75 | $26.75 | $26.39 | $26.40 | $25.20 | 8,962 |
| 2019-05-06 | $26.76 | $27.18 | $26.75 | $27.12 | $25.89 | 27,496 |
| 2019-05-03 | $27.54 | $27.59 | $27.49 | $27.50 | $26.25 | 23,033 |
| 2019-05-02 | $27.45 | $27.45 | $27.29 | $27.35 | $26.11 | 1,103 |
| 2019-05-01 | $27.55 | $27.79 | $27.29 | $27.30 | $26.06 | 6,150 |
| 2019-04-30 | $27.43 | $27.53 | $27.41 | $27.45 | $26.20 | 4,704 |
| 2019-04-29 | $27.64 | $27.71 | $27.49 | $27.52 | $26.27 | 5,617 |
| 2019-04-26 | $27.56 | $27.56 | $27.42 | $27.44 | $26.19 | 13,845 |
| 2019-04-25 | $27.13 | $27.35 | $27.13 | $27.35 | $26.11 | 5,483 |
| 2019-04-24 | $27.52 | $27.52 | $27.31 | $27.31 | $26.07 | 12,537 |
| 2019-04-23 | $27.71 | $27.89 | $27.62 | $27.82 | $26.55 | 3,485 |
| 2019-04-22 | $27.57 | $27.74 | $27.55 | $27.74 | $26.48 | 690 |
| 2019-04-18 | $27.50 | $27.67 | $27.50 | $27.61 | $26.35 | 1,484 |
| 2019-04-17 | $27.94 | $27.94 | $27.66 | $27.67 | $26.41 | 11,642 |
| 2019-04-16 | $27.65 | $27.95 | $27.65 | $27.86 | $26.59 | 5,381 |
| 2019-04-15 | $27.66 | $27.66 | $27.59 | $27.59 | $26.34 | 1,097 |
| 2019-04-12 | $27.84 | $27.85 | $27.63 | $27.75 | $26.49 | 9,990 |
| 2019-04-11 | $27.76 | $27.85 | $27.56 | $27.72 | $26.46 | 9,773 |
| 2019-04-10 | $27.88 | $27.94 | $27.83 | $27.92 | $26.65 | 25,323 |
| 2019-04-09 | $27.71 | $27.72 | $27.67 | $27.72 | $26.46 | 1,227 |
| 2019-04-08 | $27.73 | $27.73 | $27.73 | $27.73 | $26.47 | 369 |
| 2019-04-05 | $27.92 | $27.93 | $27.86 | $27.86 | $26.59 | 4,950 |
| 2019-04-04 | $27.78 | $27.83 | $27.76 | $27.76 | $26.50 | 1,146 |
| 2019-04-03 | $27.92 | $27.94 | $27.67 | $27.67 | $26.41 | 1,837 |
| 2019-04-02 | $27.60 | $27.65 | $27.56 | $27.65 | $26.39 | 977 |
| 2019-04-01 | $27.54 | $27.69 | $27.54 | $27.60 | $26.34 | 3,921 |
| 2019-03-29 | $27.10 | $27.12 | $27.03 | $27.12 | $25.89 | 6,661 |
| 2019-03-28 | $26.65 | $26.87 | $26.65 | $26.87 | $25.65 | 4,646 |
| 2019-03-27 | $26.73 | $26.79 | $26.36 | $26.49 | $25.29 | 12,053 |
| 2019-03-26 | $27.05 | $27.06 | $26.79 | $27.06 | $25.83 | 3,132 |
| 2019-03-25 | $26.57 | $26.83 | $26.57 | $26.80 | $25.58 | 3,994 |
| 2019-03-22 | $27.10 | $27.27 | $26.70 | $26.70 | $25.49 | 1,125 |
| 2019-03-21 | $27.54 | $27.71 | $27.54 | $27.71 | $26.45 | 5,553 |
| 2019-03-20 | $27.82 | $28.04 | $27.72 | $27.92 | $26.54 | 2,608 |
| 2019-03-19 | $28.01 | $28.05 | $27.91 | $27.91 | $26.53 | 1,702 |
| 2019-03-18 | $27.85 | $28.02 | $27.83 | $28.02 | $26.64 | 16,269 |
| 2019-03-15 | $27.60 | $27.74 | $27.60 | $27.64 | $26.28 | 2,051 |
| 2019-03-14 | $27.40 | $27.40 | $27.27 | $27.27 | $25.92 | 5,016 |
| 2019-03-13 | $27.40 | $27.55 | $27.40 | $27.48 | $26.12 | 2,544 |
| 2019-03-12 | $27.61 | $27.61 | $27.50 | $27.50 | $26.14 | 8,388 |
| 2019-03-11 | $27.12 | $27.45 | $27.12 | $27.45 | $26.09 | 1,269 |
| 2019-03-08 | $26.70 | $26.84 | $26.70 | $26.77 | $25.45 | 1,976 |
| 2019-03-07 | $27.04 | $27.14 | $26.81 | $26.81 | $25.49 | 13,986 |
| 2019-03-06 | $27.83 | $27.88 | $27.46 | $27.59 | $26.23 | 2,679 |
| 2019-03-05 | $27.59 | $27.85 | $27.59 | $27.79 | $26.42 | 6,255 |
| 2019-03-04 | $27.64 | $27.64 | $27.13 | $27.13 | $25.79 | 20,465 |
| 2019-03-01 | $27.44 | $27.51 | $27.44 | $27.51 | $26.15 | 991 |
| 2019-02-28 | $27.59 | $27.59 | $27.44 | $27.44 | $26.09 | 20,874 |
| 2019-02-27 | $27.72 | $27.86 | $27.72 | $27.84 | $26.47 | 8,348 |
| 2019-02-26 | $27.81 | $27.92 | $27.80 | $27.92 | $26.54 | 16,474 |
| 2019-02-25 | $27.98 | $28.00 | $27.85 | $27.85 | $26.47 | 5,728 |
| 2019-02-22 | $27.67 | $27.75 | $27.61 | $27.64 | $26.28 | 8,951 |
| 2019-02-21 | $27.34 | $27.34 | $27.13 | $27.17 | $25.83 | 10,742 |
| 2019-02-20 | $27.62 | $27.62 | $27.50 | $27.51 | $26.15 | 1,498 |
| 2019-02-19 | $27.10 | $27.40 | $27.10 | $27.35 | $26.00 | 5,986 |
| 2019-02-15 | $27.02 | $27.12 | $26.97 | $27.04 | $25.70 | 14,838 |
| 2019-02-14 | $26.74 | $27.23 | $26.74 | $27.23 | $25.89 | 12,222 |
| 2019-02-13 | $27.15 | $27.15 | $26.94 | $27.06 | $25.72 | 14,103 |
| 2019-02-12 | $27.01 | $27.24 | $27.01 | $27.16 | $25.82 | 10,291 |
| 2019-02-11 | $26.97 | $26.97 | $26.76 | $26.85 | $25.52 | 5,535 |
| 2019-02-08 | $26.84 | $27.01 | $26.69 | $27.00 | $25.67 | 17,580 |
| 2019-02-07 | $27.23 | $27.23 | $26.74 | $26.80 | $25.48 | 17,270 |
| 2019-02-06 | $27.59 | $27.59 | $27.38 | $27.40 | $26.05 | 11,637 |
| 2019-02-05 | $27.65 | $27.94 | $27.65 | $27.81 | $26.44 | 31,727 |
| 2019-02-04 | $27.40 | $27.73 | $27.40 | $27.61 | $26.25 | 17,321 |
| 2019-02-01 | $27.50 | $27.63 | $27.40 | $27.60 | $26.24 | 30,504 |
| 2019-01-31 | $27.50 | $27.78 | $27.50 | $27.68 | $26.31 | 30,696 |
| 2019-01-30 | $27.08 | $27.65 | $26.83 | $27.29 | $25.94 | 46,464 |
| 2019-01-29 | $26.39 | $26.84 | $26.39 | $26.72 | $25.40 | 67,090 |
| 2019-01-28 | $26.75 | $26.78 | $26.63 | $26.75 | $25.43 | 127,517 |
| 2019-01-25 | $26.99 | $26.99 | $26.69 | $26.96 | $25.63 | 18,370 |
| 2019-01-24 | $26.26 | $26.53 | $26.26 | $26.53 | $25.22 | 12,412 |
| 2019-01-23 | $25.97 | $26.23 | $25.97 | $26.23 | $24.93 | 10,263 |
| 2019-01-22 | $25.88 | $26.05 | $25.75 | $25.82 | $24.54 | 6,994 |
| 2019-01-18 | $26.31 | $26.68 | $26.00 | $26.62 | $25.31 | 5,187 |
| 2019-01-17 | $25.82 | $26.46 | $25.82 | $26.46 | $25.15 | 2,727 |
| 2019-01-16 | $25.97 | $26.04 | $25.86 | $25.86 | $24.58 | 2,517 |
| 2019-01-15 | $25.87 | $25.87 | $25.70 | $25.76 | $24.49 | 37,642 |
| 2019-01-14 | $25.44 | $25.62 | $25.39 | $25.60 | $24.34 | 17,123 |
| 2019-01-11 | $25.71 | $26.06 | $25.71 | $26.06 | $24.77 | 7,422 |
| 2019-01-10 | $25.67 | $25.84 | $25.59 | $25.84 | $24.56 | 2,911 |
| 2019-01-09 | $25.74 | $25.83 | $25.73 | $25.83 | $24.55 | 1,567 |
| 2019-01-08 | $25.13 | $25.34 | $25.08 | $25.34 | $24.09 | 9,722 |
| 2019-01-07 | $25.15 | $25.27 | $25.12 | $25.17 | $23.93 | 2,627 |
| 2019-01-04 | $24.64 | $25.19 | $24.64 | $25.09 | $23.85 | 4,887 |
| 2019-01-03 | $24.24 | $24.38 | $24.24 | $24.38 | $23.18 | 2,114 |
| 2019-01-02 | $24.41 | $24.72 | $24.41 | $24.68 | $23.46 | 1,518 |
| 2018-12-31 | $24.69 | $24.77 | $24.41 | $24.75 | $23.53 | 12,251 |
| 2018-12-28 | $24.66 | $24.88 | $24.46 | $24.88 | $23.65 | 15,183 |
| 2018-12-27 | $24.15 | $24.24 | $23.91 | $24.22 | $23.02 | 23,405 |
| 2018-12-26 | $23.86 | $24.30 | $23.77 | $24.24 | $23.04 | 9,261 |
| 2018-12-24 | $23.93 | $24.06 | $23.64 | $23.64 | $22.47 | 29,295 |
| 2018-12-21 | $24.31 | $24.39 | $24.06 | $24.06 | $22.87 | 14,514 |
| 2018-12-20 | $24.45 | $24.45 | $24.17 | $24.17 | $22.98 | 8,987 |
| 2018-12-19 | $24.76 | $24.84 | $23.93 | $24.07 | $22.88 | 21,203 |
| 2018-12-18 | $24.54 | $24.85 | $24.43 | $24.54 | $23.33 | 3,517 |
| 2018-12-17 | $24.77 | $24.91 | $24.77 | $24.91 | $23.48 | 1,290 |
| 2018-12-14 | $24.83 | $24.94 | $24.63 | $24.63 | $23.22 | 2,587 |
| 2018-12-13 | $25.21 | $25.21 | $25.10 | $25.12 | $23.68 | 4,108 |
| 2018-12-12 | $25.16 | $25.32 | $25.06 | $25.32 | $23.87 | 7,170 |
| 2018-12-11 | $24.84 | $24.84 | $24.39 | $24.60 | $23.19 | 6,935 |
| 2018-12-10 | $24.60 | $24.60 | $24.27 | $24.43 | $23.03 | 20,499 |
| 2018-12-07 | $25.16 | $25.16 | $24.77 | $24.81 | $23.39 | 1,654 |
| 2018-12-06 | $24.86 | $25.25 | $24.86 | $25.21 | $23.77 | 7,656 |
| 2018-12-04 | $26.07 | $26.07 | $25.45 | $25.52 | $24.06 | 7,395 |
| 2018-12-03 | $26.25 | $26.25 | $26.07 | $26.07 | $24.58 | 1,079 |
| 2018-11-30 | $25.61 | $25.61 | $25.61 | $25.61 | $24.15 | 564 |
| 2018-11-29 | $25.70 | $25.84 | $25.56 | $25.56 | $24.10 | 2,673 |
| 2018-11-28 | $25.43 | $25.80 | $25.20 | $25.66 | $24.19 | 8,560 |
| 2018-11-27 | $25.14 | $25.32 | $25.14 | $25.25 | $23.81 | 1,793 |
| 2018-11-26 | $25.07 | $25.14 | $24.80 | $24.80 | $23.38 | 11,309 |
| 2018-11-23 | $24.75 | $24.84 | $24.73 | $24.76 | $23.34 | 21,062 |
| 2018-11-21 | $24.98 | $25.39 | $24.98 | $25.39 | $23.94 | 2,209 |
| 2018-11-20 | $24.69 | $24.73 | $24.51 | $24.56 | $23.16 | 6,903 |
| 2018-11-19 | $25.34 | $25.47 | $25.20 | $25.22 | $23.78 | 5,667 |
| 2018-11-16 | $25.38 | $25.89 | $25.38 | $25.89 | $24.41 | 3,769 |
| 2018-11-15 | $25.10 | $25.71 | $25.06 | $25.53 | $24.07 | 6,585 |
| 2018-11-14 | $24.93 | $25.12 | $24.76 | $24.96 | $23.53 | 17,704 |
| 2018-11-13 | $24.90 | $24.91 | $24.74 | $24.74 | $23.33 | 2,033 |
| 2018-11-12 | $24.83 | $24.83 | $24.56 | $24.56 | $23.16 | 8,131 |
| 2018-11-09 | $25.18 | $25.18 | $24.83 | $24.83 | $23.41 | 6,159 |
| 2018-11-08 | $25.69 | $25.79 | $25.31 | $25.36 | $23.91 | 6,971 |
| 2018-11-07 | $26.04 | $26.26 | $25.99 | $25.99 | $24.50 | 7,732 |
| 2018-11-06 | $25.86 | $26.11 | $25.80 | $25.90 | $24.42 | 52,383 |
| 2018-11-05 | $26.00 | $26.08 | $25.83 | $25.95 | $24.47 | 11,438 |
| 2018-11-02 | $26.31 | $26.31 | $25.93 | $25.96 | $24.48 | 349,217 |
| 2018-11-01 | $25.40 | $26.04 | $25.26 | $25.83 | $24.35 | 37,283 |
| 2018-10-31 | $24.96 | $25.12 | $24.95 | $25.05 | $23.62 | 1,963 |
| 2018-10-30 | $24.40 | $24.79 | $24.40 | $24.65 | $23.24 | 44,789 |
| 2018-10-29 | $25.03 | $25.03 | $24.13 | $24.13 | $22.75 | 2,446 |
| 2018-10-26 | $24.39 | $24.87 | $24.34 | $24.72 | $23.31 | 11,251 |
| 2018-10-25 | $24.51 | $24.94 | $24.51 | $24.90 | $23.48 | 28,379 |
| 2018-10-24 | $24.68 | $24.68 | $24.27 | $24.27 | $22.88 | 2,748 |
| 2018-10-23 | $24.88 | $24.97 | $24.78 | $24.97 | $23.54 | 2,008 |
| 2018-10-22 | $25.53 | $25.64 | $25.50 | $25.64 | $24.17 | 19,535 |
| 2018-10-19 | $25.47 | $25.60 | $25.20 | $25.30 | $23.85 | 27,271 |
| 2018-10-18 | $25.33 | $25.46 | $24.91 | $24.91 | $23.49 | 4,292 |
| 2018-10-17 | $25.60 | $25.84 | $25.53 | $25.73 | $24.26 | 9,778 |
| 2018-10-16 | $25.68 | $25.91 | $25.68 | $25.82 | $24.34 | 22,788 |
| 2018-10-15 | $25.36 | $25.50 | $25.32 | $25.36 | $23.91 | 5,320 |
| 2018-10-12 | $25.43 | $25.43 | $25.33 | $25.33 | $23.88 | 12,611 |
| 2018-10-11 | $25.00 | $25.10 | $24.95 | $24.97 | $23.54 | 5,009 |
| 2018-10-10 | $25.84 | $25.84 | $25.09 | $25.14 | $23.70 | 19,686 |
| 2018-10-09 | $25.74 | $26.13 | $25.74 | $25.97 | $24.49 | 11,328 |
| 2018-10-08 | $25.96 | $26.14 | $25.96 | $26.01 | $24.52 | 2,360 |
| 2018-10-05 | $25.80 | $25.80 | $25.80 | $25.80 | $24.32 | 411 |
| 2018-10-04 | $26.15 | $26.15 | $25.66 | $25.80 | $24.32 | 9,986 |
| 2018-10-03 | $26.88 | $26.88 | $26.36 | $26.50 | $24.98 | 6,391 |
| 2018-10-02 | $26.39 | $26.44 | $26.26 | $26.29 | $24.79 | 6,765 |
| 2018-10-01 | $26.90 | $26.90 | $26.27 | $26.36 | $24.85 | 36,478 |
| 2018-09-28 | $26.42 | $26.83 | $26.42 | $26.45 | $24.94 | 5,210 |
| 2018-09-27 | $26.56 | $26.90 | $26.56 | $26.69 | $25.16 | 4,630 |
| 2018-09-26 | $26.41 | $26.67 | $26.41 | $26.54 | $25.02 | 5,167 |
| 2018-09-25 | $26.19 | $26.20 | $26.18 | $26.20 | $24.70 | 3,311 |
| 2018-09-24 | $26.28 | $26.28 | $26.04 | $26.04 | $24.55 | 2,343 |
| 2018-09-21 | $26.50 | $26.63 | $26.43 | $26.47 | $24.96 | 5,219 |
| 2018-09-20 | $26.39 | $27.41 | $26.32 | $26.44 | $24.93 | 14,397 |
| 2018-09-19 | $26.04 | $26.30 | $26.01 | $26.15 | $24.65 | 26,696 |
| 2018-09-18 | $25.90 | $26.04 | $25.88 | $25.96 | $24.48 | 38,749 |
| 2018-09-17 | $25.99 | $25.99 | $25.70 | $25.76 | $24.29 | 938 |
| 2018-09-14 | $25.86 | $26.16 | $25.66 | $26.16 | $24.66 | 23,748 |
| 2018-09-13 | $26.11 | $26.11 | $25.84 | $25.84 | $24.25 | 66,890 |
| 2018-09-12 | $25.70 | $25.98 | $25.70 | $25.85 | $24.26 | 51,834 |
| 2018-09-11 | $25.48 | $25.82 | $25.48 | $25.80 | $24.21 | 12,284 |
| 2018-09-10 | $26.07 | $26.07 | $25.83 | $25.83 | $24.24 | 2,581 |
| 2018-09-07 | $26.48 | $26.48 | $26.09 | $26.09 | $24.48 | 4,823 |
| 2018-09-06 | $26.12 | $26.14 | $25.90 | $25.93 | $24.33 | 3,663 |
| 2018-09-05 | $26.00 | $26.03 | $25.95 | $25.98 | $24.38 | 6,878 |
| 2018-09-04 | $26.33 | $26.33 | $26.18 | $26.29 | $24.67 | 3,047 |
| 2018-08-31 | $26.42 | $26.72 | $26.36 | $26.68 | $25.03 | 33,672 |
| 2018-08-30 | $26.63 | $26.63 | $26.21 | $26.29 | $24.67 | 6,981 |
| 2018-08-29 | $26.70 | $26.95 | $26.70 | $26.93 | $25.27 | 14,631 |
| 2018-08-28 | $26.83 | $26.83 | $26.68 | $26.70 | $25.05 | 4,191 |
| 2018-08-27 | $27.11 | $27.21 | $26.93 | $26.93 | $25.27 | 6,819 |
| 2018-08-24 | $26.62 | $26.62 | $26.41 | $26.41 | $24.78 | 5,558 |
| 2018-08-23 | $26.62 | $26.74 | $26.11 | $26.14 | $24.53 | 5,262 |
| 2018-08-22 | $26.47 | $26.67 | $26.46 | $26.67 | $25.03 | 3,653 |
| 2018-08-21 | $26.82 | $26.82 | $26.49 | $26.52 | $24.88 | 9,075 |
| 2018-08-20 | $26.48 | $26.67 | $26.44 | $26.67 | $25.03 | 4,071 |
| 2018-08-17 | $26.27 | $26.58 | $26.25 | $26.48 | $24.85 | 3,707 |
| 2018-08-16 | $26.50 | $26.81 | $26.35 | $26.36 | $24.73 | 63,139 |
| 2018-08-15 | $26.29 | $26.29 | $25.99 | $26.20 | $24.58 | 18,936 |
| 2018-08-14 | $26.75 | $27.04 | $26.65 | $26.99 | $25.32 | 5,086 |
| 2018-08-13 | $26.82 | $26.86 | $26.62 | $26.71 | $25.06 | 9,563 |
| 2018-08-10 | $27.22 | $27.43 | $26.98 | $27.05 | $25.38 | 8,011 |
| 2018-08-09 | $27.70 | $27.77 | $27.66 | $27.73 | $26.02 | 15,069 |
| 2018-08-08 | $27.94 | $27.94 | $27.80 | $27.80 | $26.09 | 1,211 |
| 2018-08-07 | $28.00 | $28.33 | $27.77 | $27.77 | $26.06 | 10,472 |
| 2018-08-06 | $27.63 | $27.89 | $27.07 | $27.07 | $25.40 | 5,210 |
| 2018-08-03 | $27.61 | $27.97 | $27.61 | $27.76 | $26.05 | 13,462 |
| 2018-08-02 | $27.50 | $27.60 | $27.40 | $27.40 | $25.71 | 4,999 |
| 2018-08-01 | $27.88 | $27.88 | $27.50 | $27.50 | $25.80 | 39,901 |
| 2018-07-31 | $27.75 | $27.95 | $27.64 | $27.64 | $25.94 | 3,583 |
| 2018-07-30 | $27.95 | $27.95 | $27.29 | $27.78 | $26.07 | 3,629 |
| 2018-07-27 | $28.40 | $28.40 | $27.51 | $27.80 | $26.09 | 11,698 |
| 2018-07-26 | $27.74 | $27.74 | $27.53 | $27.63 | $25.93 | 9,186 |
| 2018-07-25 | $28.22 | $28.22 | $27.87 | $27.93 | $26.21 | 1,343 |
| 2018-07-24 | $28.40 | $28.40 | $27.61 | $28.01 | $26.28 | 33,673 |
| 2018-07-23 | $27.54 | $27.92 | $27.38 | $27.92 | $26.20 | 2,871 |
| 2018-07-20 | $27.76 | $28.09 | $27.67 | $27.73 | $26.02 | 4,915 |
| 2018-07-19 | $27.16 | $27.61 | $26.90 | $27.20 | $25.52 | 11,472 |
| 2018-07-18 | $27.41 | $28.09 | $27.29 | $28.07 | $26.34 | 5,687 |
| 2018-07-17 | $27.68 | $27.88 | $27.35 | $27.67 | $25.96 | 6,857 |
| 2018-07-16 | $27.37 | $27.88 | $27.18 | $27.18 | $25.50 | 3,556 |
| 2018-07-13 | $27.50 | $27.88 | $27.39 | $27.57 | $25.87 | 8,855 |
| 2018-07-12 | $27.33 | $27.88 | $27.33 | $27.37 | $25.68 | 4,862 |
| 2018-07-11 | $27.43 | $27.48 | $26.98 | $27.19 | $25.51 | 17,929 |
| 2018-07-10 | $27.44 | $27.88 | $27.44 | $27.59 | $25.89 | 8,484 |
| 2018-07-09 | $27.59 | $27.63 | $27.49 | $27.63 | $25.93 | 13,708 |
| 2018-07-06 | $26.93 | $27.31 | $26.93 | $27.21 | $25.53 | 75,393 |
| 2018-07-05 | $27.07 | $27.07 | $26.71 | $26.83 | $25.18 | 4,944 |
| 2018-07-03 | $27.21 | $27.49 | $27.00 | $27.00 | $25.33 | 2,511 |
| 2018-07-02 | $26.79 | $26.99 | $26.75 | $26.89 | $25.23 | 6,311 |
| 2018-06-29 | $27.16 | $27.48 | $27.05 | $27.46 | $25.77 | 5,526 |
| 2018-06-28 | $26.60 | $26.93 | $26.52 | $26.85 | $25.19 | 11,674 |
| 2018-06-27 | $27.15 | $27.30 | $26.58 | $26.58 | $24.94 | 5,314 |
| 2018-06-26 | $27.25 | $27.55 | $27.17 | $27.27 | $25.59 | 24,987 |
| 2018-06-25 | $27.40 | $27.74 | $27.22 | $27.30 | $25.62 | 4,933 |
| 2018-06-22 | $27.65 | $28.06 | $27.60 | $27.98 | $26.25 | 5,184 |
| 2018-06-21 | $28.03 | $28.24 | $27.51 | $27.63 | $25.93 | 26,826 |
| 2018-06-20 | $28.31 | $28.72 | $28.13 | $28.64 | $26.78 | 69,358 |
| 2018-06-19 | $27.86 | $28.59 | $27.02 | $28.22 | $26.39 | 6,169 |
| 2018-06-18 | $28.32 | $28.86 | $28.32 | $28.78 | $26.91 | 5,204 |
| 2018-06-15 | $28.61 | $29.03 | $28.46 | $29.03 | $27.14 | 6,238 |
| 2018-06-14 | $29.24 | $29.48 | $29.01 | $29.01 | $27.12 | 10,408 |
| 2018-06-13 | $29.27 | $29.70 | $29.18 | $29.37 | $27.46 | 4,499 |
| 2018-06-12 | $29.59 | $29.71 | $29.59 | $29.71 | $27.78 | 1,136 |
| 2018-06-11 | $29.28 | $29.65 | $29.23 | $29.58 | $27.66 | 3,951 |
| 2018-06-08 | $29.30 | $29.49 | $28.96 | $29.31 | $27.40 | 3,118 |
| 2018-06-07 | $29.35 | $29.39 | $28.61 | $28.76 | $26.89 | 3,609 |
| 2018-06-06 | $29.24 | $29.40 | $28.97 | $29.40 | $27.49 | 5,908 |
| 2018-06-05 | $29.40 | $29.40 | $28.94 | $29.16 | $27.26 | 2,541 |
| 2018-06-04 | $29.40 | $29.40 | $29.04 | $29.20 | $27.30 | 10,274 |
| 2018-06-01 | $29.02 | $29.11 | $28.73 | $29.08 | $27.19 | 4,036 |
| 2018-05-31 | $28.70 | $28.92 | $28.65 | $28.84 | $26.96 | 2,788 |
| 2018-05-30 | $28.09 | $28.77 | $28.09 | $28.65 | $26.78 | 4,099 |
| 2018-05-29 | $28.77 | $28.77 | $28.30 | $28.71 | $26.84 | 11,780 |
| 2018-05-25 | $28.83 | $29.38 | $28.83 | $29.24 | $27.34 | 4,862 |
| 2018-05-24 | $29.06 | $29.29 | $28.97 | $29.23 | $27.33 | 3,025 |
| 2018-05-23 | $29.46 | $29.54 | $28.99 | $28.99 | $27.11 | 5,274 |
| 2018-05-22 | $29.43 | $29.70 | $29.43 | $29.67 | $27.74 | 2,478 |
| 2018-05-21 | $29.42 | $29.42 | $29.11 | $29.38 | $27.47 | 2,882 |
| 2018-05-18 | $29.03 | $29.24 | $28.84 | $29.17 | $27.27 | 12,437 |
| 2018-05-17 | $29.34 | $29.49 | $29.27 | $29.48 | $27.56 | 2,602 |
| 2018-05-16 | $29.72 | $29.93 | $29.45 | $29.89 | $27.95 | 8,231 |
| 2018-05-15 | $29.47 | $29.59 | $29.45 | $29.49 | $27.57 | 1,829 |
| 2018-05-14 | $29.71 | $30.12 | $29.59 | $30.01 | $28.06 | 12,398 |
| 2018-05-11 | $30.06 | $30.19 | $29.84 | $30.19 | $28.23 | 1,475 |
| 2018-05-10 | $29.99 | $30.30 | $29.99 | $30.16 | $28.20 | 3,827 |
| 2018-05-09 | $29.60 | $29.81 | $29.59 | $29.71 | $27.78 | 7,448 |
| 2018-05-08 | $29.36 | $29.42 | $29.36 | $29.40 | $27.49 | 917 |
| 2018-05-07 | $29.33 | $29.47 | $29.25 | $29.30 | $27.39 | 2,634 |
| 2018-05-04 | $29.46 | $29.46 | $29.12 | $29.19 | $27.29 | 1,451 |
| 2018-05-03 | $29.45 | $29.62 | $29.15 | $29.62 | $27.69 | 7,195 |
| 2018-05-02 | $29.96 | $29.96 | $29.70 | $29.70 | $27.77 | 1,741 |
| 2018-05-01 | $29.62 | $29.94 | $29.34 | $29.91 | $27.97 | 8,910 |
| 2018-04-30 | $30.23 | $30.23 | $30.01 | $30.01 | $28.06 | 672 |
| 2018-04-27 | $30.03 | $30.35 | $29.96 | $30.28 | $28.31 | 3,125 |
| 2018-04-26 | $29.80 | $29.95 | $29.63 | $29.77 | $27.83 | 3,112 |
| 2018-04-25 | $29.59 | $29.73 | $29.38 | $29.61 | $27.68 | 8,255 |
| 2018-04-24 | $30.30 | $30.30 | $29.80 | $29.80 | $27.86 | 4,800 |
| 2018-04-23 | $30.05 | $30.15 | $30.00 | $30.00 | $28.05 | 9,200 |
| 2018-04-20 | $30.42 | $30.52 | $30.05 | $30.38 | $28.40 | 1,766 |
| 2018-04-19 | $30.71 | $30.73 | $30.52 | $30.64 | $28.65 | 5,283 |
| 2018-04-18 | $30.78 | $30.86 | $30.41 | $30.71 | $28.71 | 18,365 |
| 2018-04-17 | $30.27 | $30.64 | $30.27 | $30.49 | $28.51 | 3,643 |
| 2018-04-16 | $30.34 | $30.39 | $30.33 | $30.33 | $28.36 | 1,834 |
| 2018-04-13 | $30.78 | $30.78 | $30.45 | $30.45 | $28.47 | 11,620 |
| 2018-04-12 | $30.67 | $30.98 | $30.67 | $30.72 | $28.72 | 4,339 |
| 2018-04-11 | $30.63 | $31.00 | $30.63 | $30.66 | $28.67 | 2,226 |
| 2018-04-10 | $30.36 | $30.81 | $30.36 | $30.81 | $28.81 | 6,622 |
| 2018-04-09 | $30.48 | $30.48 | $30.13 | $30.13 | $28.17 | 4,180 |
| 2018-04-06 | $30.50 | $30.50 | $29.88 | $29.96 | $28.01 | 1,457 |
| 2018-04-05 | $30.74 | $30.74 | $30.60 | $30.60 | $28.61 | 5,114 |
| 2018-04-04 | $29.72 | $30.41 | $29.29 | $30.38 | $28.40 | 11,982 |
| 2018-04-03 | $30.64 | $30.64 | $30.28 | $30.50 | $28.52 | 9,143 |
| 2018-04-02 | $30.33 | $30.41 | $30.09 | $30.36 | $28.39 | 4,385 |
| 2018-03-29 | $30.41 | $31.01 | $30.41 | $31.01 | $28.99 | 1,311 |
| 2018-03-28 | $30.24 | $30.35 | $29.99 | $30.35 | $28.38 | 2,805 |
| 2018-03-27 | $30.87 | $30.96 | $30.25 | $30.25 | $28.28 | 4,277 |
| 2018-03-26 | $30.85 | $30.85 | $30.52 | $30.75 | $28.75 | 19,484 |
| 2018-03-23 | $30.37 | $30.81 | $30.29 | $30.57 | $28.58 | 15,207 |
| 2018-03-22 | $30.98 | $31.11 | $30.71 | $30.77 | $28.77 | 6,249 |
| 2018-03-21 | $31.54 | $31.66 | $31.52 | $31.52 | $29.42 | 1,419 |
| 2018-03-20 | $31.36 | $31.62 | $31.36 | $31.53 | $29.43 | 1,892 |
| 2018-03-19 | $31.10 | $31.31 | $30.95 | $31.31 | $29.22 | 4,817 |
| 2018-03-16 | $31.60 | $31.70 | $31.34 | $31.70 | $29.59 | 5,174 |
| 2018-03-15 | $31.77 | $31.79 | $31.58 | $31.58 | $29.47 | 2,068 |
| 2018-03-14 | $32.14 | $32.14 | $31.78 | $31.82 | $29.70 | 6,234 |
| 2018-03-13 | $31.90 | $32.24 | $31.81 | $31.86 | $29.74 | 10,133 |
| 2018-03-12 | $31.95 | $32.11 | $31.87 | $32.11 | $29.97 | 3,749 |
| 2018-03-09 | $31.78 | $31.78 | $31.60 | $31.77 | $29.65 | 1,962 |
| 2018-03-08 | $31.11 | $31.35 | $31.04 | $31.35 | $29.26 | 3,404 |
| 2018-03-07 | $31.03 | $31.24 | $31.03 | $31.24 | $29.16 | 1,532 |
| 2018-03-06 | $31.59 | $31.60 | $31.32 | $31.57 | $29.46 | 6,098 |
| 2018-03-05 | $30.66 | $31.24 | $30.66 | $31.22 | $29.14 | 20,807 |
| 2018-03-02 | $30.71 | $31.14 | $30.63 | $31.14 | $29.06 | 4,962 |
| 2018-03-01 | $31.32 | $31.32 | $30.76 | $31.10 | $29.03 | 5,296 |
| 2018-02-28 | $31.63 | $31.63 | $31.17 | $31.54 | $29.44 | 12,031 |
| 2018-02-27 | $31.79 | $31.88 | $31.29 | $31.68 | $29.57 | 14,356 |
| 2018-02-26 | $32.21 | $32.21 | $31.93 | $32.03 | $29.89 | 745 |
| 2018-02-23 | $31.76 | $32.07 | $31.65 | $32.07 | $29.93 | 10,229 |
| 2018-02-22 | $31.58 | $31.58 | $31.26 | $31.50 | $29.40 | 3,088 |
| 2018-02-21 | $31.69 | $31.71 | $31.30 | $31.71 | $29.60 | 8,957 |
| 2018-02-20 | $30.98 | $31.53 | $30.98 | $31.20 | $29.12 | 16,618 |
| 2018-02-16 | $31.40 | $31.76 | $31.40 | $31.70 | $29.59 | 2,991 |
| 2018-02-15 | $31.53 | $31.66 | $31.29 | $31.47 | $29.37 | 14,797 |
| 2018-02-14 | $30.70 | $31.26 | $30.58 | $31.24 | $29.16 | 13,732 |
| 2018-02-13 | $30.25 | $30.35 | $30.21 | $30.34 | $28.32 | 13,252 |
| 2018-02-12 | $30.12 | $30.44 | $29.97 | $30.13 | $28.12 | 37,028 |
| 2018-02-09 | $30.02 | $30.04 | $28.97 | $29.71 | $27.73 | 34,485 |
| 2018-02-08 | $30.50 | $30.93 | $29.45 | $29.46 | $27.50 | 9,694 |
| 2018-02-07 | $30.75 | $31.54 | $30.47 | $30.65 | $28.61 | 3,600 |
| 2018-02-06 | $30.80 | $31.79 | $30.80 | $31.72 | $29.60 | 70,096 |
| 2018-02-05 | $31.59 | $31.91 | $30.55 | $30.91 | $28.85 | 18,528 |
| 2018-02-02 | $32.18 | $32.24 | $31.64 | $31.88 | $29.75 | 23,543 |
| 2018-02-01 | $32.62 | $32.93 | $32.62 | $32.77 | $30.58 | 14,199 |
| 2018-01-31 | $32.88 | $32.95 | $32.70 | $32.70 | $30.52 | 4,127 |
| 2018-01-30 | $32.85 | $32.90 | $32.46 | $32.82 | $30.63 | 24,629 |
| 2018-01-29 | $33.15 | $33.29 | $32.94 | $33.05 | $30.85 | 10,410 |
| 2018-01-26 | $33.38 | $33.60 | $33.32 | $33.60 | $31.36 | 5,862 |
| 2018-01-25 | $32.94 | $33.18 | $32.78 | $32.91 | $30.72 | 7,511 |
| 2018-01-24 | $32.68 | $33.03 | $32.41 | $33.03 | $30.83 | 32,748 |
| 2018-01-23 | $32.24 | $32.40 | $32.15 | $32.34 | $30.18 | 8,839 |
| 2018-01-22 | $32.22 | $32.43 | $32.07 | $32.24 | $30.09 | 5,730 |
| 2018-01-19 | $32.30 | $32.42 | $32.12 | $32.41 | $30.25 | 11,878 |
| 2018-01-18 | $32.34 | $32.36 | $32.06 | $32.19 | $30.04 | 16,462 |
| 2018-01-17 | $32.23 | $32.52 | $32.13 | $32.30 | $30.15 | 8,016 |
| 2018-01-16 | $32.14 | $32.28 | $31.84 | $31.95 | $29.82 | 6,527 |
| 2018-01-12 | $31.93 | $32.15 | $31.93 | $32.15 | $30.01 | 16,902 |
| 2018-01-11 | $31.66 | $31.92 | $31.59 | $31.86 | $29.74 | 12,658 |
| 2018-01-10 | $31.41 | $31.64 | $31.25 | $31.64 | $29.53 | 17,030 |
| 2018-01-09 | $31.60 | $31.69 | $31.51 | $31.63 | $29.52 | 5,978 |
| 2018-01-08 | $31.56 | $31.63 | $31.54 | $31.63 | $29.52 | 6,090 |
| 2018-01-05 | $31.32 | $31.56 | $31.28 | $31.56 | $29.46 | 14,774 |
| 2018-01-04 | $31.25 | $31.39 | $31.18 | $31.22 | $29.14 | 17,422 |
| 2018-01-03 | $31.09 | $31.24 | $31.05 | $31.12 | $29.04 | 6,247 |
| 2018-01-02 | $30.80 | $31.05 | $30.80 | $31.05 | $28.98 | 7,206 |
| 2017-12-29 | $30.30 | $30.32 | $30.16 | $30.19 | $28.18 | 2,248 |
| 2017-12-28 | $30.10 | $30.17 | $30.00 | $30.00 | $28.00 | 1,251 |
| 2017-12-27 | $30.01 | $30.06 | $29.80 | $29.81 | $27.82 | 19,167 |
| 2017-12-26 | $29.67 | $29.82 | $29.67 | $29.68 | $27.70 | 5,049 |
| 2017-12-22 | $29.63 | $29.65 | $29.63 | $29.64 | $27.66 | 8,041 |
| 2017-12-21 | $29.29 | $29.62 | $29.29 | $29.55 | $27.58 | 2,723 |
| 2017-12-20 | $29.46 | $29.48 | $29.27 | $29.30 | $27.28 | 24,368 |
| 2017-12-19 | $29.36 | $29.45 | $29.32 | $29.38 | $27.36 | 4,941 |
| 2017-12-18 | $29.36 | $29.56 | $29.36 | $29.49 | $27.46 | 9,351 |
| 2017-12-15 | $29.25 | $29.28 | $29.22 | $29.28 | $27.27 | 1,682 |
| 2017-12-14 | $29.32 | $29.33 | $29.19 | $29.30 | $27.28 | 6,176 |
| 2017-12-13 | $29.37 | $29.54 | $29.37 | $29.40 | $27.38 | 4,393 |
| 2017-12-12 | $28.96 | $29.18 | $28.87 | $29.18 | $27.17 | 8,436 |
| 2017-12-11 | $29.31 | $29.36 | $29.31 | $29.34 | $27.32 | 974 |
| 2017-12-08 | $29.07 | $29.26 | $29.06 | $29.17 | $27.16 | 16,977 |
| 2017-12-07 | $28.72 | $29.03 | $28.70 | $28.98 | $26.99 | 7,531 |
| 2017-12-06 | $29.02 | $29.17 | $29.01 | $29.17 | $27.16 | 3,417 |
| 2017-12-05 | $29.53 | $29.58 | $29.43 | $29.44 | $27.42 | 6,507 |
| 2017-12-04 | $29.57 | $29.60 | $29.47 | $29.48 | $27.45 | 13,976 |
| 2017-12-01 | $29.53 | $29.53 | $29.17 | $29.34 | $27.32 | 12,467 |
| 2017-11-30 | $29.60 | $29.60 | $29.33 | $29.37 | $27.35 | 11,679 |
| 2017-11-29 | $30.05 | $30.05 | $29.80 | $29.80 | $27.75 | 18,870 |
| 2017-11-28 | $30.21 | $30.36 | $30.10 | $30.34 | $28.25 | 5,596 |
| 2017-11-27 | $30.28 | $30.30 | $30.07 | $30.07 | $28.00 | 3,176 |
| 2017-11-24 | $30.50 | $30.61 | $30.50 | $30.59 | $28.49 | 2,005 |
| 2017-11-22 | $30.59 | $30.70 | $30.52 | $30.67 | $28.56 | 9,102 |
| 2017-11-21 | $30.59 | $30.69 | $30.53 | $30.56 | $28.46 | 5,318 |
| 2017-11-20 | $29.99 | $30.17 | $29.90 | $30.15 | $28.08 | 12,275 |
| 2017-11-17 | $29.91 | $30.07 | $29.90 | $30.02 | $27.96 | 16,855 |
| 2017-11-16 | $29.58 | $29.66 | $29.58 | $29.66 | $27.62 | 1,216 |
| 2017-11-15 | $28.97 | $29.12 | $28.90 | $29.12 | $27.12 | 3,517 |
| 2017-11-14 | $29.24 | $29.24 | $29.09 | $29.11 | $27.11 | 2,317 |
| 2017-11-13 | $29.21 | $29.40 | $29.19 | $29.36 | $27.34 | 10,683 |
| 2017-11-10 | $29.47 | $29.47 | $29.31 | $29.32 | $27.30 | 6,783 |
| 2017-11-09 | $29.45 | $29.48 | $29.19 | $29.39 | $27.37 | 4,641 |
| 2017-11-08 | $29.60 | $29.69 | $29.39 | $29.69 | $27.65 | 11,636 |
| 2017-11-07 | $29.58 | $29.63 | $29.28 | $29.34 | $27.32 | 15,261 |
| 2017-11-06 | $29.63 | $29.79 | $29.63 | $29.79 | $27.74 | 2,128 |
| 2017-11-03 | $29.66 | $29.66 | $29.20 | $29.48 | $27.45 | 5,713 |
| 2017-11-02 | $29.49 | $29.56 | $29.38 | $29.56 | $27.53 | 2,902 |
| 2017-11-01 | $29.70 | $29.73 | $29.45 | $29.52 | $27.49 | 11,838 |
| 2017-10-31 | $29.25 | $29.37 | $29.24 | $29.31 | $27.29 | 18,558 |
| 2017-10-30 | $29.17 | $29.17 | $28.91 | $29.05 | $27.05 | 27,462 |
| 2017-10-27 | $29.19 | $29.39 | $29.16 | $29.39 | $27.37 | 3,195 |
| 2017-10-26 | $29.32 | $29.32 | $29.03 | $29.05 | $27.05 | 4,133 |
| 2017-10-25 | $29.56 | $29.56 | $29.10 | $29.15 | $27.15 | 3,957 |
| 2017-10-24 | $29.33 | $29.33 | $29.17 | $29.32 | $27.30 | 9,081 |
| 2017-10-23 | $29.38 | $29.50 | $29.22 | $29.22 | $27.21 | 5,314 |
| 2017-10-20 | $29.55 | $29.64 | $29.54 | $29.59 | $27.55 | 4,907 |
| 2017-10-19 | $29.41 | $29.56 | $29.27 | $29.47 | $27.44 | 4,671 |
| 2017-10-18 | $29.72 | $29.87 | $29.69 | $29.83 | $27.78 | 30,684 |
| 2017-10-17 | $29.97 | $29.97 | $29.68 | $29.81 | $27.76 | 12,414 |
| 2017-10-16 | $30.16 | $30.16 | $29.84 | $29.84 | $27.79 | 20,545 |
| 2017-10-13 | $30.12 | $30.12 | $29.80 | $30.06 | $27.99 | 93,131 |
| 2017-10-12 | $29.83 | $29.83 | $29.70 | $29.74 | $27.69 | 4,971 |
| 2017-10-11 | $29.54 | $29.73 | $29.53 | $29.69 | $27.65 | 4,037 |
| 2017-10-10 | $29.63 | $29.77 | $29.62 | $29.76 | $27.71 | 4,982 |
| 2017-10-09 | $29.50 | $29.50 | $29.36 | $29.50 | $27.47 | 845 |
| 2017-10-06 | $29.50 | $29.67 | $29.50 | $29.54 | $27.51 | 6,068 |
| 2017-10-05 | $29.74 | $29.93 | $29.66 | $29.75 | $27.70 | 18,157 |
| 2017-10-04 | $29.66 | $29.84 | $29.51 | $29.69 | $27.65 | 8,157 |
| 2017-10-03 | $29.25 | $29.63 | $29.25 | $29.63 | $27.59 | 25,393 |
| 2017-10-02 | $29.07 | $29.15 | $29.01 | $29.15 | $27.14 | 4,679 |
| 2017-09-29 | $28.75 | $29.00 | $28.74 | $29.00 | $27.00 | 12,190 |
| 2017-09-28 | $28.51 | $28.58 | $28.45 | $28.53 | $26.57 | 6,514 |
| 2017-09-27 | $28.62 | $28.63 | $28.44 | $28.46 | $26.50 | 50,820 |
| 2017-09-26 | $28.91 | $28.91 | $28.59 | $28.71 | $26.74 | 100,046 |
| 2017-09-25 | $29.10 | $29.10 | $28.60 | $28.65 | $26.68 | 6,178 |
| 2017-09-22 | $29.22 | $29.36 | $28.29 | $29.36 | $27.34 | 15,404 |
| 2017-09-21 | $29.40 | $29.50 | $29.30 | $29.48 | $27.45 | 7,639 |
| 2017-09-20 | $30.00 | $30.00 | $29.49 | $29.56 | $27.38 | 88,452 |
| 2017-09-19 | $30.01 | $30.01 | $29.58 | $29.90 | $27.70 | 10,396 |
| 2017-09-18 | $29.93 | $29.93 | $29.78 | $29.84 | $27.64 | 3,738 |
| 2017-09-15 | $29.57 | $29.69 | $29.52 | $29.69 | $27.50 | 4,586 |
| 2017-09-14 | $29.35 | $29.54 | $29.35 | $29.54 | $27.36 | 6,439 |
| 2017-09-13 | $29.27 | $29.46 | $29.21 | $29.37 | $27.21 | 13,622 |
| 2017-09-12 | $29.35 | $29.42 | $29.23 | $29.30 | $27.14 | 8,402 |
| 2017-09-11 | $29.07 | $29.31 | $29.07 | $29.23 | $27.08 | 1,795 |
| 2017-09-08 | $28.76 | $28.90 | $28.74 | $28.78 | $26.66 | 4,157 |
| 2017-09-07 | $28.92 | $29.06 | $28.92 | $29.05 | $26.91 | 2,433 |
| 2017-09-06 | $28.89 | $28.89 | $28.67 | $28.87 | $26.74 | 2,352 |
| 2017-09-05 | $28.87 | $28.87 | $28.45 | $28.52 | $26.42 | 11,112 |
| 2017-09-01 | $28.72 | $28.98 | $28.72 | $28.89 | $26.76 | 15,249 |
| 2017-08-31 | $28.66 | $28.66 | $28.49 | $28.49 | $26.39 | 2,601 |
| 2017-08-30 | $28.48 | $28.48 | $28.42 | $28.42 | $26.33 | 833 |
| 2017-08-29 | $28.14 | $28.38 | $28.14 | $28.32 | $26.23 | 20,717 |
| 2017-08-28 | $28.30 | $28.44 | $28.30 | $28.39 | $26.30 | 5,665 |
| 2017-08-25 | $28.50 | $28.56 | $28.35 | $28.40 | $26.31 | 4,302 |
| 2017-08-24 | $28.21 | $28.28 | $28.21 | $28.27 | $26.19 | 2,924 |
| 2017-08-23 | $28.01 | $28.01 | $27.97 | $27.97 | $25.91 | 523 |
| 2017-08-22 | $27.83 | $27.86 | $27.83 | $27.86 | $25.81 | 1,219 |
| 2017-08-21 | $27.65 | $27.65 | $27.55 | $27.55 | $25.52 | 1,827 |
| 2017-08-18 | $27.62 | $27.62 | $27.27 | $27.37 | $25.35 | 10,576 |
| 2017-08-17 | $27.65 | $27.65 | $27.27 | $27.27 | $25.26 | 7,921 |
| 2017-08-16 | $27.63 | $27.81 | $27.56 | $27.69 | $25.65 | 7,901 |
| 2017-08-15 | $27.32 | $27.45 | $27.32 | $27.43 | $25.40 | 1,139 |
| 2017-08-14 | $27.45 | $27.57 | $27.30 | $27.30 | $25.29 | 2,935 |
| 2017-08-11 | $27.01 | $27.19 | $26.97 | $27.11 | $25.11 | 1,503 |
| 2017-08-10 | $27.55 | $27.55 | $27.07 | $27.09 | $25.09 | 8,198 |
| 2017-08-09 | $27.78 | $27.86 | $27.71 | $27.86 | $25.81 | 12,671 |
| 2017-08-08 | $28.23 | $28.32 | $28.09 | $28.09 | $26.02 | 2,190 |
| 2017-08-07 | $28.15 | $28.19 | $28.10 | $28.19 | $26.11 | 1,372 |
| 2017-08-04 | $27.90 | $27.98 | $27.89 | $27.92 | $25.86 | 6,023 |
| 2017-08-03 | $27.84 | $27.90 | $27.84 | $27.89 | $25.83 | 1,772 |
| 2017-08-02 | $28.01 | $28.09 | $27.93 | $28.07 | $26.00 | 39,950 |
| 2017-08-01 | $28.04 | $28.10 | $28.04 | $28.10 | $26.03 | 4,203 |
| 2017-07-31 | $27.81 | $27.92 | $27.74 | $27.92 | $25.86 | 2,997 |
| 2017-07-28 | $27.74 | $27.76 | $27.61 | $27.76 | $25.71 | 9,164 |
| 2017-07-27 | $28.22 | $28.22 | $27.78 | $27.94 | $25.88 | 9,920 |
| 2017-07-26 | $27.93 | $28.12 | $27.93 | $28.12 | $26.05 | 7,428 |
| 2017-07-25 | $28.00 | $28.00 | $27.74 | $27.87 | $25.82 | 7,542 |
| 2017-07-24 | $27.78 | $27.80 | $27.70 | $27.80 | $25.75 | 11,988 |
| 2017-07-21 | $27.64 | $27.65 | $27.60 | $27.65 | $25.61 | 8,146 |
| 2017-07-20 | $27.78 | $27.78 | $27.72 | $27.75 | $25.70 | 2,422 |
| 2017-07-19 | $27.56 | $27.65 | $27.51 | $27.54 | $25.51 | 3,207 |
| 2017-07-18 | $27.19 | $27.47 | $27.19 | $27.47 | $25.45 | 3,913 |
| 2017-07-17 | $27.30 | $27.30 | $27.09 | $27.15 | $25.15 | 17,266 |
| 2017-07-14 | $27.16 | $27.31 | $27.15 | $27.29 | $25.28 | 51,680 |
| 2017-07-13 | $26.93 | $26.94 | $26.82 | $26.94 | $24.96 | 6,144 |
| 2017-07-12 | $26.62 | $26.88 | $26.59 | $26.87 | $24.89 | 6,944 |
| 2017-07-11 | $26.29 | $26.36 | $26.18 | $26.35 | $24.41 | 2,500 |
| 2017-07-10 | $25.91 | $26.11 | $25.91 | $26.10 | $24.18 | 34,331 |
| 2017-07-07 | $25.74 | $25.89 | $25.74 | $25.88 | $23.97 | 5,905 |
| 2017-07-06 | $25.84 | $25.86 | $25.76 | $25.76 | $23.86 | 8,376 |
| 2017-07-05 | $25.96 | $26.01 | $25.94 | $25.98 | $24.07 | 22,737 |
| 2017-07-03 | $25.93 | $26.03 | $25.93 | $26.03 | $24.11 | 11,708 |
| 2017-06-30 | $25.96 | $26.00 | $25.73 | $26.00 | $24.08 | 5,315 |
| 2017-06-29 | $25.94 | $25.94 | $25.54 | $25.77 | $23.87 | 61,994 |
| 2017-06-28 | $25.64 | $25.86 | $25.64 | $25.85 | $23.95 | 7,932 |
| 2017-06-27 | $25.67 | $25.86 | $25.61 | $25.61 | $23.72 | 12,798 |
| 2017-06-26 | $25.88 | $25.99 | $25.87 | $25.99 | $24.07 | 28,868 |
| 2017-06-23 | $25.61 | $25.77 | $25.61 | $25.70 | $23.81 | 11,722 |
| 2017-06-22 | $25.37 | $25.59 | $25.37 | $25.54 | $23.66 | 19,544 |
| 2017-06-21 | $25.43 | $25.61 | $25.41 | $25.44 | $23.51 | 25,751 |
| 2017-06-20 | $25.71 | $25.71 | $25.42 | $25.42 | $23.49 | 9,159 |
| 2017-06-19 | $25.85 | $25.96 | $25.84 | $25.92 | $23.95 | 28,796 |
| 2017-06-16 | $25.52 | $25.66 | $25.52 | $25.61 | $23.67 | 11,533 |
| 2017-06-15 | $25.58 | $25.59 | $25.43 | $25.59 | $23.65 | 32,064 |
| 2017-06-14 | $25.95 | $26.04 | $25.80 | $25.80 | $23.84 | 25,604 |
| 2017-06-13 | $25.88 | $25.97 | $25.72 | $25.77 | $23.81 | 10,637 |
| 2017-06-12 | $25.61 | $25.77 | $25.46 | $25.60 | $23.66 | 172,565 |
| 2017-06-09 | $26.24 | $26.43 | $25.75 | $25.96 | $23.99 | 44,130 |
| 2017-06-08 | $26.27 | $26.27 | $26.03 | $26.11 | $24.13 | 8,390 |
| 2017-06-07 | $25.99 | $26.19 | $25.95 | $26.18 | $24.19 | 26,805 |
| 2017-06-06 | $25.95 | $26.13 | $25.95 | $26.09 | $24.11 | 5,671 |
| 2017-06-05 | $25.95 | $26.07 | $25.92 | $25.96 | $23.99 | 13,885 |
| 2017-06-02 | $26.02 | $26.12 | $26.01 | $26.08 | $24.10 | 13,146 |
| 2017-06-01 | $25.93 | $26.07 | $25.93 | $26.06 | $24.08 | 48,376 |
| 2017-05-31 | $25.86 | $25.91 | $25.86 | $25.89 | $23.92 | 4,573 |
| 2017-05-30 | $26.05 | $26.06 | $25.94 | $26.00 | $24.03 | 17,509 |
| 2017-05-26 | $26.04 | $26.09 | $26.04 | $26.06 | $24.08 | 5,316 |
| 2017-05-25 | $25.88 | $25.93 | $25.79 | $25.91 | $23.94 | 41,948 |
| 2017-05-24 | $25.55 | $25.67 | $25.55 | $25.65 | $23.70 | 76,530 |
| 2017-05-23 | $25.66 | $25.71 | $25.52 | $25.62 | $23.67 | 27,417 |
| 2017-05-22 | $25.63 | $25.71 | $25.54 | $25.66 | $23.71 | 14,980 |
| 2017-05-19 | $25.42 | $25.72 | $25.42 | $25.65 | $23.70 | 371,158 |
| 2017-05-18 | $24.83 | $25.34 | $24.83 | $24.97 | $23.07 | 118,813 |
| 2017-05-17 | $26.26 | $26.40 | $26.04 | $26.07 | $24.09 | 411,548 |
| 2017-05-16 | $26.10 | $26.10 | $26.10 | $26.10 | $24.12 | 224 |
| 2017-05-15 | $25.90 | $26.17 | $25.90 | $26.17 | $24.18 | 10,333 |
| 2017-05-12 | $25.60 | $25.60 | $25.60 | $25.60 | $23.66 | 650 |
| 2017-05-11 | $25.44 | $25.59 | $25.44 | $25.50 | $23.56 | 4,223 |
| 2017-05-10 | $25.00 | $25.01 | $25.00 | $25.01 | $23.11 | 941 |
| 2017-05-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 4,525 |
| 2017-05-08 | $24.47 | $24.47 | $24.47 | $24.47 | $22.61 | 0 |
| 2017-05-05 | $24.47 | $24.47 | $24.47 | $24.47 | $22.61 | 43 |
| 2017-05-04 | $24.47 | $24.47 | $24.47 | $24.47 | $22.61 | 183 |
| 2017-05-03 | $25.07 | $25.07 | $24.61 | $24.61 | $22.74 | 1,420 |
| 2017-05-02 | $24.70 | $24.70 | $24.70 | $24.70 | $22.82 | 1,000 |
| 2017-05-01 | $24.60 | $24.60 | $24.57 | $24.57 | $22.70 | 510 |
| 2017-04-28 | $24.41 | $24.41 | $24.41 | $24.41 | $22.55 | 0 |
| 2017-04-27 | $24.41 | $24.41 | $24.41 | $24.41 | $22.55 | 151 |
| 2017-04-26 | $24.53 | $24.69 | $24.50 | $24.53 | $22.67 | 888 |
| 2017-04-25 | $24.70 | $24.83 | $24.70 | $24.83 | $22.95 | 1,270 |
| 2017-04-24 | $24.10 | $24.10 | $24.10 | $24.10 | $22.27 | 0 |
| 2017-04-21 | $24.10 | $24.10 | $24.10 | $24.10 | $22.27 | 0 |
| 2017-04-20 | $24.05 | $24.10 | $24.05 | $24.10 | $22.27 | 1,243 |
| 2017-04-19 | $24.19 | $24.19 | $24.19 | $24.19 | $22.35 | 133 |
| 2017-04-18 | $24.29 | $24.29 | $24.29 | $24.29 | $22.45 | 683 |
| 2017-04-17 | $24.30 | $24.30 | $24.30 | $24.30 | $22.46 | 100 |
| 2017-04-13 | $24.06 | $24.06 | $24.06 | $24.06 | $22.23 | 38 |
| 2017-04-12 | $24.06 | $24.06 | $24.06 | $24.06 | $22.23 | 94 |
| 2017-04-11 | $24.06 | $24.06 | $24.06 | $24.06 | $22.23 | 434 |
| 2017-04-10 | $24.60 | $24.60 | $24.60 | $24.60 | $22.73 | 0 |
| 2017-04-07 | $24.60 | $24.60 | $24.60 | $24.60 | $22.73 | 0 |
| 2017-04-06 | $24.60 | $24.60 | $24.60 | $24.60 | $22.73 | 216 |
| 2017-04-05 | $24.91 | $24.91 | $24.91 | $24.91 | $23.02 | 184 |
| 2017-04-04 | $24.51 | $24.51 | $24.51 | $24.51 | $22.65 | 29 |
| 2017-04-03 | $24.51 | $24.51 | $24.51 | $24.51 | $22.65 | 10 |
| 2017-03-31 | $24.37 | $24.51 | $24.32 | $24.51 | $22.65 | 621 |
| 2017-03-30 | $24.85 | $24.85 | $24.85 | $24.85 | $22.96 | 112 |
| 2017-03-29 | $24.85 | $24.85 | $24.85 | $24.85 | $22.96 | 0 |
| 2017-03-28 | $24.85 | $24.85 | $24.85 | $24.85 | $22.96 | 230 |
| 2017-03-27 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 99 |
| 2017-03-24 | $24.47 | $24.86 | $24.43 | $24.86 | $22.97 | 8,423 |
| 2017-03-23 | $24.74 | $24.74 | $24.69 | $24.69 | $22.82 | 869 |
| 2017-03-22 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 0 |
| 2017-03-21 | $24.95 | $24.95 | $24.95 | $24.95 | $23.04 | 32 |
| 2017-03-20 | $24.89 | $24.95 | $24.89 | $24.95 | $23.04 | 314 |
| 2017-03-17 | $24.81 | $24.81 | $24.62 | $24.68 | $22.80 | 10,153 |
| 2017-03-16 | $24.85 | $24.90 | $24.84 | $24.84 | $22.94 | 1,427 |
| 2017-03-15 | $24.01 | $24.01 | $24.01 | $24.01 | $22.17 | 0 |
| 2017-03-14 | $24.01 | $24.01 | $24.01 | $24.01 | $22.17 | 5 |
| 2017-03-13 | $24.18 | $24.18 | $24.01 | $24.01 | $22.17 | 797 |
| 2017-03-10 | $23.60 | $23.60 | $23.60 | $23.60 | $21.80 | 200 |
| 2017-03-09 | $23.42 | $23.80 | $23.42 | $23.59 | $21.79 | 1,534 |
| 2017-03-08 | $23.89 | $23.89 | $23.66 | $23.79 | $21.97 | 1,045 |
| 2017-03-07 | $24.04 | $24.04 | $24.03 | $24.03 | $22.19 | 372 |
| 2017-03-06 | $24.13 | $24.13 | $24.13 | $24.13 | $22.29 | 167 |
| 2017-03-03 | $24.01 | $24.01 | $24.01 | $24.01 | $22.18 | 1 |
| 2017-03-02 | $24.01 | $24.03 | $23.75 | $24.01 | $22.18 | 9,037 |
| 2017-03-01 | $24.09 | $24.61 | $24.09 | $24.61 | $22.73 | 1,282 |
| 2017-02-28 | $24.15 | $24.26 | $24.15 | $24.26 | $22.40 | 381 |
| 2017-02-27 | $24.26 | $24.29 | $24.21 | $24.21 | $22.36 | 915 |
| 2017-02-24 | $24.37 | $24.40 | $24.19 | $24.29 | $22.43 | 2,102 |
| 2017-02-23 | $24.60 | $24.68 | $24.60 | $24.66 | $22.78 | 471 |
| 2017-02-22 | $24.67 | $24.76 | $24.60 | $24.60 | $22.72 | 1,153 |
| 2017-02-21 | $24.64 | $24.77 | $24.64 | $24.66 | $22.77 | 2,125 |
| 2017-02-17 | $24.37 | $24.49 | $24.37 | $24.45 | $22.59 | 1,359 |
| 2017-02-16 | $24.67 | $24.67 | $24.53 | $24.67 | $22.79 | 662 |
| 2017-02-15 | $24.38 | $24.51 | $24.38 | $24.51 | $22.64 | 529 |
| 2017-02-14 | $24.55 | $24.55 | $24.11 | $24.27 | $22.42 | 12,111 |
| 2017-02-13 | $24.21 | $24.21 | $24.21 | $24.21 | $22.36 | 77 |
| 2017-02-10 | $24.21 | $24.21 | $24.21 | $24.21 | $22.36 | 701 |
| 2017-02-09 | $24.01 | $24.01 | $23.74 | $23.74 | $21.93 | 405 |
| 2017-02-08 | $23.85 | $23.88 | $23.83 | $23.83 | $22.01 | 848 |
| 2017-02-07 | $23.74 | $23.74 | $23.74 | $23.74 | $21.93 | 127 |
| 2017-02-06 | $23.74 | $23.74 | $23.74 | $23.74 | $21.93 | 100 |
| 2017-02-03 | $23.62 | $23.62 | $23.62 | $23.62 | $21.81 | 16 |
| 2017-02-02 | $23.62 | $23.62 | $23.62 | $23.62 | $21.81 | 0 |
| 2017-02-01 | $23.84 | $23.84 | $23.62 | $23.62 | $21.81 | 436 |
| 2017-01-31 | $23.30 | $23.30 | $23.30 | $23.30 | $21.52 | 95 |
| 2017-01-30 | $23.49 | $23.51 | $23.30 | $23.30 | $21.52 | 1,302 |
| 2017-01-27 | $23.57 | $23.57 | $23.57 | $23.57 | $21.77 | 100 |
| 2017-01-26 | $23.61 | $23.61 | $23.61 | $23.61 | $21.81 | 63 |
| 2017-01-25 | $23.65 | $23.65 | $23.61 | $23.61 | $21.81 | 600 |
| 2017-01-24 | $23.28 | $23.41 | $23.28 | $23.41 | $21.62 | 451 |
| 2017-01-23 | $23.30 | $23.30 | $23.30 | $23.30 | $21.52 | 808 |
| 2017-01-20 | $23.13 | $23.14 | $23.00 | $23.04 | $21.28 | 1,735 |
| 2017-01-19 | $23.08 | $23.08 | $23.08 | $23.08 | $21.31 | 331 |
| 2017-01-18 | $23.33 | $23.33 | $22.92 | $22.92 | $21.16 | 1,946 |
| 2017-01-17 | $23.75 | $23.75 | $23.17 | $23.17 | $21.40 | 391 |
| 2017-01-13 | $23.06 | $23.27 | $23.03 | $23.27 | $21.49 | 2,616 |
| 2017-01-12 | $22.72 | $22.72 | $22.72 | $22.72 | $20.98 | 46 |
| 2017-01-11 | $22.76 | $22.76 | $22.72 | $22.72 | $20.98 | 260 |
| 2017-01-10 | $22.66 | $22.66 | $22.66 | $22.66 | $20.93 | 510 |
| 2017-01-09 | $22.52 | $22.52 | $22.52 | $22.52 | $20.80 | 316 |
| 2017-01-06 | $22.22 | $22.22 | $22.22 | $22.22 | $20.53 | 419 |
| 2017-01-05 | $22.85 | $22.85 | $22.72 | $22.72 | $20.98 | 201 |
| 2017-01-04 | $22.07 | $22.07 | $22.07 | $22.07 | $20.38 | 51 |
| 2017-01-03 | $22.00 | $22.07 | $22.00 | $22.07 | $20.38 | 1,751 |
| 2016-12-30 | $21.72 | $21.72 | $21.72 | $21.72 | $20.06 | 900 |
| 2016-12-29 | $21.67 | $21.78 | $21.67 | $21.78 | $20.12 | 325 |
| 2016-12-28 | $21.70 | $21.71 | $21.69 | $21.71 | $20.05 | 688 |
| 2016-12-27 | $21.66 | $21.67 | $21.60 | $21.60 | $19.95 | 1,301 |
| 2016-12-23 | $21.40 | $21.79 | $21.40 | $21.53 | $19.89 | 1,174 |
| 2016-12-22 | $21.43 | $21.43 | $21.24 | $21.24 | $19.62 | 1,551 |
| 2016-12-21 | $21.58 | $21.58 | $21.58 | $21.58 | $19.93 | 148 |
| 2016-12-20 | $21.40 | $21.62 | $21.40 | $21.59 | $19.83 | 945 |
| 2016-12-19 | $21.69 | $21.73 | $21.63 | $21.68 | $19.91 | 1,136 |
| 2016-12-16 | $21.80 | $21.97 | $21.63 | $21.63 | $19.87 | 1,140 |
| 2016-12-15 | $21.95 | $22.16 | $21.95 | $22.16 | $20.36 | 507 |
| 2016-12-14 | $22.37 | $22.37 | $22.37 | $22.37 | $20.55 | 159 |
| 2016-12-13 | $22.31 | $22.31 | $22.31 | $22.31 | $20.50 | 124 |
| 2016-12-12 | $22.31 | $22.31 | $22.31 | $22.31 | $20.50 | 139 |
| 2016-12-09 | $22.31 | $22.31 | $22.31 | $22.31 | $20.50 | 450 |
| 2016-12-08 | $22.53 | $22.54 | $22.49 | $22.49 | $20.66 | 600 |
| 2016-12-07 | $22.48 | $22.48 | $22.40 | $22.40 | $20.58 | 591 |
| 2016-12-06 | $22.06 | $22.06 | $22.06 | $22.06 | $20.26 | 133 |
| 2016-12-05 | $21.60 | $21.90 | $21.60 | $21.90 | $20.12 | 4,369 |
| 2016-12-02 | $21.86 | $21.86 | $21.74 | $21.81 | $20.03 | 1,280 |
| 2016-12-01 | $22.00 | $22.00 | $21.68 | $21.68 | $19.92 | 1,546 |
| 2016-11-30 | $22.24 | $22.24 | $22.24 | $22.24 | $20.43 | 307 |
| 2016-11-29 | $22.18 | $22.18 | $22.18 | $22.18 | $20.38 | 301 |
| 2016-11-28 | $22.24 | $22.60 | $22.24 | $22.60 | $20.76 | 658 |
| 2016-11-25 | $22.29 | $22.29 | $22.29 | $22.29 | $20.47 | 351 |
| 2016-11-23 | $22.21 | $22.21 | $22.07 | $22.12 | $20.32 | 3,839 |
| 2016-11-22 | $22.30 | $22.30 | $22.02 | $22.26 | $20.45 | 3,503 |
| 2016-11-21 | $21.85 | $22.13 | $21.78 | $21.78 | $20.01 | 2,289 |
| 2016-11-18 | $21.64 | $21.96 | $21.64 | $21.78 | $20.01 | 2,366 |
| 2016-11-17 | $21.93 | $21.95 | $21.65 | $21.87 | $20.09 | 5,200 |
| 2016-11-16 | $21.67 | $21.88 | $21.67 | $21.88 | $20.10 | 1,960 |
| 2016-11-15 | $21.86 | $21.86 | $21.86 | $21.86 | $20.08 | 102 |
| 2016-11-14 | $21.76 | $21.76 | $21.73 | $21.73 | $19.96 | 445 |
| 2016-11-11 | $22.02 | $22.02 | $21.72 | $21.93 | $20.14 | 834 |
| 2016-11-10 | $23.13 | $23.13 | $23.13 | $23.13 | $21.24 | 0 |
| 2016-11-09 | $22.79 | $23.13 | $22.77 | $23.13 | $21.24 | 1,270 |
| 2016-11-08 | $23.37 | $23.37 | $23.37 | $23.37 | $21.47 | 500 |
| 2016-11-07 | $22.93 | $23.12 | $22.93 | $23.12 | $21.24 | 3,700 |
| 2016-11-04 | $22.53 | $22.53 | $22.53 | $22.53 | $20.70 | 224 |
| 2016-11-03 | $22.70 | $22.74 | $22.68 | $22.74 | $20.89 | 1,587 |
| 2016-11-02 | $22.75 | $22.85 | $22.72 | $22.85 | $20.99 | 2,616 |
| 2016-11-01 | $23.27 | $23.27 | $22.97 | $22.98 | $21.11 | 1,300 |
| 2016-10-31 | $23.22 | $23.22 | $23.19 | $23.19 | $21.30 | 1,086 |
| 2016-10-28 | $23.43 | $23.43 | $23.43 | $23.43 | $21.52 | 0 |
| 2016-10-27 | $23.47 | $23.53 | $23.43 | $23.43 | $21.52 | 1,221 |
| 2016-10-26 | $23.86 | $23.86 | $23.86 | $23.86 | $21.92 | 43 |
| 2016-10-25 | $23.99 | $23.99 | $23.85 | $23.86 | $21.92 | 1,031 |
| 2016-10-24 | $23.83 | $23.83 | $23.83 | $23.83 | $21.89 | 219 |
| 2016-10-21 | $23.66 | $23.66 | $23.66 | $23.66 | $21.74 | 0 |
| 2016-10-20 | $23.66 | $23.66 | $23.66 | $23.66 | $21.74 | 68 |
| 2016-10-19 | $23.66 | $23.66 | $23.66 | $23.66 | $21.74 | 196 |
| 2016-10-18 | $23.42 | $23.67 | $23.42 | $23.67 | $21.74 | 682 |
| 2016-10-17 | $22.84 | $22.84 | $22.84 | $22.84 | $20.98 | 0 |
| 2016-10-14 | $22.84 | $22.87 | $22.81 | $22.84 | $20.98 | 540 |
| 2016-10-13 | $22.88 | $22.88 | $22.88 | $22.88 | $21.02 | 1,552 |
| 2016-10-12 | $23.01 | $23.01 | $23.01 | $23.01 | $21.14 | 0 |
| 2016-10-11 | $23.20 | $23.20 | $23.01 | $23.01 | $21.14 | 498 |
| 2016-10-10 | $23.47 | $23.47 | $23.47 | $23.47 | $21.56 | 392 |
| 2016-10-07 | $23.23 | $23.23 | $23.23 | $23.23 | $21.34 | 316 |
| 2016-10-06 | $23.22 | $23.22 | $23.22 | $23.22 | $21.33 | 750 |
| 2016-10-05 | $22.85 | $22.85 | $22.85 | $22.85 | $20.99 | 74 |
| 2016-10-04 | $23.01 | $23.01 | $22.85 | $22.85 | $20.99 | 610 |
| 2016-10-03 | $23.07 | $23.10 | $22.99 | $23.10 | $21.22 | 2,540 |
| 2016-09-30 | $22.82 | $22.97 | $22.82 | $22.97 | $21.10 | 1,663 |
| 2016-09-29 | $23.08 | $23.12 | $22.93 | $22.93 | $21.06 | 1,357 |
| 2016-09-28 | $22.89 | $22.89 | $22.89 | $22.89 | $21.03 | 0 |
| 2016-09-27 | $22.89 | $22.89 | $22.89 | $22.89 | $21.03 | 209 |
| 2016-09-26 | $23.03 | $23.03 | $23.03 | $23.03 | $21.15 | 0 |
| 2016-09-23 | $23.03 | $23.03 | $23.03 | $23.03 | $21.15 | 330 |
| 2016-09-22 | $23.62 | $23.62 | $23.15 | $23.26 | $21.37 | 4,448 |
| 2016-09-21 | $22.74 | $22.74 | $22.74 | $22.74 | $20.89 | 0 |
| 2016-09-20 | $22.82 | $22.85 | $22.70 | $22.74 | $20.75 | 3,151 |
| 2016-09-19 | $22.66 | $22.66 | $22.58 | $22.58 | $20.61 | 348 |
| 2016-09-16 | $22.46 | $22.46 | $22.46 | $22.46 | $20.50 | 274 |
| 2016-09-15 | $22.47 | $22.57 | $22.47 | $22.50 | $20.53 | 532 |
| 2016-09-14 | $22.42 | $22.44 | $22.42 | $22.44 | $20.48 | 401 |
| 2016-09-13 | $22.52 | $22.52 | $22.26 | $22.26 | $20.31 | 307 |
| 2016-09-12 | $22.53 | $23.03 | $22.53 | $23.00 | $20.99 | 2,541 |
| 2016-09-09 | $23.10 | $23.10 | $22.76 | $22.76 | $20.77 | 2,152 |
| 2016-09-08 | $23.55 | $23.57 | $23.32 | $23.37 | $21.33 | 18,200 |
| 2016-09-07 | $23.40 | $23.43 | $23.40 | $23.43 | $21.38 | 2,634 |
| 2016-09-06 | $23.20 | $23.39 | $23.19 | $23.38 | $21.34 | 30,495 |
| 2016-09-02 | $22.96 | $22.96 | $22.96 | $22.96 | $20.95 | 291 |
| 2016-09-01 | $22.72 | $22.72 | $22.72 | $22.72 | $20.74 | 290 |
| 2016-08-31 | $22.57 | $22.57 | $22.57 | $22.57 | $20.60 | 0 |
| 2016-08-30 | $22.57 | $22.57 | $22.57 | $22.57 | $20.60 | 600 |
| 2016-08-29 | $22.52 | $22.52 | $22.52 | $22.52 | $20.55 | 123 |
| 2016-08-26 | $22.49 | $22.49 | $22.49 | $22.49 | $20.53 | 45 |
| 2016-08-25 | $22.54 | $22.54 | $22.49 | $22.49 | $20.53 | 383 |
| 2016-08-24 | $22.50 | $22.59 | $22.50 | $22.55 | $20.58 | 791 |
| 2016-08-23 | $22.67 | $22.67 | $22.67 | $22.67 | $20.69 | 152 |
| 2016-08-22 | $22.71 | $22.71 | $22.54 | $22.54 | $20.57 | 352 |
| 2016-08-19 | $22.81 | $22.85 | $22.80 | $22.80 | $20.81 | 1,231 |
| 2016-08-18 | $22.93 | $22.98 | $22.82 | $22.89 | $20.89 | 1,217 |
| 2016-08-17 | $22.74 | $22.74 | $22.64 | $22.64 | $20.66 | 600 |
| 2016-08-16 | $23.03 | $23.05 | $22.99 | $23.05 | $21.04 | 1,067 |
| 2016-08-15 | $23.00 | $23.12 | $23.00 | $23.11 | $21.09 | 2,188 |
| 2016-08-12 | $22.82 | $22.82 | $22.77 | $22.77 | $20.78 | 200 |
| 2016-08-11 | $22.78 | $22.78 | $22.78 | $22.78 | $20.79 | 400 |
| 2016-08-10 | $22.50 | $22.50 | $22.50 | $22.50 | $20.54 | 610 |
| 2016-08-09 | $22.17 | $22.17 | $22.17 | $22.17 | $20.23 | 48 |
| 2016-08-08 | $22.17 | $22.17 | $22.17 | $22.17 | $20.23 | 78 |
| 2016-08-05 | $22.24 | $22.24 | $22.17 | $22.17 | $20.23 | 375 |
| 2016-08-04 | $22.06 | $22.06 | $21.98 | $21.98 | $20.06 | 418 |
| 2016-08-03 | $21.82 | $21.82 | $21.82 | $21.82 | $19.92 | 175 |
| 2016-08-02 | $21.70 | $21.73 | $21.70 | $21.73 | $19.83 | 1,300 |
| 2016-08-01 | $21.86 | $21.86 | $21.86 | $21.86 | $19.95 | 140 |
| 2016-07-29 | $21.86 | $21.86 | $21.86 | $21.86 | $19.95 | 0 |
| 2016-07-28 | $21.82 | $21.90 | $21.66 | $21.86 | $19.95 | 42,243 |
| 2016-07-27 | $21.98 | $21.98 | $21.90 | $21.90 | $19.98 | 901 |
| 2016-07-26 | $21.80 | $21.80 | $21.76 | $21.76 | $19.85 | 1,469 |
| 2016-07-25 | $21.69 | $21.69 | $21.69 | $21.69 | $19.79 | 0 |
| 2016-07-22 | $21.69 | $21.69 | $21.69 | $21.69 | $19.79 | 0 |
| 2016-07-21 | $21.78 | $21.81 | $21.57 | $21.69 | $19.79 | 24,781 |
| 2016-07-20 | $21.70 | $21.86 | $21.70 | $21.86 | $19.95 | 813 |
| 2016-07-19 | $21.61 | $21.75 | $21.61 | $21.72 | $19.82 | 1,207 |
| 2016-07-18 | $21.49 | $21.49 | $21.49 | $21.49 | $19.61 | 49 |
| 2016-07-15 | $21.49 | $21.49 | $21.49 | $21.49 | $19.61 | 3 |
| 2016-07-14 | $21.49 | $21.49 | $21.49 | $21.49 | $19.61 | 0 |
| 2016-07-13 | $21.49 | $21.51 | $21.49 | $21.49 | $19.61 | 921 |
| 2016-07-12 | $21.52 | $21.67 | $21.52 | $21.67 | $19.78 | 344 |
| 2016-07-11 | $21.13 | $21.20 | $21.13 | $21.20 | $19.35 | 980 |
| 2016-07-08 | $20.51 | $20.51 | $20.51 | $20.51 | $18.72 | 116 |
| 2016-07-07 | $20.47 | $20.51 | $20.47 | $20.51 | $18.72 | 993 |
| 2016-07-06 | $20.40 | $20.40 | $20.40 | $20.40 | $18.62 | 112 |
| 2016-07-05 | $20.52 | $20.52 | $20.52 | $20.52 | $18.72 | 225 |
| 2016-07-01 | $21.01 | $21.03 | $21.01 | $21.03 | $19.19 | 1,729 |
| 2016-06-30 | $20.70 | $20.70 | $20.70 | $20.70 | $18.89 | 470 |
| 2016-06-29 | $19.97 | $19.97 | $19.97 | $19.97 | $18.22 | 92 |
| 2016-06-28 | $19.88 | $20.05 | $19.88 | $19.97 | $18.22 | 3,851 |
| 2016-06-27 | $19.82 | $19.82 | $19.82 | $19.82 | $18.09 | 268 |
| 2016-06-24 | $19.65 | $19.65 | $19.65 | $19.65 | $17.93 | 300 |
| 2016-06-23 | $20.32 | $20.32 | $20.32 | $20.32 | $18.54 | 0 |
| 2016-06-22 | $20.43 | $20.43 | $20.32 | $20.32 | $18.54 | 3,937 |
| 2016-06-21 | $20.28 | $20.28 | $20.28 | $20.28 | $18.49 | 200 |
| 2016-06-20 | $19.89 | $19.89 | $19.89 | $19.89 | $18.13 | 0 |
| 2016-06-17 | $19.82 | $19.89 | $19.82 | $19.89 | $18.13 | 450 |
| 2016-06-16 | $19.60 | $19.60 | $19.60 | $19.60 | $17.87 | 101 |
| 2016-06-15 | $19.81 | $19.94 | $19.81 | $19.94 | $18.18 | 564 |
| 2016-06-14 | $19.73 | $19.73 | $19.73 | $19.73 | $17.98 | 50 |
| 2016-06-13 | $19.81 | $19.81 | $19.73 | $19.73 | $17.98 | 1,100 |
| 2016-06-10 | $20.26 | $20.26 | $20.26 | $20.26 | $18.47 | 200 |
| 2016-06-09 | $20.54 | $20.54 | $20.54 | $20.54 | $18.72 | 234 |
| 2016-06-08 | $20.67 | $20.79 | $20.67 | $20.75 | $18.91 | 1,500 |
| 2016-06-07 | $20.29 | $20.29 | $20.29 | $20.29 | $18.49 | 0 |
| 2016-06-06 | $20.34 | $20.38 | $20.29 | $20.29 | $18.49 | 2,000 |
| 2016-06-03 | $19.99 | $19.99 | $19.99 | $19.99 | $18.22 | 600 |
| 2016-06-02 | $19.94 | $19.94 | $19.94 | $19.94 | $18.18 | 150 |
| 2016-06-01 | $19.69 | $19.77 | $19.69 | $19.72 | $17.98 | 882 |
| 2016-05-31 | $19.77 | $19.81 | $19.77 | $19.81 | $18.06 | 451 |
| 2016-05-27 | $19.78 | $19.78 | $19.78 | $19.78 | $18.03 | 159 |
| 2016-05-26 | $19.64 | $19.64 | $19.64 | $19.64 | $17.90 | 0 |
| 2016-05-25 | $19.55 | $19.69 | $19.55 | $19.64 | $17.90 | 2,259 |
| 2016-05-24 | $19.35 | $19.40 | $19.35 | $19.36 | $17.64 | 1,670 |
| 2016-05-23 | $19.28 | $19.28 | $19.26 | $19.26 | $17.56 | 2,273 |
| 2016-05-20 | $19.15 | $19.15 | $19.15 | $19.15 | $17.46 | 0 |
| 2016-05-19 | $19.29 | $19.29 | $19.11 | $19.15 | $17.46 | 555 |
| 2016-05-18 | $19.45 | $19.45 | $19.45 | $19.45 | $17.73 | 115 |
| 2016-05-17 | $19.80 | $19.80 | $19.80 | $19.80 | $18.05 | 1 |
| 2016-05-16 | $19.80 | $19.80 | $19.80 | $19.80 | $18.05 | 52 |
| 2016-05-13 | $19.80 | $19.80 | $19.80 | $19.80 | $18.05 | 200 |
| 2016-05-12 | $19.89 | $19.89 | $19.89 | $19.89 | $18.13 | 0 |
| 2016-05-11 | $19.89 | $19.89 | $19.89 | $19.89 | $18.13 | 153 |
| 2016-05-10 | $19.72 | $19.72 | $19.72 | $19.72 | $17.98 | 223 |
| 2016-05-09 | $19.72 | $19.72 | $19.72 | $19.72 | $17.98 | 0 |
| 2016-05-06 | $19.65 | $19.73 | $19.65 | $19.72 | $17.98 | 3,913 |
| 2016-05-05 | $19.75 | $19.76 | $19.72 | $19.72 | $17.98 | 700 |
| 2016-05-04 | $20.22 | $20.22 | $20.22 | $20.22 | $18.43 | 0 |
| 2016-05-03 | $20.22 | $20.22 | $20.22 | $20.22 | $18.43 | 200 |
| 2016-05-02 | $20.40 | $20.40 | $20.40 | $20.40 | $18.60 | 132 |
| 2016-04-29 | $20.64 | $20.64 | $20.64 | $20.64 | $18.81 | 20 |
| 2016-04-28 | $20.64 | $20.64 | $20.64 | $20.64 | $18.81 | 100 |
| 2016-04-27 | $20.74 | $20.74 | $20.74 | $20.74 | $18.90 | 408 |
| 2016-04-26 | $20.56 | $20.59 | $20.56 | $20.57 | $18.75 | 732 |
| 2016-04-25 | $20.50 | $20.50 | $20.50 | $20.50 | $18.69 | 1,540 |
| 2016-04-22 | $20.58 | $20.60 | $20.51 | $20.56 | $18.74 | 420 |
| 2016-04-21 | $20.76 | $20.76 | $20.76 | $20.76 | $18.92 | 0 |
| 2016-04-20 | $20.76 | $20.76 | $20.76 | $20.76 | $18.92 | 163 |
| 2016-04-19 | $20.92 | $20.93 | $20.92 | $20.93 | $19.08 | 578 |
| 2016-04-18 | $20.56 | $20.59 | $20.56 | $20.59 | $18.77 | 600 |
| 2016-04-15 | $20.65 | $20.65 | $20.65 | $20.65 | $18.82 | 314 |
| 2016-04-14 | $20.69 | $20.69 | $20.69 | $20.69 | $18.86 | 263 |
| 2016-04-13 | $20.24 | $20.24 | $20.24 | $20.24 | $18.45 | 20 |
| 2016-04-12 | $20.19 | $20.24 | $20.19 | $20.24 | $18.45 | 1,023 |
| 2016-04-11 | $19.88 | $19.88 | $19.88 | $19.88 | $18.12 | 100 |
| 2016-04-08 | $19.62 | $19.64 | $19.62 | $19.64 | $17.90 | 300 |
| 2016-04-07 | $19.26 | $19.26 | $19.26 | $19.26 | $17.56 | 230 |
| 2016-04-06 | $19.44 | $19.44 | $19.44 | $19.44 | $17.72 | 42 |
| 2016-04-05 | $19.47 | $19.47 | $19.44 | $19.44 | $17.72 | 399 |
| 2016-04-04 | $19.72 | $19.72 | $19.72 | $19.72 | $17.98 | 1 |
| 2016-04-01 | $19.72 | $19.72 | $19.72 | $19.72 | $17.98 | 597 |
| 2016-03-31 | $19.97 | $20.00 | $19.88 | $19.99 | $18.22 | 4,401 |
| 2016-03-30 | $20.09 | $20.16 | $20.05 | $20.16 | $18.38 | 4,786 |
| 2016-03-29 | $19.62 | $19.83 | $19.61 | $19.83 | $18.08 | 674 |
| 2016-03-28 | $19.55 | $19.55 | $19.55 | $19.55 | $17.82 | 300 |
| 2016-03-24 | $19.37 | $19.52 | $19.35 | $19.51 | $17.78 | 2,568 |
| 2016-03-23 | $19.67 | $19.67 | $19.67 | $19.67 | $17.93 | 100 |
| 2016-03-22 | $20.07 | $20.07 | $20.07 | $20.07 | $18.29 | 0 |
| 2016-03-21 | $20.07 | $20.07 | $20.07 | $20.07 | $18.29 | 103 |
| 2016-03-18 | $19.88 | $19.88 | $19.88 | $19.88 | $18.12 | 265 |
| 2016-03-17 | $19.01 | $19.01 | $19.01 | $19.01 | $17.33 | 6 |
| 2016-03-16 | $19.01 | $19.01 | $19.01 | $19.01 | $17.33 | 0 |
| 2016-03-15 | $19.01 | $19.01 | $19.01 | $19.01 | $17.33 | 215 |
| 2016-03-14 | $19.38 | $19.38 | $19.38 | $19.38 | $17.67 | 63 |
| 2016-03-11 | $19.47 | $19.47 | $19.35 | $19.38 | $17.67 | 1,176 |
| 2016-03-10 | $18.86 | $18.86 | $18.72 | $18.72 | $17.06 | 3,409 |
| 2016-03-09 | $18.91 | $18.91 | $18.91 | $18.91 | $17.23 | 0 |
| 2016-03-08 | $18.78 | $18.91 | $18.78 | $18.91 | $17.23 | 344 |
| 2016-03-07 | $19.11 | $19.11 | $19.11 | $19.11 | $17.42 | 100 |
| 2016-03-04 | $19.01 | $19.26 | $19.01 | $19.21 | $17.51 | 4,506 |
| 2016-03-03 | $18.58 | $18.81 | $18.57 | $18.74 | $17.08 | 1,752 |
| 2016-03-02 | $17.70 | $17.70 | $17.70 | $17.70 | $16.13 | 11 |
| 2016-03-01 | $17.70 | $17.70 | $17.70 | $17.70 | $16.13 | 903 |
| 2016-02-29 | $17.36 | $17.36 | $17.29 | $17.29 | $15.76 | 465 |
| 2016-02-26 | $16.86 | $16.86 | $16.86 | $16.86 | $15.37 | 0 |
| 2016-02-25 | $16.86 | $16.86 | $16.86 | $16.86 | $15.37 | 0 |
| 2016-02-24 | $16.86 | $16.86 | $16.86 | $16.86 | $15.37 | 578 |
| 2016-02-23 | $16.87 | $16.87 | $16.87 | $16.87 | $15.37 | 1 |
| 2016-02-22 | $16.87 | $16.87 | $16.87 | $16.87 | $15.37 | 0 |
| 2016-02-19 | $16.87 | $16.87 | $16.87 | $16.87 | $15.37 | 0 |
| 2016-02-18 | $16.87 | $16.87 | $16.87 | $16.87 | $15.37 | 75 |
| 2016-02-17 | $16.87 | $16.87 | $16.87 | $16.87 | $15.37 | 0 |
| 2016-02-16 | $16.75 | $16.87 | $16.65 | $16.87 | $15.37 | 5,396 |
| 2016-02-12 | $16.82 | $16.82 | $16.82 | $16.82 | $15.33 | 32 |
| 2016-02-11 | $16.82 | $16.82 | $16.82 | $16.82 | $15.33 | 50 |
| 2016-02-10 | $16.89 | $16.89 | $16.82 | $16.82 | $15.33 | 281 |
| 2016-02-09 | $16.68 | $16.68 | $16.56 | $16.66 | $15.18 | 793 |
| 2016-02-08 | $16.98 | $16.98 | $16.89 | $16.89 | $15.40 | 325 |
| 2016-02-05 | $17.18 | $17.18 | $17.18 | $17.18 | $15.66 | 100 |
| 2016-02-04 | $17.31 | $17.45 | $17.31 | $17.45 | $15.91 | 1,109 |
| 2016-02-03 | $16.74 | $16.74 | $16.74 | $16.74 | $15.26 | 820 |
| 2016-02-02 | $17.05 | $17.05 | $16.94 | $16.94 | $15.44 | 1,089 |
| 2016-02-01 | $17.24 | $17.40 | $17.23 | $17.40 | $15.86 | 10,297 |
| 2016-01-29 | $17.24 | $17.60 | $17.24 | $17.60 | $16.04 | 1,060 |
| 2016-01-28 | $17.07 | $17.07 | $17.07 | $17.07 | $15.56 | 240 |
| 2016-01-27 | $16.94 | $16.94 | $16.94 | $16.94 | $15.44 | 686 |
| 2016-01-26 | $16.99 | $16.99 | $16.99 | $16.99 | $15.49 | 123 |
| 2016-01-25 | $17.02 | $17.02 | $16.99 | $16.99 | $15.49 | 455 |
| 2016-01-22 | $16.57 | $16.57 | $16.57 | $16.57 | $15.10 | 0 |
| 2016-01-21 | $16.58 | $16.58 | $16.57 | $16.57 | $15.10 | 1,500 |
| 2016-01-20 | $17.06 | $17.06 | $17.06 | $17.06 | $15.55 | 113 |
| 2016-01-19 | $16.98 | $17.06 | $16.98 | $17.06 | $15.55 | 377 |
| 2016-01-15 | $16.71 | $16.79 | $16.71 | $16.79 | $15.30 | 2,242 |
| 2016-01-14 | $17.56 | $17.56 | $17.56 | $17.56 | $16.01 | 259 |
| 2016-01-13 | $17.52 | $17.52 | $17.52 | $17.52 | $15.97 | 614 |
| 2016-01-12 | $17.43 | $17.43 | $17.43 | $17.43 | $15.89 | 182 |
| 2016-01-11 | $17.49 | $17.49 | $17.43 | $17.43 | $15.89 | 329 |
| 2016-01-08 | $17.91 | $17.91 | $17.91 | $17.91 | $16.33 | 0 |
| 2016-01-07 | $17.91 | $17.91 | $17.91 | $17.91 | $16.33 | 248 |
| 2016-01-06 | $18.67 | $18.67 | $18.67 | $18.67 | $17.02 | 0 |
| 2016-01-05 | $18.49 | $18.67 | $18.49 | $18.67 | $17.02 | 1,181 |
| 2016-01-04 | $18.56 | $18.56 | $18.21 | $18.56 | $16.92 | 2,316 |
| 2015-12-31 | $18.99 | $18.99 | $18.99 | $18.99 | $17.31 | 49 |
| 2015-12-30 | $19.24 | $19.24 | $18.97 | $18.99 | $17.31 | 1,915 |
| 2015-12-29 | $19.31 | $19.48 | $19.27 | $19.31 | $17.61 | 6,071 |
| 2015-12-28 | $19.23 | $19.23 | $19.23 | $19.23 | $17.52 | 83 |
| 2015-12-24 | $19.23 | $19.23 | $19.23 | $19.23 | $17.52 | 14 |
| 2015-12-23 | $19.14 | $19.23 | $19.14 | $19.23 | $17.52 | 1,183 |
| 2015-12-22 | $19.11 | $19.13 | $19.11 | $19.12 | $17.32 | 1,241 |
| 2015-12-21 | $19.08 | $19.09 | $18.93 | $18.93 | $17.15 | 2,631 |
| 2015-12-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.21 | 422 |
| 2015-12-17 | $19.60 | $19.60 | $19.60 | $19.60 | $17.76 | 0 |
| 2015-12-16 | $19.16 | $19.60 | $18.92 | $19.60 | $17.76 | 2,430 |
| 2015-12-15 | $19.00 | $19.30 | $18.98 | $19.13 | $17.33 | 1,541 |
| 2015-12-14 | $18.71 | $18.84 | $18.70 | $18.80 | $17.03 | 5,011 |
| 2015-12-11 | $19.50 | $19.50 | $19.50 | $19.50 | $17.66 | 0 |
| 2015-12-10 | $19.32 | $19.50 | $19.32 | $19.50 | $17.66 | 429 |
| 2015-12-09 | $19.62 | $19.62 | $19.53 | $19.53 | $17.69 | 372 |
| 2015-12-08 | $19.27 | $19.38 | $19.27 | $19.38 | $17.56 | 596 |
| 2015-12-07 | $19.98 | $19.98 | $19.98 | $19.98 | $18.10 | 1 |
| 2015-12-04 | $19.98 | $19.98 | $19.98 | $19.98 | $18.10 | 804 |
| 2015-12-03 | $20.13 | $20.13 | $19.98 | $19.98 | $18.10 | 341 |
| 2015-12-02 | $19.89 | $19.89 | $19.89 | $19.89 | $18.02 | 676 |
| 2015-12-01 | $19.91 | $20.00 | $19.90 | $19.98 | $18.10 | 2,735 |
| 2015-11-30 | $19.82 | $19.95 | $19.82 | $19.93 | $18.05 | 3,101 |
| 2015-11-27 | $20.67 | $20.67 | $20.67 | $20.67 | $18.72 | 0 |
| 2015-11-25 | $20.67 | $20.67 | $20.67 | $20.67 | $18.72 | 0 |
| 2015-11-24 | $20.56 | $20.67 | $20.56 | $20.67 | $18.72 | 1,446 |
| 2015-11-23 | $20.58 | $20.68 | $20.58 | $20.68 | $18.73 | 3,199 |
| 2015-11-20 | $20.77 | $20.87 | $20.70 | $20.87 | $18.91 | 4,031 |
| 2015-11-19 | $20.40 | $20.56 | $20.35 | $20.48 | $18.55 | 5,195 |
| 2015-11-18 | $20.16 | $20.21 | $19.94 | $20.10 | $18.21 | 3,575 |
| 2015-11-17 | $20.04 | $20.09 | $20.04 | $20.09 | $18.20 | 394 |
| 2015-11-16 | $19.91 | $19.91 | $19.91 | $19.91 | $18.04 | 317 |
| 2015-11-13 | $20.20 | $20.20 | $20.20 | $20.20 | $18.30 | 0 |
| 2015-11-12 | $20.18 | $20.30 | $20.11 | $20.20 | $18.30 | 5,242 |
| 2015-11-11 | $20.40 | $20.40 | $20.40 | $20.40 | $18.48 | 200 |
| 2015-11-10 | $20.04 | $20.27 | $20.03 | $20.27 | $18.36 | 3,697 |
| 2015-11-09 | $20.47 | $20.47 | $20.47 | $20.47 | $18.55 | 3 |
| 2015-11-06 | $20.55 | $20.55 | $20.47 | $20.47 | $18.55 | 598 |
| 2015-11-05 | $20.70 | $20.70 | $20.70 | $20.70 | $18.75 | 0 |
| 2015-11-04 | $20.70 | $20.70 | $20.70 | $20.70 | $18.75 | 172 |
| 2015-11-03 | $20.30 | $20.77 | $20.30 | $20.71 | $18.76 | 3,691 |
| 2015-11-02 | $20.29 | $20.29 | $20.29 | $20.29 | $18.38 | 75 |
| 2015-10-30 | $20.10 | $20.29 | $20.05 | $20.29 | $18.38 | 6,136 |
| 2015-10-29 | $19.92 | $19.92 | $19.92 | $19.92 | $18.05 | 95 |
| 2015-10-28 | $20.38 | $20.99 | $19.92 | $19.92 | $18.05 | 325 |
| 2015-10-27 | $20.33 | $20.37 | $20.29 | $20.35 | $18.43 | 816 |
| 2015-10-26 | $20.54 | $20.54 | $20.54 | $20.54 | $18.61 | 610 |
| 2015-10-23 | $20.55 | $20.55 | $20.55 | $20.55 | $18.62 | 50 |
| 2015-10-22 | $20.55 | $20.55 | $20.55 | $20.55 | $18.62 | 1 |
| 2015-10-21 | $20.55 | $20.55 | $20.55 | $20.55 | $18.62 | 0 |
| 2015-10-20 | $20.55 | $20.55 | $20.55 | $20.55 | $18.62 | 0 |
| 2015-10-19 | $20.55 | $20.55 | $20.55 | $20.55 | $18.62 | 251 |
| 2015-10-16 | $20.28 | $20.28 | $20.28 | $20.28 | $18.37 | 489 |
| 2015-10-15 | $19.89 | $19.89 | $19.89 | $19.89 | $18.02 | 27 |
| 2015-10-14 | $19.89 | $19.89 | $19.89 | $19.89 | $18.02 | 0 |
| 2015-10-13 | $19.93 | $20.18 | $19.88 | $19.89 | $18.02 | 3,182 |
| 2015-10-12 | $20.62 | $20.62 | $20.25 | $20.25 | $18.34 | 966 |
| 2015-10-09 | $20.65 | $20.65 | $20.53 | $20.53 | $18.60 | 301 |
| 2015-10-08 | $19.97 | $19.99 | $19.97 | $19.99 | $18.11 | 1,499 |
| 2015-10-07 | $20.29 | $20.30 | $20.29 | $20.30 | $18.39 | 1,000 |
| 2015-10-06 | $19.87 | $19.87 | $19.59 | $19.59 | $17.75 | 294 |
| 2015-10-05 | $19.58 | $19.60 | $19.57 | $19.59 | $17.75 | 2,406 |
| 2015-10-02 | $19.16 | $19.18 | $19.16 | $19.18 | $17.37 | 303 |
| 2015-10-01 | $18.86 | $18.88 | $18.58 | $18.58 | $16.83 | 2,890 |
| 2015-09-30 | $17.99 | $17.99 | $17.99 | $17.99 | $16.30 | 82 |
| 2015-09-29 | $17.99 | $17.99 | $17.99 | $17.99 | $16.30 | 1,924 |
| 2015-09-28 | $18.41 | $18.41 | $18.41 | $18.41 | $16.68 | 57 |
| 2015-09-25 | $18.41 | $18.41 | $18.41 | $18.41 | $16.68 | 0 |
| 2015-09-24 | $18.27 | $18.41 | $18.25 | $18.41 | $16.68 | 2,699 |
| 2015-09-23 | $18.75 | $18.97 | $18.45 | $18.45 | $16.71 | 605 |
| 2015-09-22 | $19.06 | $19.06 | $18.82 | $18.82 | $16.93 | 8,302 |
| 2015-09-21 | $19.41 | $19.53 | $19.40 | $19.41 | $17.46 | 1,200 |
| 2015-09-18 | $19.51 | $19.51 | $19.51 | $19.51 | $17.55 | 200 |
| 2015-09-17 | $19.94 | $19.94 | $19.94 | $19.94 | $17.94 | 0 |
| 2015-09-16 | $19.66 | $19.95 | $19.66 | $19.94 | $17.94 | 18,909 |
| 2015-09-15 | $19.23 | $19.23 | $19.23 | $19.23 | $17.30 | 53 |
| 2015-09-14 | $19.21 | $19.26 | $19.21 | $19.23 | $17.30 | 692 |
| 2015-09-11 | $19.32 | $19.45 | $19.19 | $19.30 | $17.36 | 2,428 |
| 2015-09-10 | $19.43 | $19.43 | $19.43 | $19.43 | $17.48 | 0 |
| 2015-09-09 | $19.47 | $19.47 | $19.43 | $19.43 | $17.48 | 2,800 |
| 2015-09-08 | $19.28 | $19.28 | $19.28 | $19.28 | $17.34 | 420 |
| 2015-09-04 | $18.74 | $18.74 | $18.66 | $18.66 | $16.78 | 5,244 |
| 2015-09-03 | $19.22 | $19.41 | $19.20 | $19.27 | $17.34 | 785 |
| 2015-09-02 | $19.09 | $19.16 | $19.09 | $19.13 | $17.21 | 3,295 |
| 2015-09-01 | $19.08 | $19.08 | $19.08 | $19.08 | $17.16 | 300 |