Citigroup Inc (C-P-J) Exchange: NYSE
Data as of Oct. 8, 2025
$25.08 ($0.09) 0.36%
Citigroup Inc - Daily Information
Click for more stock information on Citigroup Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.00 |
| Previous Close | $25.08 |
| High | $25.11 |
| Low | $24.99 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $25.08 |
| Adjusted High | $25.11 |
| Adjusted Low | $24.99 |
Invest in Citigroup Inc (C-P-J)
Historical Stock Data for Citigroup Inc (C-P-J)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | $25.00 | $25.11 | $24.99 | $25.08 | $25.08 | 1,799,540 |
| 2024-03-27 | $25.00 | $25.02 | $24.99 | $24.99 | $24.99 | 84,683 |
| 2024-03-26 | $24.99 | $24.99 | $24.97 | $24.98 | $24.98 | 320,716 |
| 2024-03-25 | $24.98 | $24.98 | $24.97 | $24.97 | $24.97 | 171,878 |
| 2024-03-22 | $24.98 | $24.99 | $24.97 | $24.97 | $24.97 | 105,624 |
| 2024-03-21 | $24.99 | $24.99 | $24.97 | $24.97 | $24.97 | 187,313 |
| 2024-03-20 | $24.97 | $24.98 | $24.96 | $24.96 | $24.96 | 151,086 |
| 2024-03-19 | $24.97 | $24.98 | $24.96 | $24.96 | $24.96 | 165,768 |
| 2024-03-18 | $24.97 | $24.97 | $24.96 | $24.97 | $24.97 | 386,418 |
| 2024-03-15 | $25.58 | $25.58 | $25.56 | $25.58 | $24.97 | 141,713 |
| 2024-03-14 | $25.56 | $25.57 | $25.55 | $25.57 | $24.96 | 166,572 |
| 2024-03-13 | $25.55 | $25.56 | $25.54 | $25.56 | $24.95 | 97,063 |
| 2024-03-12 | $25.54 | $25.56 | $25.54 | $25.54 | $24.93 | 115,291 |
| 2024-03-11 | $25.55 | $25.55 | $25.53 | $25.54 | $24.93 | 74,266 |
| 2024-03-08 | $25.54 | $25.55 | $25.52 | $25.53 | $24.92 | 123,289 |
| 2024-03-07 | $25.52 | $25.54 | $25.52 | $25.52 | $24.91 | 137,816 |
| 2024-03-06 | $25.56 | $25.56 | $25.49 | $25.51 | $24.90 | 474,809 |
| 2024-03-05 | $25.52 | $25.53 | $25.51 | $25.52 | $24.91 | 171,232 |
| 2024-03-04 | $25.51 | $25.54 | $25.51 | $25.52 | $24.91 | 132,203 |
| 2024-03-01 | $25.51 | $25.54 | $25.51 | $25.52 | $24.91 | 156,321 |
| 2024-02-29 | $25.56 | $25.59 | $25.51 | $25.51 | $24.90 | 280,702 |
| 2024-02-28 | $26.13 | $26.13 | $25.55 | $25.61 | $25.00 | 305,144 |
| 2024-02-27 | $26.31 | $26.32 | $26.18 | $26.18 | $25.56 | 52,681 |
| 2024-02-26 | $26.27 | $26.35 | $26.27 | $26.35 | $25.72 | 17,778 |
| 2024-02-23 | $26.21 | $26.35 | $26.20 | $26.34 | $25.71 | 42,322 |
| 2024-02-22 | $26.23 | $26.28 | $26.23 | $26.23 | $25.60 | 21,194 |
| 2024-02-21 | $26.18 | $26.28 | $26.18 | $26.23 | $25.60 | 13,842 |
| 2024-02-20 | $26.15 | $26.24 | $26.13 | $26.21 | $25.59 | 27,178 |
| 2024-02-16 | $26.18 | $26.28 | $26.17 | $26.17 | $25.55 | 44,445 |
| 2024-02-15 | $26.18 | $26.28 | $26.13 | $26.25 | $25.62 | 27,385 |
| 2024-02-14 | $26.16 | $26.27 | $26.10 | $26.20 | $25.58 | 52,609 |
| 2024-02-13 | $26.13 | $26.16 | $26.06 | $26.09 | $25.47 | 63,240 |
| 2024-02-12 | $26.14 | $26.24 | $26.06 | $26.22 | $25.59 | 65,725 |
| 2024-02-09 | $26.01 | $26.10 | $26.01 | $26.05 | $26.05 | 54,533 |
| 2024-02-08 | $26.14 | $26.14 | $25.96 | $26.01 | $26.01 | 90,469 |
| 2024-02-07 | $26.15 | $26.22 | $26.08 | $26.09 | $26.09 | 58,661 |
| 2024-02-06 | $26.03 | $26.22 | $26.03 | $26.15 | $26.15 | 77,987 |
| 2024-02-05 | $26.08 | $26.10 | $26.00 | $26.06 | $26.06 | 46,957 |
| 2024-02-02 | $26.08 | $26.16 | $26.08 | $26.11 | $26.11 | 60,859 |
| 2024-02-01 | $26.06 | $26.21 | $26.00 | $26.13 | $26.13 | 256,386 |
| 2024-01-31 | $25.82 | $26.37 | $25.82 | $26.07 | $26.07 | 618,363 |
| 2024-01-30 | $25.87 | $25.97 | $25.83 | $25.87 | $25.87 | 58,382 |
| 2024-01-29 | $25.88 | $25.88 | $25.85 | $25.86 | $25.86 | 59,671 |
| 2024-01-26 | $25.87 | $25.88 | $25.82 | $25.86 | $25.86 | 72,837 |
| 2024-01-25 | $25.81 | $25.87 | $25.75 | $25.82 | $25.82 | 42,480 |
| 2024-01-24 | $25.86 | $25.89 | $25.80 | $25.85 | $25.85 | 74,703 |
| 2024-01-23 | $25.78 | $25.88 | $25.78 | $25.86 | $25.86 | 25,133 |
| 2024-01-22 | $25.81 | $25.87 | $25.81 | $25.85 | $25.85 | 29,764 |
| 2024-01-19 | $25.77 | $25.83 | $25.71 | $25.81 | $25.81 | 47,466 |
| 2024-01-18 | $25.79 | $25.79 | $25.74 | $25.77 | $25.77 | 36,261 |
| 2024-01-17 | $25.75 | $25.79 | $25.72 | $25.79 | $25.79 | 31,655 |
| 2024-01-16 | $25.77 | $25.82 | $25.72 | $25.75 | $25.75 | 23,955 |
| 2024-01-12 | $25.80 | $25.82 | $25.76 | $25.80 | $25.80 | 23,669 |
| 2024-01-11 | $25.79 | $25.80 | $25.75 | $25.77 | $25.77 | 33,934 |
| 2024-01-10 | $25.77 | $25.84 | $25.72 | $25.84 | $25.84 | 78,780 |
| 2024-01-09 | $25.75 | $25.79 | $25.72 | $25.72 | $25.72 | 59,036 |
| 2024-01-08 | $25.69 | $25.75 | $25.69 | $25.74 | $25.74 | 86,075 |
| 2024-01-05 | $25.77 | $25.81 | $25.68 | $25.69 | $25.69 | 101,031 |
| 2024-01-04 | $25.88 | $25.90 | $25.77 | $25.77 | $25.77 | 229,636 |
| 2024-01-03 | $25.71 | $25.96 | $25.65 | $25.88 | $25.88 | 227,635 |
| 2024-01-02 | $25.59 | $25.68 | $25.54 | $25.68 | $25.68 | 76,547 |
| 2023-12-29 | $25.63 | $25.75 | $25.33 | $25.63 | $25.63 | 322,857 |
| 2023-12-28 | $25.75 | $25.77 | $25.54 | $25.57 | $25.57 | 95,938 |
| 2023-12-27 | $25.65 | $25.79 | $25.65 | $25.78 | $25.78 | 53,729 |
| 2023-12-26 | $25.54 | $25.67 | $25.46 | $25.63 | $25.63 | 68,336 |
| 2023-12-22 | $25.47 | $25.54 | $25.42 | $25.54 | $25.54 | 25,730 |
| 2023-12-21 | $25.34 | $25.48 | $25.34 | $25.42 | $25.42 | 31,655 |
| 2023-12-20 | $25.33 | $25.44 | $25.33 | $25.37 | $25.37 | 48,422 |
| 2023-12-19 | $25.41 | $25.56 | $25.33 | $25.33 | $25.33 | 72,679 |
| 2023-12-18 | $25.38 | $25.58 | $25.38 | $25.45 | $25.45 | 72,056 |
| 2023-12-15 | $25.63 | $25.63 | $25.35 | $25.40 | $25.40 | 160,364 |
| 2023-12-14 | $25.95 | $26.05 | $25.95 | $25.98 | $25.37 | 72,931 |
| 2023-12-13 | $25.95 | $26.02 | $25.91 | $26.00 | $25.39 | 63,587 |
| 2023-12-12 | $25.79 | $25.99 | $25.79 | $25.99 | $25.38 | 78,253 |
| 2023-12-11 | $25.76 | $25.88 | $25.74 | $25.82 | $25.22 | 75,195 |
| 2023-12-08 | $25.86 | $25.90 | $25.71 | $25.73 | $25.13 | 97,198 |
| 2023-12-07 | $25.78 | $25.99 | $25.77 | $25.92 | $25.32 | 97,965 |
| 2023-12-06 | $25.77 | $25.84 | $25.76 | $25.83 | $25.23 | 76,513 |
| 2023-12-05 | $25.70 | $25.86 | $25.70 | $25.78 | $25.18 | 39,214 |
| 2023-12-04 | $25.86 | $25.92 | $25.63 | $25.75 | $25.15 | 174,151 |
| 2023-12-01 | $25.79 | $25.98 | $25.74 | $25.90 | $25.30 | 83,714 |
| 2023-11-30 | $25.65 | $25.84 | $25.65 | $25.80 | $25.20 | 230,999 |
| 2023-11-29 | $25.69 | $25.82 | $25.69 | $25.72 | $25.12 | 58,626 |
| 2023-11-28 | $25.66 | $25.75 | $25.61 | $25.72 | $25.12 | 67,562 |
| 2023-11-27 | $25.65 | $25.67 | $25.60 | $25.61 | $25.01 | 62,556 |
| 2023-11-24 | $25.63 | $25.69 | $25.58 | $25.66 | $25.06 | 36,169 |
| 2023-11-22 | $25.57 | $25.72 | $25.57 | $25.71 | $25.71 | 56,547 |
| 2023-11-21 | $25.58 | $25.67 | $25.58 | $25.60 | $25.60 | 52,998 |
| 2023-11-20 | $25.66 | $25.66 | $25.54 | $25.63 | $25.63 | 44,061 |
| 2023-11-17 | $25.64 | $25.68 | $25.62 | $25.66 | $25.66 | 64,181 |
| 2023-11-16 | $25.55 | $25.65 | $25.55 | $25.61 | $25.61 | 177,106 |
| 2023-11-15 | $25.48 | $25.55 | $25.46 | $25.55 | $25.55 | 53,227 |
| 2023-11-14 | $25.49 | $25.51 | $25.42 | $25.48 | $25.48 | 100,925 |
| 2023-11-13 | $25.50 | $25.53 | $25.41 | $25.42 | $25.42 | 224,103 |
| 2023-11-10 | $25.47 | $25.53 | $25.47 | $25.53 | $25.53 | 29,338 |
| 2023-11-09 | $25.48 | $25.51 | $25.44 | $25.49 | $25.49 | 40,940 |
| 2023-11-08 | $25.39 | $25.51 | $25.39 | $25.51 | $25.51 | 53,708 |
| 2023-11-07 | $25.41 | $25.48 | $25.38 | $25.42 | $25.42 | 121,015 |
| 2023-11-06 | $25.48 | $25.60 | $25.39 | $25.41 | $25.41 | 85,997 |
| 2023-11-03 | $25.58 | $25.61 | $25.44 | $25.53 | $25.53 | 106,675 |
| 2023-11-02 | $25.64 | $25.69 | $25.48 | $25.52 | $25.52 | 111,067 |
| 2023-11-01 | $25.55 | $25.68 | $25.55 | $25.63 | $25.63 | 69,170 |
| 2023-10-31 | $25.61 | $25.65 | $25.51 | $25.60 | $25.60 | 110,659 |
| 2023-10-30 | $25.50 | $25.61 | $25.50 | $25.54 | $25.54 | 58,367 |
| 2023-10-27 | $25.47 | $25.53 | $25.45 | $25.50 | $25.50 | 44,194 |
| 2023-10-26 | $25.54 | $25.54 | $25.47 | $25.52 | $25.52 | 47,816 |
| 2023-10-25 | $25.55 | $25.55 | $25.49 | $25.51 | $25.51 | 44,273 |
| 2023-10-24 | $25.47 | $25.55 | $25.45 | $25.50 | $25.50 | 50,955 |
| 2023-10-23 | $25.44 | $25.50 | $25.37 | $25.47 | $25.47 | 81,975 |
| 2023-10-20 | $25.27 | $25.41 | $25.27 | $25.33 | $25.33 | 117,611 |
| 2023-10-19 | $25.31 | $25.36 | $25.31 | $25.33 | $25.33 | 63,769 |
| 2023-10-18 | $25.30 | $25.36 | $25.30 | $25.32 | $25.32 | 109,036 |
| 2023-10-17 | $25.35 | $25.40 | $25.28 | $25.34 | $25.34 | 447,997 |
| 2023-10-16 | $25.39 | $25.44 | $25.31 | $25.36 | $25.36 | 77,569 |
| 2023-10-13 | $25.44 | $25.49 | $25.34 | $25.40 | $25.40 | 100,870 |
| 2023-10-12 | $25.50 | $25.50 | $25.39 | $25.39 | $25.39 | 86,182 |
| 2023-10-11 | $25.54 | $25.54 | $25.43 | $25.43 | $25.43 | 143,210 |
| 2023-10-10 | $25.46 | $25.54 | $25.46 | $25.46 | $25.46 | 36,230 |
| 2023-10-09 | $25.48 | $25.53 | $25.45 | $25.49 | $25.49 | 81,256 |
| 2023-10-06 | $25.36 | $25.62 | $25.36 | $25.53 | $25.53 | 94,627 |
| 2023-10-05 | $25.46 | $25.53 | $25.44 | $25.45 | $25.45 | 65,173 |
| 2023-10-04 | $25.57 | $25.59 | $25.45 | $25.46 | $25.46 | 89,967 |
| 2023-10-03 | $25.60 | $25.75 | $25.50 | $25.52 | $25.52 | 540,496 |
| 2023-10-02 | $25.60 | $25.65 | $25.55 | $25.64 | $25.64 | 151,235 |
| 2023-09-29 | $25.53 | $25.74 | $25.47 | $25.66 | $25.66 | 1,698,453 |
| 2023-09-28 | $25.37 | $25.52 | $25.33 | $25.51 | $25.51 | 428,140 |
| 2023-09-27 | $25.38 | $25.58 | $25.34 | $25.34 | $25.34 | 303,922 |
| 2023-09-26 | $25.24 | $25.46 | $25.21 | $25.41 | $25.41 | 410,000 |
| 2023-09-25 | $25.25 | $25.28 | $25.12 | $25.19 | $25.19 | 115,910 |
| 2023-09-22 | $25.23 | $25.28 | $25.15 | $25.21 | $25.21 | 103,075 |
| 2023-09-21 | $25.16 | $25.22 | $25.10 | $25.18 | $25.18 | 116,646 |
| 2023-09-20 | $25.61 | $25.64 | $25.59 | $25.59 | $25.15 | 100,307 |
| 2023-09-19 | $25.61 | $25.64 | $25.60 | $25.61 | $25.16 | 92,697 |
| 2023-09-18 | $25.59 | $25.62 | $25.59 | $25.62 | $25.17 | 94,124 |
| 2023-09-15 | $25.59 | $25.64 | $25.58 | $25.63 | $25.18 | 59,193 |
| 2023-09-14 | $25.63 | $25.64 | $25.57 | $25.62 | $25.17 | 102,353 |
| 2023-09-13 | $25.54 | $25.66 | $25.54 | $25.58 | $25.14 | 56,304 |
| 2023-09-12 | $25.57 | $25.60 | $25.53 | $25.55 | $25.11 | 57,974 |
| 2023-09-11 | $25.57 | $25.63 | $25.56 | $25.56 | $25.12 | 54,490 |
| 2023-09-08 | $25.56 | $25.62 | $25.55 | $25.56 | $25.12 | 48,946 |
| 2023-09-07 | $25.55 | $25.64 | $25.55 | $25.58 | $25.14 | 38,496 |
| 2023-09-06 | $25.57 | $25.63 | $25.53 | $25.60 | $25.16 | 42,016 |
| 2023-09-05 | $25.57 | $25.62 | $25.56 | $25.57 | $25.13 | 41,505 |
| 2023-09-01 | $25.52 | $25.59 | $25.51 | $25.59 | $25.59 | 30,848 |
| 2023-08-31 | $25.44 | $25.62 | $25.43 | $25.55 | $25.55 | 140,180 |
| 2023-08-30 | $25.37 | $25.46 | $25.37 | $25.46 | $25.46 | 57,083 |
| 2023-08-29 | $25.35 | $25.40 | $25.35 | $25.39 | $25.39 | 64,997 |
| 2023-08-28 | $25.38 | $25.38 | $25.34 | $25.35 | $25.35 | 30,765 |
| 2023-08-25 | $25.32 | $25.38 | $25.32 | $25.33 | $25.33 | 27,793 |
| 2023-08-24 | $25.33 | $25.36 | $25.32 | $25.32 | $25.32 | 45,669 |
| 2023-08-23 | $25.28 | $25.36 | $25.28 | $25.34 | $25.34 | 133,569 |
| 2023-08-22 | $25.27 | $25.30 | $25.27 | $25.28 | $25.28 | 30,964 |
| 2023-08-21 | $25.26 | $25.30 | $25.26 | $25.28 | $25.28 | 46,821 |
| 2023-08-18 | $25.25 | $25.29 | $25.25 | $25.28 | $25.28 | 90,301 |
| 2023-08-17 | $25.25 | $25.29 | $25.25 | $25.26 | $25.26 | 81,505 |
| 2023-08-16 | $25.25 | $25.29 | $25.25 | $25.29 | $25.29 | 41,892 |
| 2023-08-15 | $25.26 | $25.33 | $25.24 | $25.29 | $25.29 | 150,000 |
| 2023-08-14 | $25.43 | $25.44 | $25.30 | $25.35 | $25.35 | 77,127 |
| 2023-08-11 | $25.40 | $25.45 | $25.37 | $25.42 | $25.42 | 35,745 |
| 2023-08-10 | $25.51 | $25.57 | $25.42 | $25.43 | $25.43 | 23,125 |
| 2023-08-09 | $25.52 | $25.59 | $25.48 | $25.49 | $25.49 | 24,532 |
| 2023-08-08 | $25.57 | $25.57 | $25.52 | $25.55 | $25.55 | 35,618 |
| 2023-08-07 | $25.63 | $25.66 | $25.56 | $25.61 | $25.61 | 42,298 |
| 2023-08-04 | $25.47 | $25.63 | $25.43 | $25.63 | $25.63 | 55,393 |
| 2023-08-03 | $25.49 | $25.52 | $25.39 | $25.52 | $25.52 | 39,303 |
| 2023-08-02 | $25.50 | $25.54 | $25.44 | $25.52 | $25.52 | 45,721 |
| 2023-08-01 | $25.45 | $25.55 | $25.39 | $25.52 | $25.52 | 60,148 |
| 2023-07-31 | $25.54 | $25.54 | $25.42 | $25.46 | $25.46 | 86,054 |
| 2023-07-28 | $25.37 | $25.50 | $25.31 | $25.50 | $25.50 | 52,585 |
| 2023-07-27 | $25.33 | $25.45 | $25.31 | $25.45 | $25.45 | 68,745 |
| 2023-07-26 | $25.26 | $25.37 | $25.26 | $25.37 | $25.37 | 45,267 |
| 2023-07-25 | $25.24 | $25.32 | $25.24 | $25.29 | $25.29 | 89,373 |
| 2023-07-24 | $25.24 | $25.27 | $25.24 | $25.24 | $25.24 | 36,185 |
| 2023-07-21 | $25.31 | $25.33 | $25.23 | $25.27 | $25.27 | 90,682 |
| 2023-07-20 | $25.29 | $25.32 | $25.27 | $25.28 | $25.28 | 55,846 |
| 2023-07-19 | $25.32 | $25.35 | $25.28 | $25.30 | $25.30 | 41,260 |
| 2023-07-18 | $25.32 | $25.34 | $25.29 | $25.32 | $25.32 | 63,697 |
| 2023-07-17 | $25.31 | $25.38 | $25.29 | $25.35 | $25.35 | 28,592 |
| 2023-07-14 | $25.38 | $25.42 | $25.28 | $25.35 | $25.35 | 37,286 |
| 2023-07-13 | $25.40 | $25.45 | $25.38 | $25.43 | $25.43 | 40,040 |
| 2023-07-12 | $25.32 | $25.43 | $25.31 | $25.42 | $25.42 | 39,209 |
| 2023-07-11 | $25.28 | $25.32 | $25.24 | $25.30 | $25.30 | 56,238 |
| 2023-07-10 | $25.30 | $25.33 | $25.22 | $25.30 | $25.30 | 34,567 |
| 2023-07-07 | $25.17 | $25.33 | $25.16 | $25.28 | $25.28 | 25,181 |
| 2023-07-06 | $25.33 | $25.33 | $25.14 | $25.25 | $25.25 | 81,977 |
| 2023-07-05 | $25.36 | $25.39 | $25.29 | $25.35 | $25.35 | 52,778 |
| 2023-07-03 | $25.44 | $25.45 | $25.37 | $25.44 | $25.44 | 21,107 |
| 2023-06-30 | $25.31 | $25.44 | $25.22 | $25.44 | $25.44 | 177,823 |
| 2023-06-29 | $25.25 | $25.25 | $25.17 | $25.23 | $25.23 | 44,341 |
| 2023-06-28 | $25.24 | $25.26 | $25.20 | $25.23 | $25.23 | 44,856 |
| 2023-06-27 | $25.24 | $25.27 | $25.19 | $25.20 | $25.20 | 46,061 |
| 2023-06-26 | $25.19 | $25.24 | $25.18 | $25.18 | $25.18 | 51,660 |
| 2023-06-23 | $25.21 | $25.24 | $25.18 | $25.21 | $25.21 | 44,616 |
| 2023-06-22 | $25.22 | $25.30 | $25.20 | $25.21 | $25.21 | 75,917 |
| 2023-06-21 | $25.24 | $25.28 | $25.21 | $25.22 | $25.22 | 59,648 |
| 2023-06-20 | $25.16 | $25.24 | $25.16 | $25.20 | $25.20 | 40,352 |
| 2023-06-16 | $25.26 | $25.28 | $25.16 | $25.16 | $25.16 | 70,430 |
| 2023-06-15 | $25.26 | $25.31 | $25.23 | $25.24 | $25.24 | 65,263 |
| 2023-06-14 | $25.74 | $25.74 | $25.69 | $25.73 | $25.28 | 44,872 |
| 2023-06-13 | $25.72 | $25.75 | $25.66 | $25.73 | $25.28 | 44,898 |
| 2023-06-12 | $25.76 | $25.76 | $25.65 | $25.68 | $25.23 | 44,045 |
| 2023-06-09 | $25.71 | $25.76 | $25.67 | $25.71 | $25.26 | 40,575 |
| 2023-06-08 | $25.73 | $25.74 | $25.69 | $25.74 | $25.29 | 27,057 |
| 2023-06-07 | $25.71 | $25.74 | $25.67 | $25.69 | $25.25 | 25,501 |
| 2023-06-06 | $25.59 | $25.73 | $25.59 | $25.73 | $25.28 | 34,179 |
| 2023-06-05 | $25.54 | $25.70 | $25.54 | $25.68 | $25.23 | 66,700 |
| 2023-06-02 | $25.54 | $25.64 | $25.51 | $25.54 | $25.10 | 51,098 |
| 2023-06-01 | $25.60 | $25.64 | $25.51 | $25.53 | $25.09 | 47,957 |
| 2023-05-31 | $25.57 | $25.63 | $25.49 | $25.60 | $25.16 | 148,098 |
| 2023-05-30 | $25.48 | $25.57 | $25.46 | $25.57 | $25.12 | 18,113 |
| 2023-05-26 | $25.43 | $25.46 | $25.40 | $25.41 | $24.97 | 35,301 |
| 2023-05-25 | $25.41 | $25.47 | $25.40 | $25.44 | $25.00 | 23,232 |
| 2023-05-24 | $25.34 | $25.46 | $25.34 | $25.41 | $24.97 | 46,698 |
| 2023-05-23 | $25.34 | $25.48 | $25.34 | $25.38 | $24.94 | 41,218 |
| 2023-05-22 | $25.28 | $25.40 | $25.23 | $25.40 | $24.96 | 67,097 |
| 2023-05-19 | $25.41 | $25.41 | $25.22 | $25.28 | $24.84 | 64,935 |
| 2023-05-18 | $25.30 | $25.48 | $25.28 | $25.41 | $24.97 | 37,100 |
| 2023-05-17 | $25.16 | $25.40 | $25.16 | $25.38 | $24.94 | 50,073 |
| 2023-05-16 | $25.21 | $25.31 | $25.16 | $25.17 | $24.73 | 45,953 |
| 2023-05-15 | $25.29 | $25.33 | $25.21 | $25.24 | $24.80 | 43,092 |
| 2023-05-12 | $25.22 | $25.37 | $25.18 | $25.27 | $24.83 | 45,497 |
| 2023-05-11 | $25.23 | $25.26 | $25.15 | $25.20 | $24.76 | 57,497 |
| 2023-05-10 | $25.30 | $25.34 | $25.26 | $25.28 | $24.84 | 30,851 |
| 2023-05-09 | $25.32 | $25.40 | $25.25 | $25.26 | $24.82 | 43,597 |
| 2023-05-08 | $25.40 | $25.44 | $25.33 | $25.35 | $24.91 | 66,487 |
| 2023-05-05 | $25.21 | $25.45 | $25.21 | $25.43 | $24.99 | 84,243 |
| 2023-05-04 | $25.26 | $25.31 | $25.15 | $25.15 | $24.71 | 115,637 |
| 2023-05-03 | $25.34 | $25.40 | $25.29 | $25.34 | $24.90 | 54,043 |
| 2023-05-02 | $25.34 | $25.41 | $25.30 | $25.41 | $24.97 | 53,319 |
| 2023-05-01 | $25.40 | $25.50 | $25.31 | $25.35 | $24.91 | 69,255 |
| 2023-04-28 | $25.53 | $25.61 | $25.41 | $25.41 | $24.97 | 186,692 |
| 2023-04-27 | $25.52 | $25.65 | $25.51 | $25.53 | $25.53 | 67,347 |
| 2023-04-26 | $25.64 | $25.64 | $25.50 | $25.51 | $25.51 | 51,931 |
| 2023-04-25 | $25.53 | $25.66 | $25.53 | $25.61 | $25.61 | 37,133 |
| 2023-04-24 | $25.65 | $25.66 | $25.50 | $25.55 | $25.55 | 80,106 |
| 2023-04-21 | $25.60 | $25.69 | $25.54 | $25.63 | $25.63 | 59,752 |
| 2023-04-20 | $25.52 | $25.59 | $25.50 | $25.56 | $25.56 | 46,087 |
| 2023-04-19 | $25.51 | $25.58 | $25.50 | $25.55 | $25.55 | 50,732 |
| 2023-04-18 | $25.53 | $25.59 | $25.46 | $25.55 | $25.55 | 78,950 |
| 2023-04-17 | $25.42 | $25.57 | $25.39 | $25.56 | $25.56 | 72,974 |
| 2023-04-14 | $25.47 | $25.54 | $25.36 | $25.43 | $25.43 | 82,442 |
| 2023-04-13 | $25.43 | $25.54 | $25.39 | $25.48 | $25.48 | 55,448 |
| 2023-04-12 | $25.40 | $25.50 | $25.35 | $25.48 | $25.48 | 60,213 |
| 2023-04-11 | $25.31 | $25.47 | $25.31 | $25.44 | $25.44 | 58,282 |
| 2023-04-10 | $25.22 | $25.42 | $25.22 | $25.37 | $25.37 | 65,704 |
| 2023-04-06 | $25.21 | $25.45 | $25.18 | $25.27 | $25.27 | 98,576 |
| 2023-04-05 | $25.17 | $25.25 | $25.13 | $25.20 | $25.20 | 57,100 |
| 2023-04-04 | $25.17 | $25.19 | $25.12 | $25.18 | $25.18 | 41,167 |
| 2023-04-03 | $25.10 | $25.19 | $25.10 | $25.17 | $25.17 | 55,543 |
| 2023-03-31 | $25.23 | $25.23 | $25.03 | $25.03 | $25.03 | 230,008 |
| 2023-03-30 | $25.26 | $25.28 | $25.15 | $25.19 | $25.19 | 77,456 |
| 2023-03-29 | $25.17 | $25.33 | $25.15 | $25.15 | $25.15 | 110,085 |
| 2023-03-28 | $25.23 | $25.26 | $25.13 | $25.17 | $25.17 | 54,619 |
| 2023-03-27 | $25.33 | $25.45 | $25.11 | $25.17 | $25.17 | 86,237 |
| 2023-03-24 | $25.13 | $25.33 | $25.09 | $25.28 | $25.28 | 131,617 |
| 2023-03-23 | $25.16 | $25.23 | $25.11 | $25.20 | $25.20 | 47,167 |
| 2023-03-22 | $25.11 | $25.28 | $25.10 | $25.15 | $25.15 | 79,213 |
| 2023-03-21 | $25.13 | $25.18 | $25.10 | $25.13 | $25.13 | 73,286 |
| 2023-03-20 | $25.06 | $25.14 | $25.00 | $25.07 | $25.07 | 137,407 |
| 2023-03-17 | $25.06 | $25.11 | $24.92 | $25.11 | $25.11 | 328,345 |
| 2023-03-16 | $24.82 | $25.16 | $24.76 | $25.16 | $25.16 | 303,809 |
| 2023-03-15 | $25.26 | $25.33 | $25.07 | $25.22 | $24.78 | 82,131 |
| 2023-03-14 | $25.15 | $25.50 | $25.06 | $25.41 | $24.97 | 146,244 |
| 2023-03-13 | $25.14 | $25.36 | $24.92 | $24.98 | $24.55 | 275,239 |
| 2023-03-10 | $25.50 | $25.50 | $25.28 | $25.28 | $24.84 | 187,651 |
| 2023-03-09 | $25.54 | $25.54 | $25.45 | $25.45 | $25.01 | 81,294 |
| 2023-03-08 | $25.51 | $25.53 | $25.50 | $25.53 | $25.09 | 48,736 |
| 2023-03-07 | $25.46 | $25.51 | $25.46 | $25.50 | $25.06 | 52,450 |
| 2023-03-06 | $25.46 | $25.49 | $25.46 | $25.47 | $25.03 | 43,344 |
| 2023-03-03 | $25.45 | $25.49 | $25.45 | $25.48 | $25.04 | 43,843 |
| 2023-03-02 | $25.46 | $25.47 | $25.43 | $25.45 | $25.01 | 32,716 |
| 2023-03-01 | $25.49 | $25.49 | $25.42 | $25.48 | $25.04 | 82,595 |
| 2023-02-28 | $25.50 | $25.50 | $25.40 | $25.44 | $25.00 | 191,563 |
| 2023-02-27 | $25.50 | $25.50 | $25.46 | $25.50 | $25.06 | 58,348 |
| 2023-02-24 | $25.44 | $25.49 | $25.43 | $25.49 | $25.05 | 79,593 |
| 2023-02-23 | $25.46 | $25.49 | $25.43 | $25.48 | $25.04 | 152,311 |
| 2023-02-22 | $25.42 | $25.45 | $25.40 | $25.45 | $25.01 | 51,580 |
| 2023-02-21 | $25.40 | $25.41 | $25.37 | $25.39 | $24.95 | 65,799 |
| 2023-02-17 | $25.40 | $25.43 | $25.35 | $25.43 | $24.99 | 75,922 |
| 2023-02-16 | $25.41 | $25.46 | $25.40 | $25.44 | $25.00 | 64,878 |
| 2023-02-15 | $25.46 | $25.46 | $25.42 | $25.46 | $25.02 | 77,930 |
| 2023-02-14 | $25.45 | $25.46 | $25.41 | $25.46 | $25.02 | 56,915 |
| 2023-02-13 | $25.37 | $25.46 | $25.36 | $25.45 | $25.01 | 183,340 |
| 2023-02-10 | $25.41 | $25.41 | $25.36 | $25.38 | $24.94 | 78,161 |
| 2023-02-09 | $25.42 | $25.45 | $25.38 | $25.40 | $24.96 | 34,377 |
| 2023-02-08 | $25.39 | $25.43 | $25.35 | $25.39 | $24.95 | 57,072 |
| 2023-02-07 | $25.40 | $25.40 | $25.32 | $25.39 | $24.95 | 80,281 |
| 2023-02-06 | $25.40 | $25.43 | $25.37 | $25.40 | $24.96 | 55,539 |
| 2023-02-03 | $25.42 | $25.48 | $25.41 | $25.41 | $24.97 | 52,716 |
| 2023-02-02 | $25.42 | $25.48 | $25.42 | $25.47 | $25.03 | 278,901 |
| 2023-02-01 | $25.38 | $25.45 | $25.38 | $25.44 | $25.00 | 132,494 |
| 2023-01-31 | $25.36 | $25.44 | $25.36 | $25.44 | $25.00 | 86,875 |
| 2023-01-30 | $25.38 | $25.39 | $25.36 | $25.37 | $24.93 | 90,796 |
| 2023-01-27 | $25.40 | $25.43 | $25.38 | $25.39 | $25.39 | 121,336 |
| 2023-01-26 | $25.39 | $25.45 | $25.38 | $25.43 | $25.43 | 110,962 |
| 2023-01-25 | $25.43 | $25.43 | $25.36 | $25.42 | $25.42 | 103,588 |
| 2023-01-24 | $25.40 | $25.45 | $25.37 | $25.43 | $25.43 | 46,972 |
| 2023-01-23 | $25.37 | $25.42 | $25.34 | $25.40 | $25.40 | 101,230 |
| 2023-01-20 | $25.35 | $25.42 | $25.35 | $25.38 | $25.38 | 127,997 |
| 2023-01-19 | $25.40 | $25.42 | $25.35 | $25.38 | $25.38 | 65,748 |
| 2023-01-18 | $25.43 | $25.46 | $25.40 | $25.44 | $25.44 | 89,114 |
| 2023-01-17 | $25.32 | $25.43 | $25.26 | $25.43 | $25.43 | 102,357 |
| 2023-01-13 | $25.39 | $25.39 | $25.25 | $25.33 | $25.33 | 87,171 |
| 2023-01-12 | $25.43 | $25.50 | $25.33 | $25.35 | $25.35 | 145,400 |
| 2023-01-11 | $25.44 | $25.50 | $25.38 | $25.39 | $25.39 | 58,613 |
| 2023-01-10 | $25.47 | $25.57 | $25.42 | $25.46 | $25.46 | 78,468 |
| 2023-01-09 | $25.48 | $25.58 | $25.41 | $25.54 | $25.54 | 98,398 |
| 2023-01-06 | $25.32 | $25.64 | $25.32 | $25.48 | $25.48 | 65,922 |
| 2023-01-05 | $25.33 | $25.34 | $25.28 | $25.32 | $25.32 | 106,791 |
| 2023-01-04 | $25.17 | $25.33 | $25.16 | $25.33 | $25.33 | 82,186 |
| 2023-01-03 | $25.16 | $25.22 | $25.13 | $25.22 | $25.22 | 88,321 |
| 2022-12-30 | $25.14 | $25.17 | $25.05 | $25.16 | $25.16 | 91,086 |
| 2022-12-29 | $25.09 | $25.18 | $25.09 | $25.12 | $25.12 | 84,062 |
| 2022-12-28 | $25.05 | $25.14 | $25.03 | $25.09 | $25.09 | 79,379 |
| 2022-12-27 | $25.12 | $25.12 | $25.02 | $25.05 | $25.05 | 145,601 |
| 2022-12-23 | $25.07 | $25.16 | $25.03 | $25.12 | $25.12 | 57,008 |
| 2022-12-22 | $25.11 | $25.13 | $25.03 | $25.05 | $25.05 | 68,955 |
| 2022-12-21 | $25.13 | $25.16 | $25.04 | $25.05 | $25.05 | 133,936 |
| 2022-12-20 | $25.07 | $25.15 | $25.06 | $25.08 | $25.08 | 221,185 |
| 2022-12-19 | $25.19 | $25.19 | $25.11 | $25.15 | $25.15 | 147,439 |
| 2022-12-16 | $25.42 | $25.61 | $25.38 | $25.55 | $25.11 | 145,621 |
| 2022-12-15 | $25.58 | $25.63 | $25.47 | $25.48 | $25.04 | 77,840 |
| 2022-12-14 | $25.59 | $25.65 | $25.51 | $25.65 | $25.20 | 92,064 |
| 2022-12-13 | $25.52 | $25.58 | $25.50 | $25.57 | $25.57 | 63,324 |
| 2022-12-12 | $25.43 | $25.48 | $25.35 | $25.45 | $25.45 | 103,183 |
| 2022-12-09 | $25.39 | $25.46 | $25.35 | $25.35 | $25.35 | 87,959 |
| 2022-12-08 | $25.39 | $25.49 | $25.36 | $25.43 | $25.43 | 68,668 |
| 2022-12-07 | $25.38 | $25.45 | $25.37 | $25.42 | $25.42 | 56,285 |
| 2022-12-06 | $25.48 | $25.48 | $25.35 | $25.41 | $25.41 | 69,737 |
| 2022-12-05 | $25.44 | $25.50 | $25.38 | $25.42 | $25.42 | 65,785 |
| 2022-12-02 | $25.43 | $25.49 | $25.37 | $25.49 | $25.49 | 61,470 |
| 2022-12-01 | $25.36 | $25.49 | $25.35 | $25.46 | $25.46 | 70,095 |
| 2022-11-30 | $25.31 | $25.41 | $25.29 | $25.34 | $25.34 | 95,748 |
| 2022-11-29 | $25.39 | $25.39 | $25.30 | $25.32 | $25.32 | 90,007 |
| 2022-11-28 | $25.35 | $25.39 | $25.29 | $25.37 | $25.37 | 71,376 |
| 2022-11-25 | $25.25 | $25.34 | $25.25 | $25.31 | $25.31 | 15,994 |
| 2022-11-23 | $25.29 | $25.33 | $25.25 | $25.32 | $25.32 | 51,257 |
| 2022-11-22 | $25.21 | $25.32 | $25.19 | $25.25 | $25.25 | 185,568 |
| 2022-11-21 | $25.18 | $25.24 | $25.17 | $25.22 | $25.22 | 145,008 |
| 2022-11-18 | $25.20 | $25.23 | $25.15 | $25.18 | $25.18 | 96,534 |
| 2022-11-17 | $25.11 | $25.19 | $25.11 | $25.13 | $25.13 | 119,212 |
| 2022-11-16 | $25.15 | $25.24 | $25.12 | $25.14 | $25.14 | 186,697 |
| 2022-11-15 | $25.21 | $25.23 | $25.14 | $25.14 | $25.14 | 195,357 |
| 2022-11-14 | $25.34 | $25.35 | $25.06 | $25.11 | $25.11 | 225,140 |
| 2022-11-11 | $25.39 | $25.48 | $25.31 | $25.32 | $25.32 | 78,853 |
| 2022-11-10 | $25.40 | $25.62 | $25.33 | $25.44 | $25.44 | 183,213 |
| 2022-11-09 | $25.30 | $25.38 | $25.21 | $25.25 | $25.25 | 294,503 |
| 2022-11-08 | $25.25 | $25.37 | $25.25 | $25.35 | $25.35 | 106,075 |
| 2022-11-07 | $25.20 | $25.29 | $25.11 | $25.28 | $25.28 | 109,452 |
| 2022-11-04 | $25.19 | $25.23 | $25.10 | $25.19 | $25.19 | 69,432 |
| 2022-11-03 | $25.09 | $25.19 | $25.07 | $25.17 | $25.17 | 138,789 |
| 2022-11-02 | $25.17 | $25.24 | $25.06 | $25.15 | $25.15 | 205,869 |
| 2022-11-01 | $25.02 | $25.15 | $24.98 | $25.11 | $25.11 | 183,532 |
| 2022-10-31 | $25.04 | $25.08 | $24.94 | $24.96 | $24.96 | 2,189,731 |
| 2022-10-28 | $24.94 | $25.02 | $24.94 | $25.00 | $25.00 | 231,192 |
| 2022-10-27 | $24.96 | $24.99 | $24.93 | $24.94 | $24.94 | 220,591 |
| 2022-10-26 | $24.98 | $25.07 | $24.93 | $24.95 | $24.95 | 295,160 |
| 2022-10-25 | $24.92 | $24.99 | $24.92 | $24.99 | $24.99 | 182,689 |
| 2022-10-24 | $24.99 | $24.99 | $24.88 | $24.91 | $24.91 | 204,045 |
| 2022-10-21 | $24.94 | $25.03 | $24.90 | $24.91 | $24.91 | 153,435 |
| 2022-10-20 | $25.04 | $25.08 | $24.91 | $24.96 | $24.96 | 187,174 |
| 2022-10-19 | $25.02 | $25.06 | $24.93 | $25.04 | $25.04 | 161,015 |
| 2022-10-18 | $25.09 | $25.17 | $24.97 | $25.02 | $25.02 | 101,393 |
| 2022-10-17 | $25.09 | $25.21 | $25.02 | $25.07 | $25.07 | 117,678 |
| 2022-10-14 | $25.06 | $25.07 | $24.97 | $25.02 | $25.02 | 82,009 |
| 2022-10-13 | $24.98 | $25.14 | $24.89 | $25.04 | $25.04 | 129,840 |
| 2022-10-12 | $25.09 | $25.14 | $25.01 | $25.04 | $25.04 | 126,078 |
| 2022-10-11 | $25.40 | $25.40 | $25.10 | $25.12 | $25.12 | 130,011 |
| 2022-10-10 | $25.38 | $25.44 | $25.25 | $25.42 | $25.42 | 54,817 |
| 2022-10-07 | $25.40 | $25.43 | $25.32 | $25.43 | $25.43 | 27,870 |
| 2022-10-06 | $25.37 | $25.51 | $25.32 | $25.43 | $25.43 | 51,209 |
| 2022-10-05 | $25.47 | $25.53 | $25.40 | $25.42 | $25.42 | 61,218 |
| 2022-10-04 | $25.70 | $25.75 | $25.53 | $25.55 | $25.55 | 77,705 |
| 2022-10-03 | $25.74 | $25.77 | $25.61 | $25.69 | $25.69 | 63,011 |
| 2022-09-30 | $25.78 | $25.85 | $25.56 | $25.63 | $25.63 | 312,979 |
| 2022-09-29 | $25.64 | $25.73 | $25.53 | $25.65 | $25.65 | 65,656 |
| 2022-09-28 | $25.63 | $25.75 | $25.62 | $25.71 | $25.71 | 102,437 |
| 2022-09-27 | $25.51 | $25.72 | $25.46 | $25.66 | $25.66 | 90,024 |
| 2022-09-26 | $25.40 | $25.58 | $25.40 | $25.56 | $25.56 | 60,672 |
| 2022-09-23 | $25.42 | $25.51 | $25.35 | $25.44 | $25.44 | 91,859 |
| 2022-09-22 | $25.50 | $25.50 | $25.35 | $25.38 | $25.38 | 80,709 |
| 2022-09-21 | $25.35 | $25.56 | $25.33 | $25.53 | $25.53 | 63,788 |
| 2022-09-20 | $25.22 | $25.44 | $25.22 | $25.40 | $25.40 | 59,147 |
| 2022-09-19 | $25.62 | $25.63 | $25.37 | $25.37 | $25.37 | 93,617 |
| 2022-09-16 | $25.96 | $26.07 | $25.88 | $25.98 | $25.98 | 42,787 |
| 2022-09-15 | $26.11 | $26.15 | $26.03 | $26.06 | $26.06 | 41,093 |
| 2022-09-14 | $26.09 | $26.13 | $25.98 | $26.13 | $26.13 | 41,741 |
| 2022-09-13 | $25.94 | $26.05 | $25.86 | $26.05 | $26.05 | 67,979 |
| 2022-09-12 | $25.85 | $26.10 | $25.78 | $26.08 | $26.08 | 55,777 |
| 2022-09-09 | $25.71 | $25.91 | $25.67 | $25.91 | $25.91 | 45,141 |
| 2022-09-08 | $25.61 | $25.88 | $25.61 | $25.67 | $25.67 | 51,424 |
| 2022-09-07 | $25.55 | $25.77 | $25.55 | $25.66 | $25.66 | 28,655 |
| 2022-09-06 | $25.65 | $25.74 | $25.50 | $25.59 | $25.59 | 47,657 |
| 2022-09-02 | $25.75 | $25.77 | $25.60 | $25.63 | $25.63 | 34,090 |
| 2022-09-01 | $25.70 | $25.72 | $25.50 | $25.72 | $25.72 | 71,219 |
| 2022-08-31 | $25.66 | $25.78 | $25.55 | $25.69 | $25.69 | 113,128 |
| 2022-08-30 | $25.73 | $25.78 | $25.66 | $25.68 | $25.68 | 51,041 |
| 2022-08-29 | $25.74 | $25.85 | $25.65 | $25.83 | $25.83 | 42,667 |
| 2022-08-26 | $25.89 | $25.89 | $25.62 | $25.76 | $25.76 | 34,917 |
| 2022-08-25 | $25.61 | $25.87 | $25.61 | $25.86 | $25.86 | 30,483 |
| 2022-08-24 | $25.56 | $25.74 | $25.51 | $25.61 | $25.61 | 57,365 |
| 2022-08-23 | $25.68 | $25.72 | $25.33 | $25.60 | $25.60 | 126,449 |
| 2022-08-22 | $25.66 | $25.69 | $25.61 | $25.62 | $25.62 | 55,482 |
| 2022-08-19 | $25.75 | $25.80 | $25.65 | $25.71 | $25.71 | 84,075 |
| 2022-08-18 | $25.76 | $25.85 | $25.75 | $25.77 | $25.77 | 74,351 |
| 2022-08-17 | $25.75 | $25.83 | $25.71 | $25.76 | $25.76 | 155,270 |
| 2022-08-16 | $25.88 | $25.93 | $25.79 | $25.80 | $25.80 | 74,287 |
| 2022-08-15 | $25.97 | $25.99 | $25.86 | $25.88 | $25.88 | 46,301 |
| 2022-08-12 | $26.05 | $26.05 | $25.85 | $25.92 | $25.92 | 57,896 |
| 2022-08-11 | $26.11 | $26.11 | $25.88 | $26.00 | $26.00 | 27,670 |
| 2022-08-10 | $26.06 | $26.08 | $25.92 | $25.97 | $25.97 | 61,051 |
| 2022-08-09 | $26.24 | $26.24 | $25.80 | $25.90 | $25.90 | 49,590 |
| 2022-08-08 | $26.19 | $26.23 | $26.08 | $26.23 | $26.23 | 27,399 |
| 2022-08-05 | $26.15 | $26.25 | $26.08 | $26.18 | $26.18 | 45,269 |
| 2022-08-04 | $26.17 | $26.26 | $26.11 | $26.20 | $26.20 | 71,596 |
| 2022-08-03 | $26.17 | $26.27 | $26.04 | $26.27 | $26.27 | 101,531 |
| 2022-08-02 | $26.39 | $26.41 | $26.06 | $26.12 | $26.12 | 161,414 |
| 2022-08-01 | $26.44 | $26.55 | $26.16 | $26.33 | $26.33 | 47,322 |
| 2022-07-29 | $26.22 | $26.61 | $26.22 | $26.53 | $26.53 | 109,068 |
| 2022-07-28 | $26.15 | $26.35 | $26.08 | $26.35 | $26.35 | 68,766 |
| 2022-07-27 | $26.07 | $26.15 | $26.07 | $26.15 | $26.15 | 22,457 |
| 2022-07-26 | $26.15 | $26.15 | $26.01 | $26.09 | $26.09 | 34,847 |
| 2022-07-25 | $26.07 | $26.17 | $25.99 | $26.15 | $26.15 | 37,612 |
| 2022-07-22 | $26.07 | $26.19 | $25.98 | $26.05 | $26.05 | 35,875 |
| 2022-07-21 | $25.83 | $25.99 | $25.77 | $25.99 | $25.99 | 53,733 |
| 2022-07-20 | $25.75 | $25.84 | $25.75 | $25.78 | $25.78 | 37,646 |
| 2022-07-19 | $25.73 | $25.85 | $25.68 | $25.71 | $25.71 | 47,647 |
| 2022-07-18 | $25.70 | $25.82 | $25.68 | $25.78 | $25.78 | 41,218 |
| 2022-07-15 | $25.61 | $25.69 | $25.57 | $25.66 | $25.66 | 83,766 |
| 2022-07-14 | $25.61 | $25.66 | $25.51 | $25.60 | $25.60 | 46,961 |
| 2022-07-13 | $25.61 | $25.73 | $25.61 | $25.62 | $25.62 | 63,860 |
| 2022-07-12 | $25.84 | $25.91 | $25.67 | $25.71 | $25.71 | 41,038 |
| 2022-07-11 | $25.77 | $25.84 | $25.72 | $25.81 | $25.81 | 45,340 |
| 2022-07-08 | $25.79 | $25.80 | $25.71 | $25.80 | $25.80 | 30,081 |
| 2022-07-07 | $25.70 | $25.80 | $25.66 | $25.75 | $25.75 | 56,945 |
| 2022-07-06 | $25.73 | $25.74 | $25.58 | $25.65 | $25.65 | 47,626 |
| 2022-07-05 | $25.64 | $25.80 | $25.55 | $25.80 | $25.80 | 48,831 |
| 2022-07-01 | $25.68 | $25.79 | $25.59 | $25.79 | $25.79 | 41,704 |
| 2022-06-30 | $25.90 | $25.90 | $25.58 | $25.58 | $25.58 | 133,489 |
| 2022-06-29 | $25.77 | $25.86 | $25.70 | $25.84 | $25.84 | 44,957 |
| 2022-06-28 | $25.96 | $25.96 | $25.75 | $25.80 | $25.80 | 41,928 |
| 2022-06-27 | $25.72 | $25.93 | $25.69 | $25.88 | $25.88 | 116,013 |
| 2022-06-24 | $25.69 | $25.81 | $25.69 | $25.76 | $25.76 | 55,992 |
| 2022-06-23 | $25.61 | $25.77 | $25.61 | $25.65 | $25.65 | 76,083 |
| 2022-06-22 | $25.57 | $25.79 | $25.55 | $25.69 | $25.69 | 106,889 |
| 2022-06-21 | $25.31 | $25.63 | $25.22 | $25.62 | $25.62 | 92,434 |
| 2022-06-17 | $25.31 | $25.38 | $25.16 | $25.24 | $25.24 | 88,124 |
| 2022-06-16 | $25.46 | $25.59 | $25.02 | $25.27 | $25.27 | 264,897 |
| 2022-06-15 | $25.61 | $25.91 | $25.52 | $25.88 | $25.43 | 89,141 |
| 2022-06-14 | $25.45 | $25.64 | $25.43 | $25.61 | $25.17 | 53,644 |
| 2022-06-13 | $25.42 | $25.61 | $25.42 | $25.48 | $25.03 | 87,248 |
| 2022-06-10 | $25.80 | $25.80 | $25.52 | $25.71 | $25.26 | 77,326 |
| 2022-06-09 | $25.86 | $26.03 | $25.86 | $25.87 | $25.42 | 57,330 |
| 2022-06-08 | $26.06 | $26.19 | $25.96 | $25.96 | $25.51 | 157,394 |
| 2022-06-07 | $26.14 | $26.22 | $26.01 | $26.14 | $25.69 | 44,499 |
| 2022-06-06 | $26.22 | $26.38 | $25.99 | $26.07 | $25.62 | 65,615 |
| 2022-06-03 | $26.09 | $26.28 | $26.07 | $26.27 | $25.82 | 47,760 |
| 2022-06-02 | $26.07 | $26.23 | $25.92 | $26.17 | $25.72 | 73,975 |
| 2022-06-01 | $26.25 | $26.34 | $26.08 | $26.22 | $25.77 | 61,422 |
| 2022-05-31 | $26.55 | $26.55 | $26.17 | $26.27 | $25.82 | 211,305 |
| 2022-05-27 | $26.05 | $26.72 | $26.05 | $26.60 | $26.14 | 62,200 |
| 2022-05-26 | $26.02 | $26.22 | $25.97 | $26.18 | $25.73 | 73,518 |
| 2022-05-25 | $25.89 | $26.14 | $25.61 | $26.09 | $25.64 | 74,053 |
| 2022-05-24 | $25.38 | $25.81 | $25.28 | $25.80 | $25.35 | 89,369 |
| 2022-05-23 | $25.53 | $25.63 | $25.25 | $25.32 | $24.88 | 130,577 |
| 2022-05-20 | $25.49 | $25.60 | $25.41 | $25.53 | $25.09 | 102,356 |
| 2022-05-19 | $25.52 | $25.57 | $25.41 | $25.48 | $25.04 | 107,325 |
| 2022-05-18 | $25.55 | $25.64 | $25.47 | $25.52 | $25.08 | 92,179 |
| 2022-05-17 | $25.73 | $25.74 | $25.54 | $25.54 | $25.10 | 90,731 |
| 2022-05-16 | $25.73 | $25.84 | $25.68 | $25.69 | $25.25 | 60,222 |
| 2022-05-13 | $25.82 | $25.88 | $25.73 | $25.76 | $25.31 | 73,146 |
| 2022-05-12 | $25.85 | $25.85 | $25.70 | $25.80 | $25.35 | 76,653 |
| 2022-05-11 | $25.84 | $26.02 | $25.75 | $25.81 | $25.36 | 81,505 |
| 2022-05-10 | $25.88 | $25.99 | $25.84 | $25.89 | $25.44 | 81,404 |
| 2022-05-09 | $25.80 | $25.90 | $25.76 | $25.86 | $25.41 | 202,203 |
| 2022-05-06 | $25.78 | $25.92 | $25.75 | $25.85 | $25.40 | 82,312 |
| 2022-05-05 | $25.84 | $26.00 | $25.77 | $25.85 | $25.40 | 119,862 |
| 2022-05-04 | $25.62 | $26.10 | $25.58 | $26.00 | $25.55 | 97,789 |
| 2022-05-03 | $25.65 | $25.77 | $25.35 | $25.77 | $25.33 | 71,723 |
| 2022-05-02 | $25.99 | $26.00 | $25.57 | $25.58 | $25.14 | 109,542 |
| 2022-04-29 | $25.74 | $26.16 | $25.57 | $26.10 | $25.65 | 283,943 |
| 2022-04-28 | $25.67 | $25.97 | $25.53 | $25.96 | $25.51 | 90,725 |
| 2022-04-27 | $25.95 | $26.09 | $25.61 | $25.70 | $25.25 | 123,639 |
| 2022-04-26 | $26.02 | $26.09 | $26.00 | $26.00 | $25.55 | 33,449 |
| 2022-04-25 | $25.96 | $26.08 | $25.95 | $26.08 | $25.63 | 26,634 |
| 2022-04-22 | $25.88 | $26.01 | $25.84 | $25.99 | $25.54 | 39,099 |
| 2022-04-21 | $25.99 | $26.05 | $25.96 | $26.00 | $25.55 | 134,868 |
| 2022-04-20 | $25.97 | $26.02 | $25.93 | $25.96 | $25.51 | 378,520 |
| 2022-04-19 | $25.92 | $26.02 | $25.89 | $26.02 | $25.57 | 143,898 |
| 2022-04-18 | $26.10 | $26.10 | $25.87 | $26.02 | $25.57 | 81,708 |
| 2022-04-14 | $26.18 | $26.18 | $25.99 | $26.04 | $25.59 | 62,712 |
| 2022-04-13 | $26.09 | $26.18 | $26.02 | $26.08 | $25.63 | 66,001 |
| 2022-04-12 | $26.00 | $26.04 | $25.95 | $25.99 | $25.54 | 39,282 |
| 2022-04-11 | $26.01 | $26.10 | $25.90 | $25.90 | $25.45 | 111,207 |
| 2022-04-08 | $26.05 | $26.14 | $26.05 | $26.09 | $25.64 | 84,390 |
| 2022-04-07 | $26.06 | $26.20 | $26.00 | $26.13 | $25.68 | 98,433 |
| 2022-04-06 | $26.16 | $26.18 | $26.02 | $26.08 | $25.63 | 78,980 |
| 2022-04-05 | $26.27 | $26.32 | $26.15 | $26.16 | $25.71 | 113,339 |
| 2022-04-04 | $26.39 | $26.48 | $26.30 | $26.32 | $25.86 | 49,184 |
| 2022-04-01 | $26.30 | $26.45 | $26.30 | $26.39 | $25.93 | 23,659 |
| 2022-03-31 | $26.47 | $26.58 | $26.36 | $26.37 | $25.91 | 81,285 |
| 2022-03-30 | $26.39 | $26.50 | $26.36 | $26.44 | $25.98 | 50,280 |
| 2022-03-29 | $26.32 | $26.36 | $26.24 | $26.35 | $25.89 | 119,583 |
| 2022-03-28 | $26.15 | $26.29 | $26.15 | $26.29 | $25.83 | 39,390 |
| 2022-03-25 | $26.22 | $26.26 | $26.15 | $26.18 | $25.73 | 65,698 |
| 2022-03-24 | $26.32 | $26.32 | $26.18 | $26.22 | $25.77 | 49,714 |
| 2022-03-23 | $26.16 | $26.31 | $26.12 | $26.28 | $25.82 | 41,971 |
| 2022-03-22 | $26.17 | $26.35 | $26.10 | $26.15 | $25.70 | 46,524 |
| 2022-03-21 | $26.32 | $26.43 | $26.21 | $26.25 | $25.80 | 35,102 |
| 2022-03-18 | $26.31 | $26.44 | $26.31 | $26.43 | $25.97 | 52,149 |
| 2022-03-17 | $26.42 | $26.48 | $26.27 | $26.31 | $25.85 | 71,316 |
| 2022-03-16 | $26.61 | $26.75 | $26.59 | $26.73 | $25.83 | 49,994 |
| 2022-03-15 | $26.51 | $26.55 | $26.46 | $26.54 | $25.64 | 29,045 |
| 2022-03-14 | $26.61 | $26.63 | $26.40 | $26.44 | $25.55 | 79,379 |
| 2022-03-11 | $26.68 | $26.75 | $26.60 | $26.60 | $25.70 | 58,890 |
| 2022-03-10 | $26.71 | $26.74 | $26.61 | $26.70 | $25.80 | 38,091 |
| 2022-03-09 | $26.76 | $26.84 | $26.71 | $26.75 | $25.85 | 21,629 |
| 2022-03-08 | $26.67 | $26.78 | $26.59 | $26.70 | $25.80 | 53,166 |
| 2022-03-07 | $26.83 | $26.92 | $26.62 | $26.77 | $25.87 | 50,043 |
| 2022-03-04 | $26.90 | $26.99 | $26.82 | $26.90 | $25.99 | 44,053 |
| 2022-03-03 | $27.15 | $27.15 | $26.93 | $26.93 | $26.02 | 46,929 |
| 2022-03-02 | $27.04 | $27.15 | $27.02 | $27.15 | $26.24 | 61,408 |
| 2022-03-01 | $26.91 | $27.12 | $26.91 | $27.09 | $26.18 | 78,837 |
| 2022-02-28 | $26.95 | $27.05 | $26.72 | $27.05 | $26.14 | 74,036 |
| 2022-02-25 | $26.76 | $26.96 | $26.74 | $26.90 | $25.99 | 59,941 |
| 2022-02-24 | $26.53 | $26.80 | $26.53 | $26.80 | $25.90 | 77,577 |
| 2022-02-23 | $26.67 | $26.79 | $26.66 | $26.77 | $25.87 | 76,523 |
| 2022-02-22 | $26.84 | $26.84 | $26.57 | $26.65 | $25.75 | 100,139 |
| 2022-02-18 | $26.70 | $26.80 | $26.69 | $26.76 | $25.86 | 62,141 |
| 2022-02-17 | $26.69 | $26.83 | $26.61 | $26.81 | $25.91 | 60,575 |
| 2022-02-16 | $26.58 | $26.79 | $26.54 | $26.79 | $25.89 | 59,267 |
| 2022-02-15 | $26.59 | $26.77 | $26.55 | $26.73 | $25.83 | 45,367 |
| 2022-02-14 | $26.57 | $26.64 | $26.55 | $26.58 | $25.68 | 80,728 |
| 2022-02-11 | $26.66 | $26.76 | $26.50 | $26.64 | $25.74 | 85,650 |
| 2022-02-10 | $26.64 | $26.77 | $26.53 | $26.69 | $25.79 | 88,562 |
| 2022-02-09 | $26.75 | $26.82 | $26.60 | $26.80 | $25.90 | 38,720 |
| 2022-02-08 | $26.60 | $26.72 | $26.53 | $26.69 | $25.79 | 190,222 |
| 2022-02-07 | $26.68 | $26.71 | $26.55 | $26.66 | $25.76 | 68,230 |
| 2022-02-04 | $26.60 | $26.70 | $26.55 | $26.58 | $25.68 | 141,188 |
| 2022-02-03 | $26.70 | $26.80 | $26.56 | $26.70 | $25.80 | 44,503 |
| 2022-02-02 | $26.76 | $26.94 | $26.68 | $26.83 | $25.93 | 59,471 |
| 2022-02-01 | $26.76 | $26.92 | $26.73 | $26.83 | $25.93 | 37,911 |
| 2022-01-31 | $26.66 | $26.92 | $26.66 | $26.82 | $25.92 | 135,290 |
| 2022-01-28 | $26.62 | $26.91 | $26.50 | $26.76 | $25.86 | 59,953 |
| 2022-01-27 | $26.81 | $26.98 | $26.62 | $26.62 | $25.72 | 88,076 |
| 2022-01-26 | $27.02 | $27.10 | $26.75 | $26.77 | $25.87 | 69,925 |
| 2022-01-25 | $26.91 | $27.13 | $26.91 | $27.05 | $26.14 | 91,797 |
| 2022-01-24 | $27.00 | $27.14 | $26.83 | $27.09 | $26.18 | 72,927 |
| 2022-01-21 | $27.15 | $27.34 | $27.04 | $27.05 | $26.14 | 214,334 |
| 2022-01-20 | $27.30 | $27.32 | $27.15 | $27.20 | $26.28 | 69,501 |
| 2022-01-19 | $27.20 | $27.34 | $27.20 | $27.27 | $26.35 | 73,278 |
| 2022-01-18 | $27.29 | $27.30 | $27.16 | $27.23 | $26.31 | 91,208 |
| 2022-01-14 | $27.26 | $27.40 | $27.23 | $27.37 | $26.45 | 47,186 |
| 2022-01-13 | $27.31 | $27.42 | $27.29 | $27.35 | $26.43 | 53,667 |
| 2022-01-12 | $27.31 | $27.39 | $27.26 | $27.36 | $26.44 | 120,716 |
| 2022-01-11 | $27.18 | $27.32 | $27.17 | $27.30 | $26.38 | 65,650 |
| 2022-01-10 | $27.15 | $27.29 | $27.11 | $27.24 | $26.32 | 58,315 |
| 2022-01-07 | $27.07 | $27.29 | $27.06 | $27.28 | $26.36 | 49,371 |
| 2022-01-06 | $27.10 | $27.21 | $26.95 | $27.19 | $26.28 | 60,028 |
| 2022-01-05 | $27.24 | $27.24 | $26.94 | $27.05 | $26.14 | 73,008 |
| 2022-01-04 | $27.34 | $27.34 | $27.14 | $27.16 | $26.25 | 78,444 |
| 2022-01-03 | $27.36 | $27.42 | $27.30 | $27.35 | $26.43 | 42,928 |
| 2021-12-31 | $27.37 | $27.50 | $27.36 | $27.36 | $26.44 | 104,609 |
| 2021-12-30 | $27.44 | $27.46 | $27.31 | $27.41 | $26.49 | 73,621 |
| 2021-12-29 | $27.27 | $27.37 | $27.25 | $27.36 | $26.44 | 68,886 |
| 2021-12-28 | $27.32 | $27.32 | $27.22 | $27.31 | $26.39 | 85,273 |
| 2021-12-27 | $27.30 | $27.34 | $27.23 | $27.28 | $26.36 | 103,458 |
| 2021-12-23 | $27.24 | $27.32 | $27.22 | $27.30 | $26.38 | 46,299 |
| 2021-12-22 | $27.19 | $27.30 | $27.16 | $27.23 | $26.31 | 58,822 |
| 2021-12-21 | $27.14 | $27.31 | $27.12 | $27.19 | $26.27 | 58,466 |
| 2021-12-20 | $27.02 | $27.25 | $27.00 | $27.14 | $26.23 | 89,098 |
| 2021-12-17 | $27.37 | $27.37 | $27.15 | $27.17 | $26.26 | 183,979 |
| 2021-12-16 | $27.57 | $27.77 | $27.54 | $27.73 | $26.36 | 99,228 |
| 2021-12-15 | $27.44 | $27.63 | $27.37 | $27.62 | $26.26 | 132,257 |
| 2021-12-14 | $27.22 | $27.47 | $27.22 | $27.46 | $26.11 | 82,353 |
| 2021-12-13 | $27.21 | $27.37 | $27.19 | $27.34 | $25.99 | 66,443 |
| 2021-12-10 | $27.20 | $27.23 | $27.14 | $27.20 | $25.86 | 68,172 |
| 2021-12-09 | $27.16 | $27.24 | $27.13 | $27.18 | $25.84 | 71,618 |
| 2021-12-08 | $27.25 | $27.30 | $27.19 | $27.20 | $25.86 | 77,692 |
| 2021-12-07 | $27.30 | $27.38 | $27.23 | $27.25 | $25.91 | 68,125 |
| 2021-12-06 | $27.33 | $27.34 | $27.17 | $27.20 | $25.86 | 45,148 |
| 2021-12-03 | $27.30 | $27.34 | $27.17 | $27.22 | $25.88 | 41,068 |
| 2021-12-02 | $27.21 | $27.37 | $27.21 | $27.33 | $25.98 | 22,863 |
| 2021-12-01 | $27.33 | $27.47 | $27.21 | $27.21 | $25.87 | 57,826 |
| 2021-11-30 | $27.27 | $27.28 | $27.10 | $27.24 | $25.90 | 117,340 |
| 2021-11-29 | $27.27 | $27.35 | $27.14 | $27.28 | $25.94 | 73,861 |
| 2021-11-26 | $27.20 | $27.24 | $27.01 | $27.23 | $25.89 | 37,743 |
| 2021-11-24 | $27.28 | $27.38 | $27.25 | $27.36 | $26.01 | 53,862 |
| 2021-11-23 | $27.38 | $27.40 | $27.30 | $27.30 | $25.96 | 94,825 |
| 2021-11-22 | $27.50 | $27.50 | $27.36 | $27.38 | $26.03 | 41,810 |
| 2021-11-19 | $27.45 | $27.52 | $27.42 | $27.44 | $26.09 | 41,776 |
| 2021-11-18 | $27.58 | $27.70 | $27.40 | $27.48 | $26.13 | 53,729 |
| 2021-11-17 | $27.58 | $27.62 | $27.49 | $27.55 | $26.19 | 47,810 |
| 2021-11-16 | $27.77 | $27.77 | $27.55 | $27.63 | $26.27 | 66,196 |
| 2021-11-15 | $27.80 | $27.90 | $27.66 | $27.66 | $26.30 | 51,775 |
| 2021-11-12 | $27.84 | $27.92 | $27.76 | $27.81 | $26.44 | 39,705 |
| 2021-11-11 | $27.88 | $28.06 | $27.81 | $27.83 | $26.46 | 29,608 |
| 2021-11-10 | $28.13 | $28.20 | $27.86 | $27.92 | $26.54 | 45,560 |
| 2021-11-09 | $28.21 | $28.24 | $28.15 | $28.15 | $26.76 | 37,165 |
| 2021-11-08 | $28.19 | $28.26 | $28.17 | $28.20 | $26.81 | 35,328 |
| 2021-11-05 | $28.19 | $28.26 | $28.11 | $28.26 | $26.87 | 43,181 |
| 2021-11-04 | $28.07 | $28.20 | $28.00 | $28.17 | $26.78 | 44,011 |
| 2021-11-03 | $28.06 | $28.12 | $27.99 | $28.00 | $26.62 | 81,370 |
| 2021-11-02 | $28.08 | $28.13 | $28.02 | $28.09 | $26.71 | 32,892 |
| 2021-11-01 | $28.09 | $28.17 | $28.00 | $28.14 | $26.75 | 83,280 |
| 2021-10-29 | $28.07 | $28.12 | $27.96 | $28.09 | $26.71 | 95,811 |
| 2021-10-28 | $28.08 | $28.10 | $28.02 | $28.08 | $26.70 | 19,752 |
| 2021-10-27 | $28.09 | $28.10 | $27.94 | $28.02 | $26.64 | 54,668 |
| 2021-10-26 | $28.11 | $28.11 | $28.00 | $28.09 | $26.71 | 29,001 |
| 2021-10-25 | $28.11 | $28.12 | $27.93 | $28.08 | $26.70 | 38,378 |
| 2021-10-22 | $28.09 | $28.12 | $28.00 | $28.06 | $26.68 | 28,502 |
| 2021-10-21 | $28.10 | $28.11 | $27.93 | $28.06 | $26.68 | 33,674 |
| 2021-10-20 | $27.97 | $28.12 | $27.92 | $28.09 | $26.71 | 42,532 |
| 2021-10-19 | $27.92 | $28.09 | $27.84 | $28.05 | $26.67 | 42,908 |
| 2021-10-18 | $27.92 | $27.95 | $27.80 | $27.93 | $26.55 | 26,972 |
| 2021-10-15 | $27.98 | $27.98 | $27.86 | $27.92 | $26.54 | 43,458 |
| 2021-10-14 | $27.89 | $28.05 | $27.86 | $27.99 | $26.61 | 36,550 |
| 2021-10-13 | $27.74 | $27.94 | $27.74 | $27.85 | $26.48 | 40,871 |
| 2021-10-12 | $27.70 | $27.84 | $27.70 | $27.76 | $26.39 | 28,035 |
| 2021-10-11 | $27.61 | $27.75 | $27.61 | $27.68 | $26.32 | 24,169 |
| 2021-10-08 | $27.60 | $27.66 | $27.55 | $27.66 | $26.30 | 44,311 |
| 2021-10-07 | $27.63 | $27.71 | $27.56 | $27.57 | $26.21 | 42,729 |
| 2021-10-06 | $27.52 | $27.69 | $27.48 | $27.63 | $26.27 | 47,213 |
| 2021-10-05 | $27.66 | $27.75 | $27.53 | $27.57 | $26.21 | 38,953 |
| 2021-10-04 | $27.85 | $27.94 | $27.62 | $27.62 | $26.26 | 50,183 |
| 2021-10-01 | $28.00 | $28.02 | $27.83 | $27.88 | $26.51 | 65,496 |
| 2021-09-30 | $28.03 | $28.04 | $27.87 | $27.93 | $26.55 | 101,896 |
| 2021-09-29 | $27.98 | $28.04 | $27.87 | $28.04 | $26.66 | 65,452 |
| 2021-09-28 | $28.00 | $28.01 | $27.81 | $27.94 | $26.56 | 59,427 |
| 2021-09-27 | $28.01 | $28.06 | $27.92 | $28.06 | $26.68 | 49,369 |
| 2021-09-24 | $28.13 | $28.14 | $28.02 | $28.06 | $26.68 | 66,812 |
| 2021-09-23 | $28.22 | $28.32 | $28.04 | $28.14 | $26.75 | 58,119 |
| 2021-09-22 | $28.15 | $28.26 | $28.12 | $28.22 | $26.83 | 41,177 |
| 2021-09-21 | $28.19 | $28.23 | $28.00 | $28.09 | $26.71 | 71,342 |
| 2021-09-20 | $27.96 | $28.19 | $27.96 | $28.18 | $26.79 | 44,576 |
| 2021-09-17 | $28.20 | $28.35 | $28.15 | $28.22 | $26.83 | 44,738 |
| 2021-09-16 | $28.60 | $28.67 | $28.53 | $28.64 | $26.81 | 52,563 |
| 2021-09-15 | $28.51 | $28.59 | $28.42 | $28.53 | $26.70 | 87,583 |
| 2021-09-14 | $28.64 | $28.68 | $28.43 | $28.47 | $26.64 | 65,450 |
| 2021-09-13 | $28.74 | $28.74 | $28.57 | $28.63 | $26.80 | 69,526 |
| 2021-09-10 | $28.70 | $28.75 | $28.67 | $28.73 | $26.89 | 80,292 |
| 2021-09-09 | $28.69 | $28.74 | $28.62 | $28.73 | $26.89 | 40,495 |
| 2021-09-08 | $28.69 | $28.72 | $28.62 | $28.70 | $26.86 | 35,824 |
| 2021-09-07 | $28.69 | $28.72 | $28.56 | $28.69 | $26.85 | 49,435 |
| 2021-09-03 | $28.66 | $28.72 | $28.56 | $28.71 | $26.87 | 28,650 |
| 2021-09-02 | $28.67 | $28.75 | $28.61 | $28.74 | $26.90 | 47,350 |
| 2021-09-01 | $28.64 | $28.69 | $28.61 | $28.67 | $26.83 | 66,818 |
| 2021-08-31 | $28.60 | $28.72 | $28.50 | $28.57 | $26.74 | 108,411 |
| 2021-08-30 | $28.57 | $28.74 | $28.57 | $28.60 | $26.77 | 40,670 |
| 2021-08-27 | $28.50 | $28.64 | $28.45 | $28.64 | $26.81 | 45,496 |
| 2021-08-26 | $28.50 | $28.59 | $28.45 | $28.48 | $26.66 | 38,116 |
| 2021-08-25 | $28.59 | $28.59 | $28.53 | $28.55 | $26.72 | 45,617 |
| 2021-08-24 | $28.58 | $28.61 | $28.51 | $28.55 | $26.72 | 40,911 |
| 2021-08-23 | $28.50 | $28.58 | $28.50 | $28.56 | $26.73 | 36,328 |
| 2021-08-20 | $28.47 | $28.52 | $28.46 | $28.49 | $26.67 | 31,975 |
| 2021-08-19 | $28.36 | $28.44 | $28.31 | $28.42 | $26.60 | 55,575 |
| 2021-08-18 | $28.52 | $28.52 | $28.41 | $28.49 | $26.67 | 62,512 |
| 2021-08-17 | $28.50 | $28.57 | $28.40 | $28.52 | $26.69 | 49,178 |
| 2021-08-16 | $28.59 | $28.59 | $28.47 | $28.51 | $26.68 | 83,846 |
| 2021-08-13 | $28.57 | $28.66 | $28.54 | $28.59 | $26.76 | 27,012 |
| 2021-08-12 | $28.48 | $28.64 | $28.48 | $28.57 | $26.74 | 187,930 |
| 2021-08-11 | $28.51 | $28.58 | $28.41 | $28.52 | $26.69 | 19,944 |
| 2021-08-10 | $28.51 | $28.59 | $28.20 | $28.42 | $26.60 | 44,821 |
| 2021-08-09 | $28.73 | $28.74 | $28.50 | $28.50 | $26.68 | 24,744 |
| 2021-08-06 | $28.68 | $28.73 | $28.57 | $28.69 | $26.85 | 43,912 |
| 2021-08-05 | $28.45 | $28.78 | $28.45 | $28.69 | $26.85 | 49,099 |
| 2021-08-04 | $28.37 | $28.54 | $28.34 | $28.54 | $26.71 | 66,644 |
| 2021-08-03 | $28.44 | $28.45 | $28.23 | $28.35 | $26.53 | 48,516 |
| 2021-08-02 | $28.23 | $28.47 | $28.23 | $28.47 | $26.65 | 49,986 |
| 2021-07-30 | $28.03 | $28.31 | $28.03 | $28.31 | $26.50 | 62,878 |
| 2021-07-29 | $27.98 | $28.11 | $27.96 | $28.09 | $26.29 | 37,383 |
| 2021-07-28 | $27.99 | $27.99 | $27.85 | $27.94 | $26.15 | 53,399 |
| 2021-07-27 | $28.07 | $28.09 | $27.85 | $27.87 | $26.09 | 107,202 |
| 2021-07-26 | $28.11 | $28.15 | $28.05 | $28.10 | $26.30 | 19,452 |
| 2021-07-23 | $28.16 | $28.20 | $28.00 | $28.06 | $26.26 | 65,934 |
| 2021-07-22 | $28.33 | $28.33 | $28.13 | $28.13 | $26.33 | 38,474 |
| 2021-07-21 | $28.32 | $28.32 | $28.21 | $28.31 | $26.50 | 49,823 |
| 2021-07-20 | $28.26 | $28.33 | $28.14 | $28.30 | $26.49 | 81,473 |
| 2021-07-19 | $28.23 | $28.36 | $28.14 | $28.28 | $26.47 | 49,847 |
| 2021-07-16 | $28.33 | $28.35 | $28.28 | $28.30 | $26.49 | 43,197 |
| 2021-07-15 | $28.27 | $28.34 | $28.25 | $28.31 | $26.50 | 35,908 |
| 2021-07-14 | $28.33 | $28.35 | $28.20 | $28.33 | $26.52 | 37,566 |
| 2021-07-13 | $28.39 | $28.44 | $28.26 | $28.26 | $26.45 | 95,733 |
| 2021-07-12 | $28.32 | $28.40 | $28.32 | $28.40 | $26.58 | 34,083 |
| 2021-07-09 | $28.44 | $28.46 | $28.31 | $28.31 | $26.50 | 40,773 |
| 2021-07-08 | $28.44 | $28.48 | $28.37 | $28.41 | $26.59 | 40,328 |
| 2021-07-07 | $28.42 | $28.50 | $28.37 | $28.37 | $26.55 | 52,740 |
| 2021-07-06 | $28.31 | $28.42 | $28.31 | $28.40 | $26.58 | 39,713 |
| 2021-07-02 | $28.45 | $28.45 | $28.35 | $28.41 | $26.59 | 31,429 |
| 2021-07-01 | $28.43 | $28.48 | $28.31 | $28.38 | $26.56 | 39,969 |
| 2021-06-30 | $28.37 | $28.47 | $28.28 | $28.39 | $26.57 | 171,264 |
| 2021-06-29 | $28.24 | $28.34 | $28.24 | $28.30 | $26.49 | 33,238 |
| 2021-06-28 | $28.22 | $28.26 | $28.14 | $28.24 | $26.43 | 57,757 |
| 2021-06-25 | $28.33 | $28.35 | $28.20 | $28.21 | $26.40 | 44,456 |
| 2021-06-24 | $28.45 | $28.49 | $28.18 | $28.28 | $26.47 | 108,626 |
| 2021-06-23 | $28.57 | $28.57 | $28.31 | $28.35 | $26.53 | 65,229 |
| 2021-06-22 | $28.38 | $28.54 | $28.35 | $28.50 | $26.68 | 62,022 |
| 2021-06-21 | $28.26 | $28.39 | $28.26 | $28.39 | $26.57 | 38,268 |
| 2021-06-18 | $28.40 | $28.42 | $28.18 | $28.35 | $26.53 | 195,864 |
| 2021-06-17 | $28.50 | $28.50 | $28.33 | $28.40 | $26.58 | 67,419 |
| 2021-06-16 | $28.93 | $28.95 | $28.76 | $28.90 | $26.63 | 75,006 |
| 2021-06-15 | $28.92 | $28.92 | $28.83 | $28.90 | $26.63 | 42,249 |
| 2021-06-14 | $28.87 | $28.94 | $28.83 | $28.94 | $26.67 | 53,236 |
| 2021-06-11 | $28.92 | $28.99 | $28.85 | $28.86 | $26.60 | 65,791 |
| 2021-06-10 | $28.89 | $28.93 | $28.79 | $28.91 | $26.64 | 55,994 |
| 2021-06-09 | $28.86 | $28.89 | $28.79 | $28.89 | $26.62 | 27,923 |
| 2021-06-08 | $28.89 | $28.89 | $28.75 | $28.86 | $26.60 | 48,584 |
| 2021-06-07 | $28.77 | $28.84 | $28.72 | $28.84 | $26.58 | 42,595 |
| 2021-06-04 | $28.66 | $28.79 | $28.60 | $28.78 | $26.52 | 18,971 |
| 2021-06-03 | $28.71 | $28.71 | $28.58 | $28.60 | $26.36 | 42,934 |
| 2021-06-02 | $28.60 | $28.72 | $28.58 | $28.69 | $26.44 | 62,887 |
| 2021-06-01 | $28.49 | $28.60 | $28.49 | $28.59 | $26.35 | 40,453 |
| 2021-05-28 | $28.31 | $28.50 | $28.28 | $28.44 | $26.21 | 157,057 |
| 2021-05-27 | $28.30 | $28.34 | $28.24 | $28.28 | $26.06 | 33,871 |
| 2021-05-26 | $28.41 | $28.45 | $28.18 | $28.28 | $26.06 | 63,769 |
| 2021-05-25 | $28.35 | $28.41 | $28.19 | $28.39 | $26.16 | 60,994 |
| 2021-05-24 | $28.40 | $28.48 | $28.26 | $28.26 | $26.04 | 60,159 |
| 2021-05-21 | $28.15 | $28.36 | $28.08 | $28.35 | $26.13 | 87,500 |
| 2021-05-20 | $28.13 | $28.31 | $28.08 | $28.28 | $26.06 | 43,301 |
| 2021-05-19 | $27.97 | $28.15 | $27.92 | $28.04 | $25.84 | 21,795 |
| 2021-05-18 | $27.95 | $28.09 | $27.95 | $28.09 | $25.89 | 44,142 |
| 2021-05-17 | $28.02 | $28.03 | $27.95 | $27.96 | $25.77 | 44,696 |
| 2021-05-14 | $27.95 | $28.02 | $27.88 | $27.98 | $25.78 | 39,631 |
| 2021-05-13 | $27.85 | $27.96 | $27.77 | $27.89 | $25.70 | 38,073 |
| 2021-05-12 | $27.91 | $27.96 | $27.76 | $27.82 | $25.64 | 61,791 |
| 2021-05-11 | $28.05 | $28.08 | $27.90 | $27.95 | $25.76 | 39,681 |
| 2021-05-10 | $28.09 | $28.19 | $28.06 | $28.11 | $25.90 | 60,385 |
| 2021-05-07 | $28.03 | $28.16 | $28.03 | $28.14 | $25.93 | 71,794 |
| 2021-05-06 | $28.05 | $28.07 | $27.92 | $28.01 | $25.81 | 55,373 |
| 2021-05-05 | $28.21 | $28.29 | $28.11 | $28.11 | $25.90 | 25,101 |
| 2021-05-04 | $28.12 | $28.26 | $28.12 | $28.22 | $26.01 | 36,926 |
| 2021-05-03 | $28.24 | $28.31 | $28.15 | $28.18 | $25.97 | 121,064 |
| 2021-04-30 | $28.18 | $28.40 | $28.18 | $28.20 | $25.99 | 143,127 |
| 2021-04-29 | $28.30 | $28.37 | $28.19 | $28.30 | $26.08 | 54,437 |
| 2021-04-28 | $28.46 | $28.46 | $28.26 | $28.34 | $26.12 | 37,890 |
| 2021-04-27 | $28.44 | $28.50 | $28.33 | $28.36 | $26.13 | 74,773 |
| 2021-04-26 | $28.19 | $28.55 | $28.16 | $28.55 | $26.31 | 124,627 |
| 2021-04-23 | $28.14 | $28.20 | $28.08 | $28.17 | $25.96 | 37,665 |
| 2021-04-22 | $28.19 | $28.19 | $28.08 | $28.08 | $25.88 | 47,052 |
| 2021-04-21 | $28.08 | $28.19 | $28.03 | $28.16 | $25.95 | 30,692 |
| 2021-04-20 | $28.08 | $28.15 | $27.98 | $28.01 | $25.81 | 36,171 |
| 2021-04-19 | $28.13 | $28.16 | $28.05 | $28.09 | $25.89 | 29,697 |
| 2021-04-16 | $28.09 | $28.19 | $28.03 | $28.10 | $25.89 | 105,456 |
| 2021-04-15 | $28.16 | $28.19 | $28.05 | $28.11 | $25.90 | 76,722 |
| 2021-04-14 | $28.25 | $28.29 | $28.08 | $28.16 | $25.95 | 75,095 |
| 2021-04-13 | $28.19 | $28.33 | $28.16 | $28.30 | $26.08 | 40,719 |
| 2021-04-12 | $28.42 | $28.43 | $28.19 | $28.19 | $25.98 | 46,613 |
| 2021-04-09 | $28.33 | $28.44 | $28.29 | $28.33 | $26.11 | 45,908 |
| 2021-04-08 | $28.29 | $28.37 | $28.24 | $28.37 | $26.14 | 57,785 |
| 2021-04-07 | $28.37 | $28.37 | $28.18 | $28.18 | $25.97 | 42,576 |
| 2021-04-06 | $28.31 | $28.39 | $28.25 | $28.35 | $26.13 | 54,126 |
| 2021-04-05 | $28.26 | $28.30 | $28.16 | $28.30 | $26.08 | 50,811 |
| 2021-04-01 | $28.10 | $28.23 | $28.10 | $28.23 | $26.01 | 41,477 |
| 2021-03-31 | $28.02 | $28.13 | $27.92 | $28.13 | $25.92 | 76,087 |
| 2021-03-30 | $27.98 | $28.05 | $27.85 | $28.01 | $25.81 | 71,612 |
| 2021-03-29 | $28.07 | $28.07 | $27.87 | $27.90 | $25.71 | 32,741 |
| 2021-03-26 | $28.00 | $28.07 | $27.86 | $28.04 | $25.84 | 165,308 |
| 2021-03-25 | $28.10 | $28.13 | $27.96 | $28.00 | $25.80 | 58,397 |
| 2021-03-24 | $28.04 | $28.15 | $27.95 | $28.07 | $25.87 | 51,055 |
| 2021-03-23 | $27.94 | $28.05 | $27.94 | $28.05 | $25.85 | 34,571 |
| 2021-03-22 | $28.00 | $28.13 | $27.87 | $28.01 | $25.81 | 91,429 |
| 2021-03-19 | $27.83 | $28.06 | $27.60 | $28.06 | $25.86 | 56,934 |
| 2021-03-18 | $28.01 | $28.12 | $27.67 | $27.67 | $25.50 | 51,744 |
| 2021-03-17 | $28.55 | $28.60 | $28.46 | $28.55 | $25.89 | 60,988 |
| 2021-03-16 | $28.65 | $28.70 | $28.50 | $28.51 | $25.86 | 119,104 |
| 2021-03-15 | $28.39 | $28.66 | $28.38 | $28.66 | $25.99 | 112,982 |
| 2021-03-12 | $28.43 | $28.43 | $28.10 | $28.39 | $25.75 | 27,675 |
| 2021-03-11 | $28.26 | $28.50 | $28.18 | $28.50 | $25.84 | 42,783 |
| 2021-03-10 | $28.08 | $28.30 | $28.08 | $28.26 | $25.63 | 50,622 |
| 2021-03-09 | $28.09 | $28.22 | $28.03 | $28.18 | $25.56 | 38,504 |
| 2021-03-08 | $28.09 | $28.09 | $27.95 | $28.08 | $25.47 | 47,458 |
| 2021-03-05 | $27.90 | $28.10 | $27.80 | $28.08 | $25.47 | 27,756 |
| 2021-03-04 | $27.87 | $28.14 | $27.75 | $27.80 | $25.21 | 56,552 |
| 2021-03-03 | $27.65 | $27.88 | $27.58 | $27.88 | $25.29 | 68,127 |
| 2021-03-02 | $27.52 | $27.73 | $27.52 | $27.67 | $25.09 | 50,333 |
| 2021-03-01 | $27.66 | $27.82 | $27.44 | $27.50 | $24.94 | 111,641 |
| 2021-02-26 | $27.60 | $27.63 | $27.33 | $27.63 | $25.06 | 61,677 |
| 2021-02-25 | $27.60 | $27.68 | $27.25 | $27.44 | $24.89 | 93,441 |
| 2021-02-24 | $27.63 | $27.69 | $27.55 | $27.60 | $25.03 | 117,494 |
| 2021-02-23 | $27.72 | $27.74 | $27.58 | $27.62 | $25.05 | 58,246 |
| 2021-02-22 | $27.65 | $27.77 | $27.52 | $27.75 | $25.17 | 147,258 |
| 2021-02-19 | $27.76 | $27.77 | $27.57 | $27.73 | $25.15 | 84,087 |
| 2021-02-18 | $27.70 | $27.74 | $27.60 | $27.73 | $25.15 | 66,361 |
| 2021-02-17 | $27.84 | $27.90 | $27.67 | $27.67 | $25.09 | 55,333 |
| 2021-02-16 | $27.83 | $28.01 | $27.71 | $27.78 | $25.19 | 147,732 |
| 2021-02-12 | $28.01 | $28.01 | $27.80 | $27.93 | $25.33 | 71,476 |
| 2021-02-11 | $28.16 | $28.16 | $27.96 | $28.01 | $25.40 | 51,144 |
| 2021-02-10 | $28.11 | $28.15 | $27.87 | $28.07 | $25.46 | 63,060 |
| 2021-02-09 | $27.96 | $28.24 | $27.96 | $28.17 | $25.55 | 39,169 |
| 2021-02-08 | $28.00 | $28.17 | $27.89 | $27.96 | $25.36 | 55,080 |
| 2021-02-05 | $28.16 | $28.29 | $28.00 | $28.00 | $25.39 | 28,437 |
| 2021-02-04 | $28.16 | $28.24 | $27.94 | $28.09 | $25.48 | 63,215 |
| 2021-02-03 | $28.36 | $28.36 | $28.05 | $28.09 | $25.48 | 52,632 |
| 2021-02-02 | $28.05 | $28.52 | $28.05 | $28.30 | $25.67 | 95,538 |
| 2021-02-01 | $27.93 | $28.17 | $27.93 | $28.04 | $25.43 | 31,921 |
| 2021-01-29 | $27.86 | $28.11 | $27.84 | $27.99 | $25.38 | 106,817 |
| 2021-01-28 | $27.76 | $28.04 | $27.76 | $28.00 | $25.39 | 101,069 |
| 2021-01-27 | $28.11 | $28.17 | $27.70 | $27.82 | $25.23 | 59,950 |
| 2021-01-26 | $28.22 | $28.32 | $28.12 | $28.12 | $25.50 | 33,857 |
| 2021-01-25 | $28.44 | $28.44 | $28.12 | $28.21 | $25.58 | 51,620 |
| 2021-01-22 | $28.30 | $28.42 | $28.23 | $28.26 | $25.63 | 32,514 |
| 2021-01-21 | $28.36 | $28.39 | $28.20 | $28.25 | $25.62 | 50,521 |
| 2021-01-20 | $28.40 | $28.46 | $28.30 | $28.36 | $25.72 | 112,932 |
| 2021-01-19 | $28.35 | $28.59 | $28.30 | $28.57 | $25.91 | 91,370 |
| 2021-01-15 | $28.39 | $28.49 | $28.26 | $28.43 | $25.78 | 47,879 |
| 2021-01-14 | $28.27 | $28.60 | $28.27 | $28.39 | $25.75 | 87,636 |
| 2021-01-13 | $27.73 | $28.38 | $27.73 | $28.38 | $25.74 | 63,219 |
| 2021-01-12 | $27.84 | $27.90 | $27.50 | $27.74 | $25.16 | 111,227 |
| 2021-01-11 | $28.00 | $28.05 | $27.74 | $27.74 | $25.16 | 58,862 |
| 2021-01-08 | $28.17 | $28.26 | $27.93 | $28.20 | $25.58 | 72,300 |
| 2021-01-07 | $28.02 | $28.28 | $27.55 | $28.19 | $25.57 | 116,137 |
| 2021-01-06 | $28.27 | $28.30 | $27.77 | $27.89 | $25.29 | 73,715 |
| 2021-01-05 | $28.11 | $28.37 | $28.11 | $28.37 | $25.73 | 38,900 |
| 2021-01-04 | $28.45 | $28.45 | $27.98 | $28.24 | $25.61 | 50,669 |
| 2020-12-31 | $28.25 | $28.44 | $28.20 | $28.44 | $25.79 | 62,930 |
| 2020-12-30 | $28.17 | $28.23 | $28.01 | $28.23 | $25.60 | 87,460 |
| 2020-12-29 | $28.25 | $28.34 | $28.01 | $28.07 | $25.46 | 60,021 |
| 2020-12-28 | $28.43 | $28.46 | $28.21 | $28.28 | $25.65 | 35,297 |
| 2020-12-24 | $28.60 | $28.61 | $28.27 | $28.43 | $25.78 | 26,890 |
| 2020-12-23 | $28.52 | $28.62 | $28.25 | $28.50 | $25.85 | 58,512 |
| 2020-12-22 | $28.82 | $28.83 | $28.35 | $28.48 | $25.83 | 69,283 |
| 2020-12-21 | $28.75 | $28.83 | $28.42 | $28.79 | $26.11 | 62,320 |
| 2020-12-18 | $28.76 | $28.81 | $28.60 | $28.81 | $26.13 | 59,429 |
| 2020-12-17 | $28.88 | $28.92 | $28.64 | $28.76 | $26.08 | 106,951 |
| 2020-12-16 | $29.34 | $29.34 | $29.22 | $29.30 | $26.17 | 87,945 |
| 2020-12-15 | $29.23 | $29.35 | $29.14 | $29.34 | $26.20 | 74,349 |
| 2020-12-14 | $29.06 | $29.24 | $28.96 | $29.23 | $26.11 | 36,184 |
| 2020-12-11 | $28.88 | $29.06 | $28.84 | $29.00 | $25.90 | 36,562 |
| 2020-12-10 | $28.89 | $29.00 | $28.84 | $28.92 | $25.83 | 55,649 |
| 2020-12-09 | $28.90 | $28.95 | $28.81 | $28.93 | $25.84 | 42,813 |
| 2020-12-08 | $28.92 | $29.01 | $28.83 | $28.93 | $25.84 | 75,623 |
| 2020-12-07 | $28.99 | $28.99 | $28.91 | $28.99 | $25.89 | 49,530 |
| 2020-12-04 | $29.03 | $29.07 | $28.89 | $28.99 | $25.89 | 62,195 |
| 2020-12-03 | $28.97 | $29.03 | $28.92 | $29.03 | $25.93 | 42,055 |
| 2020-12-02 | $28.80 | $28.95 | $28.78 | $28.95 | $25.85 | 36,152 |
| 2020-12-01 | $28.88 | $28.90 | $28.80 | $28.88 | $25.79 | 27,292 |
| 2020-11-30 | $28.72 | $28.91 | $28.68 | $28.73 | $25.66 | 100,533 |
| 2020-11-27 | $28.87 | $28.89 | $28.84 | $28.89 | $25.80 | 13,448 |
| 2020-11-25 | $28.91 | $28.94 | $28.75 | $28.81 | $25.73 | 40,388 |
| 2020-11-24 | $28.85 | $28.95 | $28.78 | $28.84 | $25.76 | 21,845 |
| 2020-11-23 | $28.76 | $28.87 | $28.72 | $28.78 | $25.70 | 34,921 |
| 2020-11-20 | $28.76 | $28.84 | $28.66 | $28.71 | $25.64 | 37,324 |
| 2020-11-19 | $28.64 | $28.86 | $28.58 | $28.76 | $25.68 | 58,737 |
| 2020-11-18 | $28.67 | $28.83 | $28.57 | $28.58 | $25.52 | 87,324 |
| 2020-11-17 | $28.96 | $28.99 | $28.70 | $28.75 | $25.68 | 103,863 |
| 2020-11-16 | $28.48 | $29.22 | $28.47 | $29.10 | $25.99 | 190,635 |
| 2020-11-13 | $28.42 | $28.62 | $28.42 | $28.57 | $25.52 | 33,524 |
| 2020-11-12 | $28.48 | $28.49 | $28.42 | $28.49 | $25.44 | 23,060 |
| 2020-11-11 | $28.35 | $28.50 | $28.32 | $28.48 | $25.44 | 50,583 |
| 2020-11-10 | $28.20 | $28.48 | $28.20 | $28.42 | $25.38 | 34,229 |
| 2020-11-09 | $28.19 | $28.41 | $28.13 | $28.36 | $25.33 | 62,037 |
| 2020-11-06 | $28.37 | $28.43 | $28.01 | $28.02 | $25.02 | 98,971 |
| 2020-11-05 | $28.30 | $28.53 | $28.30 | $28.44 | $25.40 | 24,121 |
| 2020-11-04 | $28.08 | $28.38 | $28.07 | $28.29 | $25.27 | 45,614 |
| 2020-11-03 | $28.14 | $28.32 | $27.89 | $28.01 | $25.02 | 65,925 |
| 2020-11-02 | $28.21 | $28.39 | $28.15 | $28.16 | $25.15 | 42,549 |
| 2020-10-30 | $28.12 | $28.28 | $27.96 | $28.28 | $25.26 | 105,706 |
| 2020-10-29 | $28.11 | $28.34 | $27.96 | $28.12 | $25.11 | 44,523 |
| 2020-10-28 | $28.28 | $28.42 | $28.09 | $28.13 | $25.12 | 59,024 |
| 2020-10-27 | $28.42 | $28.49 | $28.36 | $28.47 | $25.43 | 28,096 |
| 2020-10-26 | $28.49 | $28.52 | $28.36 | $28.47 | $25.43 | 32,171 |
| 2020-10-23 | $28.30 | $28.59 | $28.30 | $28.56 | $25.51 | 28,234 |
| 2020-10-22 | $28.20 | $28.31 | $28.17 | $28.30 | $25.27 | 36,790 |
| 2020-10-21 | $28.41 | $28.46 | $28.16 | $28.17 | $25.16 | 125,585 |
| 2020-10-20 | $28.43 | $28.54 | $28.40 | $28.50 | $25.45 | 30,115 |
| 2020-10-19 | $28.54 | $28.54 | $28.36 | $28.38 | $25.35 | 38,381 |
| 2020-10-16 | $28.51 | $28.59 | $28.40 | $28.56 | $25.51 | 43,444 |
| 2020-10-15 | $28.37 | $28.59 | $28.37 | $28.52 | $25.47 | 29,418 |
| 2020-10-14 | $28.57 | $28.69 | $28.48 | $28.60 | $25.54 | 39,560 |
| 2020-10-13 | $28.55 | $28.68 | $28.52 | $28.68 | $25.61 | 29,145 |
| 2020-10-12 | $28.47 | $28.59 | $28.41 | $28.52 | $25.47 | 56,770 |
| 2020-10-09 | $28.62 | $28.62 | $28.44 | $28.56 | $25.51 | 32,102 |
| 2020-10-08 | $28.50 | $28.74 | $28.43 | $28.69 | $25.62 | 45,347 |
| 2020-10-07 | $28.50 | $28.59 | $28.44 | $28.49 | $25.44 | 49,950 |
| 2020-10-06 | $28.44 | $28.60 | $28.36 | $28.49 | $25.44 | 46,734 |
| 2020-10-05 | $28.22 | $28.51 | $28.22 | $28.43 | $25.39 | 56,313 |
| 2020-10-02 | $27.88 | $28.30 | $27.87 | $28.24 | $25.22 | 57,947 |
| 2020-10-01 | $28.24 | $28.31 | $28.04 | $28.23 | $25.21 | 57,769 |
| 2020-09-30 | $28.49 | $28.55 | $28.10 | $28.11 | $25.11 | 150,315 |
| 2020-09-29 | $28.36 | $28.53 | $28.16 | $28.45 | $25.41 | 98,229 |
| 2020-09-28 | $28.38 | $28.41 | $28.23 | $28.31 | $25.28 | 60,506 |
| 2020-09-25 | $27.63 | $28.22 | $27.63 | $28.17 | $25.16 | 63,619 |
| 2020-09-24 | $27.67 | $27.71 | $27.40 | $27.52 | $24.58 | 67,488 |
| 2020-09-23 | $28.03 | $28.05 | $27.48 | $27.70 | $24.74 | 99,449 |
| 2020-09-22 | $27.87 | $28.03 | $27.76 | $28.01 | $25.02 | 56,470 |
| 2020-09-21 | $27.89 | $27.89 | $27.60 | $27.88 | $24.90 | 50,012 |
| 2020-09-18 | $28.34 | $28.34 | $27.96 | $27.96 | $24.97 | 106,651 |
| 2020-09-17 | $28.37 | $28.46 | $28.21 | $28.23 | $25.21 | 55,265 |
| 2020-09-16 | $29.02 | $29.07 | $28.84 | $28.86 | $25.37 | 93,720 |
| 2020-09-15 | $28.99 | $28.99 | $28.80 | $28.91 | $25.42 | 62,858 |
| 2020-09-14 | $28.91 | $29.05 | $28.80 | $28.87 | $25.38 | 32,223 |
| 2020-09-11 | $28.82 | $28.89 | $28.76 | $28.81 | $25.33 | 32,186 |
| 2020-09-10 | $28.95 | $28.95 | $28.77 | $28.88 | $25.39 | 115,094 |
| 2020-09-09 | $28.68 | $28.99 | $28.65 | $28.99 | $25.49 | 72,102 |
| 2020-09-08 | $28.43 | $28.64 | $28.43 | $28.52 | $25.07 | 61,930 |
| 2020-09-04 | $28.79 | $28.83 | $28.53 | $28.65 | $25.19 | 44,112 |
| 2020-09-03 | $28.87 | $28.89 | $28.70 | $28.80 | $25.32 | 173,848 |
| 2020-09-02 | $28.77 | $28.89 | $28.74 | $28.80 | $25.32 | 63,088 |
| 2020-09-01 | $28.62 | $28.79 | $28.62 | $28.77 | $25.30 | 52,293 |
| 2020-08-31 | $28.67 | $28.77 | $28.58 | $28.58 | $25.13 | 66,261 |
| 2020-08-28 | $28.81 | $28.84 | $28.61 | $28.79 | $25.31 | 43,179 |
| 2020-08-27 | $28.83 | $28.87 | $28.71 | $28.74 | $25.27 | 50,082 |
| 2020-08-26 | $28.76 | $28.86 | $28.70 | $28.84 | $25.36 | 43,500 |
| 2020-08-25 | $28.77 | $28.82 | $28.63 | $28.70 | $25.23 | 27,049 |
| 2020-08-24 | $28.71 | $28.79 | $28.63 | $28.77 | $25.30 | 29,073 |
| 2020-08-21 | $28.66 | $28.80 | $28.66 | $28.68 | $25.22 | 29,735 |
| 2020-08-20 | $28.62 | $28.76 | $28.55 | $28.76 | $25.29 | 27,021 |
| 2020-08-19 | $28.52 | $28.69 | $28.38 | $28.68 | $25.22 | 54,714 |
| 2020-08-18 | $28.41 | $28.61 | $28.39 | $28.61 | $25.15 | 46,364 |
| 2020-08-17 | $28.22 | $28.47 | $28.21 | $28.41 | $24.98 | 49,256 |
| 2020-08-14 | $28.27 | $28.28 | $28.19 | $28.20 | $24.79 | 23,565 |
| 2020-08-13 | $28.16 | $28.27 | $28.16 | $28.20 | $24.79 | 34,499 |
| 2020-08-12 | $28.12 | $28.28 | $28.01 | $28.16 | $24.76 | 55,328 |
| 2020-08-11 | $27.95 | $28.14 | $27.95 | $28.05 | $24.66 | 119,462 |
| 2020-08-10 | $27.61 | $27.98 | $27.61 | $27.95 | $24.57 | 37,667 |
| 2020-08-07 | $27.83 | $27.89 | $27.55 | $27.72 | $24.37 | 60,152 |
| 2020-08-06 | $28.13 | $28.13 | $27.75 | $27.82 | $24.46 | 57,995 |
| 2020-08-05 | $28.27 | $28.29 | $28.09 | $28.13 | $24.73 | 38,308 |
| 2020-08-04 | $28.47 | $28.57 | $28.12 | $28.25 | $24.84 | 160,273 |
| 2020-08-03 | $28.31 | $28.61 | $28.31 | $28.55 | $25.10 | 34,147 |
| 2020-07-31 | $28.43 | $28.44 | $28.27 | $28.39 | $24.96 | 91,673 |
| 2020-07-30 | $28.28 | $28.44 | $28.13 | $28.29 | $24.87 | 51,529 |
| 2020-07-29 | $28.05 | $28.33 | $28.04 | $28.33 | $24.91 | 36,399 |
| 2020-07-28 | $27.90 | $28.05 | $27.90 | $28.05 | $24.66 | 52,636 |
| 2020-07-27 | $27.80 | $28.06 | $27.77 | $27.91 | $24.54 | 76,811 |
| 2020-07-24 | $27.73 | $27.91 | $27.67 | $27.82 | $24.46 | 42,976 |
| 2020-07-23 | $27.77 | $27.85 | $27.70 | $27.80 | $24.44 | 56,560 |
| 2020-07-22 | $27.64 | $27.79 | $27.57 | $27.69 | $24.35 | 84,688 |
| 2020-07-21 | $27.33 | $27.64 | $27.19 | $27.63 | $24.29 | 363,400 |
| 2020-07-20 | $27.10 | $27.37 | $27.08 | $27.33 | $24.03 | 38,368 |
| 2020-07-17 | $27.07 | $27.26 | $27.07 | $27.19 | $23.91 | 41,942 |
| 2020-07-16 | $26.96 | $27.11 | $26.91 | $27.10 | $23.83 | 52,091 |
| 2020-07-15 | $26.92 | $27.04 | $26.89 | $26.98 | $23.72 | 58,792 |
| 2020-07-14 | $26.95 | $26.96 | $26.82 | $26.89 | $23.64 | 26,299 |
| 2020-07-13 | $27.04 | $27.13 | $26.97 | $27.02 | $23.76 | 46,728 |
| 2020-07-10 | $27.05 | $27.18 | $26.94 | $27.02 | $23.76 | 55,114 |
| 2020-07-09 | $27.16 | $27.16 | $26.90 | $26.97 | $23.71 | 63,506 |
| 2020-07-08 | $27.07 | $27.21 | $27.06 | $27.06 | $23.79 | 28,377 |
| 2020-07-07 | $27.18 | $27.19 | $27.10 | $27.15 | $23.87 | 76,529 |
| 2020-07-06 | $27.13 | $27.25 | $27.00 | $27.20 | $23.92 | 69,927 |
| 2020-07-02 | $26.99 | $27.09 | $26.91 | $27.08 | $23.81 | 50,893 |
| 2020-07-01 | $26.65 | $26.88 | $26.23 | $26.86 | $23.62 | 67,862 |
| 2020-06-30 | $26.55 | $26.61 | $26.31 | $26.60 | $23.39 | 334,085 |
| 2020-06-29 | $26.52 | $26.52 | $26.27 | $26.45 | $23.26 | 54,310 |
| 2020-06-26 | $26.61 | $26.61 | $26.36 | $26.37 | $23.19 | 41,477 |
| 2020-06-25 | $26.77 | $26.80 | $26.50 | $26.61 | $23.40 | 96,636 |
| 2020-06-24 | $26.83 | $26.84 | $26.56 | $26.77 | $23.54 | 49,278 |
| 2020-06-23 | $26.85 | $26.86 | $26.67 | $26.80 | $23.56 | 73,881 |
| 2020-06-22 | $26.98 | $27.04 | $26.74 | $26.83 | $23.59 | 90,626 |
| 2020-06-19 | $27.10 | $27.10 | $26.85 | $26.86 | $23.62 | 106,082 |
| 2020-06-18 | $27.30 | $27.30 | $26.92 | $26.99 | $23.73 | 104,081 |
| 2020-06-17 | $27.53 | $27.70 | $27.46 | $27.65 | $23.92 | 120,582 |
| 2020-06-16 | $27.42 | $27.65 | $27.19 | $27.44 | $23.73 | 54,415 |
| 2020-06-15 | $26.88 | $27.17 | $26.77 | $27.06 | $23.41 | 58,721 |
| 2020-06-12 | $27.54 | $27.54 | $27.00 | $27.00 | $23.35 | 38,637 |
| 2020-06-11 | $27.36 | $27.48 | $27.08 | $27.13 | $23.47 | 80,694 |
| 2020-06-10 | $27.74 | $27.77 | $27.39 | $27.55 | $23.83 | 50,422 |
| 2020-06-09 | $27.74 | $27.74 | $27.56 | $27.65 | $23.92 | 38,030 |
| 2020-06-08 | $27.81 | $27.93 | $27.60 | $27.73 | $23.99 | 58,205 |
| 2020-06-05 | $27.77 | $27.87 | $27.58 | $27.64 | $23.91 | 98,026 |
| 2020-06-04 | $27.63 | $27.69 | $27.55 | $27.56 | $23.84 | 39,104 |
| 2020-06-03 | $27.44 | $27.70 | $27.44 | $27.64 | $23.91 | 41,622 |
| 2020-06-02 | $27.56 | $27.56 | $27.37 | $27.51 | $23.80 | 26,865 |
| 2020-06-01 | $27.27 | $27.50 | $27.25 | $27.50 | $23.79 | 39,211 |
| 2020-05-29 | $27.30 | $27.37 | $27.06 | $27.36 | $23.67 | 65,945 |
| 2020-05-28 | $27.25 | $27.39 | $27.11 | $27.21 | $23.54 | 64,112 |
| 2020-05-27 | $27.27 | $27.28 | $27.09 | $27.24 | $23.56 | 69,115 |
| 2020-05-26 | $27.30 | $27.49 | $27.06 | $27.19 | $23.52 | 76,674 |
| 2020-05-22 | $27.17 | $27.24 | $27.00 | $27.24 | $23.56 | 45,942 |
| 2020-05-21 | $26.89 | $27.08 | $26.82 | $27.08 | $23.42 | 27,101 |
| 2020-05-20 | $26.86 | $26.91 | $26.77 | $26.82 | $23.20 | 61,258 |
| 2020-05-19 | $26.63 | $26.88 | $26.55 | $26.81 | $23.19 | 39,841 |
| 2020-05-18 | $26.58 | $26.70 | $26.33 | $26.52 | $22.94 | 80,484 |
| 2020-05-15 | $26.54 | $26.58 | $26.25 | $26.27 | $22.72 | 42,403 |
| 2020-05-14 | $26.74 | $26.74 | $26.24 | $26.48 | $22.90 | 48,540 |
| 2020-05-13 | $27.25 | $27.25 | $26.70 | $26.73 | $23.12 | 61,061 |
| 2020-05-12 | $27.30 | $27.35 | $27.18 | $27.22 | $23.54 | 77,861 |
| 2020-05-11 | $27.16 | $27.30 | $27.12 | $27.29 | $23.60 | 87,618 |
| 2020-05-08 | $27.24 | $27.29 | $27.16 | $27.29 | $23.60 | 41,033 |
| 2020-05-07 | $27.29 | $27.36 | $27.17 | $27.18 | $23.51 | 54,500 |
| 2020-05-06 | $27.10 | $27.26 | $27.06 | $27.23 | $23.55 | 45,956 |
| 2020-05-05 | $27.30 | $27.33 | $27.07 | $27.16 | $23.49 | 46,176 |
| 2020-05-04 | $27.10 | $27.29 | $27.05 | $27.28 | $23.60 | 66,343 |
| 2020-05-01 | $27.18 | $27.31 | $27.01 | $27.30 | $23.61 | 61,356 |
| 2020-04-30 | $27.51 | $27.53 | $27.17 | $27.34 | $23.65 | 84,571 |
| 2020-04-29 | $27.27 | $27.56 | $27.08 | $27.56 | $23.84 | 281,516 |
| 2020-04-28 | $27.06 | $27.15 | $26.90 | $26.96 | $23.32 | 76,906 |
| 2020-04-27 | $26.85 | $27.06 | $26.79 | $26.91 | $23.28 | 60,098 |
| 2020-04-24 | $26.92 | $26.92 | $26.70 | $26.78 | $23.16 | 46,942 |
| 2020-04-23 | $26.42 | $26.85 | $26.41 | $26.78 | $23.16 | 73,381 |
| 2020-04-22 | $26.55 | $26.84 | $26.36 | $26.45 | $22.88 | 64,013 |
| 2020-04-21 | $26.69 | $26.69 | $26.12 | $26.24 | $22.70 | 150,419 |
| 2020-04-20 | $26.55 | $27.00 | $26.55 | $26.85 | $23.22 | 61,229 |
| 2020-04-17 | $26.99 | $26.99 | $26.82 | $26.95 | $23.31 | 93,801 |
| 2020-04-16 | $26.85 | $26.89 | $26.51 | $26.79 | $23.17 | 62,412 |
| 2020-04-15 | $26.50 | $26.91 | $26.46 | $26.75 | $23.14 | 59,186 |
| 2020-04-14 | $26.84 | $27.05 | $26.78 | $26.85 | $23.22 | 58,803 |
| 2020-04-13 | $26.99 | $27.04 | $26.19 | $26.97 | $23.33 | 82,145 |
| 2020-04-09 | $26.25 | $27.20 | $26.24 | $27.01 | $23.36 | 131,241 |
| 2020-04-08 | $25.70 | $26.43 | $25.64 | $26.09 | $22.57 | 119,970 |
| 2020-04-07 | $25.56 | $25.74 | $25.50 | $25.74 | $22.26 | 196,267 |
| 2020-04-06 | $25.34 | $25.74 | $25.28 | $25.33 | $21.91 | 155,547 |
| 2020-04-03 | $25.40 | $25.40 | $24.82 | $25.15 | $21.75 | 146,168 |
| 2020-04-02 | $24.90 | $25.26 | $24.56 | $25.22 | $21.81 | 199,456 |
| 2020-04-01 | $25.45 | $25.45 | $24.95 | $25.07 | $21.68 | 182,563 |
| 2020-03-31 | $25.66 | $26.18 | $25.37 | $25.89 | $22.39 | 147,924 |
| 2020-03-30 | $25.61 | $25.93 | $25.15 | $25.64 | $22.18 | 136,977 |
| 2020-03-27 | $25.27 | $25.50 | $25.01 | $25.19 | $21.79 | 149,295 |
| 2020-03-26 | $25.29 | $26.01 | $25.03 | $25.74 | $22.26 | 193,906 |
| 2020-03-25 | $23.44 | $25.46 | $23.44 | $25.12 | $21.73 | 222,511 |
| 2020-03-24 | $22.16 | $23.59 | $22.16 | $23.16 | $20.03 | 422,717 |
| 2020-03-23 | $23.01 | $23.01 | $20.68 | $20.91 | $18.09 | 356,099 |
| 2020-03-20 | $23.08 | $24.74 | $23.00 | $23.14 | $20.02 | 230,181 |
| 2020-03-19 | $21.93 | $23.40 | $18.10 | $22.60 | $19.55 | 313,056 |
| 2020-03-18 | $24.40 | $24.50 | $21.60 | $22.08 | $18.73 | 374,945 |
| 2020-03-17 | $24.75 | $25.41 | $24.04 | $24.95 | $21.16 | 288,389 |
| 2020-03-16 | $24.32 | $24.94 | $22.90 | $24.40 | $20.70 | 386,731 |
| 2020-03-13 | $25.96 | $26.58 | $25.76 | $25.85 | $21.93 | 176,497 |
| 2020-03-12 | $25.87 | $26.34 | $25.51 | $25.61 | $21.72 | 284,211 |
| 2020-03-11 | $27.10 | $27.10 | $26.61 | $26.86 | $22.78 | 104,891 |
| 2020-03-10 | $27.25 | $27.50 | $26.94 | $27.25 | $23.11 | 95,634 |
| 2020-03-09 | $27.89 | $27.89 | $26.91 | $26.97 | $22.88 | 142,076 |
| 2020-03-06 | $28.26 | $28.54 | $28.05 | $28.31 | $24.01 | 128,079 |
| 2020-03-05 | $28.46 | $28.92 | $28.46 | $28.56 | $24.23 | 84,527 |
| 2020-03-04 | $28.45 | $28.84 | $28.28 | $28.84 | $24.46 | 57,869 |
| 2020-03-03 | $27.96 | $28.74 | $27.96 | $28.31 | $24.01 | 110,155 |
| 2020-03-02 | $27.44 | $28.00 | $27.42 | $27.93 | $23.69 | 136,939 |
| 2020-02-28 | $27.98 | $27.98 | $27.28 | $27.29 | $23.15 | 236,681 |
| 2020-02-27 | $28.35 | $28.37 | $28.09 | $28.10 | $23.84 | 112,198 |
| 2020-02-26 | $28.45 | $28.61 | $28.15 | $28.46 | $24.14 | 119,978 |
| 2020-02-25 | $28.85 | $28.85 | $28.38 | $28.45 | $24.13 | 146,994 |
| 2020-02-24 | $28.72 | $29.11 | $28.69 | $28.69 | $24.34 | 55,723 |
| 2020-02-21 | $29.36 | $29.36 | $29.00 | $29.07 | $24.66 | 93,806 |
| 2020-02-20 | $29.14 | $29.36 | $29.11 | $29.36 | $24.90 | 61,275 |
| 2020-02-19 | $29.33 | $29.37 | $29.03 | $29.03 | $24.62 | 57,467 |
| 2020-02-18 | $29.35 | $29.42 | $29.30 | $29.34 | $24.89 | 31,804 |
| 2020-02-14 | $29.36 | $29.42 | $29.28 | $29.35 | $24.90 | 41,228 |
| 2020-02-13 | $29.30 | $29.38 | $29.20 | $29.36 | $24.90 | 52,686 |
| 2020-02-12 | $29.30 | $29.34 | $29.23 | $29.28 | $24.84 | 51,667 |
| 2020-02-11 | $29.30 | $29.38 | $29.27 | $29.29 | $24.85 | 41,052 |
| 2020-02-10 | $29.23 | $29.33 | $29.20 | $29.33 | $24.88 | 33,965 |
| 2020-02-07 | $29.12 | $29.22 | $29.09 | $29.22 | $24.79 | 62,684 |
| 2020-02-06 | $29.04 | $29.13 | $29.00 | $29.11 | $24.69 | 38,446 |
| 2020-02-05 | $28.99 | $29.07 | $28.98 | $29.01 | $24.61 | 45,011 |
| 2020-02-04 | $29.06 | $29.13 | $28.98 | $28.98 | $24.58 | 52,866 |
| 2020-02-03 | $29.11 | $29.17 | $29.01 | $29.10 | $24.68 | 36,190 |
| 2020-01-31 | $29.11 | $29.22 | $28.94 | $29.06 | $24.65 | 89,407 |
| 2020-01-30 | $28.97 | $29.11 | $28.93 | $29.11 | $24.69 | 54,517 |
| 2020-01-29 | $28.97 | $29.00 | $28.89 | $28.98 | $24.58 | 42,969 |
| 2020-01-28 | $28.89 | $29.11 | $28.86 | $28.91 | $24.52 | 89,570 |
| 2020-01-27 | $28.72 | $28.85 | $28.62 | $28.85 | $24.47 | 50,504 |
| 2020-01-24 | $28.82 | $28.90 | $28.70 | $28.78 | $24.41 | 63,619 |
| 2020-01-23 | $28.86 | $28.92 | $28.83 | $28.85 | $24.47 | 22,818 |
| 2020-01-22 | $28.81 | $28.93 | $28.78 | $28.93 | $24.54 | 52,387 |
| 2020-01-21 | $29.00 | $29.00 | $28.79 | $28.79 | $24.42 | 64,833 |
| 2020-01-17 | $28.95 | $29.00 | $28.91 | $28.98 | $24.58 | 49,613 |
| 2020-01-16 | $28.89 | $28.95 | $28.80 | $28.95 | $24.56 | 39,486 |
| 2020-01-15 | $28.89 | $28.91 | $28.81 | $28.89 | $24.51 | 40,894 |
| 2020-01-14 | $28.86 | $28.90 | $28.76 | $28.90 | $24.51 | 54,453 |
| 2020-01-13 | $28.74 | $28.84 | $28.69 | $28.84 | $24.46 | 57,618 |
| 2020-01-10 | $28.70 | $28.74 | $28.66 | $28.71 | $24.35 | 28,739 |
| 2020-01-09 | $28.67 | $28.72 | $28.58 | $28.70 | $24.34 | 73,315 |
| 2020-01-08 | $28.69 | $28.76 | $28.66 | $28.71 | $24.35 | 55,105 |
| 2020-01-07 | $28.73 | $28.75 | $28.61 | $28.63 | $24.29 | 110,063 |
| 2020-01-06 | $28.74 | $28.83 | $28.72 | $28.72 | $24.36 | 75,585 |
| 2020-01-03 | $28.54 | $28.79 | $28.54 | $28.72 | $24.36 | 61,527 |
| 2020-01-02 | $28.43 | $28.59 | $28.35 | $28.57 | $24.23 | 141,510 |
| 2019-12-31 | $28.41 | $28.45 | $28.34 | $28.34 | $24.04 | 65,083 |
| 2019-12-30 | $28.47 | $28.47 | $28.39 | $28.42 | $24.11 | 58,574 |
| 2019-12-27 | $28.37 | $28.42 | $28.33 | $28.41 | $24.10 | 94,092 |
| 2019-12-26 | $28.42 | $28.45 | $28.40 | $28.42 | $24.11 | 42,582 |
| 2019-12-24 | $28.37 | $28.41 | $28.37 | $28.41 | $24.10 | 25,929 |
| 2019-12-23 | $28.48 | $28.48 | $28.29 | $28.35 | $24.05 | 125,464 |
| 2019-12-20 | $28.46 | $28.50 | $28.41 | $28.43 | $24.12 | 67,690 |
| 2019-12-19 | $28.45 | $28.49 | $28.28 | $28.45 | $24.13 | 91,099 |
| 2019-12-18 | $28.73 | $28.83 | $28.73 | $28.83 | $24.08 | 60,515 |
| 2019-12-17 | $28.64 | $28.81 | $28.62 | $28.72 | $23.99 | 97,275 |
| 2019-12-16 | $28.62 | $28.66 | $28.56 | $28.64 | $23.92 | 60,221 |
| 2019-12-13 | $28.57 | $28.66 | $28.48 | $28.60 | $23.89 | 80,555 |
| 2019-12-12 | $28.63 | $28.63 | $28.45 | $28.54 | $23.84 | 59,829 |
| 2019-12-11 | $28.48 | $28.64 | $28.48 | $28.64 | $23.92 | 52,545 |
| 2019-12-10 | $28.37 | $28.53 | $28.36 | $28.51 | $23.81 | 49,478 |
| 2019-12-09 | $28.37 | $28.39 | $28.33 | $28.36 | $23.69 | 50,262 |
| 2019-12-06 | $28.31 | $28.44 | $28.25 | $28.36 | $23.69 | 33,094 |
| 2019-12-05 | $28.42 | $28.42 | $28.25 | $28.33 | $23.66 | 50,125 |
| 2019-12-04 | $28.38 | $28.55 | $28.31 | $28.38 | $23.70 | 94,889 |
| 2019-12-03 | $28.38 | $28.56 | $28.32 | $28.46 | $23.77 | 80,123 |
| 2019-12-02 | $28.69 | $28.69 | $28.38 | $28.43 | $23.74 | 55,854 |
| 2019-11-29 | $28.74 | $28.77 | $28.54 | $28.62 | $23.90 | 144,143 |
| 2019-11-27 | $28.93 | $28.93 | $28.74 | $28.74 | $24.00 | 49,187 |
| 2019-11-26 | $28.83 | $28.87 | $28.77 | $28.86 | $24.10 | 51,918 |
| 2019-11-25 | $28.82 | $28.83 | $28.74 | $28.81 | $24.06 | 27,972 |
| 2019-11-22 | $28.83 | $28.83 | $28.75 | $28.81 | $24.06 | 36,515 |
| 2019-11-21 | $28.75 | $28.80 | $28.68 | $28.71 | $23.98 | 31,681 |
| 2019-11-20 | $28.69 | $28.75 | $28.62 | $28.72 | $23.99 | 58,007 |
| 2019-11-19 | $28.81 | $28.81 | $28.55 | $28.71 | $23.98 | 77,138 |
| 2019-11-18 | $28.84 | $28.92 | $28.76 | $28.79 | $24.04 | 45,510 |
| 2019-11-15 | $28.97 | $28.99 | $28.86 | $28.91 | $24.14 | 40,747 |
| 2019-11-14 | $28.91 | $28.93 | $28.85 | $28.91 | $24.14 | 31,765 |
| 2019-11-13 | $28.86 | $28.91 | $28.81 | $28.85 | $24.09 | 57,236 |
| 2019-11-12 | $28.85 | $28.93 | $28.74 | $28.86 | $24.10 | 36,315 |
| 2019-11-11 | $28.85 | $28.85 | $28.79 | $28.85 | $24.09 | 19,344 |
| 2019-11-08 | $28.67 | $28.87 | $28.47 | $28.86 | $24.10 | 47,711 |
| 2019-11-07 | $28.81 | $28.83 | $28.61 | $28.64 | $23.92 | 59,969 |
| 2019-11-06 | $28.76 | $28.86 | $28.76 | $28.84 | $24.09 | 29,472 |
| 2019-11-05 | $28.87 | $28.87 | $28.74 | $28.79 | $24.04 | 36,681 |
| 2019-11-04 | $28.86 | $28.89 | $28.80 | $28.87 | $24.11 | 47,968 |
| 2019-11-01 | $28.83 | $28.93 | $28.78 | $28.83 | $24.08 | 43,801 |
| 2019-10-31 | $28.77 | $29.00 | $28.72 | $28.85 | $24.09 | 340,651 |
| 2019-10-30 | $28.79 | $28.85 | $28.75 | $28.80 | $24.05 | 86,132 |
| 2019-10-29 | $28.82 | $28.82 | $28.72 | $28.79 | $24.04 | 50,142 |
| 2019-10-28 | $28.82 | $28.82 | $28.74 | $28.77 | $24.03 | 30,564 |
| 2019-10-25 | $28.77 | $28.82 | $28.74 | $28.77 | $24.03 | 55,552 |
| 2019-10-24 | $28.95 | $28.95 | $28.71 | $28.76 | $24.02 | 80,008 |
| 2019-10-23 | $28.86 | $28.95 | $28.84 | $28.95 | $24.18 | 35,777 |
| 2019-10-22 | $28.81 | $28.86 | $28.78 | $28.86 | $24.10 | 45,257 |
| 2019-10-21 | $28.78 | $28.87 | $28.78 | $28.79 | $24.04 | 30,687 |
| 2019-10-18 | $28.79 | $28.92 | $28.68 | $28.78 | $24.04 | 130,790 |
| 2019-10-17 | $28.80 | $28.85 | $28.77 | $28.78 | $24.04 | 88,477 |
| 2019-10-16 | $28.83 | $28.94 | $28.75 | $28.80 | $24.05 | 107,903 |
| 2019-10-15 | $28.90 | $28.90 | $28.70 | $28.72 | $23.99 | 106,579 |
| 2019-10-14 | $28.75 | $28.87 | $28.68 | $28.87 | $24.11 | 43,866 |
| 2019-10-11 | $28.75 | $28.76 | $28.65 | $28.70 | $23.97 | 52,301 |
| 2019-10-10 | $28.67 | $28.77 | $28.56 | $28.77 | $24.03 | 89,144 |
| 2019-10-09 | $28.69 | $28.78 | $28.62 | $28.63 | $23.91 | 53,700 |
| 2019-10-08 | $28.70 | $28.70 | $28.63 | $28.63 | $23.91 | 37,507 |
| 2019-10-07 | $28.50 | $28.84 | $28.42 | $28.75 | $24.01 | 125,141 |
| 2019-10-04 | $28.49 | $28.62 | $28.42 | $28.47 | $23.78 | 34,475 |
| 2019-10-03 | $28.48 | $28.50 | $28.39 | $28.47 | $23.78 | 38,520 |
| 2019-10-02 | $28.58 | $28.58 | $28.40 | $28.44 | $23.75 | 29,543 |
| 2019-10-01 | $28.50 | $28.60 | $28.48 | $28.55 | $23.84 | 34,017 |
| 2019-09-30 | $28.52 | $28.52 | $28.37 | $28.40 | $23.72 | 202,963 |
| 2019-09-27 | $28.48 | $28.53 | $28.37 | $28.52 | $23.82 | 73,031 |
| 2019-09-26 | $28.43 | $28.49 | $28.37 | $28.45 | $23.76 | 54,603 |
| 2019-09-25 | $28.60 | $28.61 | $28.42 | $28.45 | $23.76 | 52,390 |
| 2019-09-24 | $28.75 | $28.77 | $28.51 | $28.51 | $23.81 | 47,119 |
| 2019-09-23 | $28.48 | $28.69 | $28.46 | $28.63 | $23.91 | 57,112 |
| 2019-09-20 | $28.41 | $28.46 | $28.34 | $28.46 | $23.77 | 38,452 |
| 2019-09-19 | $28.46 | $28.46 | $28.27 | $28.32 | $23.65 | 144,658 |
| 2019-09-18 | $28.89 | $28.95 | $28.73 | $28.81 | $23.69 | 121,374 |
| 2019-09-17 | $28.74 | $28.88 | $28.74 | $28.88 | $23.75 | 44,854 |
| 2019-09-16 | $28.62 | $28.68 | $28.53 | $28.68 | $23.58 | 58,387 |
| 2019-09-13 | $28.84 | $28.89 | $28.42 | $28.57 | $23.49 | 177,007 |
| 2019-09-12 | $28.88 | $28.94 | $28.84 | $28.86 | $23.73 | 65,547 |
| 2019-09-11 | $28.82 | $28.87 | $28.75 | $28.84 | $23.71 | 64,502 |
| 2019-09-10 | $28.89 | $28.90 | $28.76 | $28.79 | $23.67 | 95,801 |
| 2019-09-09 | $28.91 | $28.95 | $28.88 | $28.89 | $23.75 | 56,538 |
| 2019-09-06 | $28.89 | $28.94 | $28.86 | $28.90 | $23.76 | 113,009 |
| 2019-09-05 | $28.88 | $28.94 | $28.86 | $28.90 | $23.76 | 61,767 |
| 2019-09-04 | $28.90 | $28.96 | $28.83 | $28.95 | $23.80 | 147,922 |
| 2019-09-03 | $28.70 | $28.95 | $28.70 | $28.85 | $23.72 | 74,951 |
| 2019-08-30 | $28.53 | $28.70 | $28.53 | $28.69 | $23.59 | 236,800 |
| 2019-08-29 | $28.80 | $28.83 | $28.55 | $28.57 | $23.49 | 109,984 |
| 2019-08-28 | $28.78 | $28.83 | $28.72 | $28.73 | $23.62 | 55,134 |
| 2019-08-27 | $28.74 | $28.80 | $28.68 | $28.76 | $23.65 | 37,524 |
| 2019-08-26 | $28.74 | $28.79 | $28.64 | $28.71 | $23.61 | 30,271 |
| 2019-08-23 | $28.75 | $28.82 | $28.72 | $28.74 | $23.63 | 128,592 |
| 2019-08-22 | $28.78 | $28.85 | $28.73 | $28.76 | $23.65 | 46,818 |
| 2019-08-21 | $28.67 | $28.80 | $28.67 | $28.73 | $23.62 | 56,568 |
| 2019-08-20 | $28.60 | $28.69 | $28.60 | $28.67 | $23.57 | 60,517 |
| 2019-08-19 | $28.69 | $28.74 | $28.61 | $28.66 | $23.57 | 46,156 |
| 2019-08-16 | $28.84 | $28.85 | $28.66 | $28.67 | $23.57 | 40,069 |
| 2019-08-15 | $28.67 | $28.85 | $28.67 | $28.82 | $23.70 | 58,203 |
| 2019-08-14 | $28.69 | $28.75 | $28.63 | $28.72 | $23.61 | 74,641 |
| 2019-08-13 | $28.61 | $28.73 | $28.61 | $28.70 | $23.60 | 39,887 |
| 2019-08-12 | $28.60 | $28.68 | $28.58 | $28.67 | $23.57 | 31,809 |
| 2019-08-09 | $28.57 | $28.70 | $28.48 | $28.66 | $23.57 | 50,116 |
| 2019-08-08 | $28.47 | $28.58 | $28.40 | $28.51 | $23.44 | 43,809 |
| 2019-08-07 | $28.47 | $28.60 | $28.43 | $28.45 | $23.39 | 45,887 |
| 2019-08-06 | $28.51 | $28.64 | $28.45 | $28.57 | $23.49 | 67,579 |
| 2019-08-05 | $28.71 | $28.71 | $28.40 | $28.50 | $23.43 | 45,821 |
| 2019-08-02 | $28.60 | $28.84 | $28.54 | $28.74 | $23.63 | 113,038 |
| 2019-08-01 | $28.51 | $28.74 | $28.51 | $28.55 | $23.48 | 69,143 |
| 2019-07-31 | $28.40 | $28.50 | $28.31 | $28.41 | $23.36 | 247,801 |
| 2019-07-30 | $28.52 | $28.57 | $28.43 | $28.43 | $23.38 | 99,861 |
| 2019-07-29 | $28.48 | $28.64 | $28.48 | $28.52 | $23.45 | 94,182 |
| 2019-07-26 | $28.52 | $28.54 | $28.41 | $28.43 | $23.38 | 56,114 |
| 2019-07-25 | $28.55 | $28.59 | $28.45 | $28.45 | $23.39 | 52,320 |
| 2019-07-24 | $28.46 | $28.62 | $28.41 | $28.61 | $23.52 | 52,945 |
| 2019-07-23 | $28.42 | $28.54 | $28.40 | $28.40 | $23.35 | 51,699 |
| 2019-07-22 | $28.44 | $28.55 | $28.42 | $28.42 | $23.37 | 57,944 |
| 2019-07-19 | $28.48 | $28.53 | $28.39 | $28.48 | $23.42 | 60,051 |
| 2019-07-18 | $28.32 | $28.49 | $28.25 | $28.48 | $23.42 | 78,726 |
| 2019-07-17 | $28.14 | $28.34 | $28.07 | $28.32 | $23.29 | 64,874 |
| 2019-07-16 | $28.05 | $28.15 | $28.01 | $28.13 | $23.13 | 52,909 |
| 2019-07-15 | $27.96 | $28.07 | $27.95 | $28.01 | $23.03 | 42,264 |
| 2019-07-12 | $28.08 | $28.08 | $27.85 | $27.88 | $22.92 | 145,272 |
| 2019-07-11 | $27.99 | $28.06 | $27.91 | $28.03 | $23.05 | 30,902 |
| 2019-07-10 | $27.92 | $28.00 | $27.86 | $27.95 | $22.98 | 36,842 |
| 2019-07-09 | $27.87 | $27.92 | $27.83 | $27.83 | $22.88 | 35,496 |
| 2019-07-08 | $27.86 | $27.88 | $27.82 | $27.83 | $22.88 | 17,087 |
| 2019-07-05 | $27.91 | $27.95 | $27.80 | $27.85 | $22.90 | 69,242 |
| 2019-07-03 | $27.98 | $28.04 | $27.86 | $27.95 | $22.98 | 46,723 |
| 2019-07-02 | $27.72 | $27.99 | $27.71 | $27.99 | $23.01 | 65,358 |
| 2019-07-01 | $27.72 | $27.77 | $27.63 | $27.66 | $22.74 | 84,781 |
| 2019-06-28 | $27.68 | $27.68 | $27.59 | $27.60 | $22.69 | 173,563 |
| 2019-06-27 | $27.70 | $27.79 | $27.67 | $27.67 | $22.75 | 67,789 |
| 2019-06-26 | $27.69 | $27.72 | $27.65 | $27.69 | $22.77 | 114,095 |
| 2019-06-25 | $27.69 | $27.69 | $27.59 | $27.63 | $22.72 | 83,561 |
| 2019-06-24 | $27.74 | $27.74 | $27.61 | $27.62 | $22.71 | 42,171 |
| 2019-06-21 | $27.84 | $27.92 | $27.64 | $27.69 | $22.77 | 261,429 |
| 2019-06-20 | $27.94 | $28.03 | $27.78 | $27.82 | $22.87 | 102,708 |
| 2019-06-19 | $28.44 | $28.46 | $28.29 | $28.29 | $22.89 | 65,010 |
| 2019-06-18 | $28.20 | $28.44 | $28.18 | $28.44 | $23.02 | 93,555 |
| 2019-06-17 | $28.20 | $28.25 | $28.13 | $28.19 | $22.81 | 64,410 |
| 2019-06-14 | $28.18 | $28.21 | $28.09 | $28.21 | $22.83 | 37,765 |
| 2019-06-13 | $28.14 | $28.15 | $28.05 | $28.13 | $22.77 | 48,545 |
| 2019-06-12 | $28.11 | $28.13 | $28.01 | $28.06 | $22.71 | 50,299 |
| 2019-06-11 | $28.20 | $28.24 | $28.07 | $28.07 | $22.72 | 44,684 |
| 2019-06-10 | $28.11 | $28.22 | $28.11 | $28.13 | $22.77 | 43,972 |
| 2019-06-07 | $28.11 | $28.23 | $28.08 | $28.08 | $22.72 | 58,796 |
| 2019-06-06 | $28.08 | $28.14 | $28.04 | $28.07 | $22.72 | 39,047 |
| 2019-06-05 | $28.09 | $28.09 | $28.00 | $28.03 | $22.68 | 31,521 |
| 2019-06-04 | $27.94 | $28.05 | $27.90 | $28.00 | $22.66 | 126,180 |
| 2019-06-03 | $27.81 | $27.93 | $27.76 | $27.85 | $22.54 | 69,539 |
| 2019-05-31 | $27.89 | $27.97 | $27.69 | $27.74 | $22.45 | 231,681 |
| 2019-05-30 | $27.94 | $27.96 | $27.90 | $27.95 | $22.62 | 45,542 |
| 2019-05-29 | $27.93 | $27.96 | $27.90 | $27.94 | $22.61 | 38,659 |
| 2019-05-28 | $27.92 | $27.98 | $27.84 | $27.92 | $22.60 | 123,896 |
| 2019-05-24 | $27.97 | $27.98 | $27.88 | $27.88 | $22.56 | 57,624 |
| 2019-05-23 | $27.88 | $28.01 | $27.86 | $27.92 | $22.60 | 45,376 |
| 2019-05-22 | $27.95 | $28.05 | $27.88 | $27.99 | $22.65 | 46,502 |
| 2019-05-21 | $27.87 | $27.95 | $27.81 | $27.90 | $22.58 | 35,007 |
| 2019-05-20 | $27.95 | $27.98 | $27.78 | $27.85 | $22.54 | 75,797 |
| 2019-05-17 | $28.08 | $28.09 | $27.91 | $27.95 | $22.62 | 32,136 |
| 2019-05-16 | $27.96 | $28.09 | $27.92 | $28.07 | $22.72 | 41,338 |
| 2019-05-15 | $27.86 | $27.98 | $27.82 | $27.91 | $22.59 | 54,049 |
| 2019-05-14 | $27.80 | $27.90 | $27.77 | $27.86 | $22.55 | 44,161 |
| 2019-05-13 | $27.78 | $27.83 | $27.67 | $27.78 | $22.48 | 50,605 |
| 2019-05-10 | $27.80 | $27.83 | $27.73 | $27.83 | $22.52 | 59,550 |
| 2019-05-09 | $27.62 | $27.78 | $27.54 | $27.74 | $22.45 | 78,125 |
| 2019-05-08 | $27.58 | $27.61 | $27.54 | $27.60 | $22.34 | 59,534 |
| 2019-05-07 | $27.64 | $27.70 | $27.56 | $27.62 | $22.35 | 90,481 |
| 2019-05-06 | $27.65 | $27.70 | $27.63 | $27.69 | $22.41 | 48,508 |
| 2019-05-03 | $27.85 | $27.85 | $27.74 | $27.77 | $22.47 | 74,500 |
| 2019-05-02 | $27.88 | $27.97 | $27.78 | $27.91 | $22.59 | 39,576 |
| 2019-05-01 | $27.76 | $27.91 | $27.75 | $27.85 | $22.54 | 72,326 |
| 2019-04-30 | $27.95 | $27.95 | $27.71 | $27.71 | $22.43 | 184,457 |
| 2019-04-29 | $27.83 | $27.98 | $27.76 | $27.91 | $22.59 | 42,033 |
| 2019-04-26 | $27.84 | $27.88 | $27.76 | $27.78 | $22.48 | 63,794 |
| 2019-04-25 | $27.87 | $27.87 | $27.75 | $27.78 | $22.48 | 71,992 |
| 2019-04-24 | $27.86 | $27.89 | $27.80 | $27.81 | $22.51 | 38,753 |
| 2019-04-23 | $27.65 | $27.90 | $27.62 | $27.90 | $22.58 | 78,311 |
| 2019-04-22 | $27.80 | $27.81 | $27.59 | $27.60 | $22.34 | 69,263 |
| 2019-04-18 | $27.87 | $27.89 | $27.72 | $27.72 | $22.43 | 45,438 |
| 2019-04-17 | $27.99 | $27.99 | $27.81 | $27.83 | $22.52 | 68,966 |
| 2019-04-16 | $28.06 | $28.16 | $27.89 | $27.99 | $22.65 | 94,184 |
| 2019-04-15 | $27.98 | $28.06 | $27.97 | $28.03 | $22.68 | 27,148 |
| 2019-04-12 | $27.98 | $28.07 | $27.94 | $27.97 | $22.64 | 29,315 |
| 2019-04-11 | $27.88 | $28.00 | $27.88 | $27.95 | $22.62 | 22,533 |
| 2019-04-10 | $27.81 | $28.04 | $27.81 | $27.98 | $22.64 | 42,000 |
| 2019-04-09 | $27.97 | $28.02 | $27.81 | $27.83 | $22.52 | 37,964 |
| 2019-04-08 | $28.14 | $28.14 | $27.95 | $27.97 | $22.64 | 34,754 |
| 2019-04-05 | $27.92 | $28.13 | $27.89 | $28.13 | $22.77 | 76,897 |
| 2019-04-04 | $27.70 | $27.92 | $27.70 | $27.90 | $22.58 | 65,852 |
| 2019-04-03 | $27.45 | $27.73 | $27.44 | $27.69 | $22.41 | 55,260 |
| 2019-04-02 | $27.47 | $27.52 | $27.41 | $27.41 | $22.18 | 67,259 |
| 2019-04-01 | $27.41 | $27.47 | $27.29 | $27.42 | $22.19 | 83,761 |
| 2019-03-29 | $27.41 | $27.47 | $27.12 | $27.27 | $22.07 | 292,150 |
| 2019-03-28 | $27.48 | $27.48 | $27.41 | $27.41 | $22.18 | 135,901 |
| 2019-03-27 | $27.54 | $27.61 | $27.35 | $27.41 | $22.18 | 50,843 |
| 2019-03-26 | $27.51 | $27.54 | $27.47 | $27.54 | $22.29 | 76,138 |
| 2019-03-25 | $27.53 | $27.53 | $27.39 | $27.46 | $22.22 | 64,864 |
| 2019-03-22 | $27.49 | $27.56 | $27.39 | $27.53 | $22.28 | 90,524 |
| 2019-03-21 | $27.51 | $27.63 | $27.50 | $27.51 | $22.26 | 74,281 |
| 2019-03-20 | $27.94 | $28.09 | $27.83 | $27.96 | $22.27 | 95,643 |
| 2019-03-19 | $28.14 | $28.22 | $27.99 | $28.03 | $22.32 | 44,065 |
| 2019-03-18 | $28.13 | $28.29 | $28.13 | $28.14 | $22.41 | 76,161 |
| 2019-03-15 | $28.18 | $28.26 | $28.07 | $28.20 | $22.46 | 48,762 |
| 2019-03-14 | $28.07 | $28.18 | $28.01 | $28.11 | $22.39 | 88,345 |
| 2019-03-13 | $27.93 | $28.05 | $27.90 | $28.04 | $22.33 | 86,488 |
| 2019-03-12 | $27.89 | $27.96 | $27.85 | $27.89 | $22.21 | 71,573 |
| 2019-03-11 | $27.87 | $27.93 | $27.75 | $27.88 | $22.20 | 79,022 |
| 2019-03-08 | $27.63 | $27.86 | $27.56 | $27.85 | $22.18 | 103,642 |
| 2019-03-07 | $27.95 | $27.95 | $27.63 | $27.63 | $22.00 | 70,024 |
| 2019-03-06 | $27.85 | $28.02 | $27.83 | $27.90 | $22.22 | 120,886 |
| 2019-03-05 | $27.79 | $27.88 | $27.68 | $27.85 | $22.18 | 114,517 |
| 2019-03-04 | $27.70 | $27.80 | $27.62 | $27.80 | $22.14 | 167,633 |
| 2019-03-01 | $27.44 | $27.65 | $27.35 | $27.65 | $22.02 | 125,534 |
| 2019-02-28 | $27.36 | $27.40 | $27.24 | $27.35 | $21.78 | 170,154 |
| 2019-02-27 | $27.38 | $27.40 | $27.30 | $27.36 | $21.79 | 64,524 |
| 2019-02-26 | $27.34 | $27.45 | $27.31 | $27.38 | $21.81 | 77,805 |
| 2019-02-25 | $27.31 | $27.40 | $27.27 | $27.39 | $21.81 | 92,278 |
| 2019-02-22 | $27.32 | $27.33 | $27.23 | $27.26 | $21.71 | 61,167 |
| 2019-02-21 | $27.29 | $27.33 | $27.22 | $27.28 | $21.73 | 150,013 |
| 2019-02-20 | $27.38 | $27.38 | $27.25 | $27.27 | $21.72 | 74,629 |
| 2019-02-19 | $27.15 | $27.38 | $27.15 | $27.33 | $21.77 | 101,571 |
| 2019-02-15 | $27.23 | $27.23 | $27.01 | $27.14 | $21.61 | 119,036 |
| 2019-02-14 | $27.12 | $27.24 | $27.09 | $27.20 | $21.66 | 50,622 |
| 2019-02-13 | $27.19 | $27.20 | $27.11 | $27.11 | $21.59 | 134,841 |
| 2019-02-12 | $26.99 | $27.12 | $26.97 | $27.06 | $21.55 | 53,963 |
| 2019-02-11 | $26.91 | $26.99 | $26.90 | $26.95 | $21.46 | 44,623 |
| 2019-02-08 | $26.94 | $26.96 | $26.85 | $26.91 | $21.43 | 74,919 |
| 2019-02-07 | $26.92 | $26.94 | $26.82 | $26.94 | $21.45 | 75,290 |
| 2019-02-06 | $26.90 | $27.03 | $26.88 | $26.90 | $21.42 | 73,271 |
| 2019-02-05 | $26.85 | $27.05 | $26.85 | $27.00 | $21.50 | 81,686 |
| 2019-02-04 | $26.74 | $26.90 | $26.74 | $26.83 | $21.37 | 53,442 |
| 2019-02-01 | $26.65 | $26.84 | $26.53 | $26.84 | $21.38 | 397,424 |
| 2019-01-31 | $26.78 | $26.87 | $26.50 | $26.50 | $21.10 | 439,266 |
| 2019-01-30 | $26.64 | $26.78 | $26.62 | $26.70 | $21.26 | 105,996 |
| 2019-01-29 | $26.63 | $26.69 | $26.56 | $26.59 | $21.18 | 124,691 |
| 2019-01-28 | $26.62 | $26.67 | $26.47 | $26.58 | $21.17 | 179,110 |
| 2019-01-25 | $26.65 | $26.78 | $26.65 | $26.66 | $21.23 | 133,267 |
| 2019-01-24 | $26.57 | $26.70 | $26.57 | $26.67 | $21.24 | 277,057 |
| 2019-01-23 | $26.58 | $26.66 | $26.53 | $26.56 | $21.15 | 90,554 |
| 2019-01-22 | $26.72 | $26.72 | $26.52 | $26.58 | $21.17 | 224,112 |
| 2019-01-18 | $26.61 | $26.75 | $26.56 | $26.75 | $21.30 | 144,757 |
| 2019-01-17 | $26.51 | $26.60 | $26.44 | $26.60 | $21.18 | 59,306 |
| 2019-01-16 | $26.54 | $26.56 | $26.45 | $26.48 | $21.09 | 93,908 |
| 2019-01-15 | $26.53 | $26.57 | $26.48 | $26.51 | $21.11 | 111,348 |
| 2019-01-14 | $26.49 | $26.58 | $26.42 | $26.49 | $21.10 | 204,023 |
| 2019-01-11 | $26.48 | $26.62 | $26.42 | $26.62 | $21.20 | 87,181 |
| 2019-01-10 | $26.45 | $26.48 | $26.34 | $26.48 | $21.09 | 155,810 |
| 2019-01-09 | $26.53 | $26.53 | $26.41 | $26.47 | $21.08 | 126,874 |
| 2019-01-08 | $26.51 | $26.51 | $26.33 | $26.48 | $21.09 | 123,821 |
| 2019-01-07 | $26.45 | $26.47 | $26.28 | $26.41 | $21.03 | 137,615 |
| 2019-01-04 | $26.35 | $26.59 | $26.25 | $26.34 | $20.98 | 176,982 |
| 2019-01-03 | $26.44 | $26.44 | $26.20 | $26.23 | $20.89 | 133,442 |
| 2019-01-02 | $26.14 | $26.48 | $26.10 | $26.36 | $20.99 | 154,400 |
| 2018-12-31 | $26.08 | $26.19 | $25.88 | $26.19 | $20.86 | 135,638 |
| 2018-12-28 | $25.61 | $25.82 | $25.53 | $25.82 | $20.56 | 244,839 |
| 2018-12-27 | $25.51 | $25.60 | $25.45 | $25.54 | $20.34 | 169,661 |
| 2018-12-26 | $25.46 | $25.63 | $25.40 | $25.57 | $20.36 | 121,269 |
| 2018-12-24 | $25.47 | $25.54 | $25.35 | $25.49 | $20.30 | 55,552 |
| 2018-12-21 | $25.46 | $25.69 | $25.44 | $25.57 | $20.36 | 180,790 |
| 2018-12-20 | $25.81 | $25.88 | $25.59 | $25.60 | $20.39 | 165,260 |
| 2018-12-19 | $26.50 | $26.51 | $26.26 | $26.30 | $20.59 | 180,685 |
| 2018-12-18 | $26.44 | $26.53 | $26.36 | $26.44 | $20.70 | 104,619 |
| 2018-12-17 | $26.48 | $26.55 | $26.30 | $26.43 | $20.69 | 113,371 |
| 2018-12-14 | $26.57 | $26.62 | $26.46 | $26.60 | $20.82 | 82,513 |
| 2018-12-13 | $26.62 | $26.64 | $26.50 | $26.57 | $20.80 | 80,347 |
| 2018-12-12 | $26.76 | $26.76 | $26.64 | $26.67 | $20.88 | 89,727 |
| 2018-12-11 | $26.85 | $26.90 | $26.65 | $26.66 | $20.87 | 133,182 |
| 2018-12-10 | $26.79 | $26.80 | $26.64 | $26.80 | $20.98 | 72,264 |
| 2018-12-07 | $26.76 | $26.84 | $26.69 | $26.71 | $20.91 | 64,107 |
| 2018-12-06 | $26.68 | $26.81 | $26.64 | $26.68 | $20.88 | 146,389 |
| 2018-12-04 | $26.87 | $26.87 | $26.62 | $26.81 | $20.99 | 96,313 |
| 2018-12-03 | $26.86 | $26.86 | $26.70 | $26.82 | $20.99 | 76,167 |
| 2018-11-30 | $26.82 | $26.85 | $26.67 | $26.75 | $20.94 | 202,052 |
| 2018-11-29 | $26.96 | $26.97 | $26.75 | $26.80 | $20.98 | 60,210 |
| 2018-11-28 | $26.90 | $27.01 | $26.85 | $26.92 | $21.07 | 64,034 |
| 2018-11-27 | $26.80 | $26.96 | $26.80 | $26.91 | $21.06 | 76,683 |
| 2018-11-26 | $27.00 | $27.04 | $26.83 | $26.84 | $21.01 | 41,463 |
| 2018-11-23 | $26.73 | $27.00 | $26.73 | $27.00 | $21.14 | 73,043 |
| 2018-11-21 | $26.80 | $26.88 | $26.72 | $26.87 | $21.03 | 33,174 |
| 2018-11-20 | $26.78 | $26.87 | $26.64 | $26.64 | $20.85 | 73,912 |
| 2018-11-19 | $27.08 | $27.10 | $26.82 | $26.86 | $21.03 | 65,498 |
| 2018-11-16 | $26.91 | $27.13 | $26.91 | $27.09 | $21.21 | 58,844 |
| 2018-11-15 | $27.09 | $27.13 | $26.55 | $27.06 | $21.18 | 84,293 |
| 2018-11-14 | $27.17 | $27.21 | $27.10 | $27.12 | $21.23 | 41,439 |
| 2018-11-13 | $27.17 | $27.25 | $27.15 | $27.20 | $21.29 | 50,732 |
| 2018-11-12 | $27.17 | $27.21 | $27.11 | $27.21 | $21.30 | 26,255 |
| 2018-11-09 | $27.15 | $27.22 | $27.15 | $27.19 | $21.28 | 130,800 |
| 2018-11-08 | $27.25 | $27.30 | $27.09 | $27.19 | $21.28 | 53,870 |
| 2018-11-07 | $27.17 | $27.29 | $27.16 | $27.16 | $21.26 | 55,647 |
| 2018-11-06 | $27.06 | $27.23 | $27.06 | $27.16 | $21.26 | 37,763 |
| 2018-11-05 | $27.07 | $27.13 | $27.03 | $27.13 | $21.24 | 49,852 |
| 2018-11-02 | $27.14 | $27.16 | $27.07 | $27.10 | $21.21 | 161,370 |
| 2018-11-01 | $27.18 | $27.22 | $27.16 | $27.18 | $21.28 | 97,995 |
| 2018-10-31 | $27.13 | $27.27 | $27.06 | $27.26 | $21.34 | 323,769 |
| 2018-10-30 | $27.14 | $27.16 | $27.09 | $27.11 | $21.22 | 58,386 |
| 2018-10-29 | $27.19 | $27.30 | $27.07 | $27.12 | $21.23 | 106,932 |
| 2018-10-26 | $27.35 | $27.35 | $27.19 | $27.19 | $21.28 | 28,586 |
| 2018-10-25 | $27.24 | $27.39 | $27.22 | $27.37 | $21.42 | 65,059 |
| 2018-10-24 | $27.46 | $27.53 | $27.22 | $27.29 | $21.36 | 60,920 |
| 2018-10-23 | $27.42 | $27.66 | $27.42 | $27.42 | $21.46 | 50,626 |
| 2018-10-22 | $27.61 | $27.64 | $27.36 | $27.44 | $21.48 | 62,641 |
| 2018-10-19 | $27.35 | $27.65 | $27.25 | $27.59 | $21.60 | 102,468 |
| 2018-10-18 | $27.21 | $27.35 | $27.16 | $27.27 | $21.35 | 49,869 |
| 2018-10-17 | $27.14 | $27.22 | $27.13 | $27.21 | $21.30 | 27,632 |
| 2018-10-16 | $27.24 | $27.30 | $27.16 | $27.16 | $21.26 | 50,001 |
| 2018-10-15 | $27.17 | $27.19 | $27.09 | $27.12 | $21.23 | 30,685 |
| 2018-10-12 | $27.31 | $27.38 | $27.13 | $27.21 | $21.30 | 46,429 |
| 2018-10-11 | $27.16 | $27.37 | $27.16 | $27.30 | $21.37 | 43,583 |
| 2018-10-10 | $27.42 | $27.42 | $27.10 | $27.28 | $21.35 | 70,979 |
| 2018-10-09 | $27.37 | $27.46 | $27.32 | $27.44 | $21.48 | 45,504 |
| 2018-10-08 | $27.35 | $27.41 | $27.17 | $27.37 | $21.42 | 46,306 |
| 2018-10-05 | $27.36 | $27.40 | $27.19 | $27.35 | $21.41 | 49,916 |
| 2018-10-04 | $27.71 | $27.71 | $27.25 | $27.43 | $21.47 | 81,081 |
| 2018-10-03 | $27.84 | $27.89 | $27.63 | $27.75 | $21.72 | 94,610 |
| 2018-10-02 | $27.79 | $27.90 | $27.79 | $27.89 | $21.83 | 56,859 |
| 2018-10-01 | $27.96 | $28.00 | $27.83 | $27.89 | $21.83 | 61,194 |
| 2018-09-28 | $28.08 | $28.08 | $27.91 | $27.91 | $21.85 | 113,472 |
| 2018-09-27 | $28.06 | $28.07 | $27.99 | $28.05 | $21.96 | 42,387 |
| 2018-09-26 | $28.04 | $28.09 | $27.97 | $28.03 | $21.94 | 61,582 |
| 2018-09-25 | $28.02 | $28.06 | $27.94 | $28.05 | $21.96 | 27,551 |
| 2018-09-24 | $28.14 | $28.15 | $28.00 | $28.08 | $21.98 | 133,904 |
| 2018-09-21 | $28.13 | $28.22 | $28.05 | $28.16 | $22.04 | 282,650 |
| 2018-09-20 | $28.12 | $28.22 | $27.93 | $28.18 | $22.06 | 89,500 |
| 2018-09-19 | $28.59 | $28.66 | $28.55 | $28.59 | $22.03 | 90,275 |
| 2018-09-18 | $28.62 | $28.67 | $28.52 | $28.67 | $22.09 | 58,693 |
| 2018-09-17 | $28.50 | $28.65 | $28.50 | $28.60 | $22.04 | 90,885 |
| 2018-09-14 | $28.34 | $28.46 | $28.33 | $28.46 | $21.93 | 24,328 |
| 2018-09-13 | $28.39 | $28.47 | $28.32 | $28.39 | $21.88 | 38,424 |
| 2018-09-12 | $28.37 | $28.39 | $28.27 | $28.39 | $21.88 | 24,188 |
| 2018-09-11 | $28.36 | $28.42 | $28.35 | $28.42 | $21.90 | 26,736 |
| 2018-09-10 | $28.15 | $28.39 | $28.15 | $28.39 | $21.88 | 17,244 |
| 2018-09-07 | $28.20 | $28.25 | $28.17 | $28.22 | $21.75 | 46,634 |
| 2018-09-06 | $28.29 | $28.37 | $28.22 | $28.31 | $21.82 | 39,669 |
| 2018-09-05 | $28.20 | $28.38 | $28.18 | $28.30 | $21.81 | 71,051 |
| 2018-09-04 | $28.32 | $28.35 | $28.21 | $28.23 | $21.75 | 97,740 |
| 2018-08-31 | $28.28 | $28.35 | $28.20 | $28.30 | $21.81 | 180,611 |
| 2018-08-30 | $28.29 | $28.32 | $28.22 | $28.24 | $21.76 | 29,311 |
| 2018-08-29 | $28.29 | $28.35 | $28.17 | $28.26 | $21.78 | 138,569 |
| 2018-08-28 | $28.25 | $28.29 | $28.23 | $28.29 | $21.80 | 22,930 |
| 2018-08-27 | $28.32 | $28.35 | $28.23 | $28.30 | $21.81 | 26,660 |
| 2018-08-24 | $28.27 | $28.32 | $28.19 | $28.32 | $21.82 | 36,854 |
| 2018-08-23 | $28.19 | $28.23 | $28.13 | $28.23 | $21.75 | 40,363 |
| 2018-08-22 | $28.20 | $28.25 | $28.12 | $28.20 | $21.73 | 49,091 |
| 2018-08-21 | $28.10 | $28.20 | $28.10 | $28.19 | $21.72 | 26,799 |
| 2018-08-20 | $28.10 | $28.17 | $28.04 | $28.12 | $21.67 | 35,834 |
| 2018-08-17 | $28.07 | $28.10 | $28.04 | $28.10 | $21.65 | 146,352 |
| 2018-08-16 | $28.08 | $28.09 | $28.02 | $28.07 | $21.63 | 42,504 |
| 2018-08-15 | $27.96 | $28.09 | $27.94 | $28.05 | $21.62 | 92,192 |
| 2018-08-14 | $28.00 | $28.08 | $27.95 | $27.95 | $21.54 | 123,582 |
| 2018-08-13 | $28.06 | $28.07 | $27.97 | $28.00 | $21.58 | 89,419 |
| 2018-08-10 | $28.00 | $28.05 | $27.90 | $28.05 | $21.62 | 156,565 |
| 2018-08-09 | $28.08 | $28.09 | $27.97 | $28.05 | $21.62 | 65,614 |
| 2018-08-08 | $28.00 | $28.09 | $27.96 | $28.05 | $21.62 | 40,547 |
| 2018-08-07 | $28.03 | $28.09 | $28.02 | $28.03 | $21.60 | 44,243 |
| 2018-08-06 | $28.07 | $28.10 | $27.98 | $28.10 | $21.65 | 45,720 |
| 2018-08-03 | $27.87 | $28.09 | $27.87 | $28.07 | $21.63 | 45,477 |
| 2018-08-02 | $27.84 | $27.96 | $27.76 | $27.95 | $21.54 | 44,169 |
| 2018-08-01 | $27.91 | $27.92 | $27.80 | $27.83 | $21.45 | 88,747 |
| 2018-07-31 | $27.84 | $27.96 | $27.79 | $27.95 | $21.54 | 84,690 |
| 2018-07-30 | $27.80 | $27.86 | $27.71 | $27.82 | $21.44 | 33,442 |
| 2018-07-27 | $27.85 | $27.94 | $27.84 | $27.86 | $21.47 | 16,703 |
| 2018-07-26 | $27.86 | $27.95 | $27.84 | $27.88 | $21.48 | 31,229 |
| 2018-07-25 | $27.83 | $27.97 | $27.79 | $27.91 | $21.51 | 36,359 |
| 2018-07-24 | $27.88 | $27.90 | $27.83 | $27.83 | $21.45 | 33,811 |
| 2018-07-23 | $27.87 | $27.93 | $27.76 | $27.85 | $21.46 | 22,160 |
| 2018-07-20 | $27.73 | $27.96 | $27.68 | $27.91 | $21.51 | 82,200 |
| 2018-07-19 | $27.68 | $27.75 | $27.65 | $27.74 | $21.38 | 28,721 |
| 2018-07-18 | $27.70 | $27.79 | $27.69 | $27.71 | $21.35 | 37,582 |
| 2018-07-17 | $27.66 | $27.81 | $27.66 | $27.78 | $21.41 | 35,760 |
| 2018-07-16 | $27.79 | $27.79 | $27.66 | $27.68 | $21.33 | 27,971 |
| 2018-07-13 | $27.81 | $27.85 | $27.68 | $27.79 | $21.42 | 102,851 |
| 2018-07-12 | $27.84 | $27.96 | $27.84 | $27.87 | $21.48 | 50,881 |
| 2018-07-11 | $27.92 | $28.00 | $27.83 | $27.87 | $21.48 | 112,737 |
| 2018-07-10 | $27.96 | $28.00 | $27.87 | $28.00 | $21.58 | 60,730 |
| 2018-07-09 | $28.19 | $28.19 | $27.95 | $27.96 | $21.55 | 78,554 |
| 2018-07-06 | $28.19 | $28.37 | $28.00 | $28.01 | $21.58 | 97,926 |
| 2018-07-05 | $27.97 | $28.10 | $27.91 | $28.10 | $21.65 | 66,508 |
| 2018-07-03 | $27.94 | $28.01 | $27.86 | $27.90 | $21.50 | 32,097 |
| 2018-07-02 | $27.78 | $27.99 | $27.75 | $27.86 | $21.47 | 75,226 |
| 2018-06-29 | $27.82 | $27.95 | $27.73 | $27.73 | $21.37 | 90,476 |
| 2018-06-28 | $27.71 | $27.96 | $27.70 | $27.88 | $21.48 | 66,733 |
| 2018-06-27 | $27.66 | $27.76 | $27.66 | $27.67 | $21.32 | 59,878 |
| 2018-06-26 | $27.67 | $27.70 | $27.65 | $27.65 | $21.31 | 35,243 |
| 2018-06-25 | $27.67 | $27.77 | $27.62 | $27.69 | $21.34 | 72,814 |
| 2018-06-22 | $27.63 | $27.69 | $27.59 | $27.69 | $21.34 | 37,253 |
| 2018-06-21 | $27.78 | $27.79 | $27.69 | $27.70 | $21.35 | 41,414 |
| 2018-06-20 | $28.28 | $28.33 | $28.13 | $28.15 | $21.35 | 114,920 |
| 2018-06-19 | $28.24 | $28.31 | $28.22 | $28.30 | $21.46 | 52,139 |
| 2018-06-18 | $28.24 | $28.32 | $28.17 | $28.29 | $21.46 | 41,986 |
| 2018-06-15 | $28.18 | $28.24 | $28.15 | $28.19 | $21.38 | 224,146 |
| 2018-06-14 | $28.30 | $28.30 | $28.20 | $28.21 | $21.39 | 68,562 |
| 2018-06-13 | $28.30 | $28.31 | $28.22 | $28.25 | $21.43 | 71,602 |
| 2018-06-12 | $28.33 | $28.33 | $28.22 | $28.25 | $21.43 | 63,756 |
| 2018-06-11 | $28.31 | $28.32 | $28.25 | $28.25 | $21.43 | 70,055 |
| 2018-06-08 | $28.27 | $28.40 | $28.27 | $28.31 | $21.47 | 32,452 |
| 2018-06-07 | $28.30 | $28.30 | $28.23 | $28.27 | $21.44 | 40,201 |
| 2018-06-06 | $28.20 | $28.27 | $28.20 | $28.26 | $21.43 | 43,989 |
| 2018-06-05 | $28.14 | $28.23 | $28.14 | $28.20 | $21.39 | 60,430 |
| 2018-06-04 | $28.26 | $28.29 | $28.12 | $28.16 | $21.36 | 79,397 |
| 2018-06-01 | $28.11 | $28.25 | $28.11 | $28.25 | $21.43 | 50,751 |
| 2018-05-31 | $28.15 | $28.18 | $28.04 | $28.18 | $21.37 | 57,020 |
| 2018-05-30 | $28.15 | $28.20 | $28.04 | $28.20 | $21.39 | 55,957 |
| 2018-05-29 | $28.35 | $28.35 | $28.07 | $28.13 | $21.33 | 38,554 |
| 2018-05-25 | $28.07 | $28.30 | $28.07 | $28.15 | $21.35 | 61,941 |
| 2018-05-24 | $27.93 | $28.17 | $27.92 | $28.17 | $21.36 | 57,420 |
| 2018-05-23 | $27.83 | $27.91 | $27.78 | $27.91 | $21.17 | 31,734 |
| 2018-05-22 | $27.86 | $27.88 | $27.78 | $27.87 | $21.14 | 54,488 |
| 2018-05-21 | $27.87 | $27.90 | $27.78 | $27.89 | $21.15 | 42,136 |
| 2018-05-18 | $27.77 | $27.87 | $27.77 | $27.83 | $21.11 | 24,924 |
| 2018-05-17 | $27.83 | $27.88 | $27.77 | $27.81 | $21.09 | 37,760 |
| 2018-05-16 | $27.70 | $27.92 | $27.68 | $27.89 | $21.15 | 80,179 |
| 2018-05-15 | $27.85 | $27.91 | $27.70 | $27.70 | $21.01 | 43,453 |
| 2018-05-14 | $27.99 | $27.99 | $27.85 | $27.91 | $21.17 | 61,404 |
| 2018-05-11 | $27.79 | $27.97 | $27.63 | $27.95 | $21.20 | 71,266 |
| 2018-05-10 | $27.77 | $27.89 | $27.77 | $27.86 | $21.13 | 43,885 |
| 2018-05-09 | $27.82 | $27.89 | $27.75 | $27.83 | $21.11 | 35,779 |
| 2018-05-08 | $27.85 | $27.90 | $27.81 | $27.88 | $21.14 | 30,158 |
| 2018-05-07 | $27.85 | $27.97 | $27.85 | $27.86 | $21.13 | 139,481 |
| 2018-05-04 | $27.86 | $27.95 | $27.86 | $27.89 | $21.15 | 198,081 |
| 2018-05-03 | $27.95 | $28.01 | $27.88 | $27.93 | $21.18 | 80,299 |
| 2018-05-02 | $27.91 | $27.94 | $27.85 | $27.90 | $21.16 | 24,955 |
| 2018-05-01 | $27.87 | $27.95 | $27.85 | $27.88 | $21.14 | 58,169 |
| 2018-04-30 | $27.84 | $27.92 | $27.84 | $27.87 | $21.14 | 38,700 |
| 2018-04-27 | $27.84 | $27.95 | $27.80 | $27.85 | $21.12 | 25,463 |
| 2018-04-26 | $27.74 | $27.94 | $27.74 | $27.90 | $21.16 | 86,172 |
| 2018-04-25 | $27.87 | $27.91 | $27.65 | $27.85 | $21.12 | 91,225 |
| 2018-04-24 | $28.04 | $28.16 | $27.94 | $27.99 | $21.23 | 49,428 |
| 2018-04-23 | $28.08 | $28.11 | $28.02 | $28.05 | $21.27 | 57,645 |
| 2018-04-20 | $28.16 | $28.19 | $28.01 | $28.07 | $21.29 | 140,630 |
| 2018-04-19 | $28.21 | $28.26 | $28.08 | $28.16 | $21.36 | 45,318 |
| 2018-04-18 | $28.22 | $28.29 | $28.20 | $28.25 | $21.43 | 226,924 |
| 2018-04-17 | $28.16 | $28.33 | $28.15 | $28.29 | $21.46 | 73,178 |
| 2018-04-16 | $28.23 | $28.26 | $28.17 | $28.21 | $21.39 | 17,971 |
| 2018-04-13 | $28.36 | $28.41 | $28.19 | $28.26 | $21.43 | 39,740 |
| 2018-04-12 | $28.51 | $28.51 | $28.42 | $28.42 | $21.55 | 53,537 |
| 2018-04-11 | $28.47 | $28.54 | $28.44 | $28.45 | $21.58 | 45,536 |
| 2018-04-10 | $28.55 | $28.58 | $28.50 | $28.51 | $21.62 | 37,826 |
| 2018-04-09 | $28.40 | $28.53 | $28.40 | $28.51 | $21.62 | 68,116 |
| 2018-04-06 | $28.47 | $28.47 | $28.36 | $28.46 | $21.58 | 19,700 |
| 2018-04-05 | $28.49 | $28.53 | $28.37 | $28.45 | $21.58 | 47,783 |
| 2018-04-04 | $28.52 | $28.57 | $28.46 | $28.55 | $21.65 | 38,914 |
| 2018-04-03 | $28.65 | $28.65 | $28.44 | $28.60 | $21.69 | 51,284 |
| 2018-04-02 | $28.59 | $28.63 | $28.53 | $28.60 | $21.69 | 55,097 |
| 2018-03-29 | $28.65 | $28.65 | $28.52 | $28.56 | $21.66 | 98,498 |
| 2018-03-28 | $28.60 | $28.67 | $28.55 | $28.61 | $21.70 | 60,632 |
| 2018-03-27 | $28.44 | $28.71 | $28.44 | $28.60 | $21.69 | 103,265 |
| 2018-03-26 | $28.42 | $28.49 | $28.40 | $28.49 | $21.61 | 32,901 |
| 2018-03-23 | $28.43 | $28.47 | $28.38 | $28.40 | $21.54 | 29,719 |
| 2018-03-22 | $28.44 | $28.46 | $28.42 | $28.44 | $21.57 | 12,643 |
| 2018-03-21 | $28.44 | $28.49 | $28.38 | $28.47 | $21.59 | 31,054 |
| 2018-03-20 | $28.41 | $28.54 | $28.41 | $28.44 | $21.57 | 25,367 |
| 2018-03-19 | $28.51 | $28.52 | $28.42 | $28.46 | $21.58 | 36,433 |
| 2018-03-16 | $28.99 | $29.06 | $28.96 | $28.96 | $21.63 | 47,233 |
| 2018-03-15 | $28.97 | $28.97 | $28.91 | $28.97 | $21.63 | 26,704 |
| 2018-03-14 | $28.84 | $28.97 | $28.83 | $28.86 | $21.55 | 47,871 |
| 2018-03-13 | $28.89 | $28.89 | $28.79 | $28.84 | $21.54 | 42,953 |
| 2018-03-12 | $28.82 | $28.88 | $28.78 | $28.85 | $21.54 | 48,294 |
| 2018-03-09 | $28.79 | $28.91 | $28.79 | $28.81 | $21.51 | 156,108 |
| 2018-03-08 | $28.89 | $28.93 | $28.85 | $28.89 | $21.57 | 73,342 |
| 2018-03-07 | $28.84 | $28.91 | $28.81 | $28.90 | $21.58 | 25,099 |
| 2018-03-06 | $28.79 | $28.90 | $28.70 | $28.85 | $21.54 | 57,354 |
| 2018-03-05 | $28.42 | $28.80 | $28.42 | $28.79 | $21.50 | 77,343 |
| 2018-03-02 | $28.42 | $28.59 | $28.42 | $28.47 | $21.26 | 190,296 |
| 2018-03-01 | $28.50 | $28.55 | $28.46 | $28.49 | $21.27 | 82,388 |
| 2018-02-28 | $28.36 | $28.57 | $28.36 | $28.50 | $21.28 | 401,526 |
| 2018-02-27 | $28.45 | $28.45 | $28.33 | $28.35 | $21.17 | 52,225 |
| 2018-02-26 | $28.33 | $28.44 | $28.27 | $28.38 | $21.19 | 36,661 |
| 2018-02-23 | $28.11 | $28.30 | $28.11 | $28.26 | $21.10 | 63,909 |
| 2018-02-22 | $28.02 | $28.19 | $28.02 | $28.08 | $20.97 | 70,770 |
| 2018-02-21 | $28.04 | $28.14 | $28.00 | $28.07 | $20.96 | 44,730 |
| 2018-02-20 | $27.99 | $28.02 | $27.94 | $27.98 | $20.89 | 77,534 |
| 2018-02-16 | $27.94 | $27.99 | $27.90 | $27.99 | $20.90 | 35,554 |
| 2018-02-15 | $27.91 | $27.96 | $27.83 | $27.90 | $20.83 | 132,251 |
| 2018-02-14 | $27.86 | $27.91 | $27.74 | $27.78 | $20.74 | 60,517 |
| 2018-02-13 | $28.00 | $28.00 | $27.87 | $27.89 | $20.83 | 59,756 |
| 2018-02-12 | $27.98 | $28.03 | $27.89 | $27.95 | $20.87 | 79,522 |
| 2018-02-09 | $27.85 | $27.99 | $27.66 | $27.97 | $20.89 | 198,459 |
| 2018-02-08 | $28.12 | $28.12 | $27.84 | $27.90 | $20.83 | 60,218 |
| 2018-02-07 | $27.91 | $28.12 | $27.91 | $28.12 | $21.00 | 56,245 |
| 2018-02-06 | $27.77 | $27.93 | $27.65 | $27.93 | $20.86 | 59,646 |
| 2018-02-05 | $27.66 | $27.88 | $27.59 | $27.81 | $20.77 | 80,684 |
| 2018-02-02 | $27.82 | $27.85 | $27.62 | $27.78 | $20.74 | 68,102 |
| 2018-02-01 | $28.14 | $28.19 | $27.83 | $27.87 | $20.81 | 76,949 |
| 2018-01-31 | $28.33 | $28.33 | $28.11 | $28.24 | $21.09 | 48,179 |
| 2018-01-30 | $28.13 | $28.25 | $28.00 | $28.15 | $21.02 | 96,350 |
| 2018-01-29 | $28.52 | $28.53 | $28.15 | $28.25 | $21.10 | 71,176 |
| 2018-01-26 | $28.60 | $28.66 | $28.52 | $28.53 | $21.30 | 77,657 |
| 2018-01-25 | $28.46 | $28.64 | $28.46 | $28.61 | $21.36 | 49,361 |
| 2018-01-24 | $28.54 | $28.57 | $28.46 | $28.53 | $21.30 | 102,076 |
| 2018-01-23 | $28.54 | $28.59 | $28.51 | $28.59 | $21.35 | 118,922 |
| 2018-01-22 | $28.52 | $28.70 | $28.52 | $28.55 | $21.32 | 58,482 |
| 2018-01-19 | $28.44 | $28.97 | $28.38 | $28.45 | $21.24 | 144,176 |
| 2018-01-18 | $28.42 | $28.58 | $28.35 | $28.55 | $21.32 | 94,270 |
| 2018-01-17 | $28.58 | $28.67 | $28.48 | $28.51 | $21.29 | 167,211 |
| 2018-01-16 | $28.65 | $28.75 | $28.55 | $28.64 | $21.39 | 97,393 |
| 2018-01-12 | $28.85 | $28.89 | $28.61 | $28.64 | $21.39 | 103,952 |
| 2018-01-11 | $28.72 | $28.84 | $28.70 | $28.84 | $21.54 | 34,657 |
| 2018-01-10 | $28.70 | $28.76 | $28.60 | $28.68 | $21.42 | 62,040 |
| 2018-01-09 | $28.81 | $28.88 | $28.74 | $28.76 | $21.48 | 42,630 |
| 2018-01-08 | $28.92 | $28.92 | $28.77 | $28.79 | $21.50 | 42,057 |
| 2018-01-05 | $28.79 | $28.85 | $28.70 | $28.85 | $21.54 | 30,642 |
| 2018-01-04 | $28.74 | $28.79 | $28.66 | $28.72 | $21.45 | 37,062 |
| 2018-01-03 | $28.80 | $28.85 | $28.60 | $28.68 | $21.42 | 61,386 |
| 2018-01-02 | $28.92 | $28.92 | $28.63 | $28.75 | $21.47 | 87,837 |
| 2017-12-29 | $28.89 | $28.95 | $28.78 | $28.85 | $21.54 | 40,678 |
| 2017-12-28 | $28.95 | $28.97 | $28.84 | $28.85 | $21.54 | 80,243 |
| 2017-12-27 | $28.92 | $28.99 | $28.88 | $28.93 | $21.60 | 34,163 |
| 2017-12-26 | $29.09 | $29.09 | $28.95 | $28.95 | $21.62 | 33,124 |
| 2017-12-22 | $28.93 | $29.09 | $28.93 | $29.09 | $21.72 | 52,792 |
| 2017-12-21 | $28.82 | $29.05 | $28.76 | $29.05 | $21.69 | 39,917 |
| 2017-12-20 | $28.89 | $28.95 | $28.76 | $28.79 | $21.50 | 39,541 |
| 2017-12-19 | $28.96 | $28.98 | $28.77 | $28.91 | $21.59 | 84,282 |
| 2017-12-18 | $29.31 | $29.39 | $29.26 | $29.32 | $21.56 | 54,434 |
| 2017-12-15 | $29.31 | $29.43 | $29.30 | $29.30 | $21.55 | 80,111 |
| 2017-12-14 | $29.30 | $29.42 | $29.28 | $29.36 | $21.59 | 37,318 |
| 2017-12-13 | $29.49 | $29.49 | $29.23 | $29.40 | $21.62 | 95,342 |
| 2017-12-12 | $29.63 | $29.63 | $29.45 | $29.50 | $21.69 | 18,201 |
| 2017-12-11 | $29.65 | $29.65 | $29.52 | $29.55 | $21.73 | 37,309 |
| 2017-12-08 | $29.69 | $29.74 | $29.57 | $29.57 | $21.75 | 57,510 |
| 2017-12-07 | $29.56 | $29.66 | $29.50 | $29.63 | $21.79 | 37,067 |
| 2017-12-06 | $29.47 | $29.56 | $29.47 | $29.56 | $21.74 | 42,571 |
| 2017-12-05 | $29.47 | $29.54 | $29.40 | $29.49 | $21.69 | 49,038 |
| 2017-12-04 | $29.36 | $29.53 | $29.27 | $29.53 | $21.72 | 111,082 |
| 2017-12-01 | $29.19 | $29.36 | $29.14 | $29.31 | $21.55 | 69,075 |
| 2017-11-30 | $29.23 | $29.23 | $29.09 | $29.19 | $21.47 | 115,514 |
| 2017-11-29 | $29.42 | $29.42 | $29.08 | $29.17 | $21.45 | 107,978 |
| 2017-11-28 | $29.53 | $29.65 | $29.41 | $29.51 | $21.70 | 34,531 |
| 2017-11-27 | $29.65 | $29.72 | $29.41 | $29.56 | $21.74 | 117,344 |
| 2017-11-24 | $29.54 | $29.66 | $29.39 | $29.65 | $21.80 | 22,832 |
| 2017-11-22 | $29.48 | $29.54 | $29.28 | $29.44 | $21.65 | 79,575 |
| 2017-11-21 | $29.29 | $29.49 | $29.29 | $29.48 | $21.68 | 37,743 |
| 2017-11-20 | $29.21 | $29.34 | $29.20 | $29.23 | $21.50 | 84,715 |
| 2017-11-17 | $29.14 | $29.34 | $29.09 | $29.20 | $21.47 | 39,631 |
| 2017-11-16 | $29.05 | $29.17 | $29.02 | $29.12 | $21.42 | 51,347 |
| 2017-11-15 | $29.01 | $29.10 | $28.91 | $28.99 | $21.32 | 48,646 |
| 2017-11-14 | $28.92 | $29.12 | $28.88 | $29.01 | $21.33 | 129,014 |
| 2017-11-13 | $28.90 | $28.94 | $28.83 | $28.88 | $21.23 | 57,305 |
| 2017-11-10 | $28.95 | $28.95 | $28.79 | $28.90 | $21.25 | 49,908 |
| 2017-11-09 | $28.97 | $29.05 | $28.86 | $28.99 | $21.32 | 50,787 |
| 2017-11-08 | $29.05 | $29.05 | $28.97 | $29.04 | $21.36 | 21,990 |
| 2017-11-07 | $29.01 | $29.05 | $28.92 | $29.05 | $21.36 | 12,671 |
| 2017-11-06 | $29.00 | $29.04 | $28.93 | $29.03 | $21.35 | 33,429 |
| 2017-11-03 | $28.93 | $29.09 | $28.90 | $29.06 | $21.37 | 63,737 |
| 2017-11-02 | $28.85 | $29.04 | $28.84 | $28.99 | $21.32 | 67,080 |
| 2017-11-01 | $28.92 | $28.93 | $28.83 | $28.89 | $21.25 | 34,111 |
| 2017-10-31 | $28.72 | $28.99 | $28.72 | $28.80 | $21.18 | 86,069 |
| 2017-10-30 | $28.83 | $28.85 | $28.56 | $28.62 | $21.05 | 232,268 |
| 2017-10-27 | $28.82 | $28.88 | $28.73 | $28.80 | $21.18 | 88,362 |
| 2017-10-26 | $28.75 | $28.85 | $28.72 | $28.85 | $21.22 | 58,536 |
| 2017-10-25 | $28.86 | $28.92 | $28.74 | $28.74 | $21.14 | 46,557 |
| 2017-10-24 | $29.04 | $29.04 | $28.92 | $28.92 | $21.27 | 142,757 |
| 2017-10-23 | $28.95 | $29.04 | $28.87 | $29.00 | $21.33 | 24,461 |
| 2017-10-20 | $28.90 | $28.93 | $28.80 | $28.92 | $21.27 | 72,898 |
| 2017-10-19 | $28.80 | $28.93 | $28.80 | $28.91 | $21.26 | 23,304 |
| 2017-10-18 | $28.83 | $28.89 | $28.73 | $28.89 | $21.25 | 39,175 |
| 2017-10-17 | $28.89 | $28.89 | $28.77 | $28.77 | $21.16 | 58,925 |
| 2017-10-16 | $28.89 | $28.93 | $28.85 | $28.90 | $21.25 | 29,973 |
| 2017-10-13 | $28.84 | $28.93 | $28.82 | $28.85 | $21.22 | 32,888 |
| 2017-10-12 | $28.78 | $28.84 | $28.68 | $28.80 | $21.18 | 50,263 |
| 2017-10-11 | $28.78 | $28.81 | $28.65 | $28.72 | $21.12 | 72,595 |
| 2017-10-10 | $28.72 | $28.86 | $28.70 | $28.74 | $21.14 | 37,183 |
| 2017-10-09 | $28.82 | $28.82 | $28.56 | $28.63 | $21.05 | 60,418 |
| 2017-10-06 | $28.96 | $28.96 | $28.65 | $28.71 | $21.11 | 69,373 |
| 2017-10-05 | $29.01 | $29.04 | $28.94 | $28.96 | $21.30 | 31,908 |
| 2017-10-04 | $28.96 | $29.03 | $28.93 | $28.97 | $21.30 | 42,162 |
| 2017-10-03 | $29.08 | $29.11 | $28.95 | $28.97 | $21.30 | 20,924 |
| 2017-10-02 | $29.02 | $29.25 | $28.98 | $29.06 | $21.37 | 70,018 |
| 2017-09-29 | $28.91 | $28.99 | $28.91 | $28.99 | $21.32 | 40,067 |
| 2017-09-28 | $28.85 | $28.97 | $28.83 | $28.97 | $21.30 | 68,444 |
| 2017-09-27 | $28.84 | $28.90 | $28.75 | $28.87 | $21.23 | 497,478 |
| 2017-09-26 | $28.85 | $28.90 | $28.81 | $28.81 | $21.19 | 64,385 |
| 2017-09-25 | $28.94 | $28.97 | $28.85 | $28.89 | $21.25 | 84,549 |
| 2017-09-22 | $28.93 | $28.94 | $28.83 | $28.93 | $21.28 | 66,750 |
| 2017-09-21 | $28.90 | $28.95 | $28.87 | $28.89 | $21.25 | 47,868 |
| 2017-09-20 | $28.89 | $28.95 | $28.86 | $28.90 | $21.25 | 194,966 |
| 2017-09-19 | $28.94 | $28.97 | $28.86 | $28.93 | $21.28 | 330,872 |
| 2017-09-18 | $29.36 | $29.39 | $29.31 | $29.35 | $21.26 | 65,935 |
| 2017-09-15 | $29.37 | $29.40 | $29.30 | $29.33 | $21.24 | 56,341 |
| 2017-09-14 | $29.35 | $29.44 | $29.27 | $29.30 | $21.22 | 32,284 |
| 2017-09-13 | $29.38 | $29.47 | $29.35 | $29.35 | $21.26 | 41,157 |
| 2017-09-12 | $29.40 | $29.46 | $29.39 | $29.41 | $21.30 | 43,097 |
| 2017-09-11 | $29.20 | $29.42 | $29.20 | $29.36 | $21.26 | 111,645 |
| 2017-09-08 | $29.24 | $29.30 | $29.06 | $29.18 | $21.13 | 197,039 |
| 2017-09-07 | $29.42 | $29.75 | $29.16 | $29.24 | $21.18 | 125,658 |
| 2017-09-06 | $29.43 | $29.46 | $29.36 | $29.46 | $21.34 | 26,536 |
| 2017-09-05 | $29.38 | $29.45 | $29.31 | $29.39 | $21.29 | 26,882 |
| 2017-09-01 | $29.41 | $29.48 | $29.33 | $29.48 | $21.35 | 21,404 |
| 2017-08-31 | $29.36 | $29.44 | $29.19 | $29.43 | $21.31 | 35,267 |
| 2017-08-30 | $29.33 | $29.34 | $29.24 | $29.34 | $21.25 | 48,356 |
| 2017-08-29 | $29.28 | $29.36 | $29.24 | $29.26 | $21.19 | 36,561 |
| 2017-08-28 | $29.39 | $29.39 | $29.28 | $29.28 | $21.21 | 23,443 |
| 2017-08-25 | $29.36 | $29.40 | $29.28 | $29.39 | $21.29 | 31,010 |
| 2017-08-24 | $29.36 | $29.36 | $29.26 | $29.27 | $21.20 | 21,989 |
| 2017-08-23 | $29.33 | $29.40 | $29.30 | $29.35 | $21.26 | 22,876 |
| 2017-08-22 | $29.39 | $29.40 | $29.25 | $29.37 | $21.27 | 28,893 |
| 2017-08-21 | $29.31 | $29.44 | $29.25 | $29.35 | $21.26 | 18,219 |
| 2017-08-18 | $29.22 | $29.44 | $29.22 | $29.37 | $21.27 | 29,883 |
| 2017-08-17 | $29.46 | $29.46 | $29.28 | $29.38 | $21.28 | 44,120 |
| 2017-08-16 | $29.49 | $29.55 | $29.44 | $29.47 | $21.34 | 403,049 |
| 2017-08-15 | $29.44 | $29.54 | $29.40 | $29.44 | $21.32 | 48,591 |
| 2017-08-14 | $29.43 | $29.56 | $29.37 | $29.53 | $21.39 | 33,903 |
| 2017-08-11 | $29.40 | $29.43 | $29.10 | $29.31 | $21.23 | 73,750 |
| 2017-08-10 | $29.55 | $29.55 | $29.18 | $29.35 | $21.26 | 111,658 |
| 2017-08-09 | $29.58 | $29.58 | $29.47 | $29.55 | $21.40 | 41,960 |
| 2017-08-08 | $29.63 | $29.63 | $29.56 | $29.57 | $21.42 | 16,046 |
| 2017-08-07 | $29.67 | $29.67 | $29.58 | $29.60 | $21.44 | 27,849 |
| 2017-08-04 | $29.65 | $29.69 | $29.61 | $29.61 | $21.45 | 35,509 |
| 2017-08-03 | $29.69 | $29.71 | $29.63 | $29.65 | $21.47 | 67,916 |
| 2017-08-02 | $29.71 | $29.72 | $29.64 | $29.67 | $21.49 | 47,300 |
| 2017-08-01 | $29.74 | $29.74 | $29.63 | $29.66 | $21.48 | 60,200 |
| 2017-07-31 | $29.69 | $29.74 | $29.65 | $29.74 | $21.54 | 56,303 |
| 2017-07-28 | $29.60 | $29.67 | $29.59 | $29.63 | $21.46 | 28,637 |
| 2017-07-27 | $29.68 | $29.70 | $29.60 | $29.62 | $21.45 | 30,183 |
| 2017-07-26 | $29.69 | $29.73 | $29.60 | $29.60 | $21.44 | 50,106 |
| 2017-07-25 | $29.71 | $29.72 | $29.64 | $29.64 | $21.47 | 24,680 |
| 2017-07-24 | $29.66 | $29.78 | $29.66 | $29.71 | $21.52 | 58,510 |
| 2017-07-21 | $29.71 | $29.84 | $29.67 | $29.84 | $21.61 | 92,327 |
| 2017-07-20 | $29.73 | $29.73 | $29.61 | $29.67 | $21.49 | 61,016 |
| 2017-07-19 | $29.68 | $29.79 | $29.67 | $29.69 | $21.50 | 41,331 |
| 2017-07-18 | $29.69 | $29.73 | $29.62 | $29.69 | $21.50 | 31,461 |
| 2017-07-17 | $29.75 | $29.77 | $29.67 | $29.67 | $21.49 | 87,396 |
| 2017-07-14 | $29.79 | $29.81 | $29.73 | $29.73 | $21.53 | 32,167 |
| 2017-07-13 | $29.84 | $29.84 | $29.73 | $29.75 | $21.55 | 17,924 |
| 2017-07-12 | $29.74 | $29.83 | $29.74 | $29.75 | $21.55 | 39,993 |
| 2017-07-11 | $29.80 | $29.84 | $29.72 | $29.74 | $21.54 | 32,903 |
| 2017-07-10 | $29.89 | $29.89 | $29.80 | $29.82 | $21.60 | 37,694 |
| 2017-07-07 | $29.84 | $29.86 | $29.80 | $29.82 | $21.60 | 101,778 |
| 2017-07-06 | $29.85 | $29.88 | $29.81 | $29.85 | $21.62 | 107,498 |
| 2017-07-05 | $29.80 | $29.92 | $29.75 | $29.83 | $21.60 | 67,899 |
| 2017-07-03 | $29.93 | $29.93 | $29.82 | $29.82 | $21.60 | 23,198 |
| 2017-06-30 | $29.87 | $29.90 | $29.79 | $29.90 | $21.66 | 40,344 |
| 2017-06-29 | $29.90 | $29.90 | $29.69 | $29.78 | $21.57 | 26,561 |
| 2017-06-28 | $29.88 | $29.94 | $29.83 | $29.87 | $21.63 | 67,822 |
| 2017-06-27 | $30.00 | $30.00 | $29.85 | $29.88 | $21.64 | 41,502 |
| 2017-06-26 | $30.00 | $30.00 | $29.92 | $29.94 | $21.68 | 69,887 |
| 2017-06-23 | $29.98 | $30.03 | $29.92 | $29.93 | $21.68 | 43,217 |
| 2017-06-22 | $30.07 | $30.10 | $29.95 | $29.99 | $21.72 | 40,824 |
| 2017-06-21 | $30.00 | $30.10 | $30.00 | $30.04 | $21.76 | 27,455 |
| 2017-06-20 | $30.01 | $30.16 | $29.95 | $29.95 | $21.69 | 96,897 |
| 2017-06-19 | $30.00 | $30.09 | $29.98 | $30.04 | $21.76 | 33,021 |
| 2017-06-16 | $29.98 | $30.07 | $29.83 | $30.04 | $21.76 | 270,427 |
| 2017-06-15 | $30.21 | $30.45 | $30.20 | $30.42 | $21.71 | 67,172 |
| 2017-06-14 | $30.10 | $30.25 | $30.10 | $30.25 | $21.59 | 75,204 |
| 2017-06-13 | $30.06 | $30.14 | $29.99 | $30.14 | $21.51 | 55,142 |
| 2017-06-12 | $29.98 | $30.17 | $29.93 | $30.10 | $21.48 | 123,099 |
| 2017-06-09 | $30.02 | $30.03 | $29.89 | $29.89 | $21.33 | 22,042 |
| 2017-06-08 | $30.02 | $30.04 | $29.95 | $30.03 | $21.43 | 18,148 |
| 2017-06-07 | $29.97 | $30.04 | $29.93 | $30.00 | $21.41 | 19,972 |
| 2017-06-06 | $30.03 | $30.07 | $29.98 | $29.98 | $21.40 | 21,802 |
| 2017-06-05 | $30.05 | $30.05 | $29.96 | $30.01 | $21.42 | 26,765 |
| 2017-06-02 | $30.00 | $30.05 | $29.94 | $29.99 | $21.40 | 35,782 |
| 2017-06-01 | $30.04 | $30.04 | $29.95 | $30.00 | $21.41 | 16,918 |
| 2017-05-31 | $30.06 | $30.06 | $29.94 | $29.94 | $21.37 | 31,693 |
| 2017-05-30 | $29.94 | $30.05 | $29.85 | $30.02 | $21.42 | 38,608 |
| 2017-05-26 | $29.98 | $29.99 | $29.89 | $29.92 | $21.35 | 23,023 |
| 2017-05-25 | $29.91 | $29.96 | $29.86 | $29.96 | $21.38 | 38,153 |
| 2017-05-24 | $29.90 | $29.92 | $29.76 | $29.92 | $21.35 | 25,104 |
| 2017-05-23 | $29.81 | $29.93 | $29.78 | $29.81 | $21.27 | 41,173 |
| 2017-05-22 | $29.88 | $29.93 | $29.80 | $29.81 | $21.27 | 35,756 |
| 2017-05-19 | $29.81 | $29.85 | $29.75 | $29.80 | $21.27 | 53,399 |
| 2017-05-18 | $29.80 | $29.88 | $29.74 | $29.74 | $21.22 | 72,462 |
| 2017-05-17 | $29.95 | $30.02 | $29.81 | $29.85 | $21.30 | 56,784 |
| 2017-05-16 | $29.99 | $30.05 | $29.89 | $30.04 | $21.44 | 44,184 |
| 2017-05-15 | $29.98 | $30.05 | $29.90 | $29.92 | $21.35 | 33,714 |
| 2017-05-12 | $29.66 | $30.10 | $29.66 | $29.96 | $21.38 | 132,718 |
| 2017-05-11 | $29.63 | $29.75 | $29.62 | $29.75 | $21.23 | 40,596 |
| 2017-05-10 | $29.60 | $29.69 | $29.58 | $29.65 | $21.16 | 31,338 |
| 2017-05-09 | $29.66 | $29.69 | $29.53 | $29.67 | $21.17 | 65,834 |
| 2017-05-08 | $29.55 | $29.72 | $29.52 | $29.69 | $21.19 | 49,836 |
| 2017-05-05 | $29.62 | $29.62 | $29.42 | $29.57 | $21.10 | 25,001 |
| 2017-05-04 | $29.61 | $29.65 | $29.51 | $29.59 | $21.12 | 31,566 |
| 2017-05-03 | $29.49 | $29.62 | $29.36 | $29.61 | $21.13 | 51,325 |
| 2017-05-02 | $29.37 | $29.51 | $29.32 | $29.49 | $21.05 | 61,363 |
| 2017-05-01 | $29.31 | $29.37 | $29.26 | $29.37 | $20.96 | 44,296 |
| 2017-04-28 | $29.16 | $29.34 | $29.16 | $29.31 | $20.92 | 53,329 |
| 2017-04-27 | $29.17 | $29.29 | $29.13 | $29.20 | $20.84 | 50,973 |
| 2017-04-26 | $29.12 | $29.20 | $29.12 | $29.15 | $20.80 | 42,706 |
| 2017-04-25 | $29.15 | $29.19 | $29.11 | $29.13 | $20.79 | 43,565 |
| 2017-04-24 | $29.19 | $29.20 | $29.13 | $29.16 | $20.81 | 61,982 |
| 2017-04-21 | $29.12 | $29.20 | $29.08 | $29.19 | $20.83 | 42,395 |
| 2017-04-20 | $29.06 | $29.12 | $29.06 | $29.09 | $20.76 | 24,397 |
| 2017-04-19 | $29.05 | $29.17 | $29.04 | $29.06 | $20.74 | 63,012 |
| 2017-04-18 | $29.02 | $29.14 | $28.70 | $29.04 | $20.73 | 70,117 |
| 2017-04-17 | $29.01 | $29.10 | $28.99 | $29.10 | $20.77 | 26,241 |
| 2017-04-13 | $28.98 | $29.08 | $28.96 | $29.06 | $20.74 | 114,871 |
| 2017-04-12 | $28.91 | $29.08 | $28.91 | $29.08 | $20.75 | 188,515 |
| 2017-04-11 | $28.95 | $28.99 | $28.85 | $28.90 | $20.63 | 43,077 |
| 2017-04-10 | $28.94 | $29.08 | $28.92 | $29.01 | $20.70 | 46,186 |
| 2017-04-07 | $29.07 | $29.07 | $28.92 | $28.93 | $20.65 | 91,242 |
| 2017-04-06 | $28.95 | $29.04 | $28.90 | $29.04 | $20.73 | 63,829 |
| 2017-04-05 | $29.04 | $29.08 | $28.85 | $28.94 | $20.65 | 49,467 |
| 2017-04-04 | $29.09 | $29.10 | $28.95 | $29.03 | $20.72 | 44,043 |
| 2017-04-03 | $28.90 | $29.13 | $28.84 | $29.13 | $20.79 | 64,461 |
| 2017-03-31 | $28.64 | $28.88 | $28.59 | $28.88 | $20.61 | 98,020 |
| 2017-03-30 | $28.75 | $28.79 | $28.57 | $28.57 | $20.39 | 55,054 |
| 2017-03-29 | $28.79 | $28.83 | $28.65 | $28.75 | $20.52 | 71,360 |
| 2017-03-28 | $28.79 | $28.81 | $28.70 | $28.74 | $20.51 | 74,038 |
| 2017-03-27 | $28.80 | $28.87 | $28.72 | $28.79 | $20.55 | 52,228 |
| 2017-03-24 | $28.82 | $28.89 | $28.82 | $28.85 | $20.59 | 36,046 |
| 2017-03-23 | $28.78 | $28.88 | $28.77 | $28.82 | $20.57 | 57,717 |
| 2017-03-22 | $28.70 | $28.81 | $28.66 | $28.75 | $20.52 | 24,415 |
| 2017-03-21 | $28.79 | $28.84 | $28.69 | $28.75 | $20.52 | 161,105 |
| 2017-03-20 | $28.87 | $28.87 | $28.66 | $28.71 | $20.49 | 35,818 |
| 2017-03-17 | $28.88 | $28.93 | $28.75 | $28.75 | $20.52 | 62,476 |
| 2017-03-16 | $28.64 | $28.83 | $28.64 | $28.77 | $20.53 | 51,178 |
| 2017-03-15 | $28.72 | $29.08 | $28.72 | $29.06 | $20.42 | 62,304 |
| 2017-03-14 | $28.70 | $28.81 | $28.60 | $28.75 | $20.21 | 84,353 |
| 2017-03-13 | $28.82 | $28.83 | $28.60 | $28.60 | $20.10 | 33,688 |
| 2017-03-10 | $28.43 | $28.85 | $28.43 | $28.74 | $20.20 | 35,368 |
| 2017-03-09 | $28.68 | $28.74 | $28.22 | $28.53 | $20.05 | 98,012 |
| 2017-03-08 | $28.86 | $28.99 | $28.71 | $28.84 | $20.27 | 40,329 |
| 2017-03-07 | $29.05 | $29.05 | $28.94 | $29.05 | $20.42 | 32,079 |
| 2017-03-06 | $29.03 | $29.13 | $29.02 | $29.09 | $20.44 | 24,085 |
| 2017-03-03 | $29.11 | $29.14 | $28.93 | $29.12 | $20.47 | 28,386 |
| 2017-03-02 | $29.05 | $29.18 | $29.03 | $29.07 | $20.43 | 34,704 |
| 2017-03-01 | $29.22 | $29.28 | $29.10 | $29.13 | $20.47 | 95,194 |
| 2017-02-28 | $29.23 | $29.36 | $29.23 | $29.27 | $20.57 | 83,823 |
| 2017-02-27 | $29.17 | $29.31 | $29.16 | $29.27 | $20.57 | 59,348 |
| 2017-02-24 | $29.05 | $29.19 | $29.05 | $29.11 | $20.46 | 37,361 |
| 2017-02-23 | $28.97 | $29.14 | $28.91 | $29.12 | $20.47 | 62,521 |
| 2017-02-22 | $28.88 | $29.00 | $28.81 | $28.94 | $20.34 | 55,112 |
| 2017-02-21 | $28.84 | $28.97 | $28.75 | $28.97 | $20.36 | 33,815 |
| 2017-02-17 | $28.76 | $28.85 | $28.70 | $28.78 | $20.23 | 26,032 |
| 2017-02-16 | $28.62 | $28.85 | $28.62 | $28.83 | $20.26 | 37,789 |
| 2017-02-15 | $28.54 | $28.74 | $28.54 | $28.64 | $20.12 | 33,847 |
| 2017-02-14 | $28.68 | $28.69 | $28.53 | $28.66 | $20.14 | 44,267 |
| 2017-02-13 | $28.61 | $28.62 | $28.51 | $28.60 | $20.10 | 28,152 |
| 2017-02-10 | $28.46 | $28.57 | $28.46 | $28.55 | $20.07 | 51,342 |
| 2017-02-09 | $28.45 | $28.66 | $28.45 | $28.62 | $20.11 | 38,724 |
| 2017-02-08 | $28.38 | $28.65 | $28.36 | $28.46 | $20.00 | 80,867 |
| 2017-02-07 | $28.25 | $28.41 | $28.20 | $28.41 | $19.97 | 34,709 |
| 2017-02-06 | $28.25 | $28.32 | $28.19 | $28.19 | $19.81 | 31,710 |
| 2017-02-03 | $28.07 | $28.27 | $28.07 | $28.20 | $19.82 | 36,429 |
| 2017-02-02 | $27.98 | $28.12 | $27.98 | $28.09 | $19.74 | 28,506 |
| 2017-02-01 | $27.95 | $28.03 | $27.93 | $28.02 | $19.69 | 108,149 |
| 2017-01-31 | $27.99 | $27.99 | $27.91 | $27.97 | $19.66 | 58,543 |
| 2017-01-30 | $27.97 | $28.00 | $27.92 | $27.96 | $19.65 | 180,129 |
| 2017-01-27 | $27.94 | $28.03 | $27.91 | $27.93 | $19.63 | 84,765 |
| 2017-01-26 | $27.72 | $27.99 | $27.72 | $27.96 | $19.65 | 41,275 |
| 2017-01-25 | $27.86 | $27.91 | $27.66 | $27.80 | $19.54 | 47,497 |
| 2017-01-24 | $27.98 | $28.14 | $27.87 | $27.87 | $19.59 | 45,668 |
| 2017-01-23 | $27.86 | $27.99 | $27.86 | $27.93 | $19.63 | 60,997 |
| 2017-01-20 | $27.83 | $28.14 | $27.83 | $27.84 | $19.57 | 92,583 |
| 2017-01-19 | $28.22 | $28.22 | $27.80 | $27.93 | $19.63 | 64,936 |
| 2017-01-18 | $28.33 | $28.35 | $28.23 | $28.26 | $19.86 | 57,865 |
| 2017-01-17 | $28.40 | $28.44 | $28.32 | $28.33 | $19.91 | 71,178 |
| 2017-01-13 | $28.37 | $28.43 | $28.20 | $28.32 | $19.90 | 111,607 |
| 2017-01-12 | $28.48 | $28.49 | $28.36 | $28.41 | $19.96 | 39,394 |
| 2017-01-11 | $28.33 | $28.40 | $28.26 | $28.36 | $19.93 | 29,391 |
| 2017-01-10 | $28.22 | $28.32 | $28.18 | $28.23 | $19.84 | 52,736 |
| 2017-01-09 | $28.36 | $28.39 | $28.16 | $28.16 | $19.79 | 64,165 |
| 2017-01-06 | $28.19 | $28.51 | $28.19 | $28.25 | $19.85 | 44,464 |
| 2017-01-05 | $28.52 | $28.63 | $28.03 | $28.35 | $19.92 | 60,699 |
| 2017-01-04 | $28.31 | $28.75 | $28.15 | $28.41 | $19.97 | 59,796 |
| 2017-01-03 | $27.98 | $28.33 | $27.95 | $28.21 | $19.83 | 45,551 |
| 2016-12-30 | $28.00 | $28.04 | $27.89 | $27.98 | $19.66 | 43,932 |
| 2016-12-29 | $27.88 | $28.02 | $27.88 | $27.95 | $19.64 | 45,455 |
| 2016-12-28 | $28.02 | $28.02 | $27.86 | $27.95 | $19.64 | 47,211 |
| 2016-12-27 | $28.03 | $28.07 | $27.85 | $28.03 | $19.70 | 41,360 |
| 2016-12-23 | $28.06 | $28.08 | $27.98 | $28.03 | $19.70 | 58,381 |
| 2016-12-22 | $28.12 | $28.12 | $28.02 | $28.03 | $19.70 | 56,685 |
| 2016-12-21 | $27.76 | $28.13 | $27.76 | $28.12 | $19.76 | 69,752 |
| 2016-12-20 | $27.68 | $27.79 | $27.68 | $27.77 | $19.52 | 156,385 |
| 2016-12-19 | $27.70 | $27.82 | $27.68 | $27.72 | $19.48 | 71,696 |
| 2016-12-16 | $27.64 | $27.78 | $27.47 | $27.73 | $19.49 | 103,392 |
| 2016-12-15 | $27.60 | $27.96 | $27.47 | $27.94 | $19.33 | 131,156 |
| 2016-12-14 | $27.60 | $27.70 | $27.52 | $27.67 | $19.14 | 112,658 |
| 2016-12-13 | $27.49 | $27.62 | $27.47 | $27.61 | $19.10 | 72,214 |
| 2016-12-12 | $27.43 | $27.52 | $27.36 | $27.50 | $19.02 | 96,118 |
| 2016-12-09 | $27.58 | $27.59 | $27.50 | $27.53 | $19.04 | 43,941 |
| 2016-12-08 | $27.56 | $27.70 | $27.52 | $27.53 | $19.04 | 54,696 |
| 2016-12-07 | $27.60 | $27.79 | $27.55 | $27.65 | $19.13 | 47,436 |
| 2016-12-06 | $27.49 | $27.64 | $27.45 | $27.54 | $19.05 | 121,868 |
| 2016-12-05 | $27.44 | $27.48 | $27.36 | $27.43 | $18.97 | 53,359 |
| 2016-12-02 | $27.28 | $27.54 | $27.28 | $27.42 | $18.97 | 128,771 |
| 2016-12-01 | $27.40 | $27.44 | $27.04 | $27.28 | $18.87 | 82,809 |
| 2016-11-30 | $27.53 | $27.56 | $27.35 | $27.48 | $19.01 | 119,548 |
| 2016-11-29 | $27.59 | $27.70 | $27.55 | $27.59 | $19.08 | 51,245 |
| 2016-11-28 | $27.66 | $27.71 | $27.57 | $27.59 | $19.08 | 55,925 |
| 2016-11-25 | $27.64 | $27.66 | $27.54 | $27.58 | $19.08 | 22,719 |
| 2016-11-23 | $27.60 | $27.63 | $27.51 | $27.55 | $19.06 | 80,118 |
| 2016-11-22 | $27.52 | $27.78 | $27.50 | $27.78 | $19.22 | 95,091 |
| 2016-11-21 | $27.48 | $27.56 | $27.45 | $27.49 | $19.01 | 86,338 |
| 2016-11-18 | $27.55 | $27.68 | $27.34 | $27.43 | $18.97 | 202,234 |
| 2016-11-17 | $27.73 | $27.78 | $27.55 | $27.59 | $19.08 | 150,462 |
| 2016-11-16 | $27.43 | $27.76 | $27.40 | $27.71 | $19.17 | 148,401 |
| 2016-11-15 | $27.13 | $27.52 | $27.08 | $27.41 | $18.96 | 202,871 |
| 2016-11-14 | $27.13 | $27.27 | $26.79 | $27.06 | $18.72 | 162,858 |
| 2016-11-11 | $27.14 | $27.28 | $27.01 | $27.24 | $18.84 | 110,047 |
| 2016-11-10 | $27.60 | $27.60 | $26.90 | $27.20 | $18.81 | 137,044 |
| 2016-11-09 | $27.42 | $27.70 | $27.42 | $27.60 | $19.09 | 244,689 |
| 2016-11-08 | $27.98 | $27.98 | $27.75 | $27.89 | $19.29 | 316,015 |
| 2016-11-07 | $28.11 | $28.20 | $27.95 | $27.99 | $19.36 | 41,448 |
| 2016-11-04 | $27.85 | $27.98 | $27.77 | $27.98 | $19.35 | 111,387 |
| 2016-11-03 | $28.24 | $28.25 | $27.84 | $27.92 | $19.31 | 103,929 |
| 2016-11-02 | $28.43 | $28.46 | $28.10 | $28.15 | $19.47 | 122,052 |
| 2016-11-01 | $28.59 | $28.59 | $28.39 | $28.40 | $19.64 | 80,939 |
| 2016-10-31 | $28.52 | $28.55 | $28.49 | $28.51 | $19.72 | 51,150 |
| 2016-10-28 | $28.55 | $28.61 | $28.43 | $28.50 | $19.71 | 28,635 |
| 2016-10-27 | $28.70 | $28.70 | $28.56 | $28.57 | $19.76 | 30,085 |
| 2016-10-26 | $28.77 | $28.78 | $28.67 | $28.70 | $19.85 | 124,561 |
| 2016-10-25 | $28.70 | $28.77 | $28.62 | $28.77 | $19.90 | 128,775 |
| 2016-10-24 | $28.72 | $28.81 | $28.65 | $28.65 | $19.82 | 70,344 |
| 2016-10-21 | $28.85 | $28.86 | $28.64 | $28.64 | $19.81 | 183,391 |
| 2016-10-20 | $28.98 | $28.98 | $28.83 | $28.83 | $19.94 | 77,513 |
| 2016-10-19 | $28.93 | $29.11 | $28.88 | $28.90 | $19.99 | 253,414 |
| 2016-10-18 | $28.72 | $29.15 | $28.72 | $28.79 | $19.91 | 82,941 |
| 2016-10-17 | $28.56 | $28.68 | $28.51 | $28.68 | $19.84 | 55,402 |
| 2016-10-14 | $28.35 | $28.54 | $28.32 | $28.54 | $19.74 | 81,273 |
| 2016-10-13 | $28.34 | $28.34 | $28.11 | $28.32 | $19.59 | 77,315 |
| 2016-10-12 | $28.66 | $28.66 | $28.40 | $28.42 | $19.66 | 93,536 |
| 2016-10-11 | $28.89 | $28.89 | $28.63 | $28.63 | $19.80 | 40,345 |
| 2016-10-10 | $28.91 | $28.93 | $28.84 | $28.88 | $19.98 | 47,311 |
| 2016-10-07 | $28.92 | $28.99 | $28.86 | $28.95 | $20.02 | 51,985 |
| 2016-10-06 | $28.98 | $28.98 | $28.89 | $28.89 | $19.98 | 35,766 |
| 2016-10-05 | $29.15 | $29.15 | $28.96 | $29.00 | $20.06 | 43,145 |
| 2016-10-04 | $29.06 | $29.15 | $29.02 | $29.13 | $20.15 | 96,473 |
| 2016-10-03 | $28.96 | $29.12 | $28.90 | $29.08 | $20.11 | 36,706 |
| 2016-09-30 | $28.81 | $28.97 | $28.68 | $28.96 | $20.03 | 67,340 |
| 2016-09-29 | $29.01 | $29.05 | $28.62 | $28.68 | $19.84 | 85,705 |
| 2016-09-28 | $29.21 | $29.21 | $28.95 | $29.01 | $20.07 | 93,730 |
| 2016-09-27 | $29.13 | $29.17 | $29.01 | $29.02 | $20.07 | 60,086 |
| 2016-09-26 | $29.19 | $29.19 | $29.05 | $29.15 | $20.16 | 36,644 |
| 2016-09-23 | $29.26 | $29.31 | $29.18 | $29.18 | $20.18 | 54,689 |
| 2016-09-22 | $29.04 | $29.24 | $29.04 | $29.21 | $20.20 | 74,541 |
| 2016-09-21 | $28.73 | $28.98 | $28.66 | $28.94 | $20.02 | 78,696 |
| 2016-09-20 | $28.51 | $28.67 | $28.51 | $28.65 | $19.82 | 45,915 |
| 2016-09-19 | $28.66 | $28.78 | $28.47 | $28.47 | $19.69 | 106,552 |
| 2016-09-16 | $29.04 | $29.04 | $28.40 | $28.57 | $19.76 | 117,152 |
| 2016-09-15 | $29.59 | $29.64 | $29.33 | $29.45 | $20.06 | 126,030 |
| 2016-09-14 | $29.65 | $29.67 | $29.45 | $29.60 | $20.16 | 67,847 |
| 2016-09-13 | $30.12 | $30.12 | $29.60 | $29.64 | $20.19 | 107,947 |
| 2016-09-12 | $30.12 | $30.12 | $29.83 | $30.08 | $20.49 | 106,877 |
| 2016-09-09 | $30.31 | $30.31 | $30.02 | $30.19 | $20.56 | 90,246 |
| 2016-09-08 | $30.36 | $30.37 | $30.27 | $30.34 | $20.66 | 45,093 |
| 2016-09-07 | $30.32 | $30.38 | $30.26 | $30.31 | $20.64 | 72,932 |
| 2016-09-06 | $30.25 | $30.35 | $30.20 | $30.28 | $20.62 | 45,291 |
| 2016-09-02 | $30.32 | $30.35 | $30.23 | $30.30 | $20.64 | 79,760 |
| 2016-09-01 | $30.30 | $30.31 | $30.21 | $30.22 | $20.58 | 97,745 |
| 2016-08-31 | $30.24 | $30.34 | $30.19 | $30.22 | $20.58 | 92,743 |
| 2016-08-30 | $30.12 | $30.29 | $30.09 | $30.20 | $20.57 | 84,262 |
| 2016-08-29 | $30.13 | $30.14 | $30.04 | $30.06 | $20.47 | 153,605 |
| 2016-08-26 | $30.15 | $30.15 | $30.04 | $30.04 | $20.46 | 38,677 |
| 2016-08-25 | $30.09 | $30.12 | $30.05 | $30.08 | $20.49 | 89,522 |
| 2016-08-24 | $30.09 | $30.09 | $30.02 | $30.02 | $20.45 | 36,293 |
| 2016-08-23 | $30.10 | $30.10 | $30.00 | $30.01 | $20.44 | 136,467 |
| 2016-08-22 | $30.05 | $30.08 | $29.99 | $30.07 | $20.48 | 40,599 |
| 2016-08-19 | $30.04 | $30.06 | $29.89 | $30.06 | $20.47 | 38,728 |
| 2016-08-18 | $30.03 | $30.09 | $29.92 | $29.98 | $20.42 | 50,709 |
| 2016-08-17 | $29.82 | $29.98 | $29.81 | $29.96 | $20.41 | 54,843 |
| 2016-08-16 | $29.87 | $29.88 | $29.77 | $29.80 | $20.30 | 34,272 |
| 2016-08-15 | $30.10 | $30.10 | $29.79 | $29.89 | $20.36 | 62,746 |
| 2016-08-12 | $30.17 | $30.17 | $29.97 | $30.02 | $20.45 | 36,015 |
| 2016-08-11 | $30.15 | $30.20 | $30.06 | $30.10 | $20.50 | 39,460 |
| 2016-08-10 | $30.21 | $30.28 | $29.69 | $30.11 | $20.51 | 91,519 |
| 2016-08-09 | $30.20 | $30.44 | $30.18 | $30.25 | $20.60 | 104,763 |
| 2016-08-08 | $30.06 | $30.28 | $29.98 | $30.20 | $20.57 | 111,244 |
| 2016-08-05 | $29.81 | $30.08 | $29.80 | $29.92 | $20.38 | 39,047 |
| 2016-08-04 | $29.73 | $29.79 | $29.67 | $29.75 | $20.26 | 69,415 |
| 2016-08-03 | $29.91 | $29.96 | $29.65 | $29.79 | $20.29 | 95,884 |
| 2016-08-02 | $30.00 | $30.02 | $29.80 | $29.92 | $20.38 | 110,109 |
| 2016-08-01 | $30.08 | $30.39 | $29.98 | $30.03 | $20.45 | 93,364 |
| 2016-07-29 | $29.91 | $30.12 | $29.87 | $30.08 | $20.49 | 66,251 |
| 2016-07-28 | $29.92 | $29.92 | $29.85 | $29.88 | $20.35 | 36,207 |
| 2016-07-27 | $29.87 | $29.90 | $29.82 | $29.85 | $20.33 | 61,185 |
| 2016-07-26 | $29.84 | $29.87 | $29.78 | $29.86 | $20.34 | 79,080 |
| 2016-07-25 | $29.72 | $29.84 | $29.72 | $29.84 | $20.32 | 92,454 |
| 2016-07-22 | $29.72 | $29.74 | $29.61 | $29.73 | $20.25 | 75,599 |
| 2016-07-21 | $29.74 | $29.79 | $29.67 | $29.67 | $20.21 | 63,718 |
| 2016-07-20 | $29.78 | $29.81 | $29.65 | $29.70 | $20.23 | 87,869 |
| 2016-07-19 | $29.68 | $29.87 | $29.67 | $29.79 | $20.29 | 84,732 |
| 2016-07-18 | $29.51 | $29.75 | $29.47 | $29.71 | $20.23 | 61,511 |
| 2016-07-15 | $29.19 | $29.57 | $29.16 | $29.57 | $20.14 | 156,395 |
| 2016-07-14 | $29.14 | $29.20 | $29.06 | $29.16 | $19.86 | 45,651 |
| 2016-07-13 | $29.10 | $29.16 | $29.02 | $29.06 | $19.79 | 58,698 |
| 2016-07-12 | $29.07 | $29.14 | $29.04 | $29.05 | $19.79 | 53,680 |
| 2016-07-11 | $29.04 | $29.13 | $28.98 | $29.06 | $19.79 | 58,130 |
| 2016-07-08 | $28.99 | $29.09 | $28.95 | $29.01 | $19.76 | 55,700 |
| 2016-07-07 | $28.88 | $28.96 | $28.84 | $28.95 | $19.72 | 59,958 |
| 2016-07-06 | $28.73 | $28.93 | $28.66 | $28.88 | $19.67 | 55,631 |
| 2016-07-05 | $28.78 | $28.82 | $28.65 | $28.76 | $19.59 | 51,303 |
| 2016-07-01 | $28.85 | $28.87 | $28.72 | $28.72 | $19.56 | 53,257 |
| 2016-06-30 | $28.70 | $28.93 | $28.62 | $28.81 | $19.62 | 129,772 |
| 2016-06-29 | $28.44 | $28.74 | $28.43 | $28.62 | $19.49 | 67,092 |
| 2016-06-28 | $28.15 | $28.42 | $28.15 | $28.40 | $19.34 | 221,430 |
| 2016-06-27 | $28.12 | $28.12 | $27.88 | $28.02 | $19.08 | 107,938 |
| 2016-06-24 | $28.13 | $28.30 | $27.56 | $28.15 | $19.17 | 155,739 |
| 2016-06-23 | $28.27 | $28.32 | $28.22 | $28.28 | $19.26 | 82,632 |
| 2016-06-22 | $28.25 | $28.32 | $28.21 | $28.25 | $19.24 | 158,412 |
| 2016-06-21 | $28.19 | $28.27 | $28.11 | $28.27 | $19.25 | 98,567 |
| 2016-06-20 | $28.13 | $28.16 | $28.04 | $28.13 | $19.16 | 50,990 |
| 2016-06-17 | $28.07 | $28.17 | $27.96 | $27.97 | $19.05 | 396,598 |
| 2016-06-16 | $28.08 | $28.10 | $28.00 | $28.03 | $19.09 | 118,753 |
| 2016-06-15 | $28.45 | $28.52 | $28.42 | $28.48 | $19.09 | 99,980 |
| 2016-06-14 | $28.50 | $28.50 | $28.32 | $28.42 | $19.05 | 100,767 |
| 2016-06-13 | $28.58 | $28.58 | $28.39 | $28.46 | $19.08 | 115,666 |
| 2016-06-10 | $28.76 | $28.76 | $28.50 | $28.58 | $19.16 | 105,229 |
| 2016-06-09 | $28.68 | $28.79 | $28.61 | $28.75 | $19.27 | 58,523 |
| 2016-06-08 | $28.76 | $28.76 | $28.55 | $28.68 | $19.23 | 148,160 |
| 2016-06-07 | $28.89 | $28.89 | $28.72 | $28.72 | $19.25 | 249,175 |
| 2016-06-06 | $29.04 | $29.04 | $28.76 | $28.88 | $19.36 | 100,720 |
| 2016-06-03 | $28.76 | $29.09 | $28.69 | $29.09 | $19.50 | 118,743 |
| 2016-06-02 | $28.86 | $28.86 | $28.59 | $28.76 | $19.28 | 73,933 |
| 2016-06-01 | $28.66 | $28.83 | $28.63 | $28.80 | $19.31 | 74,762 |
| 2016-05-31 | $28.62 | $28.71 | $28.59 | $28.65 | $19.21 | 58,970 |
| 2016-05-27 | $28.58 | $28.68 | $28.54 | $28.68 | $19.23 | 37,464 |
| 2016-05-26 | $28.55 | $28.60 | $28.51 | $28.58 | $19.16 | 51,500 |
| 2016-05-25 | $28.52 | $28.53 | $28.44 | $28.45 | $19.07 | 34,118 |
| 2016-05-24 | $28.34 | $28.48 | $28.30 | $28.44 | $19.07 | 79,614 |
| 2016-05-23 | $28.32 | $28.36 | $28.28 | $28.36 | $19.01 | 45,880 |
| 2016-05-20 | $28.36 | $28.37 | $28.26 | $28.26 | $18.95 | 82,158 |
| 2016-05-19 | $28.34 | $28.35 | $28.11 | $28.26 | $18.95 | 53,163 |
| 2016-05-18 | $28.53 | $28.54 | $28.21 | $28.27 | $18.95 | 105,674 |
| 2016-05-17 | $28.61 | $28.61 | $28.50 | $28.51 | $19.11 | 134,602 |
| 2016-05-16 | $28.53 | $28.60 | $28.45 | $28.56 | $19.15 | 52,642 |
| 2016-05-13 | $28.50 | $28.53 | $28.38 | $28.48 | $19.09 | 93,251 |
| 2016-05-12 | $28.45 | $28.50 | $28.42 | $28.48 | $19.09 | 40,153 |
| 2016-05-11 | $28.37 | $28.48 | $28.37 | $28.40 | $19.04 | 56,374 |
| 2016-05-10 | $28.32 | $28.49 | $28.28 | $28.41 | $19.05 | 98,450 |
| 2016-05-09 | $28.29 | $28.33 | $28.22 | $28.33 | $18.99 | 55,275 |
| 2016-05-06 | $28.24 | $28.30 | $28.22 | $28.27 | $18.95 | 102,025 |
| 2016-05-05 | $28.23 | $28.25 | $28.18 | $28.25 | $18.94 | 34,631 |
| 2016-05-04 | $28.15 | $28.25 | $28.10 | $28.19 | $18.90 | 55,289 |
| 2016-05-03 | $28.05 | $28.19 | $27.99 | $28.12 | $18.85 | 107,676 |
| 2016-05-02 | $28.00 | $28.05 | $27.94 | $28.02 | $18.79 | 118,891 |
| 2016-04-29 | $27.92 | $28.01 | $27.91 | $27.96 | $18.75 | 86,775 |
| 2016-04-28 | $27.76 | $27.95 | $27.76 | $27.91 | $18.71 | 70,904 |
| 2016-04-27 | $27.69 | $27.85 | $27.63 | $27.78 | $18.62 | 171,440 |
| 2016-04-26 | $27.65 | $27.66 | $27.56 | $27.66 | $18.54 | 64,499 |
| 2016-04-25 | $27.68 | $27.68 | $27.47 | $27.63 | $18.52 | 60,222 |
| 2016-04-22 | $27.55 | $27.68 | $27.55 | $27.62 | $18.52 | 67,575 |
| 2016-04-21 | $27.58 | $27.58 | $27.51 | $27.51 | $18.44 | 96,000 |
| 2016-04-20 | $27.58 | $27.59 | $27.51 | $27.56 | $18.48 | 59,096 |
| 2016-04-19 | $27.51 | $27.59 | $27.51 | $27.53 | $18.46 | 70,207 |
| 2016-04-18 | $27.65 | $27.65 | $27.41 | $27.49 | $18.43 | 130,337 |
| 2016-04-15 | $27.57 | $27.64 | $27.49 | $27.63 | $18.52 | 114,352 |
| 2016-04-14 | $27.48 | $27.62 | $27.47 | $27.57 | $18.48 | 73,913 |
| 2016-04-13 | $27.39 | $27.51 | $27.36 | $27.49 | $18.43 | 78,392 |
| 2016-04-12 | $27.34 | $27.40 | $27.32 | $27.35 | $18.34 | 73,685 |
| 2016-04-11 | $27.27 | $27.41 | $27.25 | $27.36 | $18.34 | 68,975 |
| 2016-04-08 | $27.16 | $27.25 | $27.15 | $27.25 | $18.27 | 75,167 |
| 2016-04-07 | $27.19 | $27.19 | $27.04 | $27.11 | $18.18 | 71,801 |
| 2016-04-06 | $27.14 | $27.21 | $27.12 | $27.20 | $18.24 | 79,741 |
| 2016-04-05 | $27.08 | $27.12 | $26.97 | $27.10 | $18.17 | 51,513 |
| 2016-04-04 | $27.26 | $27.26 | $27.03 | $27.14 | $18.20 | 84,682 |
| 2016-04-01 | $27.32 | $27.35 | $27.17 | $27.22 | $18.25 | 116,896 |
| 2016-03-31 | $27.29 | $27.37 | $27.25 | $27.33 | $18.32 | 112,427 |
| 2016-03-30 | $27.33 | $27.33 | $27.24 | $27.29 | $18.30 | 127,951 |
| 2016-03-29 | $27.24 | $27.29 | $27.18 | $27.26 | $18.28 | 105,359 |
| 2016-03-28 | $27.10 | $27.24 | $27.08 | $27.21 | $18.24 | 199,565 |
| 2016-03-24 | $27.01 | $27.07 | $26.98 | $27.03 | $18.12 | 61,352 |
| 2016-03-23 | $27.00 | $27.04 | $26.95 | $27.03 | $18.12 | 106,008 |
| 2016-03-22 | $26.92 | $27.04 | $26.84 | $27.02 | $18.11 | 69,625 |
| 2016-03-21 | $26.86 | $26.92 | $26.83 | $26.92 | $18.05 | 70,935 |
| 2016-03-18 | $26.89 | $26.95 | $26.83 | $26.87 | $18.01 | 80,045 |
| 2016-03-17 | $26.78 | $26.86 | $26.73 | $26.85 | $18.00 | 91,555 |
| 2016-03-16 | $26.73 | $26.76 | $26.64 | $26.73 | $17.92 | 116,454 |
| 2016-03-15 | $27.12 | $27.15 | $26.98 | $27.09 | $17.86 | 156,229 |
| 2016-03-14 | $27.02 | $27.13 | $27.00 | $27.11 | $17.88 | 81,469 |
| 2016-03-11 | $26.88 | $27.06 | $26.88 | $27.00 | $17.80 | 120,954 |
| 2016-03-10 | $26.78 | $26.92 | $26.78 | $26.88 | $17.73 | 139,745 |
| 2016-03-09 | $26.59 | $26.79 | $26.59 | $26.75 | $17.64 | 145,980 |
| 2016-03-08 | $26.57 | $26.61 | $26.52 | $26.57 | $17.52 | 152,920 |
| 2016-03-07 | $26.59 | $26.60 | $26.50 | $26.59 | $17.53 | 82,931 |
| 2016-03-04 | $26.49 | $26.62 | $26.49 | $26.59 | $17.53 | 136,672 |
| 2016-03-03 | $26.52 | $26.52 | $26.38 | $26.45 | $17.44 | 323,557 |
| 2016-03-02 | $26.49 | $26.57 | $26.45 | $26.49 | $17.47 | 327,718 |
| 2016-03-01 | $26.46 | $26.52 | $26.39 | $26.49 | $17.47 | 1,077,966 |
| 2016-02-29 | $26.50 | $26.50 | $26.40 | $26.41 | $17.42 | 221,776 |
| 2016-02-26 | $26.49 | $26.53 | $26.42 | $26.47 | $17.46 | 186,162 |
| 2016-02-25 | $26.58 | $26.60 | $26.39 | $26.46 | $17.45 | 710,095 |
| 2016-02-24 | $26.42 | $26.53 | $26.35 | $26.46 | $17.45 | 314,950 |
| 2016-02-23 | $26.64 | $26.66 | $26.29 | $26.58 | $17.53 | 325,662 |
| 2016-02-22 | $26.96 | $26.96 | $26.58 | $26.66 | $17.58 | 215,166 |
| 2016-02-19 | $26.92 | $27.05 | $26.84 | $26.85 | $17.71 | 103,821 |
| 2016-02-18 | $26.83 | $26.98 | $26.76 | $26.92 | $17.75 | 110,098 |
| 2016-02-17 | $26.53 | $26.91 | $26.53 | $26.71 | $17.61 | 113,295 |
| 2016-02-16 | $26.13 | $26.49 | $26.07 | $26.39 | $17.40 | 115,715 |
| 2016-02-12 | $25.98 | $26.17 | $25.87 | $25.93 | $17.10 | 140,577 |
| 2016-02-11 | $25.93 | $26.22 | $25.56 | $25.75 | $16.98 | 258,931 |
| 2016-02-10 | $26.33 | $26.67 | $26.33 | $26.40 | $17.41 | 272,857 |
| 2016-02-09 | $26.31 | $26.31 | $25.84 | $26.14 | $17.24 | 265,456 |
| 2016-02-08 | $27.10 | $27.10 | $26.40 | $26.50 | $17.48 | 326,281 |
| 2016-02-05 | $27.20 | $27.21 | $27.05 | $27.14 | $17.90 | 134,937 |
| 2016-02-04 | $27.17 | $27.21 | $27.05 | $27.18 | $17.92 | 107,075 |
| 2016-02-03 | $27.33 | $27.33 | $27.09 | $27.09 | $17.86 | 156,761 |
| 2016-02-02 | $27.27 | $27.30 | $27.22 | $27.30 | $18.00 | 94,315 |
| 2016-02-01 | $27.27 | $27.33 | $27.20 | $27.31 | $18.01 | 265,368 |
| 2016-01-29 | $27.34 | $27.38 | $27.27 | $27.27 | $17.98 | 237,342 |
| 2016-01-28 | $27.28 | $27.30 | $27.21 | $27.30 | $18.00 | 128,548 |
| 2016-01-27 | $27.21 | $27.25 | $27.13 | $27.23 | $17.96 | 69,130 |
| 2016-01-26 | $27.21 | $27.27 | $27.10 | $27.16 | $17.91 | 179,933 |
| 2016-01-25 | $27.37 | $27.37 | $27.20 | $27.20 | $17.94 | 58,995 |
| 2016-01-22 | $27.38 | $27.43 | $27.25 | $27.30 | $18.00 | 89,820 |
| 2016-01-21 | $27.25 | $27.25 | $27.12 | $27.23 | $17.96 | 202,801 |
| 2016-01-20 | $27.45 | $27.47 | $27.07 | $27.15 | $17.90 | 201,731 |
| 2016-01-19 | $27.69 | $27.69 | $27.51 | $27.51 | $18.14 | 70,117 |
| 2016-01-15 | $27.56 | $27.58 | $27.35 | $27.58 | $18.19 | 74,985 |
| 2016-01-14 | $27.64 | $27.67 | $27.42 | $27.61 | $18.21 | 103,458 |
| 2016-01-13 | $27.95 | $27.95 | $27.65 | $27.66 | $18.24 | 78,227 |
| 2016-01-12 | $28.00 | $28.00 | $27.80 | $27.89 | $18.39 | 128,342 |
| 2016-01-11 | $28.10 | $28.12 | $27.85 | $27.96 | $18.44 | 45,816 |
| 2016-01-08 | $27.96 | $28.04 | $27.87 | $28.00 | $18.46 | 69,796 |
| 2016-01-07 | $28.00 | $28.00 | $27.84 | $27.92 | $18.41 | 66,861 |
| 2016-01-06 | $28.20 | $28.32 | $27.98 | $28.10 | $18.53 | 194,103 |
| 2016-01-05 | $28.14 | $28.39 | $28.14 | $28.27 | $18.64 | 206,100 |
| 2016-01-04 | $27.93 | $28.13 | $27.83 | $28.13 | $18.55 | 45,833 |
| 2015-12-31 | $28.00 | $28.04 | $27.92 | $28.01 | $18.47 | 36,281 |
| 2015-12-30 | $28.05 | $28.08 | $27.85 | $27.97 | $18.44 | 108,823 |
| 2015-12-29 | $27.73 | $27.89 | $27.73 | $27.83 | $18.35 | 105,276 |
| 2015-12-28 | $27.76 | $27.82 | $27.65 | $27.71 | $18.27 | 199,802 |
| 2015-12-24 | $27.73 | $27.77 | $27.72 | $27.76 | $18.31 | 35,760 |
| 2015-12-23 | $27.69 | $27.73 | $27.66 | $27.68 | $18.25 | 30,933 |
| 2015-12-22 | $27.73 | $27.78 | $27.67 | $27.68 | $18.25 | 89,542 |
| 2015-12-21 | $27.68 | $27.84 | $27.68 | $27.78 | $18.32 | 27,908 |
| 2015-12-18 | $27.60 | $27.75 | $27.54 | $27.73 | $18.29 | 34,371 |
| 2015-12-17 | $27.45 | $27.63 | $27.45 | $27.57 | $18.18 | 42,541 |
| 2015-12-16 | $27.31 | $27.57 | $27.12 | $27.45 | $18.10 | 191,515 |
| 2015-12-15 | $27.77 | $27.77 | $27.28 | $27.52 | $17.86 | 72,018 |
| 2015-12-14 | $28.05 | $28.05 | $27.22 | $27.29 | $17.71 | 109,508 |
| 2015-12-11 | $28.04 | $28.14 | $28.02 | $28.06 | $18.21 | 43,822 |
| 2015-12-10 | $28.20 | $28.21 | $28.12 | $28.19 | $18.29 | 27,719 |
| 2015-12-09 | $28.12 | $28.20 | $28.12 | $28.20 | $18.30 | 43,855 |
| 2015-12-08 | $28.21 | $28.22 | $28.12 | $28.15 | $18.27 | 57,200 |
| 2015-12-07 | $28.22 | $28.25 | $28.20 | $28.22 | $18.31 | 132,243 |
| 2015-12-04 | $28.07 | $28.25 | $28.07 | $28.22 | $18.31 | 45,076 |
| 2015-12-03 | $28.14 | $28.28 | $28.03 | $28.15 | $18.27 | 79,904 |
| 2015-12-02 | $28.14 | $28.22 | $28.12 | $28.18 | $18.29 | 52,094 |
| 2015-12-01 | $28.15 | $28.20 | $28.11 | $28.19 | $18.29 | 46,090 |
| 2015-11-30 | $28.14 | $28.23 | $28.14 | $28.15 | $18.27 | 68,731 |
| 2015-11-27 | $28.13 | $28.23 | $27.98 | $28.23 | $18.32 | 16,109 |
| 2015-11-25 | $27.95 | $28.11 | $27.90 | $28.06 | $18.21 | 49,470 |
| 2015-11-24 | $27.82 | $27.93 | $27.80 | $27.93 | $18.12 | 35,908 |
| 2015-11-23 | $27.84 | $27.87 | $27.79 | $27.86 | $18.08 | 43,651 |
| 2015-11-20 | $27.78 | $27.83 | $27.76 | $27.76 | $18.01 | 36,951 |
| 2015-11-19 | $27.83 | $27.84 | $27.75 | $27.84 | $18.07 | 76,467 |
| 2015-11-18 | $27.77 | $27.83 | $27.77 | $27.82 | $18.05 | 109,501 |
| 2015-11-17 | $27.77 | $27.80 | $27.68 | $27.78 | $18.03 | 125,586 |
| 2015-11-16 | $27.76 | $27.77 | $27.72 | $27.74 | $18.00 | 51,021 |
| 2015-11-13 | $27.69 | $27.77 | $27.68 | $27.72 | $17.99 | 72,604 |
| 2015-11-12 | $27.59 | $27.70 | $27.52 | $27.69 | $17.97 | 63,264 |
| 2015-11-11 | $27.49 | $27.62 | $27.45 | $27.58 | $17.90 | 56,770 |
| 2015-11-10 | $27.38 | $27.45 | $27.38 | $27.45 | $17.81 | 127,879 |
| 2015-11-09 | $27.40 | $27.40 | $27.27 | $27.38 | $17.77 | 83,739 |
| 2015-11-06 | $27.58 | $27.58 | $27.33 | $27.42 | $17.79 | 104,543 |
| 2015-11-05 | $27.66 | $27.69 | $27.53 | $27.62 | $17.92 | 163,517 |
| 2015-11-04 | $27.68 | $27.74 | $27.66 | $27.73 | $17.99 | 89,707 |
| 2015-11-03 | $27.67 | $27.69 | $27.66 | $27.68 | $17.96 | 91,030 |
| 2015-11-02 | $27.57 | $27.67 | $27.57 | $27.67 | $17.96 | 62,922 |
| 2015-10-30 | $27.57 | $27.58 | $27.52 | $27.57 | $17.89 | 67,126 |
| 2015-10-29 | $27.60 | $27.64 | $27.47 | $27.55 | $17.88 | 158,978 |
| 2015-10-28 | $27.63 | $27.67 | $27.60 | $27.66 | $17.95 | 63,449 |
| 2015-10-27 | $27.62 | $27.64 | $27.54 | $27.60 | $17.91 | 44,354 |
| 2015-10-26 | $27.60 | $27.68 | $27.57 | $27.59 | $17.90 | 56,340 |
| 2015-10-23 | $27.50 | $27.65 | $27.46 | $27.60 | $17.91 | 82,645 |
| 2015-10-22 | $27.49 | $27.54 | $27.44 | $27.46 | $17.82 | 68,167 |
| 2015-10-21 | $27.36 | $27.44 | $27.35 | $27.42 | $17.79 | 144,188 |
| 2015-10-20 | $27.25 | $27.37 | $27.15 | $27.33 | $17.73 | 276,281 |
| 2015-10-19 | $27.37 | $27.38 | $27.31 | $27.37 | $17.76 | 23,676 |
| 2015-10-16 | $27.28 | $27.34 | $27.27 | $27.34 | $17.74 | 64,284 |
| 2015-10-15 | $27.25 | $27.32 | $27.24 | $27.28 | $17.70 | 43,298 |
| 2015-10-14 | $27.20 | $27.25 | $27.18 | $27.23 | $17.67 | 28,641 |
| 2015-10-13 | $27.13 | $27.24 | $27.13 | $27.19 | $17.64 | 31,629 |
| 2015-10-12 | $27.13 | $27.17 | $27.08 | $27.13 | $17.61 | 17,159 |
| 2015-10-09 | $27.07 | $27.13 | $27.05 | $27.08 | $17.57 | 30,730 |
| 2015-10-08 | $27.05 | $27.07 | $27.00 | $27.07 | $17.57 | 24,395 |
| 2015-10-07 | $27.02 | $27.04 | $26.96 | $27.04 | $17.55 | 40,749 |
| 2015-10-06 | $27.01 | $27.02 | $26.93 | $26.98 | $17.51 | 55,788 |
| 2015-10-05 | $26.85 | $26.98 | $26.85 | $26.97 | $17.50 | 46,719 |
| 2015-10-02 | $26.90 | $26.91 | $26.81 | $26.85 | $17.42 | 53,907 |
| 2015-10-01 | $27.00 | $27.00 | $26.84 | $26.89 | $17.45 | 44,537 |
| 2015-09-30 | $27.11 | $27.11 | $26.90 | $26.92 | $17.47 | 98,653 |
| 2015-09-29 | $26.95 | $26.95 | $26.85 | $26.91 | $17.46 | 96,929 |
| 2015-09-28 | $26.90 | $26.93 | $26.84 | $26.87 | $17.44 | 141,979 |
| 2015-09-25 | $27.00 | $27.00 | $26.88 | $26.89 | $17.45 | 148,014 |
| 2015-09-24 | $26.95 | $26.97 | $26.92 | $26.92 | $17.47 | 150,417 |
| 2015-09-23 | $26.97 | $27.05 | $26.94 | $27.00 | $17.52 | 235,963 |
| 2015-09-22 | $26.97 | $26.98 | $26.92 | $26.94 | $17.48 | 203,408 |
| 2015-09-21 | $26.99 | $27.06 | $26.98 | $26.98 | $17.51 | 112,194 |
| 2015-09-18 | $27.01 | $27.08 | $26.96 | $26.96 | $17.49 | 74,594 |
| 2015-09-17 | $27.10 | $27.14 | $26.98 | $27.00 | $17.52 | 120,961 |
| 2015-09-16 | $27.05 | $27.11 | $26.97 | $27.10 | $17.59 | 185,711 |
| 2015-09-15 | $27.48 | $27.52 | $27.46 | $27.46 | $17.53 | 32,027 |
| 2015-09-14 | $27.55 | $27.55 | $27.47 | $27.47 | $17.54 | 30,618 |
| 2015-09-11 | $27.50 | $27.50 | $27.45 | $27.45 | $17.52 | 28,752 |
| 2015-09-10 | $27.67 | $27.67 | $27.45 | $27.46 | $17.53 | 324,219 |
| 2015-09-09 | $27.63 | $27.67 | $27.55 | $27.64 | $17.65 | 120,265 |
| 2015-09-08 | $27.53 | $27.68 | $27.53 | $27.67 | $17.67 | 82,874 |
| 2015-09-04 | $27.55 | $27.61 | $27.53 | $27.61 | $17.63 | 10,871 |
| 2015-09-03 | $27.52 | $27.57 | $27.50 | $27.52 | $17.57 | 31,501 |
| 2015-09-02 | $27.55 | $27.55 | $27.50 | $27.55 | $17.59 | 128,867 |
| 2015-09-01 | $27.52 | $27.55 | $27.42 | $27.50 | $17.56 | 48,516 |
| 2015-08-31 | $27.56 | $27.60 | $27.50 | $27.55 | $17.59 | 55,640 |
| 2015-08-28 | $27.49 | $27.64 | $27.45 | $27.64 | $17.65 | 48,762 |
| 2015-08-27 | $27.48 | $27.50 | $27.21 | $27.47 | $17.54 | 60,203 |