Citigroup Inc (C-P-K) Exchange: NYSE
Data as of Oct. 7, 2025
$24.99 ($-0.01) -0.04%
Citigroup Inc - Daily Information
Click for more stock information on Citigroup Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $25.00 |
| Previous Close | $24.99 |
| High | $25.00 |
| Low | $24.98 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.98 |
About Citigroup Inc (C-P-K)
Citigroup Inc. Dep Shs Repstg 1/1000th Pfd Ser K
Invest in Citigroup Inc (C-P-K)
Historical Stock Data for Citigroup Inc (C-P-K)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | $25.00 | $25.00 | $24.98 | $24.99 | $24.99 | 108,164 |
| 2023-11-13 | $24.99 | $25.00 | $24.98 | $25.00 | $25.00 | 62,704 |
| 2023-11-10 | $25.00 | $25.00 | $24.98 | $24.99 | $24.99 | 80,336 |
| 2023-11-09 | $24.98 | $24.99 | $24.97 | $24.99 | $24.99 | 262,376 |
| 2023-11-08 | $24.96 | $24.98 | $24.96 | $24.98 | $24.98 | 64,251 |
| 2023-11-07 | $24.97 | $24.97 | $24.96 | $24.96 | $24.96 | 57,650 |
| 2023-11-06 | $24.96 | $24.97 | $24.96 | $24.96 | $24.96 | 76,865 |
| 2023-11-03 | $24.95 | $24.97 | $24.95 | $24.97 | $24.97 | 212,811 |
| 2023-11-02 | $24.96 | $24.96 | $24.95 | $24.96 | $24.96 | 540,137 |
| 2023-11-01 | $25.38 | $25.39 | $25.37 | $25.38 | $24.95 | 126,226 |
| 2023-10-31 | $25.36 | $25.39 | $25.36 | $25.37 | $24.94 | 429,577 |
| 2023-10-30 | $25.37 | $25.37 | $25.36 | $25.36 | $24.93 | 57,203 |
| 2023-10-27 | $25.35 | $25.36 | $25.35 | $25.36 | $24.93 | 287,474 |
| 2023-10-26 | $25.35 | $25.36 | $25.35 | $25.35 | $24.92 | 116,897 |
| 2023-10-25 | $25.34 | $25.36 | $25.34 | $25.35 | $24.92 | 101,375 |
| 2023-10-24 | $25.34 | $25.35 | $25.34 | $25.34 | $24.91 | 155,415 |
| 2023-10-23 | $25.33 | $25.35 | $25.33 | $25.35 | $24.92 | 100,613 |
| 2023-10-20 | $25.32 | $25.35 | $25.32 | $25.34 | $24.91 | 216,220 |
| 2023-10-19 | $25.32 | $25.34 | $25.32 | $25.32 | $24.89 | 220,936 |
| 2023-10-18 | $25.31 | $25.32 | $25.31 | $25.31 | $24.88 | 239,447 |
| 2023-10-17 | $25.35 | $25.35 | $25.30 | $25.31 | $24.88 | 679,233 |
| 2023-10-16 | $25.31 | $25.38 | $25.30 | $25.38 | $24.95 | 112,102 |
| 2023-10-13 | $25.32 | $25.35 | $25.30 | $25.32 | $24.89 | 97,031 |
| 2023-10-12 | $25.30 | $25.34 | $25.30 | $25.33 | $24.90 | 110,103 |
| 2023-10-11 | $25.35 | $25.35 | $25.29 | $25.30 | $24.87 | 77,886 |
| 2023-10-10 | $25.29 | $25.32 | $25.28 | $25.29 | $24.86 | 60,911 |
| 2023-10-09 | $25.28 | $25.34 | $25.25 | $25.31 | $24.88 | 90,062 |
| 2023-10-06 | $25.24 | $25.30 | $25.22 | $25.28 | $24.85 | 116,350 |
| 2023-10-05 | $25.24 | $25.29 | $25.23 | $25.24 | $24.81 | 173,469 |
| 2023-10-04 | $25.23 | $25.25 | $25.21 | $25.23 | $24.80 | 177,193 |
| 2023-10-03 | $25.23 | $25.27 | $25.20 | $25.23 | $24.80 | 196,073 |
| 2023-10-02 | $25.23 | $25.28 | $25.23 | $25.25 | $24.82 | 124,913 |
| 2023-09-29 | $25.26 | $25.34 | $25.22 | $25.22 | $24.79 | 294,578 |
| 2023-09-28 | $25.25 | $25.28 | $25.21 | $25.26 | $24.83 | 78,629 |
| 2023-09-27 | $25.24 | $25.33 | $25.23 | $25.25 | $24.82 | 122,051 |
| 2023-09-26 | $25.23 | $25.27 | $25.22 | $25.25 | $24.82 | 233,838 |
| 2023-09-25 | $25.21 | $25.28 | $25.18 | $25.27 | $24.84 | 150,426 |
| 2023-09-22 | $25.20 | $25.28 | $25.19 | $25.25 | $24.82 | 86,220 |
| 2023-09-21 | $25.19 | $25.23 | $25.16 | $25.21 | $24.78 | 83,208 |
| 2023-09-20 | $25.22 | $25.24 | $25.20 | $25.23 | $24.80 | 89,759 |
| 2023-09-19 | $25.24 | $25.25 | $25.21 | $25.22 | $24.79 | 84,574 |
| 2023-09-18 | $25.18 | $25.24 | $25.18 | $25.22 | $24.79 | 63,390 |
| 2023-09-15 | $25.20 | $25.23 | $25.19 | $25.23 | $25.23 | 61,305 |
| 2023-09-14 | $25.19 | $25.23 | $25.17 | $25.23 | $25.23 | 63,020 |
| 2023-09-13 | $25.18 | $25.19 | $25.16 | $25.19 | $25.19 | 74,265 |
| 2023-09-12 | $25.15 | $25.18 | $25.15 | $25.17 | $25.17 | 82,071 |
| 2023-09-11 | $25.15 | $25.19 | $25.15 | $25.15 | $25.15 | 73,862 |
| 2023-09-08 | $25.13 | $25.18 | $25.13 | $25.13 | $25.13 | 114,404 |
| 2023-09-07 | $25.16 | $25.19 | $25.11 | $25.13 | $25.13 | 85,903 |
| 2023-09-06 | $25.15 | $25.19 | $25.15 | $25.16 | $25.16 | 49,806 |
| 2023-09-05 | $25.17 | $25.19 | $25.16 | $25.16 | $25.16 | 69,254 |
| 2023-09-01 | $25.11 | $25.16 | $25.11 | $25.15 | $25.15 | 41,830 |
| 2023-08-31 | $25.08 | $25.19 | $25.08 | $25.13 | $25.13 | 183,729 |
| 2023-08-30 | $25.08 | $25.10 | $25.07 | $25.07 | $25.07 | 67,749 |
| 2023-08-29 | $25.06 | $25.08 | $25.06 | $25.08 | $25.08 | 58,872 |
| 2023-08-28 | $25.10 | $25.10 | $25.05 | $25.06 | $25.06 | 79,625 |
| 2023-08-25 | $25.05 | $25.07 | $25.05 | $25.06 | $25.06 | 63,688 |
| 2023-08-24 | $25.07 | $25.08 | $25.05 | $25.05 | $25.05 | 98,607 |
| 2023-08-23 | $25.07 | $25.08 | $25.05 | $25.06 | $25.06 | 57,512 |
| 2023-08-22 | $25.05 | $25.08 | $25.04 | $25.05 | $25.05 | 74,668 |
| 2023-08-21 | $25.08 | $25.08 | $25.04 | $25.05 | $25.05 | 57,432 |
| 2023-08-18 | $25.10 | $25.11 | $25.05 | $25.06 | $25.06 | 68,050 |
| 2023-08-17 | $25.09 | $25.12 | $25.07 | $25.08 | $25.08 | 87,135 |
| 2023-08-16 | $25.06 | $25.09 | $25.06 | $25.09 | $25.09 | 126,055 |
| 2023-08-15 | $25.11 | $25.11 | $25.06 | $25.08 | $25.08 | 74,709 |
| 2023-08-14 | $25.07 | $25.12 | $25.06 | $25.07 | $25.07 | 69,021 |
| 2023-08-11 | $25.08 | $25.12 | $25.05 | $25.11 | $25.11 | 80,740 |
| 2023-08-10 | $25.08 | $25.10 | $25.05 | $25.05 | $25.05 | 65,253 |
| 2023-08-09 | $25.05 | $25.08 | $25.03 | $25.05 | $25.05 | 82,932 |
| 2023-08-08 | $25.07 | $25.12 | $25.04 | $25.06 | $25.06 | 109,964 |
| 2023-08-07 | $25.02 | $25.08 | $25.02 | $25.07 | $25.07 | 123,981 |
| 2023-08-04 | $25.03 | $25.09 | $25.01 | $25.03 | $25.03 | 109,698 |
| 2023-08-03 | $25.04 | $25.10 | $25.00 | $25.03 | $25.03 | 109,767 |
| 2023-08-02 | $25.40 | $25.44 | $25.40 | $25.42 | $24.99 | 55,916 |
| 2023-08-01 | $25.39 | $25.44 | $25.39 | $25.42 | $24.99 | 145,183 |
| 2023-07-31 | $25.40 | $25.44 | $25.40 | $25.40 | $24.97 | 144,951 |
| 2023-07-28 | $25.43 | $25.43 | $25.37 | $25.39 | $24.96 | 64,965 |
| 2023-07-27 | $25.39 | $25.43 | $25.36 | $25.41 | $25.41 | 80,667 |
| 2023-07-26 | $25.35 | $25.42 | $25.35 | $25.40 | $25.40 | 54,247 |
| 2023-07-25 | $25.40 | $25.40 | $25.35 | $25.35 | $25.35 | 29,367 |
| 2023-07-24 | $25.35 | $25.38 | $25.34 | $25.34 | $25.34 | 31,945 |
| 2023-07-21 | $25.33 | $25.40 | $25.33 | $25.35 | $25.35 | 54,164 |
| 2023-07-20 | $25.39 | $25.42 | $25.32 | $25.36 | $25.36 | 40,684 |
| 2023-07-19 | $25.36 | $25.42 | $25.34 | $25.36 | $25.36 | 56,324 |
| 2023-07-18 | $25.32 | $25.41 | $25.32 | $25.41 | $25.41 | 67,966 |
| 2023-07-17 | $25.32 | $25.36 | $25.31 | $25.34 | $25.34 | 42,483 |
| 2023-07-14 | $25.34 | $25.40 | $25.30 | $25.36 | $25.36 | 89,258 |
| 2023-07-13 | $25.32 | $25.40 | $25.32 | $25.37 | $25.37 | 54,529 |
| 2023-07-12 | $25.32 | $25.38 | $25.30 | $25.33 | $25.33 | 69,515 |
| 2023-07-11 | $25.33 | $25.33 | $25.27 | $25.33 | $25.33 | 59,262 |
| 2023-07-10 | $25.31 | $25.33 | $25.22 | $25.32 | $25.32 | 37,953 |
| 2023-07-07 | $25.25 | $25.33 | $25.21 | $25.30 | $25.30 | 52,950 |
| 2023-07-06 | $25.28 | $25.30 | $25.20 | $25.23 | $25.23 | 65,216 |
| 2023-07-05 | $25.30 | $25.33 | $25.28 | $25.30 | $25.30 | 66,235 |
| 2023-07-03 | $25.33 | $25.33 | $25.29 | $25.30 | $25.30 | 35,371 |
| 2023-06-30 | $25.23 | $25.33 | $25.21 | $25.33 | $25.33 | 257,590 |
| 2023-06-29 | $25.22 | $25.26 | $25.19 | $25.19 | $25.19 | 75,869 |
| 2023-06-28 | $25.21 | $25.23 | $25.20 | $25.22 | $25.22 | 80,457 |
| 2023-06-27 | $25.23 | $25.28 | $25.19 | $25.20 | $25.20 | 57,490 |
| 2023-06-26 | $25.19 | $25.24 | $25.18 | $25.18 | $25.18 | 63,187 |
| 2023-06-23 | $25.23 | $25.24 | $25.17 | $25.18 | $25.18 | 78,462 |
| 2023-06-22 | $25.19 | $25.25 | $25.17 | $25.18 | $25.18 | 77,434 |
| 2023-06-21 | $25.20 | $25.26 | $25.20 | $25.20 | $25.20 | 49,336 |
| 2023-06-20 | $25.19 | $25.24 | $25.18 | $25.24 | $25.24 | 54,987 |
| 2023-06-16 | $25.23 | $25.27 | $25.18 | $25.18 | $25.18 | 68,599 |
| 2023-06-15 | $25.22 | $25.29 | $25.18 | $25.26 | $25.26 | 70,374 |
| 2023-06-14 | $25.27 | $25.28 | $25.21 | $25.27 | $25.27 | 69,120 |
| 2023-06-13 | $25.20 | $25.26 | $25.14 | $25.26 | $25.26 | 68,848 |
| 2023-06-12 | $25.18 | $25.20 | $25.09 | $25.16 | $25.16 | 68,939 |
| 2023-06-09 | $25.13 | $25.19 | $25.11 | $25.13 | $25.13 | 63,400 |
| 2023-06-08 | $25.16 | $25.17 | $25.10 | $25.16 | $25.16 | 60,226 |
| 2023-06-07 | $25.17 | $25.20 | $25.09 | $25.13 | $25.13 | 62,326 |
| 2023-06-06 | $25.17 | $25.19 | $25.10 | $25.18 | $25.18 | 53,247 |
| 2023-06-05 | $25.06 | $25.18 | $25.04 | $25.18 | $25.18 | 91,849 |
| 2023-06-02 | $25.06 | $25.14 | $25.04 | $25.05 | $25.05 | 59,450 |
| 2023-06-01 | $25.05 | $25.15 | $25.05 | $25.06 | $25.06 | 60,763 |
| 2023-05-31 | $25.05 | $25.15 | $24.96 | $25.12 | $25.12 | 247,994 |
| 2023-05-30 | $24.99 | $25.05 | $24.96 | $25.05 | $25.05 | 66,823 |
| 2023-05-26 | $24.98 | $25.01 | $24.92 | $24.94 | $24.94 | 76,317 |
| 2023-05-25 | $24.99 | $25.03 | $24.95 | $25.01 | $25.01 | 47,027 |
| 2023-05-24 | $24.99 | $25.03 | $24.95 | $25.02 | $25.02 | 71,983 |
| 2023-05-23 | $24.95 | $25.00 | $24.92 | $24.97 | $24.97 | 74,106 |
| 2023-05-22 | $24.86 | $24.96 | $24.85 | $24.96 | $24.96 | 70,686 |
| 2023-05-19 | $24.90 | $24.90 | $24.85 | $24.86 | $24.86 | 83,558 |
| 2023-05-18 | $24.82 | $24.90 | $24.82 | $24.84 | $24.84 | 89,104 |
| 2023-05-17 | $24.86 | $24.92 | $24.79 | $24.80 | $24.80 | 210,343 |
| 2023-05-16 | $24.79 | $24.83 | $24.77 | $24.77 | $24.77 | 105,064 |
| 2023-05-15 | $24.90 | $24.90 | $24.77 | $24.81 | $24.81 | 123,457 |
| 2023-05-12 | $24.77 | $24.85 | $24.75 | $24.78 | $24.78 | 137,776 |
| 2023-05-11 | $24.72 | $24.81 | $24.64 | $24.75 | $24.75 | 89,250 |
| 2023-05-10 | $24.86 | $24.86 | $24.75 | $24.78 | $24.78 | 80,878 |
| 2023-05-09 | $24.86 | $24.86 | $24.76 | $24.79 | $24.79 | 147,501 |
| 2023-05-08 | $24.95 | $24.95 | $24.83 | $24.85 | $24.85 | 112,523 |
| 2023-05-05 | $24.87 | $24.99 | $24.85 | $24.88 | $24.88 | 178,078 |
| 2023-05-04 | $24.86 | $24.90 | $24.75 | $24.78 | $24.78 | 229,033 |
| 2023-05-03 | $25.31 | $25.38 | $25.25 | $25.28 | $24.85 | 174,665 |
| 2023-05-02 | $25.31 | $25.37 | $25.30 | $25.34 | $24.91 | 135,536 |
| 2023-05-01 | $25.40 | $25.43 | $25.31 | $25.32 | $24.89 | 94,042 |
| 2023-04-28 | $25.41 | $25.50 | $25.36 | $25.37 | $24.94 | 244,296 |
| 2023-04-27 | $25.43 | $25.54 | $25.31 | $25.39 | $24.96 | 118,258 |
| 2023-04-26 | $25.40 | $25.54 | $25.40 | $25.42 | $24.99 | 75,194 |
| 2023-04-25 | $25.46 | $25.55 | $25.42 | $25.42 | $24.99 | 88,486 |
| 2023-04-24 | $25.51 | $25.54 | $25.42 | $25.53 | $25.09 | 101,203 |
| 2023-04-21 | $25.48 | $25.51 | $25.41 | $25.51 | $25.08 | 131,257 |
| 2023-04-20 | $25.34 | $25.48 | $25.31 | $25.44 | $25.01 | 110,415 |
| 2023-04-19 | $25.26 | $25.38 | $25.26 | $25.31 | $24.88 | 102,518 |
| 2023-04-18 | $25.23 | $25.31 | $25.23 | $25.27 | $24.84 | 101,885 |
| 2023-04-17 | $25.16 | $25.25 | $25.16 | $25.23 | $24.80 | 92,911 |
| 2023-04-14 | $25.20 | $25.26 | $25.13 | $25.18 | $24.75 | 110,478 |
| 2023-04-13 | $25.15 | $25.24 | $25.15 | $25.20 | $24.77 | 91,319 |
| 2023-04-12 | $25.22 | $25.24 | $25.10 | $25.14 | $24.71 | 104,427 |
| 2023-04-11 | $25.13 | $25.23 | $25.13 | $25.18 | $24.75 | 77,843 |
| 2023-04-10 | $25.11 | $25.22 | $25.10 | $25.19 | $24.76 | 57,272 |
| 2023-04-06 | $25.04 | $25.24 | $25.01 | $25.24 | $24.81 | 112,831 |
| 2023-04-05 | $24.96 | $25.05 | $24.94 | $24.99 | $24.56 | 145,693 |
| 2023-04-04 | $24.93 | $24.96 | $24.87 | $24.96 | $24.53 | 147,931 |
| 2023-04-03 | $24.86 | $24.95 | $24.83 | $24.92 | $24.50 | 245,156 |
| 2023-03-31 | $24.96 | $25.01 | $24.71 | $24.79 | $24.37 | 1,490,456 |
| 2023-03-30 | $24.93 | $25.00 | $24.81 | $24.86 | $24.44 | 174,573 |
| 2023-03-29 | $25.04 | $25.07 | $24.86 | $24.95 | $24.52 | 155,255 |
| 2023-03-28 | $24.97 | $25.13 | $24.92 | $25.00 | $24.57 | 105,310 |
| 2023-03-27 | $24.97 | $25.10 | $24.88 | $24.97 | $24.54 | 107,416 |
| 2023-03-24 | $24.71 | $24.96 | $24.70 | $24.91 | $24.49 | 168,780 |
| 2023-03-23 | $24.92 | $25.01 | $24.79 | $24.83 | $24.41 | 183,135 |
| 2023-03-22 | $24.86 | $25.02 | $24.82 | $24.92 | $24.50 | 124,611 |
| 2023-03-21 | $24.76 | $24.93 | $24.76 | $24.87 | $24.45 | 131,741 |
| 2023-03-20 | $24.92 | $24.98 | $24.71 | $24.71 | $24.29 | 220,927 |
| 2023-03-17 | $24.81 | $24.96 | $24.75 | $24.95 | $24.52 | 163,119 |
| 2023-03-16 | $24.57 | $24.96 | $24.57 | $24.89 | $24.47 | 152,662 |
| 2023-03-15 | $24.69 | $24.98 | $24.59 | $24.70 | $24.28 | 199,199 |
| 2023-03-14 | $24.63 | $25.02 | $24.58 | $24.87 | $24.45 | 198,164 |
| 2023-03-13 | $24.77 | $24.89 | $24.39 | $24.46 | $24.04 | 439,027 |
| 2023-03-10 | $25.19 | $25.19 | $24.87 | $24.92 | $24.50 | 440,426 |
| 2023-03-09 | $25.23 | $25.25 | $25.15 | $25.16 | $24.73 | 69,878 |
| 2023-03-08 | $25.20 | $25.26 | $25.20 | $25.25 | $24.82 | 70,770 |
| 2023-03-07 | $25.22 | $25.25 | $25.20 | $25.23 | $24.80 | 67,109 |
| 2023-03-06 | $25.22 | $25.26 | $25.19 | $25.26 | $24.83 | 71,363 |
| 2023-03-03 | $25.18 | $25.22 | $25.18 | $25.22 | $24.79 | 112,376 |
| 2023-03-02 | $25.17 | $25.19 | $25.15 | $25.19 | $24.76 | 56,446 |
| 2023-03-01 | $25.15 | $25.18 | $25.13 | $25.18 | $24.75 | 88,412 |
| 2023-02-28 | $25.22 | $25.22 | $25.08 | $25.15 | $24.72 | 803,520 |
| 2023-02-27 | $25.17 | $25.22 | $25.17 | $25.22 | $24.79 | 74,619 |
| 2023-02-24 | $25.19 | $25.21 | $25.13 | $25.17 | $24.74 | 114,994 |
| 2023-02-23 | $25.17 | $25.22 | $25.13 | $25.17 | $24.74 | 161,961 |
| 2023-02-22 | $25.10 | $25.19 | $25.10 | $25.19 | $24.76 | 71,956 |
| 2023-02-21 | $25.14 | $25.14 | $25.08 | $25.09 | $24.66 | 104,509 |
| 2023-02-17 | $25.13 | $25.20 | $25.13 | $25.15 | $24.72 | 73,579 |
| 2023-02-16 | $25.20 | $25.22 | $25.12 | $25.13 | $24.70 | 93,018 |
| 2023-02-15 | $25.19 | $25.22 | $25.16 | $25.20 | $24.77 | 195,567 |
| 2023-02-14 | $25.16 | $25.19 | $25.14 | $25.19 | $24.76 | 79,482 |
| 2023-02-13 | $25.15 | $25.18 | $25.12 | $25.18 | $24.75 | 56,489 |
| 2023-02-10 | $25.13 | $25.15 | $25.13 | $25.14 | $24.71 | 61,792 |
| 2023-02-09 | $25.17 | $25.18 | $25.10 | $25.13 | $24.70 | 112,672 |
| 2023-02-08 | $25.15 | $25.18 | $25.11 | $25.16 | $24.73 | 88,846 |
| 2023-02-07 | $25.18 | $25.18 | $25.11 | $25.17 | $24.74 | 109,888 |
| 2023-02-06 | $25.13 | $25.18 | $25.10 | $25.13 | $24.70 | 108,719 |
| 2023-02-03 | $25.14 | $25.22 | $25.13 | $25.15 | $25.15 | 104,040 |
| 2023-02-02 | $25.18 | $25.24 | $25.18 | $25.23 | $25.23 | 178,859 |
| 2023-02-01 | $25.47 | $25.56 | $25.47 | $25.56 | $25.13 | 132,661 |
| 2023-01-31 | $25.52 | $25.52 | $25.47 | $25.50 | $25.07 | 257,077 |
| 2023-01-30 | $25.47 | $25.52 | $25.46 | $25.48 | $25.48 | 381,926 |
| 2023-01-27 | $25.47 | $25.53 | $25.47 | $25.47 | $25.47 | 70,740 |
| 2023-01-26 | $25.45 | $25.53 | $25.45 | $25.52 | $25.52 | 81,910 |
| 2023-01-25 | $25.46 | $25.51 | $25.44 | $25.45 | $25.45 | 81,443 |
| 2023-01-24 | $25.49 | $25.52 | $25.46 | $25.52 | $25.52 | 87,298 |
| 2023-01-23 | $25.49 | $25.51 | $25.44 | $25.50 | $25.50 | 179,790 |
| 2023-01-20 | $25.45 | $25.50 | $25.38 | $25.49 | $25.49 | 142,484 |
| 2023-01-19 | $25.38 | $25.49 | $25.38 | $25.49 | $25.49 | 128,961 |
| 2023-01-18 | $25.40 | $25.47 | $25.38 | $25.43 | $25.43 | 162,337 |
| 2023-01-17 | $25.31 | $25.37 | $25.30 | $25.32 | $25.32 | 131,090 |
| 2023-01-13 | $25.33 | $25.35 | $25.25 | $25.32 | $25.32 | 127,416 |
| 2023-01-12 | $25.33 | $25.40 | $25.33 | $25.34 | $25.34 | 253,670 |
| 2023-01-11 | $25.40 | $25.49 | $25.33 | $25.35 | $25.35 | 71,977 |
| 2023-01-10 | $25.41 | $25.44 | $25.38 | $25.41 | $25.41 | 113,510 |
| 2023-01-09 | $25.27 | $25.49 | $25.27 | $25.45 | $25.45 | 145,791 |
| 2023-01-06 | $25.26 | $25.39 | $25.25 | $25.38 | $25.38 | 153,543 |
| 2023-01-05 | $25.13 | $25.27 | $25.11 | $25.26 | $25.26 | 156,441 |
| 2023-01-04 | $25.15 | $25.20 | $25.09 | $25.17 | $25.17 | 147,240 |
| 2023-01-03 | $25.08 | $25.14 | $25.06 | $25.10 | $25.10 | 148,234 |
| 2022-12-30 | $25.09 | $25.12 | $25.03 | $25.03 | $25.03 | 1,252,648 |
| 2022-12-29 | $25.03 | $25.09 | $25.03 | $25.06 | $25.06 | 185,845 |
| 2022-12-28 | $25.07 | $25.10 | $25.01 | $25.09 | $25.09 | 256,872 |
| 2022-12-27 | $25.08 | $25.10 | $25.05 | $25.06 | $25.06 | 177,911 |
| 2022-12-23 | $25.12 | $25.13 | $25.08 | $25.08 | $25.08 | 110,133 |
| 2022-12-22 | $25.10 | $25.15 | $25.09 | $25.09 | $25.09 | 200,546 |
| 2022-12-21 | $25.10 | $25.15 | $25.09 | $25.09 | $25.09 | 470,709 |
| 2022-12-20 | $25.07 | $25.10 | $25.07 | $25.10 | $25.10 | 410,612 |
| 2022-12-19 | $25.06 | $25.14 | $25.06 | $25.08 | $25.08 | 439,703 |
| 2022-12-16 | $25.05 | $25.13 | $25.04 | $25.06 | $25.06 | 391,754 |
| 2022-12-15 | $25.09 | $25.18 | $25.07 | $25.07 | $25.07 | 229,392 |
| 2022-12-14 | $25.16 | $25.25 | $25.06 | $25.12 | $25.12 | 294,732 |
| 2022-12-13 | $25.24 | $25.24 | $25.10 | $25.13 | $25.13 | 121,707 |
| 2022-12-12 | $25.10 | $25.10 | $25.06 | $25.07 | $25.07 | 225,822 |
| 2022-12-09 | $25.09 | $25.15 | $25.07 | $25.08 | $25.08 | 169,884 |
| 2022-12-08 | $25.18 | $25.23 | $25.08 | $25.12 | $25.12 | 129,623 |
| 2022-12-07 | $25.11 | $25.19 | $25.11 | $25.19 | $25.19 | 127,885 |
| 2022-12-06 | $25.12 | $25.17 | $25.07 | $25.15 | $25.15 | 124,514 |
| 2022-12-05 | $25.11 | $25.19 | $25.10 | $25.17 | $25.17 | 153,027 |
| 2022-12-02 | $25.10 | $25.18 | $25.07 | $25.13 | $25.13 | 172,739 |
| 2022-12-01 | $25.07 | $25.18 | $25.07 | $25.18 | $25.18 | 143,336 |
| 2022-11-30 | $25.00 | $25.08 | $25.00 | $25.03 | $25.03 | 2,756,243 |
| 2022-11-29 | $25.04 | $25.04 | $24.99 | $25.00 | $25.00 | 482,477 |
| 2022-11-28 | $24.98 | $25.08 | $24.98 | $25.04 | $25.04 | 321,649 |
| 2022-11-25 | $24.97 | $25.00 | $24.96 | $24.98 | $24.98 | 128,279 |
| 2022-11-23 | $24.95 | $25.05 | $24.92 | $25.02 | $25.02 | 256,689 |
| 2022-11-22 | $24.94 | $25.02 | $24.89 | $24.96 | $24.96 | 353,436 |
| 2022-11-21 | $24.88 | $24.95 | $24.86 | $24.90 | $24.90 | 276,799 |
| 2022-11-18 | $24.92 | $24.92 | $24.85 | $24.88 | $24.88 | 275,428 |
| 2022-11-17 | $24.81 | $24.91 | $24.81 | $24.85 | $24.85 | 226,910 |
| 2022-11-16 | $24.86 | $24.91 | $24.84 | $24.89 | $24.89 | 324,161 |
| 2022-11-15 | $24.99 | $24.99 | $24.82 | $24.83 | $24.83 | 454,083 |
| 2022-11-14 | $25.05 | $25.09 | $24.81 | $24.85 | $24.85 | 219,285 |
| 2022-11-11 | $25.07 | $25.12 | $25.02 | $25.03 | $25.03 | 163,189 |
| 2022-11-10 | $25.01 | $25.19 | $25.01 | $25.11 | $25.11 | 329,805 |
| 2022-11-09 | $24.95 | $25.03 | $24.80 | $24.86 | $24.86 | 271,816 |
| 2022-11-08 | $24.78 | $25.03 | $24.78 | $24.99 | $24.99 | 177,175 |
| 2022-11-07 | $24.79 | $24.84 | $24.72 | $24.78 | $24.78 | 317,447 |
| 2022-11-04 | $24.83 | $24.90 | $24.68 | $24.77 | $24.77 | 198,942 |
| 2022-11-03 | $24.97 | $24.97 | $24.75 | $24.81 | $24.81 | 189,054 |
| 2022-11-02 | $25.26 | $25.43 | $25.20 | $25.38 | $25.38 | 128,035 |
| 2022-11-01 | $25.27 | $25.35 | $25.20 | $25.26 | $25.26 | 128,412 |
| 2022-10-31 | $25.17 | $25.26 | $25.11 | $25.24 | $25.24 | 231,771 |
| 2022-10-28 | $25.16 | $25.22 | $25.11 | $25.15 | $25.15 | 68,336 |
| 2022-10-27 | $25.10 | $25.16 | $25.06 | $25.15 | $25.15 | 102,033 |
| 2022-10-26 | $25.09 | $25.22 | $25.09 | $25.16 | $25.16 | 70,834 |
| 2022-10-25 | $25.05 | $25.17 | $25.05 | $25.11 | $25.11 | 79,056 |
| 2022-10-24 | $25.08 | $25.11 | $25.00 | $25.07 | $25.07 | 103,601 |
| 2022-10-21 | $25.06 | $25.16 | $24.99 | $25.02 | $25.02 | 114,642 |
| 2022-10-20 | $25.06 | $25.14 | $25.03 | $25.07 | $25.07 | 127,106 |
| 2022-10-19 | $25.09 | $25.15 | $25.06 | $25.08 | $25.08 | 151,187 |
| 2022-10-18 | $25.14 | $25.15 | $25.09 | $25.09 | $25.09 | 75,407 |
| 2022-10-17 | $25.14 | $25.25 | $25.09 | $25.13 | $25.13 | 77,080 |
| 2022-10-14 | $25.10 | $25.21 | $25.08 | $25.09 | $25.09 | 59,228 |
| 2022-10-13 | $25.01 | $25.26 | $25.01 | $25.07 | $25.07 | 100,883 |
| 2022-10-12 | $25.22 | $25.25 | $25.12 | $25.12 | $25.12 | 97,761 |
| 2022-10-11 | $25.30 | $25.34 | $25.21 | $25.21 | $25.21 | 113,741 |
| 2022-10-10 | $25.35 | $25.39 | $25.25 | $25.30 | $25.30 | 61,541 |
| 2022-10-07 | $25.35 | $25.43 | $25.30 | $25.30 | $25.30 | 63,815 |
| 2022-10-06 | $25.42 | $25.51 | $25.39 | $25.39 | $25.39 | 66,095 |
| 2022-10-05 | $25.46 | $25.50 | $25.42 | $25.42 | $25.42 | 61,547 |
| 2022-10-04 | $25.59 | $25.73 | $25.51 | $25.51 | $25.51 | 67,145 |
| 2022-10-03 | $25.65 | $25.83 | $25.57 | $25.57 | $25.57 | 68,843 |
| 2022-09-30 | $25.55 | $25.73 | $25.50 | $25.63 | $25.63 | 447,862 |
| 2022-09-29 | $25.46 | $25.69 | $25.35 | $25.64 | $25.64 | 75,758 |
| 2022-09-28 | $25.38 | $25.64 | $25.37 | $25.55 | $25.55 | 121,797 |
| 2022-09-27 | $25.35 | $25.49 | $25.28 | $25.48 | $25.48 | 132,475 |
| 2022-09-26 | $25.28 | $25.37 | $25.27 | $25.30 | $25.30 | 73,460 |
| 2022-09-23 | $25.35 | $25.38 | $25.27 | $25.31 | $25.31 | 70,548 |
| 2022-09-22 | $25.31 | $25.44 | $25.27 | $25.31 | $25.31 | 113,192 |
| 2022-09-21 | $25.33 | $25.51 | $25.31 | $25.40 | $25.40 | 51,355 |
| 2022-09-20 | $25.30 | $25.40 | $25.30 | $25.31 | $25.31 | 68,903 |
| 2022-09-19 | $25.48 | $25.49 | $25.37 | $25.38 | $25.38 | 90,228 |
| 2022-09-16 | $25.35 | $25.50 | $25.35 | $25.46 | $25.46 | 60,983 |
| 2022-09-15 | $25.40 | $25.52 | $25.40 | $25.50 | $25.50 | 96,037 |
| 2022-09-14 | $25.51 | $25.51 | $25.40 | $25.47 | $25.47 | 103,351 |
| 2022-09-13 | $25.45 | $25.52 | $25.42 | $25.51 | $25.51 | 101,882 |
| 2022-09-12 | $25.44 | $25.64 | $25.37 | $25.57 | $25.57 | 62,925 |
| 2022-09-09 | $25.31 | $25.50 | $25.29 | $25.50 | $25.50 | 74,405 |
| 2022-09-08 | $25.25 | $25.40 | $25.23 | $25.26 | $25.26 | 110,305 |
| 2022-09-07 | $25.21 | $25.33 | $25.19 | $25.28 | $25.28 | 53,875 |
| 2022-09-06 | $25.25 | $25.33 | $25.18 | $25.19 | $25.19 | 103,252 |
| 2022-09-02 | $25.40 | $25.45 | $25.25 | $25.30 | $25.30 | 55,767 |
| 2022-09-01 | $25.35 | $25.38 | $25.19 | $25.38 | $25.38 | 184,869 |
| 2022-08-31 | $25.39 | $25.52 | $25.23 | $25.35 | $25.35 | 188,915 |
| 2022-08-30 | $25.53 | $25.64 | $25.38 | $25.38 | $25.38 | 135,866 |
| 2022-08-29 | $25.50 | $25.61 | $25.36 | $25.54 | $25.54 | 68,437 |
| 2022-08-26 | $25.69 | $25.69 | $25.48 | $25.57 | $25.57 | 83,528 |
| 2022-08-25 | $25.47 | $25.70 | $25.47 | $25.60 | $25.60 | 71,815 |
| 2022-08-24 | $25.35 | $25.50 | $25.32 | $25.47 | $25.47 | 112,666 |
| 2022-08-23 | $25.46 | $25.56 | $25.18 | $25.35 | $25.35 | 226,886 |
| 2022-08-22 | $25.41 | $25.48 | $25.40 | $25.43 | $25.43 | 100,788 |
| 2022-08-19 | $25.52 | $25.58 | $25.41 | $25.48 | $25.48 | 158,055 |
| 2022-08-18 | $25.60 | $25.68 | $25.54 | $25.58 | $25.58 | 264,775 |
| 2022-08-17 | $25.59 | $25.68 | $25.53 | $25.58 | $25.58 | 222,893 |
| 2022-08-16 | $25.63 | $25.69 | $25.51 | $25.69 | $25.69 | 110,347 |
| 2022-08-15 | $25.69 | $25.70 | $25.59 | $25.61 | $25.61 | 153,753 |
| 2022-08-12 | $25.70 | $25.74 | $25.62 | $25.64 | $25.64 | 281,052 |
| 2022-08-11 | $25.84 | $25.85 | $25.62 | $25.65 | $25.65 | 86,060 |
| 2022-08-10 | $25.84 | $25.87 | $25.71 | $25.76 | $25.76 | 83,368 |
| 2022-08-09 | $25.87 | $25.90 | $25.62 | $25.70 | $25.70 | 95,130 |
| 2022-08-08 | $25.90 | $25.98 | $25.79 | $25.95 | $25.95 | 92,861 |
| 2022-08-05 | $25.85 | $25.93 | $25.80 | $25.82 | $25.82 | 123,966 |
| 2022-08-04 | $25.93 | $25.99 | $25.78 | $25.96 | $25.96 | 175,488 |
| 2022-08-03 | $26.08 | $26.29 | $25.99 | $26.28 | $25.85 | 160,183 |
| 2022-08-02 | $26.37 | $26.49 | $25.94 | $26.01 | $25.59 | 521,157 |
| 2022-08-01 | $26.75 | $26.83 | $26.33 | $26.35 | $25.92 | 291,479 |
| 2022-07-29 | $26.49 | $26.93 | $26.48 | $26.85 | $26.41 | 177,511 |
| 2022-07-28 | $26.13 | $26.60 | $26.13 | $26.60 | $26.17 | 77,411 |
| 2022-07-27 | $26.10 | $26.25 | $26.07 | $26.20 | $25.77 | 40,419 |
| 2022-07-26 | $26.15 | $26.20 | $26.10 | $26.15 | $25.72 | 68,962 |
| 2022-07-25 | $26.19 | $26.20 | $26.03 | $26.17 | $25.74 | 60,237 |
| 2022-07-22 | $26.07 | $26.24 | $26.06 | $26.17 | $25.74 | 59,036 |
| 2022-07-21 | $25.84 | $26.03 | $25.84 | $25.97 | $25.55 | 33,828 |
| 2022-07-20 | $25.86 | $25.94 | $25.86 | $25.87 | $25.45 | 93,511 |
| 2022-07-19 | $25.86 | $25.95 | $25.80 | $25.86 | $25.44 | 66,613 |
| 2022-07-18 | $25.88 | $25.98 | $25.80 | $25.93 | $25.51 | 47,538 |
| 2022-07-15 | $25.68 | $25.87 | $25.64 | $25.82 | $25.40 | 89,288 |
| 2022-07-14 | $25.65 | $25.78 | $25.58 | $25.66 | $25.25 | 54,769 |
| 2022-07-13 | $25.70 | $25.89 | $25.68 | $25.71 | $25.29 | 68,529 |
| 2022-07-12 | $25.78 | $25.99 | $25.78 | $25.85 | $25.43 | 42,892 |
| 2022-07-11 | $25.75 | $25.99 | $25.72 | $25.78 | $25.36 | 73,408 |
| 2022-07-08 | $25.64 | $25.85 | $25.64 | $25.85 | $25.43 | 35,735 |
| 2022-07-07 | $25.63 | $25.81 | $25.63 | $25.72 | $25.30 | 70,809 |
| 2022-07-06 | $25.67 | $25.75 | $25.60 | $25.60 | $25.18 | 112,614 |
| 2022-07-05 | $25.68 | $25.79 | $25.58 | $25.68 | $25.26 | 101,285 |
| 2022-07-01 | $25.66 | $25.82 | $25.65 | $25.74 | $25.32 | 73,058 |
| 2022-06-30 | $25.83 | $25.93 | $25.73 | $25.73 | $25.31 | 127,800 |
| 2022-06-29 | $25.93 | $26.00 | $25.88 | $26.00 | $25.58 | 33,013 |
| 2022-06-28 | $26.01 | $26.06 | $25.91 | $26.00 | $25.58 | 146,038 |
| 2022-06-27 | $25.89 | $26.10 | $25.80 | $26.06 | $25.63 | 92,105 |
| 2022-06-24 | $25.99 | $25.99 | $25.78 | $25.93 | $25.51 | 52,684 |
| 2022-06-23 | $25.61 | $25.90 | $25.60 | $25.79 | $25.37 | 98,879 |
| 2022-06-22 | $25.45 | $25.65 | $25.45 | $25.65 | $25.23 | 72,543 |
| 2022-06-21 | $25.36 | $25.66 | $25.36 | $25.56 | $25.14 | 96,268 |
| 2022-06-17 | $25.35 | $25.58 | $25.35 | $25.35 | $24.94 | 98,637 |
| 2022-06-16 | $25.34 | $25.71 | $25.28 | $25.47 | $25.06 | 103,446 |
| 2022-06-15 | $25.30 | $25.60 | $25.21 | $25.55 | $25.13 | 110,865 |
| 2022-06-14 | $25.10 | $25.35 | $25.05 | $25.33 | $24.92 | 191,028 |
| 2022-06-13 | $25.09 | $25.18 | $25.05 | $25.10 | $24.69 | 180,915 |
| 2022-06-10 | $25.31 | $25.41 | $25.10 | $25.32 | $24.91 | 143,389 |
| 2022-06-09 | $25.64 | $25.70 | $25.46 | $25.46 | $25.05 | 67,368 |
| 2022-06-08 | $25.70 | $25.89 | $25.58 | $25.65 | $25.23 | 90,104 |
| 2022-06-07 | $25.68 | $25.84 | $25.52 | $25.70 | $25.28 | 51,864 |
| 2022-06-06 | $25.62 | $25.77 | $25.58 | $25.64 | $25.22 | 178,284 |
| 2022-06-03 | $25.50 | $25.60 | $25.47 | $25.57 | $25.15 | 64,061 |
| 2022-06-02 | $25.65 | $25.82 | $25.51 | $25.60 | $25.18 | 105,995 |
| 2022-06-01 | $25.95 | $26.07 | $25.70 | $25.72 | $25.30 | 54,229 |
| 2022-05-31 | $26.15 | $26.15 | $25.76 | $25.92 | $25.50 | 271,950 |
| 2022-05-27 | $25.79 | $26.45 | $25.79 | $26.28 | $25.85 | 106,067 |
| 2022-05-26 | $25.78 | $26.02 | $25.77 | $25.85 | $25.43 | 114,540 |
| 2022-05-25 | $25.50 | $25.98 | $25.41 | $25.89 | $25.47 | 120,524 |
| 2022-05-24 | $25.08 | $25.60 | $25.04 | $25.55 | $25.13 | 205,054 |
| 2022-05-23 | $25.23 | $25.33 | $25.06 | $25.06 | $24.65 | 162,392 |
| 2022-05-20 | $25.30 | $25.41 | $25.15 | $25.23 | $24.82 | 149,741 |
| 2022-05-19 | $25.18 | $25.33 | $25.15 | $25.30 | $24.89 | 155,714 |
| 2022-05-18 | $25.27 | $25.30 | $25.03 | $25.14 | $24.73 | 224,974 |
| 2022-05-17 | $25.43 | $25.43 | $25.11 | $25.21 | $24.80 | 196,555 |
| 2022-05-16 | $25.35 | $25.46 | $25.26 | $25.28 | $24.87 | 98,547 |
| 2022-05-13 | $25.29 | $25.34 | $25.21 | $25.25 | $24.84 | 120,625 |
| 2022-05-12 | $25.28 | $25.34 | $25.15 | $25.21 | $24.80 | 148,790 |
| 2022-05-11 | $25.33 | $25.49 | $25.27 | $25.27 | $24.86 | 123,761 |
| 2022-05-10 | $25.42 | $25.52 | $25.27 | $25.33 | $24.92 | 165,771 |
| 2022-05-09 | $25.45 | $25.63 | $25.28 | $25.31 | $24.90 | 103,901 |
| 2022-05-06 | $25.58 | $25.67 | $25.46 | $25.59 | $25.17 | 131,732 |
| 2022-05-05 | $25.80 | $25.93 | $25.53 | $25.61 | $25.19 | 163,590 |
| 2022-05-04 | $26.11 | $26.40 | $26.08 | $26.28 | $25.43 | 167,586 |
| 2022-05-03 | $26.27 | $26.35 | $26.08 | $26.16 | $25.31 | 131,485 |
| 2022-05-02 | $26.43 | $26.48 | $26.20 | $26.29 | $25.43 | 280,622 |
| 2022-04-29 | $26.03 | $26.58 | $25.83 | $26.52 | $26.52 | 578,824 |
| 2022-04-28 | $25.86 | $26.27 | $25.79 | $26.20 | $26.20 | 134,753 |
| 2022-04-27 | $26.15 | $26.27 | $25.82 | $25.95 | $25.95 | 168,952 |
| 2022-04-26 | $26.17 | $26.24 | $26.12 | $26.16 | $26.16 | 84,264 |
| 2022-04-25 | $26.19 | $26.26 | $26.00 | $26.24 | $26.24 | 79,192 |
| 2022-04-22 | $26.17 | $26.29 | $26.11 | $26.28 | $26.28 | 107,349 |
| 2022-04-21 | $26.17 | $26.20 | $26.13 | $26.15 | $26.15 | 94,581 |
| 2022-04-20 | $26.08 | $26.24 | $26.08 | $26.12 | $26.12 | 89,392 |
| 2022-04-19 | $26.06 | $26.15 | $25.92 | $26.04 | $26.04 | 146,929 |
| 2022-04-18 | $26.12 | $26.25 | $26.10 | $26.12 | $26.12 | 79,464 |
| 2022-04-14 | $26.14 | $26.30 | $26.09 | $26.16 | $26.16 | 102,909 |
| 2022-04-13 | $26.19 | $26.32 | $26.09 | $26.17 | $26.17 | 82,782 |
| 2022-04-12 | $26.14 | $26.23 | $26.06 | $26.08 | $26.08 | 88,366 |
| 2022-04-11 | $26.06 | $26.18 | $26.05 | $26.07 | $26.07 | 90,855 |
| 2022-04-08 | $26.19 | $26.30 | $26.12 | $26.21 | $26.21 | 114,146 |
| 2022-04-07 | $26.01 | $26.40 | $25.98 | $26.30 | $26.30 | 139,790 |
| 2022-04-06 | $25.97 | $26.27 | $25.94 | $26.10 | $26.10 | 94,475 |
| 2022-04-05 | $26.34 | $26.45 | $26.20 | $26.20 | $26.20 | 107,882 |
| 2022-04-04 | $26.35 | $26.52 | $26.32 | $26.41 | $26.41 | 93,077 |
| 2022-04-01 | $26.30 | $26.50 | $26.30 | $26.38 | $26.38 | 103,105 |
| 2022-03-31 | $26.49 | $26.55 | $26.35 | $26.35 | $26.35 | 120,524 |
| 2022-03-30 | $26.40 | $26.53 | $26.39 | $26.40 | $26.40 | 64,658 |
| 2022-03-29 | $26.29 | $26.45 | $26.26 | $26.45 | $26.45 | 74,478 |
| 2022-03-28 | $26.10 | $26.32 | $26.10 | $26.28 | $26.28 | 81,361 |
| 2022-03-25 | $26.15 | $26.25 | $26.13 | $26.20 | $26.20 | 166,690 |
| 2022-03-24 | $26.19 | $26.25 | $26.09 | $26.20 | $26.20 | 112,300 |
| 2022-03-23 | $26.17 | $26.19 | $26.06 | $26.12 | $26.12 | 50,715 |
| 2022-03-22 | $26.10 | $26.21 | $26.04 | $26.09 | $26.09 | 71,711 |
| 2022-03-21 | $26.20 | $26.35 | $26.08 | $26.25 | $26.25 | 82,595 |
| 2022-03-18 | $26.14 | $26.34 | $26.14 | $26.32 | $26.32 | 127,166 |
| 2022-03-17 | $26.05 | $26.26 | $25.92 | $26.23 | $26.23 | 93,752 |
| 2022-03-16 | $25.93 | $26.05 | $25.86 | $25.99 | $25.99 | 60,633 |
| 2022-03-15 | $25.98 | $26.05 | $25.83 | $25.87 | $25.87 | 117,690 |
| 2022-03-14 | $25.98 | $26.00 | $25.81 | $25.93 | $25.93 | 163,804 |
| 2022-03-11 | $26.13 | $26.15 | $26.01 | $26.08 | $26.08 | 77,202 |
| 2022-03-10 | $26.20 | $26.26 | $26.01 | $26.26 | $26.26 | 73,888 |
| 2022-03-09 | $26.12 | $26.32 | $26.12 | $26.22 | $26.22 | 65,473 |
| 2022-03-08 | $26.02 | $26.10 | $25.92 | $26.09 | $26.09 | 108,544 |
| 2022-03-07 | $26.21 | $26.25 | $26.04 | $26.05 | $26.05 | 63,721 |
| 2022-03-04 | $26.33 | $26.42 | $26.21 | $26.23 | $26.23 | 69,467 |
| 2022-03-03 | $26.58 | $26.68 | $26.37 | $26.39 | $26.39 | 51,801 |
| 2022-03-02 | $26.54 | $26.69 | $26.51 | $26.57 | $26.57 | 56,805 |
| 2022-03-01 | $26.57 | $26.74 | $26.46 | $26.58 | $26.58 | 90,030 |
| 2022-02-28 | $26.43 | $26.59 | $26.31 | $26.59 | $26.59 | 85,186 |
| 2022-02-25 | $26.28 | $26.43 | $26.28 | $26.42 | $26.42 | 72,906 |
| 2022-02-24 | $25.76 | $26.30 | $25.76 | $26.30 | $26.30 | 170,555 |
| 2022-02-23 | $26.27 | $26.40 | $26.26 | $26.40 | $26.40 | 77,187 |
| 2022-02-22 | $26.35 | $26.38 | $26.17 | $26.32 | $26.32 | 118,122 |
| 2022-02-18 | $26.39 | $26.47 | $26.33 | $26.40 | $26.40 | 113,878 |
| 2022-02-17 | $26.58 | $26.58 | $26.33 | $26.35 | $26.35 | 68,895 |
| 2022-02-16 | $26.47 | $26.58 | $26.40 | $26.52 | $26.52 | 92,850 |
| 2022-02-15 | $26.56 | $26.72 | $26.35 | $26.58 | $26.58 | 192,614 |
| 2022-02-14 | $26.43 | $26.51 | $26.32 | $26.49 | $26.49 | 95,976 |
| 2022-02-11 | $26.46 | $26.57 | $26.33 | $26.54 | $26.54 | 204,329 |
| 2022-02-10 | $26.46 | $26.61 | $26.33 | $26.50 | $26.50 | 116,525 |
| 2022-02-09 | $26.53 | $26.70 | $26.34 | $26.60 | $26.60 | 159,120 |
| 2022-02-08 | $26.43 | $26.50 | $26.32 | $26.42 | $26.42 | 156,160 |
| 2022-02-07 | $26.37 | $26.45 | $26.25 | $26.38 | $26.38 | 69,495 |
| 2022-02-04 | $26.38 | $26.54 | $26.25 | $26.33 | $26.33 | 87,692 |
| 2022-02-03 | $26.50 | $26.60 | $26.36 | $26.51 | $26.51 | 127,841 |
| 2022-02-02 | $27.05 | $27.16 | $26.88 | $27.03 | $26.60 | 190,967 |
| 2022-02-01 | $26.99 | $27.05 | $26.90 | $27.04 | $26.61 | 85,257 |
| 2022-01-31 | $26.78 | $26.97 | $26.78 | $26.91 | $26.48 | 384,640 |
| 2022-01-28 | $26.71 | $26.92 | $26.63 | $26.84 | $26.41 | 191,954 |
| 2022-01-27 | $26.97 | $27.08 | $26.75 | $26.78 | $26.35 | 200,215 |
| 2022-01-26 | $27.15 | $27.27 | $26.91 | $26.97 | $26.54 | 104,862 |
| 2022-01-25 | $27.22 | $27.24 | $27.12 | $27.13 | $26.70 | 73,390 |
| 2022-01-24 | $27.24 | $27.30 | $26.99 | $27.22 | $26.79 | 176,384 |
| 2022-01-21 | $27.44 | $27.58 | $27.25 | $27.30 | $26.86 | 152,685 |
| 2022-01-20 | $27.68 | $27.68 | $27.45 | $27.45 | $27.01 | 94,499 |
| 2022-01-19 | $27.49 | $27.69 | $27.49 | $27.59 | $27.15 | 86,125 |
| 2022-01-18 | $27.63 | $27.64 | $27.43 | $27.49 | $27.05 | 131,068 |
| 2022-01-14 | $27.67 | $27.80 | $27.66 | $27.76 | $27.32 | 66,498 |
| 2022-01-13 | $27.70 | $27.83 | $27.61 | $27.78 | $27.33 | 93,838 |
| 2022-01-12 | $27.73 | $27.80 | $27.59 | $27.70 | $27.26 | 71,519 |
| 2022-01-11 | $27.57 | $27.79 | $27.57 | $27.72 | $27.28 | 76,345 |
| 2022-01-10 | $27.64 | $27.67 | $27.54 | $27.62 | $27.18 | 122,484 |
| 2022-01-07 | $27.49 | $27.75 | $27.42 | $27.73 | $27.29 | 129,235 |
| 2022-01-06 | $27.43 | $27.62 | $27.24 | $27.61 | $27.17 | 64,029 |
| 2022-01-05 | $27.51 | $27.55 | $27.16 | $27.38 | $26.94 | 127,948 |
| 2022-01-04 | $27.60 | $27.61 | $27.34 | $27.49 | $27.05 | 94,884 |
| 2022-01-03 | $27.71 | $27.71 | $27.49 | $27.58 | $27.14 | 100,818 |
| 2021-12-31 | $27.55 | $27.73 | $27.54 | $27.64 | $27.20 | 111,435 |
| 2021-12-30 | $27.49 | $27.66 | $27.48 | $27.61 | $27.17 | 44,749 |
| 2021-12-29 | $27.38 | $27.56 | $27.36 | $27.56 | $27.12 | 55,494 |
| 2021-12-28 | $27.40 | $27.47 | $27.34 | $27.42 | $26.98 | 88,818 |
| 2021-12-27 | $27.39 | $27.49 | $27.38 | $27.40 | $26.96 | 63,368 |
| 2021-12-23 | $27.43 | $27.45 | $27.36 | $27.42 | $26.98 | 61,487 |
| 2021-12-22 | $27.29 | $27.42 | $27.27 | $27.39 | $26.95 | 74,104 |
| 2021-12-21 | $27.27 | $27.41 | $27.25 | $27.33 | $26.89 | 78,305 |
| 2021-12-20 | $27.18 | $27.33 | $27.18 | $27.26 | $26.83 | 102,748 |
| 2021-12-17 | $27.35 | $27.42 | $27.26 | $27.26 | $26.83 | 81,020 |
| 2021-12-16 | $27.31 | $27.42 | $27.19 | $27.41 | $26.97 | 84,257 |
| 2021-12-15 | $27.13 | $27.25 | $27.08 | $27.22 | $26.79 | 131,079 |
| 2021-12-14 | $27.05 | $27.12 | $26.99 | $27.10 | $26.67 | 76,655 |
| 2021-12-13 | $27.02 | $27.13 | $26.96 | $27.11 | $26.68 | 85,775 |
| 2021-12-10 | $27.12 | $27.12 | $26.96 | $26.99 | $26.56 | 96,440 |
| 2021-12-09 | $27.00 | $27.11 | $27.00 | $27.03 | $26.60 | 115,741 |
| 2021-12-08 | $27.18 | $27.19 | $26.98 | $27.09 | $26.66 | 88,092 |
| 2021-12-07 | $27.18 | $27.25 | $26.33 | $27.18 | $26.75 | 76,568 |
| 2021-12-06 | $27.07 | $27.14 | $27.02 | $27.10 | $26.67 | 106,278 |
| 2021-12-03 | $27.09 | $27.12 | $27.02 | $27.10 | $26.67 | 49,666 |
| 2021-12-02 | $26.97 | $27.18 | $26.97 | $27.12 | $26.69 | 69,207 |
| 2021-12-01 | $27.15 | $27.23 | $27.00 | $27.05 | $26.62 | 103,642 |
| 2021-11-30 | $27.06 | $27.10 | $26.94 | $27.10 | $26.67 | 186,308 |
| 2021-11-29 | $27.03 | $27.07 | $26.87 | $27.07 | $26.64 | 100,065 |
| 2021-11-26 | $26.99 | $27.00 | $26.79 | $26.95 | $26.52 | 104,127 |
| 2021-11-24 | $27.25 | $27.26 | $27.07 | $27.10 | $26.67 | 116,399 |
| 2021-11-23 | $27.38 | $27.40 | $27.12 | $27.17 | $26.74 | 149,229 |
| 2021-11-22 | $27.57 | $27.59 | $27.35 | $27.40 | $26.96 | 97,803 |
| 2021-11-19 | $27.63 | $27.64 | $27.46 | $27.50 | $27.06 | 55,173 |
| 2021-11-18 | $27.57 | $27.65 | $27.46 | $27.57 | $27.13 | 43,327 |
| 2021-11-17 | $27.53 | $27.68 | $27.44 | $27.68 | $27.24 | 75,003 |
| 2021-11-16 | $27.70 | $27.75 | $27.55 | $27.61 | $27.17 | 120,120 |
| 2021-11-15 | $27.86 | $27.89 | $27.63 | $27.65 | $27.21 | 64,061 |
| 2021-11-12 | $27.76 | $27.93 | $27.71 | $27.72 | $27.27 | 60,512 |
| 2021-11-11 | $27.92 | $27.96 | $27.77 | $27.80 | $27.36 | 41,258 |
| 2021-11-10 | $28.08 | $28.10 | $27.82 | $27.95 | $27.50 | 96,005 |
| 2021-11-09 | $28.15 | $28.17 | $28.10 | $28.11 | $27.66 | 62,676 |
| 2021-11-08 | $28.18 | $28.21 | $28.11 | $28.14 | $27.69 | 46,587 |
| 2021-11-05 | $28.12 | $28.20 | $28.04 | $28.14 | $27.69 | 107,567 |
| 2021-11-04 | $28.06 | $28.15 | $28.02 | $28.15 | $27.70 | 84,275 |
| 2021-11-03 | $28.46 | $28.47 | $28.33 | $28.39 | $27.52 | 91,982 |
| 2021-11-02 | $28.47 | $28.51 | $28.35 | $28.40 | $27.53 | 91,962 |
| 2021-11-01 | $27.25 | $28.52 | $26.14 | $28.47 | $27.59 | 96,896 |
| 2021-10-29 | $28.34 | $28.46 | $28.26 | $28.36 | $27.49 | 179,846 |
| 2021-10-28 | $28.32 | $28.40 | $28.28 | $28.34 | $27.47 | 42,705 |
| 2021-10-27 | $28.32 | $28.37 | $28.18 | $28.33 | $27.46 | 52,403 |
| 2021-10-26 | $28.26 | $28.31 | $28.20 | $28.31 | $27.44 | 45,327 |
| 2021-10-25 | $28.20 | $28.30 | $28.20 | $28.27 | $27.40 | 43,780 |
| 2021-10-22 | $28.23 | $28.26 | $28.18 | $28.26 | $27.39 | 60,708 |
| 2021-10-21 | $28.23 | $28.24 | $28.13 | $28.20 | $27.33 | 60,047 |
| 2021-10-20 | $28.08 | $28.23 | $28.02 | $28.20 | $27.33 | 96,079 |
| 2021-10-19 | $28.07 | $28.14 | $27.96 | $28.14 | $27.27 | 82,752 |
| 2021-10-18 | $27.98 | $28.10 | $27.92 | $28.09 | $27.23 | 65,607 |
| 2021-10-15 | $28.10 | $28.10 | $27.97 | $27.97 | $27.11 | 66,642 |
| 2021-10-14 | $27.99 | $28.18 | $27.99 | $28.10 | $27.24 | 91,747 |
| 2021-10-13 | $27.96 | $28.05 | $27.87 | $27.92 | $27.06 | 112,111 |
| 2021-10-12 | $27.87 | $27.95 | $27.79 | $27.92 | $27.06 | 51,760 |
| 2021-10-11 | $27.85 | $27.91 | $27.75 | $27.85 | $26.99 | 46,559 |
| 2021-10-08 | $27.74 | $27.82 | $27.66 | $27.82 | $26.96 | 132,595 |
| 2021-10-07 | $27.66 | $27.79 | $27.65 | $27.74 | $26.89 | 123,782 |
| 2021-10-06 | $27.52 | $27.70 | $27.42 | $27.68 | $26.83 | 72,905 |
| 2021-10-05 | $27.62 | $27.69 | $27.50 | $27.52 | $26.67 | 79,958 |
| 2021-10-04 | $27.80 | $27.84 | $27.52 | $27.52 | $26.67 | 131,797 |
| 2021-10-01 | $27.99 | $28.00 | $27.88 | $27.88 | $27.02 | 53,055 |
| 2021-09-30 | $27.94 | $28.01 | $27.80 | $28.00 | $27.14 | 163,308 |
| 2021-09-29 | $27.75 | $27.92 | $27.68 | $27.92 | $27.06 | 57,800 |
| 2021-09-28 | $27.72 | $27.79 | $27.55 | $27.67 | $26.81 | 109,337 |
| 2021-09-27 | $27.84 | $27.88 | $27.73 | $27.78 | $26.93 | 96,552 |
| 2021-09-24 | $27.90 | $27.97 | $27.82 | $27.85 | $26.99 | 118,595 |
| 2021-09-23 | $28.06 | $28.14 | $27.88 | $27.90 | $27.04 | 143,418 |
| 2021-09-22 | $28.02 | $28.17 | $27.98 | $28.10 | $27.24 | 115,239 |
| 2021-09-21 | $28.13 | $28.13 | $27.98 | $27.98 | $27.12 | 86,449 |
| 2021-09-20 | $28.07 | $28.12 | $27.95 | $28.07 | $27.21 | 32,456 |
| 2021-09-17 | $28.09 | $28.19 | $28.04 | $28.11 | $27.25 | 54,590 |
| 2021-09-16 | $28.06 | $28.20 | $27.97 | $28.20 | $27.33 | 49,014 |
| 2021-09-15 | $27.93 | $28.06 | $27.92 | $27.97 | $27.11 | 72,787 |
| 2021-09-14 | $28.04 | $28.07 | $27.91 | $27.96 | $27.10 | 72,478 |
| 2021-09-13 | $28.08 | $28.13 | $27.99 | $28.06 | $27.20 | 70,342 |
| 2021-09-10 | $28.01 | $28.15 | $27.98 | $28.10 | $27.24 | 64,715 |
| 2021-09-09 | $28.00 | $28.08 | $27.96 | $28.06 | $27.20 | 53,670 |
| 2021-09-08 | $28.06 | $28.08 | $27.96 | $28.00 | $27.14 | 46,099 |
| 2021-09-07 | $28.16 | $28.16 | $28.02 | $28.04 | $27.18 | 37,830 |
| 2021-09-03 | $28.10 | $28.17 | $28.02 | $28.17 | $27.30 | 37,361 |
| 2021-09-02 | $28.16 | $28.19 | $28.07 | $28.17 | $27.30 | 52,393 |
| 2021-09-01 | $27.99 | $28.15 | $27.99 | $28.14 | $27.27 | 68,547 |
| 2021-08-31 | $28.04 | $28.07 | $27.93 | $27.94 | $27.08 | 156,024 |
| 2021-08-30 | $28.03 | $28.15 | $27.96 | $28.05 | $27.19 | 51,506 |
| 2021-08-27 | $27.88 | $28.03 | $27.81 | $28.03 | $27.17 | 53,175 |
| 2021-08-26 | $27.96 | $27.96 | $27.84 | $27.84 | $26.98 | 34,720 |
| 2021-08-25 | $27.85 | $27.95 | $27.82 | $27.90 | $27.04 | 59,111 |
| 2021-08-24 | $27.93 | $27.95 | $27.85 | $27.90 | $27.04 | 53,843 |
| 2021-08-23 | $27.84 | $27.90 | $27.84 | $27.89 | $27.03 | 32,110 |
| 2021-08-20 | $27.89 | $27.96 | $27.82 | $27.86 | $27.00 | 90,221 |
| 2021-08-19 | $27.81 | $27.89 | $27.75 | $27.89 | $27.03 | 71,520 |
| 2021-08-18 | $27.81 | $27.89 | $27.77 | $27.81 | $26.95 | 80,488 |
| 2021-08-17 | $27.86 | $27.90 | $27.75 | $27.84 | $26.98 | 133,710 |
| 2021-08-16 | $28.00 | $28.00 | $27.85 | $27.90 | $27.04 | 103,996 |
| 2021-08-13 | $27.98 | $28.05 | $27.87 | $27.95 | $27.09 | 126,307 |
| 2021-08-12 | $27.98 | $28.05 | $27.89 | $27.98 | $27.12 | 83,216 |
| 2021-08-11 | $27.91 | $28.07 | $27.91 | $27.98 | $27.12 | 76,487 |
| 2021-08-10 | $27.91 | $28.07 | $27.56 | $27.84 | $26.98 | 66,250 |
| 2021-08-09 | $28.17 | $28.19 | $27.92 | $27.93 | $27.07 | 76,302 |
| 2021-08-06 | $28.15 | $28.21 | $28.08 | $28.11 | $27.25 | 102,527 |
| 2021-08-05 | $28.25 | $28.29 | $28.12 | $28.18 | $27.31 | 106,763 |
| 2021-08-04 | $28.66 | $28.66 | $28.56 | $28.61 | $27.31 | 81,249 |
| 2021-08-03 | $28.76 | $28.80 | $28.57 | $28.66 | $27.36 | 105,795 |
| 2021-08-02 | $28.79 | $28.79 | $28.63 | $28.75 | $27.45 | 75,440 |
| 2021-07-30 | $28.47 | $28.72 | $28.41 | $28.72 | $27.42 | 105,096 |
| 2021-07-29 | $28.32 | $28.49 | $28.31 | $28.49 | $27.20 | 61,390 |
| 2021-07-28 | $28.25 | $28.32 | $28.18 | $28.30 | $27.02 | 50,068 |
| 2021-07-27 | $28.42 | $28.42 | $28.12 | $28.25 | $26.97 | 163,653 |
| 2021-07-26 | $28.50 | $28.55 | $28.40 | $28.47 | $27.18 | 58,931 |
| 2021-07-23 | $28.55 | $28.58 | $28.45 | $28.48 | $27.19 | 116,880 |
| 2021-07-22 | $28.60 | $28.60 | $28.50 | $28.55 | $27.26 | 70,102 |
| 2021-07-21 | $28.58 | $28.60 | $28.50 | $28.60 | $27.30 | 51,425 |
| 2021-07-20 | $28.42 | $28.57 | $28.38 | $28.56 | $27.27 | 51,631 |
| 2021-07-19 | $28.47 | $28.54 | $28.35 | $28.39 | $27.10 | 46,110 |
| 2021-07-16 | $28.54 | $28.55 | $28.42 | $28.52 | $27.23 | 43,372 |
| 2021-07-15 | $28.43 | $28.54 | $28.37 | $28.51 | $27.22 | 83,049 |
| 2021-07-14 | $28.46 | $28.49 | $28.35 | $28.49 | $27.20 | 69,411 |
| 2021-07-13 | $28.53 | $28.63 | $28.31 | $28.43 | $27.14 | 115,889 |
| 2021-07-12 | $28.56 | $28.63 | $28.53 | $28.60 | $27.30 | 51,490 |
| 2021-07-09 | $28.60 | $28.66 | $28.56 | $28.57 | $27.28 | 54,797 |
| 2021-07-08 | $28.55 | $28.65 | $28.53 | $28.60 | $27.30 | 47,248 |
| 2021-07-07 | $28.61 | $28.66 | $28.54 | $28.59 | $27.29 | 96,014 |
| 2021-07-06 | $28.60 | $28.69 | $28.51 | $28.60 | $27.30 | 97,036 |
| 2021-07-02 | $28.65 | $28.65 | $28.59 | $28.59 | $27.29 | 52,048 |
| 2021-07-01 | $28.70 | $28.70 | $28.59 | $28.65 | $27.35 | 76,256 |
| 2021-06-30 | $28.63 | $28.75 | $28.54 | $28.65 | $27.35 | 295,305 |
| 2021-06-29 | $28.54 | $28.67 | $28.52 | $28.63 | $27.33 | 68,568 |
| 2021-06-28 | $28.50 | $28.55 | $28.42 | $28.55 | $27.26 | 77,621 |
| 2021-06-25 | $28.62 | $28.64 | $28.40 | $28.41 | $27.12 | 71,096 |
| 2021-06-24 | $28.84 | $28.84 | $28.57 | $28.63 | $27.33 | 119,765 |
| 2021-06-23 | $28.85 | $28.85 | $28.70 | $28.72 | $27.42 | 55,648 |
| 2021-06-22 | $28.63 | $28.85 | $28.63 | $28.85 | $27.54 | 93,516 |
| 2021-06-21 | $28.78 | $28.78 | $28.65 | $28.67 | $27.37 | 86,156 |
| 2021-06-18 | $28.72 | $28.80 | $28.65 | $28.70 | $27.40 | 104,100 |
| 2021-06-17 | $28.81 | $28.82 | $28.71 | $28.73 | $27.43 | 89,169 |
| 2021-06-16 | $28.83 | $28.83 | $28.67 | $28.81 | $27.50 | 84,003 |
| 2021-06-15 | $28.75 | $28.83 | $28.68 | $28.83 | $27.52 | 74,734 |
| 2021-06-14 | $28.75 | $28.75 | $28.54 | $28.75 | $27.45 | 67,884 |
| 2021-06-11 | $28.74 | $28.75 | $28.64 | $28.75 | $27.45 | 41,232 |
| 2021-06-10 | $28.61 | $28.75 | $28.15 | $28.75 | $27.45 | 50,698 |
| 2021-06-09 | $28.66 | $28.77 | $28.56 | $28.69 | $27.39 | 96,833 |
| 2021-06-08 | $28.51 | $28.63 | $28.07 | $28.59 | $27.29 | 80,540 |
| 2021-06-07 | $28.55 | $28.59 | $28.46 | $28.57 | $27.28 | 59,612 |
| 2021-06-04 | $28.50 | $28.58 | $28.44 | $28.58 | $27.29 | 52,660 |
| 2021-06-03 | $28.40 | $28.48 | $28.38 | $28.46 | $27.17 | 62,143 |
| 2021-06-02 | $28.39 | $28.54 | $28.38 | $28.48 | $27.19 | 98,169 |
| 2021-06-01 | $28.36 | $28.44 | $28.31 | $28.41 | $27.12 | 61,237 |
| 2021-05-28 | $28.15 | $28.37 | $28.08 | $28.37 | $27.08 | 209,632 |
| 2021-05-27 | $28.03 | $28.16 | $28.03 | $28.09 | $26.82 | 91,069 |
| 2021-05-26 | $28.18 | $28.20 | $28.05 | $28.09 | $26.82 | 66,532 |
| 2021-05-25 | $28.22 | $28.23 | $28.06 | $28.15 | $26.87 | 85,438 |
| 2021-05-24 | $28.26 | $28.27 | $28.16 | $28.18 | $26.90 | 72,607 |
| 2021-05-21 | $28.30 | $28.35 | $28.18 | $28.27 | $26.99 | 103,704 |
| 2021-05-20 | $28.00 | $28.31 | $27.93 | $28.28 | $27.00 | 131,007 |
| 2021-05-19 | $27.81 | $28.00 | $27.80 | $27.93 | $26.66 | 46,901 |
| 2021-05-18 | $27.86 | $27.96 | $27.80 | $27.92 | $26.66 | 80,311 |
| 2021-05-17 | $27.85 | $27.95 | $27.78 | $27.95 | $26.68 | 74,375 |
| 2021-05-14 | $27.63 | $27.88 | $27.56 | $27.85 | $26.59 | 75,252 |
| 2021-05-13 | $27.69 | $27.69 | $27.47 | $27.55 | $26.30 | 54,878 |
| 2021-05-12 | $27.61 | $27.61 | $27.41 | $27.47 | $26.23 | 100,272 |
| 2021-05-11 | $27.80 | $27.84 | $27.59 | $27.65 | $26.40 | 99,104 |
| 2021-05-10 | $27.94 | $28.04 | $27.85 | $27.85 | $26.59 | 45,050 |
| 2021-05-07 | $27.83 | $28.04 | $27.82 | $28.02 | $26.75 | 94,879 |
| 2021-05-06 | $28.16 | $28.16 | $27.71 | $27.85 | $26.59 | 153,365 |
| 2021-05-05 | $28.56 | $28.64 | $28.43 | $28.46 | $26.76 | 46,910 |
| 2021-05-04 | $28.45 | $28.64 | $28.44 | $28.64 | $26.93 | 100,648 |
| 2021-05-03 | $28.39 | $28.57 | $28.39 | $28.55 | $26.84 | 107,374 |
| 2021-04-30 | $28.45 | $28.59 | $28.43 | $28.45 | $26.75 | 172,403 |
| 2021-04-29 | $28.51 | $28.61 | $28.47 | $28.56 | $26.85 | 52,431 |
| 2021-04-28 | $28.48 | $28.61 | $28.42 | $28.60 | $26.89 | 70,416 |
| 2021-04-27 | $28.67 | $28.67 | $28.53 | $28.54 | $26.83 | 53,523 |
| 2021-04-26 | $28.50 | $28.69 | $28.50 | $28.62 | $26.91 | 74,322 |
| 2021-04-23 | $28.42 | $28.55 | $28.38 | $28.50 | $26.80 | 52,075 |
| 2021-04-22 | $28.37 | $28.43 | $28.33 | $28.43 | $26.73 | 59,603 |
| 2021-04-21 | $28.34 | $28.50 | $28.34 | $28.42 | $26.72 | 102,465 |
| 2021-04-20 | $28.34 | $28.37 | $28.22 | $28.32 | $26.63 | 116,893 |
| 2021-04-19 | $28.12 | $28.36 | $28.05 | $28.33 | $26.64 | 168,064 |
| 2021-04-16 | $28.20 | $28.23 | $28.08 | $28.11 | $26.43 | 158,264 |
| 2021-04-15 | $28.29 | $28.30 | $28.18 | $28.23 | $26.54 | 139,391 |
| 2021-04-14 | $28.28 | $28.39 | $28.21 | $28.26 | $26.57 | 85,385 |
| 2021-04-13 | $28.35 | $28.35 | $28.20 | $28.29 | $26.60 | 131,090 |
| 2021-04-12 | $28.45 | $28.47 | $28.33 | $28.35 | $26.65 | 54,623 |
| 2021-04-09 | $28.45 | $28.51 | $28.38 | $28.40 | $26.70 | 102,815 |
| 2021-04-08 | $28.43 | $28.47 | $28.35 | $28.47 | $26.77 | 71,432 |
| 2021-04-07 | $28.47 | $28.47 | $28.33 | $28.41 | $26.71 | 62,037 |
| 2021-04-06 | $28.44 | $28.48 | $28.28 | $28.47 | $26.77 | 109,321 |
| 2021-04-05 | $28.40 | $28.42 | $28.30 | $28.37 | $26.67 | 80,711 |
| 2021-04-01 | $28.35 | $28.45 | $28.24 | $28.35 | $26.65 | 83,631 |
| 2021-03-31 | $28.25 | $28.36 | $28.21 | $28.34 | $26.65 | 80,502 |
| 2021-03-30 | $28.01 | $28.23 | $28.01 | $28.23 | $26.54 | 58,384 |
| 2021-03-29 | $28.29 | $28.29 | $28.06 | $28.07 | $26.39 | 61,036 |
| 2021-03-26 | $28.29 | $28.29 | $28.20 | $28.21 | $26.52 | 40,120 |
| 2021-03-25 | $28.14 | $28.32 | $28.07 | $28.29 | $26.60 | 134,410 |
| 2021-03-24 | $28.12 | $28.16 | $28.02 | $28.13 | $26.45 | 76,317 |
| 2021-03-23 | $28.01 | $28.11 | $27.97 | $28.05 | $26.37 | 54,386 |
| 2021-03-22 | $28.00 | $28.17 | $28.00 | $28.09 | $26.41 | 44,043 |
| 2021-03-19 | $27.78 | $28.14 | $27.77 | $27.97 | $26.30 | 136,717 |
| 2021-03-18 | $28.05 | $28.07 | $27.78 | $27.78 | $26.12 | 71,646 |
| 2021-03-17 | $28.17 | $28.23 | $28.12 | $28.19 | $26.50 | 93,845 |
| 2021-03-16 | $28.30 | $28.38 | $28.10 | $28.18 | $26.49 | 293,458 |
| 2021-03-15 | $28.10 | $28.30 | $28.04 | $28.27 | $26.58 | 130,784 |
| 2021-03-12 | $28.07 | $28.13 | $27.91 | $28.13 | $26.45 | 73,340 |
| 2021-03-11 | $27.95 | $28.17 | $27.93 | $28.12 | $26.44 | 107,118 |
| 2021-03-10 | $27.87 | $27.96 | $27.86 | $27.96 | $26.29 | 61,962 |
| 2021-03-09 | $27.90 | $27.96 | $27.84 | $27.85 | $26.18 | 56,122 |
| 2021-03-08 | $27.84 | $28.00 | $27.77 | $27.90 | $26.23 | 42,939 |
| 2021-03-05 | $27.72 | $28.03 | $27.57 | $27.91 | $26.24 | 121,962 |
| 2021-03-04 | $27.65 | $27.87 | $27.53 | $27.72 | $26.06 | 96,632 |
| 2021-03-03 | $27.57 | $27.69 | $27.37 | $27.65 | $26.00 | 127,447 |
| 2021-03-02 | $27.44 | $27.58 | $27.30 | $27.57 | $25.92 | 68,261 |
| 2021-03-01 | $27.45 | $27.52 | $27.15 | $27.39 | $25.75 | 87,780 |
| 2021-02-26 | $27.23 | $27.42 | $26.94 | $27.36 | $25.72 | 149,841 |
| 2021-02-25 | $27.23 | $27.23 | $26.92 | $27.02 | $25.40 | 105,507 |
| 2021-02-24 | $27.22 | $27.26 | $27.11 | $27.24 | $25.61 | 178,624 |
| 2021-02-23 | $27.25 | $27.26 | $27.14 | $27.19 | $25.56 | 68,296 |
| 2021-02-22 | $27.20 | $27.30 | $27.16 | $27.19 | $25.56 | 123,894 |
| 2021-02-19 | $27.44 | $27.49 | $27.20 | $27.23 | $25.60 | 175,919 |
| 2021-02-18 | $27.43 | $27.50 | $27.30 | $27.45 | $25.81 | 92,964 |
| 2021-02-17 | $27.60 | $27.63 | $27.45 | $27.47 | $25.83 | 67,710 |
| 2021-02-16 | $27.65 | $27.65 | $27.50 | $27.50 | $25.86 | 99,138 |
| 2021-02-12 | $27.77 | $27.80 | $27.56 | $27.65 | $26.00 | 79,261 |
| 2021-02-11 | $27.90 | $27.93 | $27.75 | $27.77 | $26.11 | 77,399 |
| 2021-02-10 | $28.08 | $28.08 | $27.79 | $27.81 | $26.15 | 62,765 |
| 2021-02-09 | $27.87 | $27.97 | $27.77 | $27.95 | $26.28 | 37,537 |
| 2021-02-08 | $27.79 | $27.89 | $27.78 | $27.79 | $26.13 | 49,390 |
| 2021-02-05 | $27.98 | $28.05 | $27.75 | $27.76 | $26.10 | 119,003 |
| 2021-02-04 | $27.94 | $28.01 | $27.72 | $27.94 | $26.27 | 97,709 |
| 2021-02-03 | $28.44 | $28.49 | $28.22 | $28.25 | $26.16 | 83,879 |
| 2021-02-02 | $28.39 | $28.52 | $28.30 | $28.41 | $26.31 | 102,975 |
| 2021-02-01 | $28.38 | $28.41 | $28.28 | $28.35 | $26.25 | 86,262 |
| 2021-01-29 | $28.34 | $28.39 | $28.11 | $28.36 | $26.26 | 221,591 |
| 2021-01-28 | $28.28 | $28.37 | $28.03 | $28.37 | $26.27 | 100,071 |
| 2021-01-27 | $28.42 | $28.42 | $27.92 | $28.03 | $25.95 | 67,833 |
| 2021-01-26 | $28.43 | $28.45 | $28.31 | $28.38 | $26.28 | 59,431 |
| 2021-01-25 | $28.49 | $28.54 | $28.30 | $28.30 | $26.20 | 89,699 |
| 2021-01-22 | $28.37 | $28.50 | $28.30 | $28.41 | $26.31 | 57,122 |
| 2021-01-21 | $28.46 | $28.47 | $28.30 | $28.34 | $26.24 | 59,819 |
| 2021-01-20 | $28.50 | $28.53 | $28.37 | $28.39 | $26.29 | 107,862 |
| 2021-01-19 | $28.45 | $28.48 | $28.31 | $28.43 | $26.32 | 80,044 |
| 2021-01-15 | $28.36 | $28.44 | $28.25 | $28.40 | $26.30 | 116,480 |
| 2021-01-14 | $28.42 | $28.48 | $28.29 | $28.35 | $26.25 | 104,401 |
| 2021-01-13 | $27.92 | $28.36 | $27.90 | $28.36 | $26.26 | 114,641 |
| 2021-01-12 | $27.91 | $27.91 | $27.56 | $27.91 | $25.84 | 113,312 |
| 2021-01-11 | $28.05 | $28.05 | $27.82 | $27.91 | $25.84 | 78,658 |
| 2021-01-08 | $28.23 | $28.23 | $27.90 | $28.09 | $26.01 | 107,599 |
| 2021-01-07 | $28.13 | $28.23 | $27.80 | $28.18 | $26.09 | 93,029 |
| 2021-01-06 | $28.40 | $28.40 | $27.77 | $28.12 | $26.04 | 122,541 |
| 2021-01-05 | $28.35 | $28.46 | $28.34 | $28.40 | $26.30 | 100,174 |
| 2021-01-04 | $28.71 | $28.71 | $28.24 | $28.32 | $26.22 | 173,199 |
| 2020-12-31 | $28.34 | $28.71 | $28.30 | $28.71 | $26.58 | 335,784 |
| 2020-12-30 | $28.18 | $28.29 | $28.09 | $28.29 | $26.20 | 162,659 |
| 2020-12-29 | $28.22 | $28.23 | $28.08 | $28.15 | $26.07 | 68,078 |
| 2020-12-28 | $28.21 | $28.28 | $28.11 | $28.16 | $26.07 | 70,184 |
| 2020-12-24 | $28.22 | $28.28 | $28.16 | $28.27 | $26.18 | 28,736 |
| 2020-12-23 | $28.30 | $28.30 | $28.04 | $28.14 | $26.06 | 47,563 |
| 2020-12-22 | $28.42 | $28.45 | $28.09 | $28.14 | $26.06 | 109,453 |
| 2020-12-21 | $28.43 | $28.43 | $28.31 | $28.38 | $26.28 | 104,241 |
| 2020-12-18 | $28.62 | $28.62 | $28.30 | $28.32 | $26.22 | 97,315 |
| 2020-12-17 | $28.53 | $28.60 | $28.46 | $28.55 | $26.44 | 96,324 |
| 2020-12-16 | $28.54 | $28.54 | $28.42 | $28.47 | $26.36 | 85,142 |
| 2020-12-15 | $28.46 | $28.54 | $28.43 | $28.53 | $26.42 | 192,235 |
| 2020-12-14 | $28.45 | $28.47 | $28.39 | $28.45 | $26.34 | 419,497 |
| 2020-12-11 | $28.34 | $28.45 | $28.32 | $28.37 | $26.27 | 134,620 |
| 2020-12-10 | $28.35 | $28.42 | $28.32 | $28.41 | $26.31 | 79,504 |
| 2020-12-09 | $28.36 | $28.40 | $28.32 | $28.37 | $26.27 | 114,233 |
| 2020-12-08 | $28.41 | $28.45 | $28.33 | $28.38 | $26.28 | 89,916 |
| 2020-12-07 | $28.48 | $28.48 | $28.32 | $28.40 | $26.30 | 59,209 |
| 2020-12-04 | $28.75 | $28.78 | $28.33 | $28.43 | $26.32 | 272,722 |
| 2020-12-03 | $28.68 | $28.75 | $28.56 | $28.75 | $26.62 | 61,546 |
| 2020-12-02 | $28.57 | $28.70 | $28.45 | $28.62 | $26.50 | 49,651 |
| 2020-12-01 | $28.52 | $28.59 | $28.45 | $28.53 | $26.42 | 37,249 |
| 2020-11-30 | $28.56 | $28.58 | $28.43 | $28.49 | $26.38 | 133,308 |
| 2020-11-27 | $28.60 | $28.60 | $28.49 | $28.51 | $26.40 | 37,853 |
| 2020-11-25 | $28.57 | $28.60 | $28.50 | $28.53 | $26.42 | 65,266 |
| 2020-11-24 | $28.56 | $28.64 | $28.51 | $28.54 | $26.43 | 56,157 |
| 2020-11-23 | $28.44 | $28.57 | $28.42 | $28.52 | $26.41 | 71,196 |
| 2020-11-20 | $28.41 | $28.47 | $28.34 | $28.40 | $26.30 | 61,305 |
| 2020-11-19 | $28.36 | $28.53 | $28.30 | $28.34 | $26.24 | 151,530 |
| 2020-11-18 | $28.31 | $28.48 | $28.31 | $28.35 | $26.25 | 67,201 |
| 2020-11-17 | $28.38 | $28.55 | $28.31 | $28.34 | $26.24 | 127,762 |
| 2020-11-16 | $28.12 | $28.68 | $28.00 | $28.46 | $26.35 | 229,010 |
| 2020-11-13 | $27.90 | $28.03 | $27.86 | $28.02 | $25.95 | 55,808 |
| 2020-11-12 | $27.93 | $27.94 | $27.81 | $27.90 | $25.83 | 39,429 |
| 2020-11-11 | $27.89 | $27.92 | $27.78 | $27.89 | $25.82 | 75,106 |
| 2020-11-10 | $27.72 | $27.92 | $27.61 | $27.90 | $25.83 | 78,994 |
| 2020-11-09 | $27.68 | $27.90 | $27.67 | $27.79 | $25.73 | 87,395 |
| 2020-11-06 | $27.85 | $27.85 | $27.55 | $27.55 | $25.51 | 48,294 |
| 2020-11-05 | $27.76 | $27.94 | $27.65 | $27.87 | $25.81 | 47,876 |
| 2020-11-04 | $27.84 | $28.07 | $27.84 | $28.06 | $25.59 | 511,661 |
| 2020-11-03 | $27.95 | $28.04 | $27.64 | $27.64 | $25.20 | 85,713 |
| 2020-11-02 | $27.89 | $27.97 | $27.72 | $27.86 | $25.41 | 62,596 |
| 2020-10-30 | $27.78 | $27.83 | $27.53 | $27.74 | $25.30 | 157,347 |
| 2020-10-29 | $27.74 | $27.98 | $27.65 | $27.69 | $25.25 | 76,497 |
| 2020-10-28 | $27.95 | $28.07 | $27.63 | $27.65 | $25.21 | 99,397 |
| 2020-10-27 | $28.04 | $28.14 | $27.98 | $28.10 | $25.62 | 85,477 |
| 2020-10-26 | $28.06 | $28.13 | $27.96 | $28.01 | $25.54 | 74,800 |
| 2020-10-23 | $27.98 | $28.15 | $27.84 | $28.12 | $25.64 | 67,799 |
| 2020-10-22 | $27.86 | $27.96 | $27.72 | $27.94 | $25.48 | 53,695 |
| 2020-10-21 | $28.07 | $28.09 | $27.67 | $27.84 | $25.39 | 95,817 |
| 2020-10-20 | $28.07 | $28.13 | $27.85 | $28.05 | $25.58 | 110,463 |
| 2020-10-19 | $28.12 | $28.12 | $27.95 | $28.08 | $25.61 | 86,235 |
| 2020-10-16 | $28.04 | $28.13 | $27.90 | $28.13 | $25.65 | 73,057 |
| 2020-10-15 | $27.99 | $28.12 | $27.88 | $28.11 | $25.63 | 66,024 |
| 2020-10-14 | $28.17 | $28.18 | $27.96 | $28.11 | $25.63 | 37,827 |
| 2020-10-13 | $28.09 | $28.12 | $28.02 | $28.12 | $25.64 | 69,694 |
| 2020-10-12 | $28.19 | $28.19 | $27.93 | $28.07 | $25.60 | 61,345 |
| 2020-10-09 | $28.19 | $28.19 | $28.06 | $28.13 | $25.65 | 45,010 |
| 2020-10-08 | $28.18 | $28.20 | $28.07 | $28.19 | $25.71 | 104,478 |
| 2020-10-07 | $28.17 | $28.17 | $28.07 | $28.08 | $25.61 | 82,350 |
| 2020-10-06 | $28.08 | $28.14 | $27.95 | $28.12 | $25.64 | 78,139 |
| 2020-10-05 | $27.88 | $28.08 | $27.88 | $27.98 | $25.51 | 130,465 |
| 2020-10-02 | $27.72 | $27.90 | $27.44 | $27.89 | $25.43 | 73,792 |
| 2020-10-01 | $27.73 | $27.87 | $27.48 | $27.82 | $25.37 | 122,113 |
| 2020-09-30 | $28.09 | $28.11 | $27.60 | $27.63 | $25.20 | 452,770 |
| 2020-09-29 | $27.97 | $28.08 | $27.81 | $28.05 | $25.58 | 66,144 |
| 2020-09-28 | $27.98 | $28.15 | $27.80 | $27.88 | $25.42 | 110,971 |
| 2020-09-25 | $27.31 | $27.90 | $27.22 | $27.79 | $25.34 | 73,173 |
| 2020-09-24 | $27.56 | $27.56 | $27.07 | $27.25 | $24.85 | 150,886 |
| 2020-09-23 | $27.83 | $27.96 | $27.34 | $27.45 | $25.03 | 61,378 |
| 2020-09-22 | $27.85 | $27.95 | $27.81 | $27.84 | $25.39 | 74,524 |
| 2020-09-21 | $27.88 | $27.88 | $27.66 | $27.75 | $25.31 | 74,696 |
| 2020-09-18 | $28.22 | $28.24 | $27.93 | $27.95 | $25.49 | 70,849 |
| 2020-09-17 | $28.24 | $28.29 | $28.11 | $28.13 | $25.65 | 64,261 |
| 2020-09-16 | $28.33 | $28.44 | $28.27 | $28.27 | $25.78 | 84,955 |
| 2020-09-15 | $28.31 | $28.31 | $28.13 | $28.29 | $25.80 | 87,796 |
| 2020-09-14 | $28.13 | $28.34 | $28.12 | $28.19 | $25.71 | 79,997 |
| 2020-09-11 | $28.17 | $28.17 | $28.04 | $28.12 | $25.64 | 40,315 |
| 2020-09-10 | $28.17 | $28.17 | $27.92 | $28.14 | $25.66 | 61,779 |
| 2020-09-09 | $27.92 | $28.18 | $27.80 | $28.12 | $25.64 | 36,611 |
| 2020-09-08 | $27.96 | $27.98 | $27.74 | $27.75 | $25.31 | 56,274 |
| 2020-09-04 | $28.16 | $28.25 | $27.86 | $28.04 | $25.57 | 80,819 |
| 2020-09-03 | $28.28 | $28.35 | $28.05 | $28.25 | $25.76 | 83,929 |
| 2020-09-02 | $28.39 | $28.39 | $28.20 | $28.25 | $25.76 | 60,720 |
| 2020-09-01 | $28.32 | $28.41 | $28.29 | $28.33 | $25.83 | 73,443 |
| 2020-08-31 | $28.31 | $28.38 | $28.19 | $28.28 | $25.79 | 108,401 |
| 2020-08-28 | $28.33 | $28.36 | $28.25 | $28.29 | $25.80 | 40,617 |
| 2020-08-27 | $28.36 | $28.38 | $28.22 | $28.29 | $25.80 | 57,943 |
| 2020-08-26 | $28.19 | $28.36 | $28.18 | $28.36 | $25.86 | 100,519 |
| 2020-08-25 | $28.24 | $28.33 | $28.06 | $28.14 | $25.66 | 110,803 |
| 2020-08-24 | $28.26 | $28.35 | $28.16 | $28.29 | $25.80 | 81,655 |
| 2020-08-21 | $28.09 | $28.25 | $28.08 | $28.21 | $25.72 | 68,235 |
| 2020-08-20 | $27.99 | $28.07 | $27.90 | $27.94 | $25.47 | 87,672 |
| 2020-08-19 | $27.93 | $28.04 | $27.90 | $27.99 | $25.52 | 71,082 |
| 2020-08-18 | $27.76 | $28.03 | $27.76 | $28.02 | $25.55 | 122,804 |
| 2020-08-17 | $27.77 | $27.85 | $27.70 | $27.84 | $25.39 | 72,902 |
| 2020-08-14 | $27.66 | $27.71 | $27.55 | $27.60 | $25.17 | 68,824 |
| 2020-08-13 | $27.59 | $27.64 | $27.49 | $27.55 | $25.12 | 55,408 |
| 2020-08-12 | $27.49 | $27.66 | $27.46 | $27.53 | $25.10 | 96,455 |
| 2020-08-11 | $27.42 | $27.50 | $27.37 | $27.42 | $25.00 | 65,902 |
| 2020-08-10 | $27.24 | $27.35 | $27.19 | $27.34 | $24.93 | 106,504 |
| 2020-08-07 | $27.23 | $27.26 | $27.06 | $27.15 | $24.76 | 95,666 |
| 2020-08-06 | $27.57 | $27.57 | $27.22 | $27.30 | $24.89 | 82,212 |
| 2020-08-05 | $27.96 | $28.05 | $27.80 | $27.87 | $25.02 | 89,559 |
| 2020-08-04 | $28.08 | $28.09 | $27.90 | $27.96 | $25.10 | 81,102 |
| 2020-08-03 | $27.93 | $28.07 | $27.93 | $28.01 | $25.15 | 85,674 |
| 2020-07-31 | $28.00 | $28.10 | $27.94 | $28.00 | $25.14 | 139,693 |
| 2020-07-30 | $27.79 | $28.00 | $27.77 | $27.97 | $25.11 | 153,305 |
| 2020-07-29 | $27.66 | $27.93 | $27.58 | $27.92 | $25.07 | 138,033 |
| 2020-07-28 | $27.53 | $27.65 | $27.50 | $27.56 | $24.74 | 62,869 |
| 2020-07-27 | $27.46 | $27.66 | $27.36 | $27.47 | $24.66 | 91,749 |
| 2020-07-24 | $27.42 | $27.52 | $27.29 | $27.39 | $24.59 | 104,141 |
| 2020-07-23 | $27.24 | $27.40 | $27.24 | $27.31 | $24.52 | 111,608 |
| 2020-07-22 | $27.30 | $27.32 | $27.20 | $27.24 | $24.46 | 102,114 |
| 2020-07-21 | $27.16 | $27.30 | $27.16 | $27.26 | $24.47 | 72,038 |
| 2020-07-20 | $27.06 | $27.19 | $27.06 | $27.15 | $24.37 | 62,668 |
| 2020-07-17 | $27.05 | $27.20 | $27.05 | $27.06 | $24.29 | 83,892 |
| 2020-07-16 | $26.99 | $27.11 | $26.90 | $27.11 | $24.34 | 131,155 |
| 2020-07-15 | $26.91 | $27.10 | $26.91 | $27.05 | $24.28 | 71,799 |
| 2020-07-14 | $26.88 | $27.00 | $26.82 | $26.82 | $24.08 | 46,821 |
| 2020-07-13 | $27.05 | $27.22 | $27.00 | $27.00 | $24.24 | 63,105 |
| 2020-07-10 | $27.07 | $27.09 | $26.99 | $27.05 | $24.28 | 83,072 |
| 2020-07-09 | $27.00 | $27.09 | $26.87 | $26.99 | $24.23 | 74,426 |
| 2020-07-08 | $26.88 | $27.00 | $26.84 | $27.00 | $24.24 | 110,162 |
| 2020-07-07 | $26.88 | $26.90 | $26.84 | $26.84 | $24.10 | 44,768 |
| 2020-07-06 | $26.82 | $26.94 | $26.75 | $26.90 | $24.15 | 52,487 |
| 2020-07-02 | $26.82 | $26.87 | $26.72 | $26.77 | $24.03 | 50,001 |
| 2020-07-01 | $26.48 | $26.67 | $26.43 | $26.63 | $23.91 | 81,881 |
| 2020-06-30 | $26.65 | $26.66 | $26.32 | $26.41 | $23.71 | 401,700 |
| 2020-06-29 | $26.60 | $26.63 | $26.49 | $26.63 | $23.91 | 68,451 |
| 2020-06-26 | $26.70 | $26.70 | $26.44 | $26.53 | $23.82 | 90,750 |
| 2020-06-25 | $26.72 | $26.76 | $26.60 | $26.70 | $23.97 | 96,253 |
| 2020-06-24 | $26.73 | $26.73 | $26.41 | $26.70 | $23.97 | 100,890 |
| 2020-06-23 | $26.82 | $26.82 | $26.66 | $26.74 | $24.01 | 53,338 |
| 2020-06-22 | $26.89 | $27.02 | $26.63 | $26.75 | $24.02 | 104,763 |
| 2020-06-19 | $26.96 | $26.97 | $26.78 | $26.88 | $24.13 | 71,398 |
| 2020-06-18 | $26.86 | $26.91 | $26.75 | $26.84 | $24.10 | 71,787 |
| 2020-06-17 | $26.84 | $26.87 | $26.77 | $26.86 | $24.11 | 69,904 |
| 2020-06-16 | $26.64 | $26.82 | $26.55 | $26.77 | $24.03 | 67,733 |
| 2020-06-15 | $26.39 | $26.64 | $26.23 | $26.45 | $23.75 | 104,170 |
| 2020-06-12 | $26.76 | $26.89 | $26.53 | $26.53 | $23.82 | 87,810 |
| 2020-06-11 | $26.88 | $26.98 | $26.56 | $26.62 | $23.90 | 96,793 |
| 2020-06-10 | $27.09 | $27.15 | $26.98 | $27.07 | $24.30 | 66,373 |
| 2020-06-09 | $27.23 | $27.23 | $27.10 | $27.11 | $24.34 | 96,109 |
| 2020-06-08 | $27.26 | $27.37 | $27.16 | $27.26 | $24.47 | 136,543 |
| 2020-06-05 | $27.21 | $27.38 | $27.18 | $27.25 | $24.46 | 92,455 |
| 2020-06-04 | $27.13 | $27.19 | $27.09 | $27.13 | $24.36 | 123,003 |
| 2020-06-03 | $27.06 | $27.18 | $27.06 | $27.10 | $24.33 | 168,002 |
| 2020-06-02 | $27.05 | $27.09 | $27.03 | $27.08 | $24.31 | 62,028 |
| 2020-06-01 | $27.06 | $27.10 | $26.96 | $27.05 | $24.28 | 155,802 |
| 2020-05-29 | $26.93 | $27.07 | $26.73 | $27.07 | $24.30 | 143,674 |
| 2020-05-28 | $26.93 | $27.02 | $26.83 | $26.85 | $24.10 | 112,805 |
| 2020-05-27 | $27.03 | $27.03 | $26.77 | $26.93 | $24.18 | 99,004 |
| 2020-05-26 | $26.85 | $27.12 | $26.82 | $26.85 | $24.10 | 74,122 |
| 2020-05-22 | $26.79 | $26.82 | $26.66 | $26.78 | $24.04 | 82,427 |
| 2020-05-21 | $26.52 | $26.70 | $26.52 | $26.65 | $23.93 | 51,728 |
| 2020-05-20 | $26.59 | $26.66 | $26.44 | $26.53 | $23.82 | 77,832 |
| 2020-05-19 | $26.29 | $26.55 | $26.20 | $26.46 | $23.75 | 74,291 |
| 2020-05-18 | $26.20 | $26.39 | $26.09 | $26.18 | $23.50 | 88,783 |
| 2020-05-15 | $26.18 | $26.22 | $25.96 | $26.04 | $23.38 | 53,923 |
| 2020-05-14 | $26.21 | $26.31 | $25.95 | $26.07 | $23.40 | 438,944 |
| 2020-05-13 | $26.88 | $26.88 | $26.35 | $26.55 | $23.84 | 80,459 |
| 2020-05-12 | $26.92 | $26.95 | $26.79 | $26.80 | $24.06 | 494,511 |
| 2020-05-11 | $26.82 | $27.05 | $26.73 | $26.98 | $24.22 | 157,148 |
| 2020-05-08 | $26.85 | $26.85 | $26.71 | $26.83 | $24.09 | 74,158 |
| 2020-05-07 | $26.79 | $26.98 | $26.69 | $26.76 | $24.02 | 89,323 |
| 2020-05-06 | $26.81 | $26.94 | $26.63 | $26.84 | $24.10 | 81,340 |
| 2020-05-05 | $26.83 | $26.83 | $26.63 | $26.74 | $24.01 | 73,885 |
| 2020-05-04 | $26.74 | $26.89 | $26.56 | $26.77 | $24.03 | 83,072 |
| 2020-05-01 | $27.08 | $27.30 | $27.04 | $27.17 | $24.01 | 77,225 |
| 2020-04-30 | $27.31 | $27.45 | $27.21 | $27.36 | $24.17 | 126,065 |
| 2020-04-29 | $27.15 | $27.50 | $26.90 | $27.50 | $24.30 | 237,695 |
| 2020-04-28 | $26.97 | $27.15 | $26.95 | $26.95 | $23.81 | 86,189 |
| 2020-04-27 | $26.94 | $27.05 | $26.81 | $26.97 | $23.83 | 71,238 |
| 2020-04-24 | $26.82 | $26.95 | $26.68 | $26.84 | $23.72 | 87,862 |
| 2020-04-23 | $26.60 | $26.82 | $26.45 | $26.80 | $23.68 | 109,355 |
| 2020-04-22 | $26.40 | $26.74 | $26.38 | $26.42 | $23.34 | 108,684 |
| 2020-04-21 | $26.49 | $26.71 | $26.24 | $26.24 | $23.19 | 85,040 |
| 2020-04-20 | $26.46 | $26.98 | $26.46 | $26.85 | $23.72 | 127,644 |
| 2020-04-17 | $26.85 | $27.12 | $26.75 | $26.82 | $23.70 | 270,701 |
| 2020-04-16 | $26.97 | $26.98 | $26.63 | $26.73 | $23.62 | 109,454 |
| 2020-04-15 | $26.68 | $27.00 | $26.32 | $26.83 | $23.71 | 127,832 |
| 2020-04-14 | $26.93 | $27.23 | $26.76 | $26.92 | $23.79 | 148,395 |
| 2020-04-13 | $27.19 | $27.19 | $26.30 | $26.99 | $23.85 | 175,014 |
| 2020-04-09 | $26.15 | $27.19 | $26.15 | $26.99 | $23.85 | 209,092 |
| 2020-04-08 | $25.63 | $26.41 | $25.58 | $26.00 | $22.97 | 153,588 |
| 2020-04-07 | $25.53 | $25.75 | $25.45 | $25.63 | $22.65 | 176,302 |
| 2020-04-06 | $25.11 | $25.56 | $24.57 | $25.27 | $22.33 | 354,092 |
| 2020-04-03 | $24.95 | $25.03 | $24.45 | $24.92 | $22.02 | 187,678 |
| 2020-04-02 | $24.96 | $25.19 | $24.23 | $25.03 | $22.12 | 344,141 |
| 2020-04-01 | $25.32 | $25.37 | $24.79 | $25.06 | $22.14 | 294,284 |
| 2020-03-31 | $25.37 | $26.22 | $25.37 | $25.78 | $22.78 | 264,610 |
| 2020-03-30 | $25.11 | $25.75 | $24.88 | $25.70 | $22.71 | 202,067 |
| 2020-03-27 | $25.33 | $25.39 | $24.79 | $25.01 | $22.10 | 164,227 |
| 2020-03-26 | $24.55 | $25.80 | $24.55 | $25.68 | $22.69 | 282,505 |
| 2020-03-25 | $23.45 | $25.00 | $23.32 | $24.45 | $21.60 | 319,021 |
| 2020-03-24 | $22.14 | $23.15 | $21.54 | $22.58 | $19.95 | 330,834 |
| 2020-03-23 | $21.85 | $22.44 | $20.13 | $20.32 | $17.95 | 532,306 |
| 2020-03-20 | $22.42 | $23.99 | $21.57 | $21.77 | $19.24 | 501,515 |
| 2020-03-19 | $21.18 | $22.78 | $17.76 | $21.58 | $19.07 | 599,065 |
| 2020-03-18 | $23.40 | $23.88 | $21.21 | $21.39 | $18.90 | 614,361 |
| 2020-03-17 | $23.86 | $24.24 | $23.44 | $24.10 | $21.29 | 593,709 |
| 2020-03-16 | $24.49 | $24.49 | $22.75 | $23.37 | $20.65 | 511,871 |
| 2020-03-13 | $26.26 | $26.26 | $25.16 | $25.38 | $22.43 | 277,932 |
| 2020-03-12 | $25.00 | $26.21 | $25.00 | $25.27 | $22.33 | 498,027 |
| 2020-03-11 | $26.70 | $26.70 | $26.19 | $26.58 | $23.49 | 189,328 |
| 2020-03-10 | $26.75 | $27.02 | $26.55 | $26.80 | $23.68 | 500,810 |
| 2020-03-09 | $26.00 | $27.12 | $25.50 | $26.50 | $23.41 | 287,620 |
| 2020-03-06 | $28.03 | $28.05 | $27.63 | $27.78 | $24.55 | 134,016 |
| 2020-03-05 | $28.07 | $28.32 | $27.96 | $28.17 | $24.89 | 107,012 |
| 2020-03-04 | $27.88 | $28.32 | $27.86 | $28.29 | $25.00 | 95,600 |
| 2020-03-03 | $27.65 | $28.14 | $27.63 | $27.85 | $24.61 | 306,649 |
| 2020-03-02 | $27.00 | $27.65 | $26.86 | $27.56 | $24.35 | 217,724 |
| 2020-02-28 | $27.28 | $27.44 | $26.82 | $26.85 | $23.72 | 386,566 |
| 2020-02-27 | $27.77 | $27.85 | $27.45 | $27.52 | $24.32 | 147,421 |
| 2020-02-26 | $27.95 | $28.16 | $27.65 | $27.95 | $24.70 | 159,004 |
| 2020-02-25 | $28.31 | $28.35 | $27.79 | $27.86 | $24.62 | 145,438 |
| 2020-02-24 | $28.46 | $28.60 | $28.12 | $28.13 | $24.86 | 50,160 |
| 2020-02-21 | $28.88 | $28.88 | $28.56 | $28.56 | $25.24 | 82,853 |
| 2020-02-20 | $28.72 | $28.87 | $28.66 | $28.85 | $25.49 | 114,659 |
| 2020-02-19 | $28.90 | $28.90 | $28.58 | $28.66 | $25.32 | 145,882 |
| 2020-02-18 | $28.92 | $28.92 | $28.86 | $28.86 | $25.50 | 82,003 |
| 2020-02-14 | $28.90 | $28.90 | $28.81 | $28.88 | $25.52 | 107,251 |
| 2020-02-13 | $28.79 | $28.90 | $28.70 | $28.84 | $25.48 | 121,417 |
| 2020-02-12 | $28.83 | $28.91 | $28.83 | $28.83 | $25.47 | 61,903 |
| 2020-02-11 | $28.94 | $28.98 | $28.85 | $28.87 | $25.51 | 105,508 |
| 2020-02-10 | $28.92 | $28.92 | $28.77 | $28.90 | $25.54 | 102,762 |
| 2020-02-07 | $28.73 | $28.90 | $28.71 | $28.86 | $25.50 | 119,711 |
| 2020-02-06 | $28.78 | $28.80 | $28.70 | $28.78 | $25.43 | 93,289 |
| 2020-02-05 | $29.16 | $29.20 | $29.09 | $29.20 | $25.42 | 80,596 |
| 2020-02-04 | $29.14 | $29.20 | $29.12 | $29.12 | $25.35 | 104,759 |
| 2020-02-03 | $28.93 | $29.14 | $28.93 | $29.14 | $25.37 | 119,212 |
| 2020-01-31 | $29.10 | $29.22 | $28.90 | $29.06 | $25.30 | 323,467 |
| 2020-01-30 | $28.98 | $29.10 | $28.95 | $29.10 | $25.33 | 88,490 |
| 2020-01-29 | $28.95 | $28.99 | $28.90 | $28.97 | $25.22 | 129,505 |
| 2020-01-28 | $28.85 | $28.95 | $28.80 | $28.90 | $25.16 | 57,218 |
| 2020-01-27 | $28.71 | $28.85 | $28.62 | $28.79 | $25.06 | 49,350 |
| 2020-01-24 | $28.79 | $28.86 | $28.67 | $28.78 | $25.06 | 82,084 |
| 2020-01-23 | $28.90 | $28.90 | $28.76 | $28.76 | $25.04 | 85,404 |
| 2020-01-22 | $28.86 | $28.89 | $28.79 | $28.85 | $25.12 | 94,913 |
| 2020-01-21 | $28.89 | $28.89 | $28.82 | $28.82 | $25.09 | 77,975 |
| 2020-01-17 | $28.89 | $28.90 | $28.80 | $28.86 | $25.13 | 158,556 |
| 2020-01-16 | $28.79 | $28.90 | $28.79 | $28.84 | $25.11 | 89,497 |
| 2020-01-15 | $28.79 | $28.90 | $28.75 | $28.85 | $25.12 | 107,494 |
| 2020-01-14 | $28.87 | $28.88 | $28.78 | $28.88 | $25.14 | 97,002 |
| 2020-01-13 | $28.82 | $28.88 | $28.72 | $28.87 | $25.13 | 88,126 |
| 2020-01-10 | $28.69 | $28.80 | $28.65 | $28.74 | $25.02 | 70,428 |
| 2020-01-09 | $28.70 | $28.70 | $28.50 | $28.69 | $24.98 | 98,960 |
| 2020-01-08 | $28.63 | $28.74 | $28.63 | $28.68 | $24.97 | 69,004 |
| 2020-01-07 | $28.79 | $28.79 | $28.54 | $28.58 | $24.88 | 161,667 |
| 2020-01-06 | $28.75 | $28.89 | $28.75 | $28.75 | $25.03 | 103,231 |
| 2020-01-03 | $28.59 | $28.84 | $28.55 | $28.77 | $25.05 | 80,271 |
| 2020-01-02 | $28.20 | $28.62 | $28.20 | $28.61 | $24.91 | 135,857 |
| 2019-12-31 | $28.19 | $28.30 | $28.17 | $28.17 | $24.52 | 84,734 |
| 2019-12-30 | $28.27 | $28.28 | $28.20 | $28.24 | $24.59 | 48,504 |
| 2019-12-27 | $28.33 | $28.33 | $28.16 | $28.23 | $24.58 | 112,048 |
| 2019-12-26 | $28.23 | $28.33 | $28.23 | $28.25 | $24.59 | 49,304 |
| 2019-12-24 | $28.27 | $28.27 | $28.20 | $28.22 | $24.57 | 36,325 |
| 2019-12-23 | $28.24 | $28.27 | $28.17 | $28.23 | $24.58 | 60,376 |
| 2019-12-20 | $28.08 | $28.22 | $28.07 | $28.18 | $24.53 | 88,758 |
| 2019-12-19 | $28.07 | $28.18 | $28.06 | $28.08 | $24.45 | 76,216 |
| 2019-12-18 | $28.05 | $28.14 | $28.00 | $28.12 | $24.48 | 155,060 |
| 2019-12-17 | $27.96 | $28.08 | $27.88 | $28.08 | $24.45 | 93,980 |
| 2019-12-16 | $27.92 | $27.94 | $27.81 | $27.90 | $24.29 | 119,389 |
| 2019-12-13 | $27.80 | $27.87 | $27.75 | $27.87 | $24.26 | 66,161 |
| 2019-12-12 | $27.84 | $27.85 | $27.72 | $27.79 | $24.19 | 97,379 |
| 2019-12-11 | $27.80 | $27.84 | $27.75 | $27.84 | $24.24 | 42,301 |
| 2019-12-10 | $27.71 | $27.77 | $27.70 | $27.74 | $24.15 | 90,808 |
| 2019-12-09 | $27.78 | $27.78 | $27.70 | $27.76 | $24.17 | 94,460 |
| 2019-12-06 | $27.62 | $27.79 | $27.62 | $27.75 | $24.16 | 80,717 |
| 2019-12-05 | $27.79 | $27.79 | $27.65 | $27.69 | $24.11 | 157,619 |
| 2019-12-04 | $27.73 | $27.82 | $27.73 | $27.76 | $24.17 | 107,394 |
| 2019-12-03 | $27.82 | $27.92 | $27.71 | $27.72 | $24.13 | 214,273 |
| 2019-12-02 | $28.04 | $28.04 | $27.81 | $27.84 | $24.24 | 140,867 |
| 2019-11-29 | $28.13 | $28.15 | $27.93 | $28.01 | $24.39 | 200,910 |
| 2019-11-27 | $28.23 | $28.27 | $28.10 | $28.13 | $24.49 | 82,540 |
| 2019-11-26 | $28.19 | $28.29 | $28.15 | $28.23 | $24.58 | 55,493 |
| 2019-11-25 | $28.27 | $28.31 | $28.25 | $28.26 | $24.60 | 47,968 |
| 2019-11-22 | $28.27 | $28.31 | $28.23 | $28.25 | $24.59 | 36,024 |
| 2019-11-21 | $28.25 | $28.26 | $28.15 | $28.23 | $24.58 | 40,713 |
| 2019-11-20 | $28.15 | $28.25 | $28.13 | $28.23 | $24.58 | 63,509 |
| 2019-11-19 | $28.28 | $28.32 | $28.09 | $28.18 | $24.53 | 105,841 |
| 2019-11-18 | $28.45 | $28.48 | $28.27 | $28.30 | $24.64 | 110,403 |
| 2019-11-15 | $28.59 | $28.61 | $28.43 | $28.46 | $24.78 | 59,793 |
| 2019-11-14 | $28.50 | $28.50 | $28.37 | $28.46 | $24.78 | 50,257 |
| 2019-11-13 | $28.36 | $28.47 | $28.34 | $28.43 | $24.75 | 57,429 |
| 2019-11-12 | $28.33 | $28.43 | $28.25 | $28.40 | $24.72 | 82,592 |
| 2019-11-11 | $28.27 | $28.32 | $28.19 | $28.32 | $24.65 | 47,670 |
| 2019-11-08 | $28.16 | $28.32 | $28.07 | $28.23 | $24.58 | 55,704 |
| 2019-11-07 | $28.21 | $28.25 | $28.03 | $28.07 | $24.44 | 81,740 |
| 2019-11-06 | $28.30 | $28.33 | $28.22 | $28.29 | $24.63 | 50,594 |
| 2019-11-05 | $28.30 | $28.30 | $28.21 | $28.28 | $24.62 | 93,372 |
| 2019-11-04 | $28.34 | $28.34 | $28.24 | $28.30 | $24.64 | 64,733 |
| 2019-11-01 | $28.34 | $28.34 | $28.20 | $28.27 | $24.61 | 106,064 |
| 2019-10-31 | $28.27 | $28.46 | $28.16 | $28.30 | $24.64 | 490,409 |
| 2019-10-30 | $28.56 | $28.62 | $28.52 | $28.62 | $24.54 | 106,203 |
| 2019-10-29 | $28.58 | $28.67 | $28.52 | $28.56 | $24.49 | 104,413 |
| 2019-10-28 | $28.56 | $28.62 | $28.50 | $28.50 | $24.44 | 54,590 |
| 2019-10-25 | $28.55 | $28.59 | $28.50 | $28.53 | $24.47 | 66,845 |
| 2019-10-24 | $28.59 | $28.59 | $28.50 | $28.55 | $24.48 | 83,115 |
| 2019-10-23 | $28.48 | $28.61 | $28.46 | $28.58 | $24.51 | 74,386 |
| 2019-10-22 | $28.35 | $28.48 | $28.34 | $28.48 | $24.42 | 98,159 |
| 2019-10-21 | $28.49 | $28.49 | $28.35 | $28.37 | $24.33 | 71,081 |
| 2019-10-18 | $28.51 | $28.59 | $28.33 | $28.40 | $24.35 | 79,874 |
| 2019-10-17 | $28.59 | $28.59 | $28.43 | $28.48 | $24.42 | 85,222 |
| 2019-10-16 | $28.50 | $28.58 | $28.47 | $28.56 | $24.49 | 102,763 |
| 2019-10-15 | $28.53 | $28.57 | $28.35 | $28.46 | $24.41 | 86,238 |
| 2019-10-14 | $28.39 | $28.50 | $28.33 | $28.49 | $24.43 | 70,885 |
| 2019-10-11 | $28.29 | $28.39 | $28.24 | $28.31 | $24.28 | 41,706 |
| 2019-10-10 | $28.28 | $28.31 | $28.18 | $28.27 | $24.24 | 60,382 |
| 2019-10-09 | $28.18 | $28.28 | $28.17 | $28.21 | $24.19 | 106,161 |
| 2019-10-08 | $28.29 | $28.29 | $28.14 | $28.14 | $24.13 | 69,703 |
| 2019-10-07 | $28.26 | $28.26 | $28.22 | $28.25 | $24.23 | 110,202 |
| 2019-10-04 | $28.27 | $28.33 | $28.25 | $28.30 | $24.27 | 102,733 |
| 2019-10-03 | $28.28 | $28.28 | $28.20 | $28.26 | $24.23 | 73,442 |
| 2019-10-02 | $28.32 | $28.32 | $28.17 | $28.25 | $24.23 | 54,099 |
| 2019-10-01 | $28.15 | $28.35 | $28.13 | $28.35 | $24.31 | 69,737 |
| 2019-09-30 | $28.19 | $28.19 | $28.07 | $28.10 | $24.10 | 266,666 |
| 2019-09-27 | $28.20 | $28.20 | $28.08 | $28.19 | $24.17 | 122,471 |
| 2019-09-26 | $28.14 | $28.20 | $28.09 | $28.20 | $24.18 | 47,641 |
| 2019-09-25 | $28.18 | $28.21 | $28.07 | $28.13 | $24.12 | 71,386 |
| 2019-09-24 | $28.30 | $28.34 | $28.16 | $28.17 | $24.16 | 49,936 |
| 2019-09-23 | $28.22 | $28.30 | $28.13 | $28.24 | $24.22 | 69,604 |
| 2019-09-20 | $28.12 | $28.20 | $28.07 | $28.12 | $24.11 | 52,860 |
| 2019-09-19 | $28.05 | $28.19 | $28.05 | $28.10 | $24.10 | 63,780 |
| 2019-09-18 | $28.06 | $28.10 | $27.91 | $28.05 | $24.05 | 106,876 |
| 2019-09-17 | $27.77 | $27.99 | $27.77 | $27.94 | $23.96 | 58,064 |
| 2019-09-16 | $27.83 | $27.88 | $27.66 | $27.84 | $23.87 | 76,365 |
| 2019-09-13 | $28.19 | $28.19 | $27.64 | $27.79 | $23.83 | 179,865 |
| 2019-09-12 | $28.19 | $28.28 | $28.13 | $28.16 | $24.15 | 43,718 |
| 2019-09-11 | $28.21 | $28.24 | $28.08 | $28.19 | $24.17 | 57,561 |
| 2019-09-10 | $28.22 | $28.25 | $28.14 | $28.16 | $24.15 | 60,722 |
| 2019-09-09 | $28.29 | $28.30 | $28.20 | $28.23 | $24.21 | 66,194 |
| 2019-09-06 | $28.30 | $28.30 | $28.20 | $28.27 | $24.24 | 112,749 |
| 2019-09-05 | $28.25 | $28.34 | $28.17 | $28.24 | $24.22 | 66,875 |
| 2019-09-04 | $28.17 | $28.34 | $28.15 | $28.29 | $24.26 | 119,706 |
| 2019-09-03 | $28.09 | $28.18 | $27.98 | $28.12 | $24.11 | 96,700 |
| 2019-08-30 | $27.90 | $28.03 | $27.90 | $27.95 | $23.97 | 296,702 |
| 2019-08-29 | $28.17 | $28.17 | $27.93 | $27.93 | $23.95 | 98,413 |
| 2019-08-28 | $28.14 | $28.20 | $28.05 | $28.12 | $24.11 | 74,331 |
| 2019-08-27 | $28.15 | $28.15 | $28.07 | $28.10 | $24.10 | 99,004 |
| 2019-08-26 | $28.15 | $28.20 | $28.04 | $28.11 | $24.11 | 67,757 |
| 2019-08-23 | $28.29 | $28.29 | $28.07 | $28.07 | $24.07 | 75,763 |
| 2019-08-22 | $28.22 | $28.34 | $28.17 | $28.24 | $24.22 | 90,699 |
| 2019-08-21 | $28.12 | $28.28 | $28.12 | $28.24 | $24.22 | 82,071 |
| 2019-08-20 | $28.05 | $28.13 | $28.02 | $28.12 | $24.11 | 110,500 |
| 2019-08-19 | $28.16 | $28.16 | $27.95 | $28.05 | $24.05 | 96,805 |
| 2019-08-16 | $28.21 | $28.23 | $28.03 | $28.05 | $24.05 | 79,837 |
| 2019-08-15 | $28.18 | $28.24 | $28.07 | $28.21 | $24.19 | 89,976 |
| 2019-08-14 | $28.10 | $28.16 | $28.00 | $28.13 | $24.12 | 199,734 |
| 2019-08-13 | $28.16 | $28.16 | $28.05 | $28.15 | $24.14 | 185,399 |
| 2019-08-12 | $28.19 | $28.20 | $28.04 | $28.09 | $24.09 | 60,535 |
| 2019-08-09 | $28.03 | $28.22 | $28.02 | $28.12 | $24.11 | 74,097 |
| 2019-08-08 | $28.04 | $28.08 | $27.92 | $28.03 | $24.04 | 67,654 |
| 2019-08-07 | $28.06 | $28.10 | $27.88 | $27.92 | $23.94 | 78,472 |
| 2019-08-06 | $28.11 | $28.13 | $28.04 | $28.07 | $24.07 | 207,498 |
| 2019-08-05 | $28.13 | $28.16 | $27.98 | $28.04 | $24.05 | 74,439 |
| 2019-08-02 | $28.13 | $28.40 | $28.11 | $28.33 | $24.29 | 123,108 |
| 2019-08-01 | $28.11 | $28.33 | $28.11 | $28.19 | $24.17 | 75,878 |
| 2019-07-31 | $28.49 | $28.57 | $28.33 | $28.50 | $24.07 | 388,299 |
| 2019-07-30 | $28.61 | $28.61 | $28.46 | $28.49 | $24.07 | 68,819 |
| 2019-07-29 | $28.55 | $28.61 | $28.54 | $28.60 | $24.16 | 219,082 |
| 2019-07-26 | $28.56 | $28.61 | $28.51 | $28.54 | $24.11 | 73,574 |
| 2019-07-25 | $28.61 | $28.68 | $28.50 | $28.51 | $24.08 | 55,086 |
| 2019-07-24 | $28.52 | $28.65 | $28.45 | $28.62 | $24.17 | 144,932 |
| 2019-07-23 | $28.47 | $28.59 | $28.44 | $28.45 | $24.03 | 71,105 |
| 2019-07-22 | $28.54 | $28.61 | $28.45 | $28.45 | $24.03 | 72,220 |
| 2019-07-19 | $28.43 | $28.55 | $28.43 | $28.54 | $24.11 | 114,168 |
| 2019-07-18 | $28.38 | $28.55 | $28.33 | $28.48 | $24.06 | 107,487 |
| 2019-07-17 | $28.26 | $28.39 | $28.23 | $28.36 | $23.96 | 75,604 |
| 2019-07-16 | $28.15 | $28.25 | $28.10 | $28.24 | $23.85 | 79,536 |
| 2019-07-15 | $28.12 | $28.24 | $28.06 | $28.17 | $23.79 | 42,572 |
| 2019-07-12 | $28.08 | $28.18 | $28.00 | $28.10 | $23.74 | 161,643 |
| 2019-07-11 | $27.93 | $28.13 | $27.86 | $28.05 | $23.69 | 152,351 |
| 2019-07-10 | $27.73 | $27.96 | $27.73 | $27.88 | $23.55 | 56,571 |
| 2019-07-09 | $27.70 | $27.81 | $27.70 | $27.73 | $23.42 | 59,526 |
| 2019-07-08 | $27.84 | $27.84 | $27.72 | $27.78 | $23.47 | 51,977 |
| 2019-07-05 | $27.80 | $27.84 | $27.65 | $27.79 | $23.47 | 51,660 |
| 2019-07-03 | $27.78 | $27.87 | $27.74 | $27.81 | $23.49 | 71,943 |
| 2019-07-02 | $27.53 | $27.78 | $27.53 | $27.78 | $23.47 | 113,262 |
| 2019-07-01 | $27.52 | $27.58 | $27.48 | $27.51 | $23.24 | 99,375 |
| 2019-06-28 | $27.58 | $27.58 | $27.40 | $27.41 | $23.15 | 297,802 |
| 2019-06-27 | $27.63 | $27.67 | $27.52 | $27.58 | $23.30 | 77,266 |
| 2019-06-26 | $27.65 | $27.65 | $27.55 | $27.58 | $23.30 | 107,416 |
| 2019-06-25 | $27.60 | $27.67 | $27.55 | $27.60 | $23.31 | 68,983 |
| 2019-06-24 | $27.65 | $27.67 | $27.54 | $27.55 | $23.27 | 153,096 |
| 2019-06-21 | $27.81 | $27.84 | $27.51 | $27.56 | $23.28 | 181,362 |
| 2019-06-20 | $27.99 | $28.05 | $27.76 | $27.78 | $23.47 | 220,436 |
| 2019-06-19 | $28.12 | $28.13 | $27.93 | $27.93 | $23.59 | 125,477 |
| 2019-06-18 | $27.91 | $28.13 | $27.85 | $28.13 | $23.76 | 110,440 |
| 2019-06-17 | $27.80 | $27.93 | $27.75 | $27.84 | $23.52 | 79,312 |
| 2019-06-14 | $27.79 | $27.84 | $27.72 | $27.84 | $23.52 | 58,686 |
| 2019-06-13 | $27.70 | $27.82 | $27.64 | $27.79 | $23.47 | 77,123 |
| 2019-06-12 | $27.74 | $27.74 | $27.60 | $27.63 | $23.34 | 49,134 |
| 2019-06-11 | $27.74 | $27.78 | $27.58 | $27.71 | $23.41 | 58,975 |
| 2019-06-10 | $27.64 | $27.73 | $27.62 | $27.68 | $23.38 | 73,256 |
| 2019-06-07 | $27.53 | $27.64 | $27.48 | $27.62 | $23.33 | 55,229 |
| 2019-06-06 | $27.44 | $27.54 | $27.40 | $27.46 | $23.20 | 64,599 |
| 2019-06-05 | $27.39 | $27.49 | $27.35 | $27.44 | $23.18 | 71,874 |
| 2019-06-04 | $27.28 | $27.49 | $27.24 | $27.33 | $23.09 | 126,532 |
| 2019-06-03 | $27.20 | $27.34 | $27.20 | $27.22 | $22.99 | 67,582 |
| 2019-05-31 | $27.31 | $27.35 | $27.13 | $27.16 | $22.94 | 312,222 |
| 2019-05-30 | $27.34 | $27.39 | $27.30 | $27.35 | $23.10 | 73,064 |
| 2019-05-29 | $27.37 | $27.40 | $27.32 | $27.35 | $23.10 | 80,500 |
| 2019-05-28 | $27.35 | $27.41 | $27.31 | $27.35 | $23.10 | 60,055 |
| 2019-05-24 | $27.36 | $27.36 | $27.29 | $27.33 | $23.09 | 61,598 |
| 2019-05-23 | $27.40 | $27.40 | $27.25 | $27.28 | $23.04 | 53,878 |
| 2019-05-22 | $27.35 | $27.44 | $27.32 | $27.34 | $23.09 | 52,185 |
| 2019-05-21 | $27.26 | $27.37 | $27.24 | $27.31 | $23.07 | 57,520 |
| 2019-05-20 | $27.39 | $27.46 | $27.21 | $27.22 | $22.99 | 68,994 |
| 2019-05-17 | $27.48 | $27.51 | $27.36 | $27.38 | $23.13 | 75,470 |
| 2019-05-16 | $27.44 | $27.58 | $27.40 | $27.55 | $23.27 | 66,977 |
| 2019-05-15 | $27.38 | $27.47 | $27.31 | $27.43 | $23.17 | 74,541 |
| 2019-05-14 | $27.24 | $27.39 | $27.24 | $27.34 | $23.09 | 44,949 |
| 2019-05-13 | $27.34 | $27.40 | $27.25 | $27.26 | $23.03 | 60,536 |
| 2019-05-10 | $27.40 | $27.40 | $27.32 | $27.40 | $23.14 | 54,424 |
| 2019-05-09 | $27.20 | $27.46 | $27.14 | $27.36 | $23.11 | 116,496 |
| 2019-05-08 | $27.17 | $27.22 | $27.17 | $27.19 | $22.97 | 45,314 |
| 2019-05-07 | $27.26 | $27.31 | $27.17 | $27.20 | $22.98 | 102,146 |
| 2019-05-06 | $27.35 | $27.35 | $27.25 | $27.27 | $23.03 | 69,944 |
| 2019-05-03 | $27.50 | $27.50 | $27.25 | $27.32 | $23.08 | 149,514 |
| 2019-05-02 | $27.57 | $27.57 | $27.40 | $27.50 | $23.23 | 62,646 |
| 2019-05-01 | $27.79 | $27.92 | $27.73 | $27.91 | $23.21 | 104,860 |
| 2019-04-30 | $27.81 | $27.93 | $27.68 | $27.72 | $23.05 | 325,343 |
| 2019-04-29 | $27.73 | $27.95 | $27.62 | $27.92 | $23.22 | 156,696 |
| 2019-04-26 | $27.76 | $27.76 | $27.60 | $27.63 | $22.98 | 74,762 |
| 2019-04-25 | $27.80 | $27.80 | $27.64 | $27.76 | $23.09 | 52,450 |
| 2019-04-24 | $27.75 | $27.83 | $27.68 | $27.75 | $23.08 | 299,637 |
| 2019-04-23 | $27.55 | $27.75 | $27.51 | $27.75 | $23.08 | 113,941 |
| 2019-04-22 | $27.57 | $27.63 | $27.48 | $27.48 | $22.85 | 60,368 |
| 2019-04-18 | $27.65 | $27.69 | $27.50 | $27.54 | $22.90 | 84,960 |
| 2019-04-17 | $27.85 | $27.87 | $27.58 | $27.62 | $22.97 | 153,208 |
| 2019-04-16 | $27.86 | $27.90 | $27.74 | $27.75 | $23.08 | 73,240 |
| 2019-04-15 | $27.82 | $27.86 | $27.74 | $27.86 | $23.17 | 46,332 |
| 2019-04-12 | $27.81 | $27.82 | $27.63 | $27.77 | $23.10 | 56,137 |
| 2019-04-11 | $27.67 | $27.81 | $27.63 | $27.80 | $23.12 | 59,203 |
| 2019-04-10 | $27.57 | $27.73 | $27.52 | $27.73 | $23.06 | 125,764 |
| 2019-04-09 | $27.76 | $27.76 | $27.44 | $27.54 | $22.90 | 66,436 |
| 2019-04-08 | $27.71 | $27.80 | $27.65 | $27.72 | $23.05 | 35,200 |
| 2019-04-05 | $27.58 | $27.84 | $27.58 | $27.80 | $23.12 | 73,146 |
| 2019-04-04 | $27.45 | $27.68 | $27.43 | $27.60 | $22.95 | 100,564 |
| 2019-04-03 | $27.27 | $27.46 | $27.23 | $27.45 | $22.83 | 125,067 |
| 2019-04-02 | $27.27 | $27.32 | $27.26 | $27.28 | $22.69 | 112,445 |
| 2019-04-01 | $27.14 | $27.37 | $27.12 | $27.32 | $22.72 | 159,568 |
| 2019-03-29 | $27.29 | $27.29 | $27.07 | $27.07 | $22.51 | 272,753 |
| 2019-03-28 | $27.40 | $27.40 | $27.20 | $27.21 | $22.63 | 89,402 |
| 2019-03-27 | $27.40 | $27.40 | $27.26 | $27.26 | $22.67 | 108,065 |
| 2019-03-26 | $27.37 | $27.45 | $27.35 | $27.37 | $22.76 | 77,261 |
| 2019-03-25 | $27.33 | $27.36 | $27.29 | $27.34 | $22.74 | 56,492 |
| 2019-03-22 | $27.37 | $27.37 | $27.24 | $27.32 | $22.72 | 77,686 |
| 2019-03-21 | $27.35 | $27.45 | $27.32 | $27.35 | $22.75 | 101,113 |
| 2019-03-20 | $27.50 | $27.50 | $27.28 | $27.37 | $22.76 | 166,438 |
| 2019-03-19 | $27.64 | $27.64 | $27.50 | $27.51 | $22.88 | 82,149 |
| 2019-03-18 | $27.68 | $27.71 | $27.58 | $27.59 | $22.95 | 66,093 |
| 2019-03-15 | $27.58 | $27.70 | $27.52 | $27.56 | $22.92 | 102,308 |
| 2019-03-14 | $27.54 | $27.60 | $27.46 | $27.52 | $22.89 | 150,217 |
| 2019-03-13 | $27.53 | $27.62 | $27.49 | $27.55 | $22.91 | 92,664 |
| 2019-03-12 | $27.47 | $27.53 | $27.43 | $27.50 | $22.87 | 103,871 |
| 2019-03-11 | $27.46 | $27.52 | $27.38 | $27.47 | $22.85 | 103,959 |
| 2019-03-08 | $27.30 | $27.47 | $27.22 | $27.41 | $22.80 | 199,726 |
| 2019-03-07 | $27.52 | $27.52 | $27.35 | $27.38 | $22.77 | 184,401 |
| 2019-03-06 | $27.48 | $27.63 | $27.43 | $27.55 | $22.91 | 171,961 |
| 2019-03-05 | $27.47 | $27.62 | $27.37 | $27.45 | $22.83 | 178,673 |
| 2019-03-04 | $27.43 | $27.50 | $27.28 | $27.48 | $22.85 | 157,967 |
| 2019-03-01 | $27.03 | $27.45 | $26.97 | $27.37 | $22.76 | 195,611 |
| 2019-02-28 | $27.01 | $27.06 | $26.81 | $27.06 | $22.51 | 126,465 |
| 2019-02-27 | $26.99 | $27.05 | $26.93 | $27.00 | $22.46 | 52,804 |
| 2019-02-26 | $27.13 | $27.14 | $26.92 | $26.97 | $22.43 | 88,949 |
| 2019-02-25 | $27.05 | $27.13 | $26.96 | $27.05 | $22.50 | 93,639 |
| 2019-02-22 | $27.02 | $27.06 | $26.98 | $27.02 | $22.47 | 58,051 |
| 2019-02-21 | $27.05 | $27.09 | $26.93 | $26.98 | $22.44 | 78,212 |
| 2019-02-20 | $27.15 | $27.15 | $26.98 | $27.03 | $22.48 | 87,794 |
| 2019-02-19 | $27.00 | $27.18 | $26.92 | $27.12 | $22.56 | 88,631 |
| 2019-02-15 | $27.00 | $27.00 | $26.90 | $26.99 | $22.45 | 88,051 |
| 2019-02-14 | $26.84 | $26.99 | $26.77 | $26.93 | $22.40 | 121,679 |
| 2019-02-13 | $26.73 | $26.90 | $26.69 | $26.86 | $22.34 | 155,403 |
| 2019-02-12 | $26.64 | $26.80 | $26.61 | $26.72 | $22.22 | 132,251 |
| 2019-02-11 | $26.57 | $26.64 | $26.56 | $26.62 | $22.14 | 50,681 |
| 2019-02-08 | $26.55 | $26.65 | $26.55 | $26.55 | $22.08 | 86,100 |
| 2019-02-07 | $26.50 | $26.60 | $26.49 | $26.60 | $22.12 | 90,504 |
| 2019-02-06 | $26.61 | $26.72 | $26.48 | $26.50 | $22.04 | 82,970 |
| 2019-02-05 | $26.45 | $26.63 | $26.40 | $26.62 | $22.14 | 340,513 |
| 2019-02-04 | $26.33 | $26.45 | $26.18 | $26.45 | $22.00 | 327,858 |
| 2019-02-01 | $26.13 | $26.32 | $26.13 | $26.32 | $21.89 | 280,911 |
| 2019-01-31 | $26.31 | $26.45 | $26.00 | $26.00 | $21.62 | 778,303 |
| 2019-01-30 | $26.64 | $26.80 | $26.61 | $26.68 | $21.83 | 86,561 |
| 2019-01-29 | $26.63 | $26.67 | $26.60 | $26.61 | $21.77 | 105,765 |
| 2019-01-28 | $26.60 | $26.67 | $26.42 | $26.61 | $21.77 | 235,730 |
| 2019-01-25 | $26.53 | $26.64 | $26.53 | $26.60 | $21.76 | 129,154 |
| 2019-01-24 | $26.48 | $26.58 | $26.40 | $26.50 | $21.68 | 157,021 |
| 2019-01-23 | $26.44 | $26.46 | $26.31 | $26.46 | $21.65 | 152,859 |
| 2019-01-22 | $26.43 | $26.45 | $26.28 | $26.34 | $21.55 | 205,196 |
| 2019-01-18 | $26.36 | $26.44 | $26.24 | $26.35 | $21.56 | 231,730 |
| 2019-01-17 | $26.23 | $26.34 | $26.20 | $26.30 | $21.52 | 165,213 |
| 2019-01-16 | $26.28 | $26.38 | $26.18 | $26.18 | $21.42 | 191,588 |
| 2019-01-15 | $26.35 | $26.41 | $26.19 | $26.28 | $21.50 | 250,430 |
| 2019-01-14 | $26.36 | $26.43 | $26.27 | $26.33 | $21.54 | 432,001 |
| 2019-01-11 | $26.30 | $26.44 | $26.30 | $26.44 | $21.63 | 381,843 |
| 2019-01-10 | $26.42 | $26.42 | $26.28 | $26.35 | $21.56 | 182,916 |
| 2019-01-09 | $26.45 | $26.45 | $26.30 | $26.39 | $21.59 | 217,676 |
| 2019-01-08 | $26.37 | $26.43 | $26.23 | $26.43 | $21.62 | 147,107 |
| 2019-01-07 | $26.50 | $26.50 | $26.30 | $26.34 | $21.55 | 202,324 |
| 2019-01-04 | $26.34 | $26.48 | $26.34 | $26.41 | $21.61 | 163,202 |
| 2019-01-03 | $26.40 | $26.40 | $26.12 | $26.26 | $21.49 | 194,932 |
| 2019-01-02 | $26.18 | $26.54 | $25.99 | $26.42 | $21.62 | 146,477 |
| 2018-12-31 | $25.76 | $26.22 | $25.76 | $26.22 | $21.45 | 176,734 |
| 2018-12-28 | $25.56 | $25.74 | $25.54 | $25.71 | $21.04 | 199,445 |
| 2018-12-27 | $25.44 | $25.58 | $25.36 | $25.56 | $20.91 | 149,644 |
| 2018-12-26 | $25.54 | $25.57 | $25.33 | $25.50 | $20.86 | 238,388 |
| 2018-12-24 | $25.56 | $25.64 | $25.41 | $25.59 | $20.94 | 115,895 |
| 2018-12-21 | $25.62 | $25.73 | $25.50 | $25.71 | $21.04 | 223,729 |
| 2018-12-20 | $25.73 | $25.90 | $25.66 | $25.76 | $21.08 | 242,597 |
| 2018-12-19 | $25.95 | $25.96 | $25.81 | $25.88 | $21.17 | 184,083 |
| 2018-12-18 | $25.76 | $25.94 | $25.74 | $25.89 | $21.18 | 223,749 |
| 2018-12-17 | $25.76 | $25.89 | $25.73 | $25.78 | $21.09 | 285,311 |
| 2018-12-14 | $25.81 | $25.88 | $25.78 | $25.87 | $21.17 | 203,186 |
| 2018-12-13 | $25.90 | $25.98 | $25.82 | $25.88 | $21.17 | 166,660 |
| 2018-12-12 | $25.95 | $26.05 | $25.92 | $25.92 | $21.21 | 131,550 |
| 2018-12-11 | $26.00 | $26.13 | $25.87 | $25.94 | $21.22 | 247,625 |
| 2018-12-10 | $25.90 | $26.00 | $25.86 | $26.00 | $21.27 | 187,202 |
| 2018-12-07 | $25.93 | $25.98 | $25.73 | $25.94 | $21.22 | 144,095 |
| 2018-12-06 | $25.84 | $25.95 | $25.73 | $25.87 | $21.17 | 479,582 |
| 2018-12-04 | $26.03 | $26.03 | $25.83 | $25.90 | $21.19 | 312,368 |
| 2018-12-03 | $26.09 | $26.15 | $25.95 | $25.98 | $21.26 | 137,113 |
| 2018-11-30 | $26.08 | $26.12 | $25.93 | $26.05 | $21.31 | 158,695 |
| 2018-11-29 | $26.32 | $26.32 | $26.04 | $26.12 | $21.37 | 111,101 |
| 2018-11-28 | $26.23 | $26.35 | $26.15 | $26.22 | $21.45 | 189,811 |
| 2018-11-27 | $26.27 | $26.29 | $26.18 | $26.23 | $21.46 | 84,475 |
| 2018-11-26 | $26.35 | $26.54 | $26.21 | $26.26 | $21.49 | 78,498 |
| 2018-11-23 | $26.17 | $26.36 | $26.17 | $26.33 | $21.54 | 36,509 |
| 2018-11-21 | $26.26 | $26.30 | $26.17 | $26.24 | $21.47 | 51,328 |
| 2018-11-20 | $26.33 | $26.33 | $26.11 | $26.12 | $21.37 | 141,058 |
| 2018-11-19 | $26.45 | $26.52 | $26.27 | $26.37 | $21.58 | 114,518 |
| 2018-11-16 | $26.50 | $26.60 | $26.46 | $26.55 | $21.72 | 45,745 |
| 2018-11-15 | $26.64 | $26.65 | $26.37 | $26.54 | $21.71 | 131,725 |
| 2018-11-14 | $26.64 | $26.72 | $26.59 | $26.60 | $21.76 | 56,700 |
| 2018-11-13 | $26.74 | $26.74 | $26.66 | $26.71 | $21.85 | 59,904 |
| 2018-11-12 | $26.71 | $26.73 | $26.67 | $26.70 | $21.85 | 25,249 |
| 2018-11-09 | $26.71 | $26.76 | $26.66 | $26.75 | $21.89 | 50,693 |
| 2018-11-08 | $26.80 | $26.80 | $26.68 | $26.75 | $21.89 | 109,053 |
| 2018-11-07 | $26.79 | $26.82 | $26.70 | $26.75 | $21.89 | 69,484 |
| 2018-11-06 | $26.75 | $26.75 | $26.68 | $26.75 | $21.89 | 49,706 |
| 2018-11-05 | $26.83 | $26.85 | $26.65 | $26.72 | $21.86 | 67,672 |
| 2018-11-02 | $26.87 | $26.92 | $26.70 | $26.71 | $21.85 | 93,077 |
| 2018-11-01 | $26.97 | $26.98 | $26.83 | $26.92 | $22.03 | 53,280 |
| 2018-10-31 | $27.28 | $27.40 | $27.23 | $27.33 | $22.01 | 214,585 |
| 2018-10-30 | $27.30 | $27.35 | $27.17 | $27.23 | $21.93 | 102,097 |
| 2018-10-29 | $27.44 | $27.50 | $27.28 | $27.28 | $21.97 | 69,099 |
| 2018-10-26 | $27.48 | $27.48 | $27.33 | $27.34 | $22.02 | 101,075 |
| 2018-10-25 | $27.39 | $27.52 | $27.39 | $27.52 | $22.16 | 43,840 |
| 2018-10-24 | $27.48 | $27.54 | $27.37 | $27.44 | $22.10 | 80,274 |
| 2018-10-23 | $27.45 | $27.58 | $27.35 | $27.45 | $22.11 | 53,348 |
| 2018-10-22 | $27.32 | $27.50 | $27.30 | $27.49 | $22.14 | 30,765 |
| 2018-10-19 | $27.32 | $28.00 | $27.19 | $27.46 | $22.11 | 139,621 |
| 2018-10-18 | $27.13 | $27.32 | $27.11 | $27.19 | $21.90 | 79,930 |
| 2018-10-17 | $27.13 | $27.20 | $27.11 | $27.17 | $21.88 | 43,171 |
| 2018-10-16 | $27.13 | $27.20 | $27.10 | $27.13 | $21.85 | 75,744 |
| 2018-10-15 | $27.22 | $27.22 | $27.01 | $27.09 | $21.82 | 66,923 |
| 2018-10-12 | $27.23 | $27.29 | $27.11 | $27.19 | $21.90 | 49,314 |
| 2018-10-11 | $27.12 | $27.31 | $27.12 | $27.21 | $21.91 | 55,365 |
| 2018-10-10 | $27.26 | $27.27 | $27.00 | $27.17 | $21.88 | 85,392 |
| 2018-10-09 | $27.29 | $27.32 | $27.23 | $27.25 | $21.94 | 76,217 |
| 2018-10-08 | $27.17 | $27.24 | $27.09 | $27.24 | $21.94 | 47,645 |
| 2018-10-05 | $27.08 | $27.24 | $26.99 | $27.24 | $21.94 | 115,159 |
| 2018-10-04 | $27.45 | $27.45 | $27.05 | $27.22 | $21.92 | 134,300 |
| 2018-10-03 | $27.52 | $27.63 | $27.45 | $27.52 | $22.16 | 164,646 |
| 2018-10-02 | $27.61 | $27.74 | $27.53 | $27.60 | $22.23 | 122,008 |
| 2018-10-01 | $27.77 | $27.80 | $27.57 | $27.67 | $22.28 | 203,917 |
| 2018-09-28 | $27.78 | $27.78 | $27.73 | $27.75 | $22.35 | 47,719 |
| 2018-09-27 | $27.72 | $27.79 | $27.71 | $27.77 | $22.36 | 83,956 |
| 2018-09-26 | $27.77 | $27.80 | $27.75 | $27.75 | $22.35 | 48,565 |
| 2018-09-25 | $27.82 | $27.83 | $27.72 | $27.80 | $22.39 | 95,954 |
| 2018-09-24 | $27.80 | $27.84 | $27.78 | $27.84 | $22.42 | 56,011 |
| 2018-09-21 | $27.79 | $27.86 | $27.72 | $27.81 | $22.40 | 116,335 |
| 2018-09-20 | $27.80 | $27.83 | $27.67 | $27.79 | $22.38 | 103,395 |
| 2018-09-19 | $27.93 | $27.93 | $27.75 | $27.84 | $22.42 | 87,162 |
| 2018-09-18 | $27.90 | $27.93 | $27.88 | $27.93 | $22.49 | 78,904 |
| 2018-09-17 | $27.79 | $27.90 | $27.77 | $27.90 | $22.47 | 69,914 |
| 2018-09-14 | $27.78 | $27.82 | $27.62 | $27.82 | $22.40 | 108,079 |
| 2018-09-13 | $27.79 | $27.79 | $27.66 | $27.77 | $22.36 | 44,846 |
| 2018-09-12 | $27.74 | $27.74 | $27.63 | $27.66 | $22.28 | 57,180 |
| 2018-09-11 | $27.65 | $27.73 | $27.59 | $27.70 | $22.31 | 47,934 |
| 2018-09-10 | $27.57 | $27.68 | $27.51 | $27.67 | $22.28 | 26,130 |
| 2018-09-07 | $27.59 | $27.72 | $27.51 | $27.55 | $22.19 | 53,571 |
| 2018-09-06 | $27.71 | $27.72 | $27.57 | $27.64 | $22.26 | 63,135 |
| 2018-09-05 | $27.70 | $27.76 | $27.52 | $27.63 | $22.25 | 141,146 |
| 2018-09-04 | $27.78 | $27.80 | $27.57 | $27.62 | $22.24 | 66,146 |
| 2018-08-31 | $27.74 | $27.79 | $27.70 | $27.70 | $22.31 | 77,368 |
| 2018-08-30 | $27.77 | $27.81 | $27.73 | $27.74 | $22.34 | 48,744 |
| 2018-08-29 | $27.82 | $27.86 | $27.74 | $27.74 | $22.34 | 380,147 |
| 2018-08-28 | $27.83 | $27.86 | $27.82 | $27.82 | $22.40 | 201,782 |
| 2018-08-27 | $27.86 | $27.94 | $27.82 | $27.85 | $22.43 | 89,678 |
| 2018-08-24 | $27.76 | $27.95 | $27.75 | $27.90 | $22.47 | 69,224 |
| 2018-08-23 | $27.76 | $27.80 | $27.73 | $27.79 | $22.38 | 74,137 |
| 2018-08-22 | $27.73 | $27.81 | $27.73 | $27.78 | $22.37 | 67,468 |
| 2018-08-21 | $27.65 | $27.85 | $27.65 | $27.75 | $22.35 | 57,066 |
| 2018-08-20 | $27.58 | $27.73 | $27.58 | $27.72 | $22.32 | 53,660 |
| 2018-08-17 | $27.50 | $27.64 | $27.50 | $27.64 | $22.26 | 22,676 |
| 2018-08-16 | $27.53 | $27.57 | $27.46 | $27.55 | $22.19 | 89,222 |
| 2018-08-15 | $27.44 | $27.49 | $27.40 | $27.49 | $22.14 | 52,485 |
| 2018-08-14 | $27.36 | $27.46 | $27.36 | $27.38 | $22.05 | 49,471 |
| 2018-08-13 | $27.36 | $27.40 | $27.35 | $27.39 | $22.06 | 30,239 |
| 2018-08-10 | $27.40 | $27.41 | $27.33 | $27.40 | $22.07 | 55,003 |
| 2018-08-09 | $27.40 | $27.45 | $27.39 | $27.45 | $22.11 | 43,859 |
| 2018-08-08 | $27.42 | $27.42 | $27.32 | $27.36 | $22.03 | 71,592 |
| 2018-08-07 | $27.42 | $27.42 | $27.32 | $27.33 | $22.01 | 87,737 |
| 2018-08-06 | $27.41 | $27.48 | $27.36 | $27.39 | $22.06 | 94,815 |
| 2018-08-03 | $27.35 | $27.45 | $27.26 | $27.38 | $22.05 | 43,415 |
| 2018-08-02 | $27.23 | $27.35 | $27.13 | $27.35 | $22.03 | 77,865 |
| 2018-08-01 | $27.71 | $27.78 | $27.62 | $27.65 | $21.92 | 81,278 |
| 2018-07-31 | $27.74 | $27.84 | $27.72 | $27.78 | $22.03 | 64,104 |
| 2018-07-30 | $27.86 | $27.86 | $27.72 | $27.74 | $21.99 | 74,941 |
| 2018-07-27 | $27.85 | $27.93 | $27.79 | $27.80 | $22.04 | 51,099 |
| 2018-07-26 | $27.79 | $27.90 | $27.76 | $27.90 | $22.12 | 51,777 |
| 2018-07-25 | $27.76 | $27.83 | $27.71 | $27.74 | $21.99 | 41,369 |
| 2018-07-24 | $27.74 | $27.76 | $27.71 | $27.71 | $21.97 | 48,659 |
| 2018-07-23 | $27.72 | $27.77 | $27.65 | $27.74 | $21.99 | 42,051 |
| 2018-07-20 | $27.55 | $27.79 | $27.47 | $27.79 | $22.03 | 134,202 |
| 2018-07-19 | $27.45 | $27.55 | $27.45 | $27.55 | $21.84 | 64,659 |
| 2018-07-18 | $27.48 | $27.48 | $27.42 | $27.45 | $21.76 | 60,085 |
| 2018-07-17 | $27.49 | $27.50 | $27.41 | $27.44 | $21.76 | 36,682 |
| 2018-07-16 | $27.55 | $27.60 | $27.43 | $27.44 | $21.76 | 63,045 |
| 2018-07-13 | $27.71 | $27.71 | $27.37 | $27.55 | $21.84 | 47,355 |
| 2018-07-12 | $27.60 | $27.64 | $27.57 | $27.57 | $21.86 | 72,334 |
| 2018-07-11 | $27.63 | $27.68 | $27.54 | $27.59 | $21.87 | 114,331 |
| 2018-07-10 | $27.65 | $27.72 | $27.58 | $27.63 | $21.91 | 65,694 |
| 2018-07-09 | $27.80 | $27.88 | $27.66 | $27.68 | $21.95 | 96,367 |
| 2018-07-06 | $27.70 | $28.04 | $27.68 | $27.73 | $21.99 | 111,956 |
| 2018-07-05 | $27.60 | $27.79 | $27.60 | $27.74 | $21.99 | 97,487 |
| 2018-07-03 | $27.52 | $27.69 | $27.52 | $27.58 | $21.87 | 80,072 |
| 2018-07-02 | $27.47 | $27.63 | $27.40 | $27.53 | $21.83 | 131,029 |
| 2018-06-29 | $27.71 | $27.71 | $27.46 | $27.46 | $21.77 | 158,724 |
| 2018-06-28 | $27.43 | $27.73 | $27.43 | $27.70 | $21.96 | 81,400 |
| 2018-06-27 | $27.40 | $27.50 | $27.38 | $27.47 | $21.78 | 106,638 |
| 2018-06-26 | $27.32 | $27.44 | $27.32 | $27.40 | $21.72 | 85,431 |
| 2018-06-25 | $27.33 | $27.41 | $27.31 | $27.34 | $21.68 | 92,551 |
| 2018-06-22 | $27.30 | $27.39 | $27.29 | $27.37 | $21.70 | 79,988 |
| 2018-06-21 | $27.35 | $27.40 | $27.35 | $27.35 | $21.68 | 58,128 |
| 2018-06-20 | $27.53 | $27.53 | $27.37 | $27.38 | $21.71 | 88,586 |
| 2018-06-19 | $27.49 | $27.55 | $27.46 | $27.51 | $21.81 | 51,232 |
| 2018-06-18 | $27.38 | $27.54 | $27.35 | $27.54 | $21.84 | 81,358 |
| 2018-06-15 | $27.31 | $27.42 | $27.30 | $27.35 | $21.68 | 84,988 |
| 2018-06-14 | $27.30 | $27.42 | $27.30 | $27.33 | $21.67 | 88,783 |
| 2018-06-13 | $27.35 | $27.37 | $27.26 | $27.34 | $21.68 | 81,077 |
| 2018-06-12 | $27.29 | $27.39 | $27.29 | $27.33 | $21.67 | 69,041 |
| 2018-06-11 | $27.39 | $27.39 | $27.30 | $27.30 | $21.65 | 122,947 |
| 2018-06-08 | $27.37 | $27.39 | $27.36 | $27.36 | $21.69 | 60,794 |
| 2018-06-07 | $27.33 | $27.40 | $27.26 | $27.32 | $21.66 | 79,929 |
| 2018-06-06 | $27.23 | $27.33 | $27.19 | $27.33 | $21.67 | 91,926 |
| 2018-06-05 | $27.15 | $27.32 | $27.12 | $27.23 | $21.59 | 72,785 |
| 2018-06-04 | $27.21 | $27.21 | $27.11 | $27.12 | $21.50 | 214,429 |
| 2018-06-01 | $27.13 | $27.19 | $27.12 | $27.16 | $21.53 | 243,757 |
| 2018-05-31 | $27.18 | $27.21 | $27.09 | $27.14 | $21.52 | 277,088 |
| 2018-05-30 | $27.12 | $27.17 | $27.12 | $27.16 | $21.53 | 66,660 |
| 2018-05-29 | $27.16 | $27.22 | $27.08 | $27.08 | $21.47 | 155,767 |
| 2018-05-25 | $27.24 | $27.32 | $27.09 | $27.09 | $21.48 | 139,017 |
| 2018-05-24 | $27.10 | $27.29 | $27.07 | $27.17 | $21.54 | 159,799 |
| 2018-05-23 | $27.01 | $27.07 | $27.01 | $27.06 | $21.45 | 67,446 |
| 2018-05-22 | $27.05 | $27.05 | $27.00 | $27.04 | $21.44 | 90,139 |
| 2018-05-21 | $27.06 | $27.07 | $26.98 | $27.03 | $21.43 | 222,100 |
| 2018-05-18 | $26.98 | $27.03 | $26.98 | $27.03 | $21.43 | 190,518 |
| 2018-05-17 | $27.01 | $27.04 | $26.97 | $27.02 | $21.42 | 104,314 |
| 2018-05-16 | $27.03 | $27.08 | $26.92 | $27.04 | $21.44 | 271,550 |
| 2018-05-15 | $27.13 | $27.13 | $26.98 | $26.99 | $21.40 | 139,800 |
| 2018-05-14 | $27.18 | $27.23 | $27.10 | $27.19 | $21.56 | 87,444 |
| 2018-05-11 | $27.08 | $27.25 | $26.95 | $27.22 | $21.58 | 135,438 |
| 2018-05-10 | $27.07 | $27.14 | $27.05 | $27.11 | $21.49 | 105,418 |
| 2018-05-09 | $27.08 | $27.11 | $26.97 | $27.05 | $21.45 | 122,154 |
| 2018-05-08 | $27.16 | $27.21 | $27.07 | $27.09 | $21.48 | 110,799 |
| 2018-05-07 | $27.22 | $27.29 | $27.19 | $27.19 | $21.56 | 131,515 |
| 2018-05-04 | $27.21 | $27.28 | $27.13 | $27.23 | $21.59 | 94,656 |
| 2018-05-03 | $27.15 | $27.20 | $27.11 | $27.16 | $21.53 | 84,027 |
| 2018-05-02 | $27.55 | $27.59 | $27.52 | $27.55 | $21.50 | 83,584 |
| 2018-05-01 | $27.54 | $27.60 | $27.49 | $27.54 | $21.50 | 82,094 |
| 2018-04-30 | $27.54 | $27.59 | $27.50 | $27.51 | $21.47 | 244,283 |
| 2018-04-27 | $27.47 | $27.56 | $27.46 | $27.54 | $21.50 | 57,797 |
| 2018-04-26 | $27.50 | $27.56 | $27.45 | $27.53 | $21.49 | 141,749 |
| 2018-04-25 | $27.41 | $27.53 | $27.32 | $27.50 | $21.46 | 126,752 |
| 2018-04-24 | $27.66 | $27.66 | $27.47 | $27.54 | $21.50 | 72,427 |
| 2018-04-23 | $27.58 | $27.70 | $27.53 | $27.59 | $21.53 | 133,506 |
| 2018-04-20 | $27.58 | $27.72 | $27.50 | $27.70 | $21.62 | 145,649 |
| 2018-04-19 | $27.64 | $27.68 | $27.49 | $27.58 | $21.53 | 114,697 |
| 2018-04-18 | $27.65 | $27.77 | $27.61 | $27.69 | $21.61 | 88,269 |
| 2018-04-17 | $27.65 | $27.75 | $27.56 | $27.72 | $21.64 | 163,413 |
| 2018-04-16 | $27.59 | $27.67 | $27.59 | $27.67 | $21.60 | 45,214 |
| 2018-04-13 | $27.85 | $27.85 | $27.53 | $27.65 | $21.58 | 96,486 |
| 2018-04-12 | $27.87 | $27.93 | $27.81 | $27.83 | $21.72 | 35,858 |
| 2018-04-11 | $27.88 | $27.92 | $27.81 | $27.89 | $21.77 | 60,198 |
| 2018-04-10 | $27.88 | $27.96 | $27.86 | $27.90 | $21.78 | 100,805 |
| 2018-04-09 | $27.79 | $27.97 | $27.79 | $27.89 | $21.77 | 104,001 |
| 2018-04-06 | $27.87 | $27.89 | $27.78 | $27.87 | $21.75 | 50,420 |
| 2018-04-05 | $27.98 | $27.98 | $27.87 | $27.90 | $21.78 | 42,397 |
| 2018-04-04 | $27.85 | $28.03 | $27.85 | $27.98 | $21.84 | 71,828 |
| 2018-04-03 | $28.09 | $28.09 | $27.86 | $28.00 | $21.85 | 65,676 |
| 2018-04-02 | $28.07 | $28.10 | $28.02 | $28.05 | $21.89 | 201,644 |
| 2018-03-29 | $28.06 | $28.18 | $28.00 | $28.03 | $21.88 | 267,533 |
| 2018-03-28 | $28.05 | $28.19 | $28.05 | $28.12 | $21.95 | 148,345 |
| 2018-03-27 | $28.03 | $28.20 | $27.99 | $28.13 | $21.96 | 82,343 |
| 2018-03-26 | $28.01 | $28.11 | $27.99 | $28.00 | $21.85 | 63,299 |
| 2018-03-23 | $28.07 | $28.07 | $27.94 | $27.94 | $21.81 | 50,195 |
| 2018-03-22 | $28.08 | $28.08 | $28.00 | $28.01 | $21.86 | 113,978 |
| 2018-03-21 | $28.17 | $28.17 | $28.05 | $28.09 | $21.92 | 129,340 |
| 2018-03-20 | $28.15 | $28.16 | $28.09 | $28.10 | $21.93 | 84,649 |
| 2018-03-19 | $28.17 | $28.19 | $28.08 | $28.10 | $21.93 | 159,703 |
| 2018-03-16 | $28.11 | $28.24 | $28.11 | $28.24 | $22.04 | 42,060 |
| 2018-03-15 | $28.13 | $28.22 | $28.10 | $28.16 | $21.98 | 65,312 |
| 2018-03-14 | $28.09 | $28.20 | $28.08 | $28.12 | $21.95 | 62,587 |
| 2018-03-13 | $28.07 | $28.13 | $28.02 | $28.10 | $21.93 | 63,373 |
| 2018-03-12 | $28.18 | $28.20 | $28.04 | $28.10 | $21.93 | 299,871 |
| 2018-03-09 | $28.21 | $28.22 | $28.11 | $28.14 | $21.96 | 136,338 |
| 2018-03-08 | $28.15 | $28.24 | $28.14 | $28.24 | $22.04 | 118,095 |
| 2018-03-07 | $28.16 | $28.18 | $28.12 | $28.15 | $21.97 | 62,409 |
| 2018-03-06 | $28.06 | $28.25 | $28.03 | $28.14 | $21.96 | 127,290 |
| 2018-03-05 | $27.81 | $28.12 | $27.78 | $28.12 | $21.95 | 153,921 |
| 2018-03-02 | $27.79 | $27.90 | $26.85 | $27.78 | $21.68 | 448,541 |
| 2018-03-01 | $27.94 | $27.98 | $27.77 | $27.87 | $21.75 | 247,534 |
| 2018-02-28 | $27.81 | $27.94 | $27.81 | $27.94 | $21.81 | 137,601 |
| 2018-02-27 | $27.80 | $27.92 | $27.78 | $27.79 | $21.69 | 158,008 |
| 2018-02-26 | $27.70 | $27.84 | $27.65 | $27.79 | $21.69 | 144,006 |
| 2018-02-23 | $27.55 | $27.70 | $27.55 | $27.64 | $21.57 | 120,554 |
| 2018-02-22 | $27.49 | $27.59 | $27.45 | $27.51 | $21.48 | 82,649 |
| 2018-02-21 | $27.44 | $27.60 | $27.42 | $27.47 | $21.44 | 158,606 |
| 2018-02-20 | $27.34 | $27.45 | $27.34 | $27.45 | $21.43 | 173,183 |
| 2018-02-16 | $27.38 | $27.40 | $27.32 | $27.37 | $21.36 | 236,558 |
| 2018-02-15 | $27.35 | $27.40 | $27.29 | $27.38 | $21.37 | 120,093 |
| 2018-02-14 | $27.30 | $27.30 | $27.23 | $27.25 | $21.27 | 187,607 |
| 2018-02-13 | $27.53 | $27.53 | $27.33 | $27.34 | $21.34 | 99,308 |
| 2018-02-12 | $27.41 | $27.59 | $27.41 | $27.49 | $21.46 | 96,636 |
| 2018-02-09 | $27.34 | $27.54 | $27.15 | $27.53 | $21.49 | 288,294 |
| 2018-02-08 | $27.54 | $27.54 | $27.31 | $27.33 | $21.33 | 118,185 |
| 2018-02-07 | $27.32 | $27.57 | $27.32 | $27.45 | $21.43 | 171,495 |
| 2018-02-06 | $27.09 | $27.34 | $27.09 | $27.34 | $21.34 | 231,239 |
| 2018-02-05 | $27.18 | $27.32 | $27.16 | $27.21 | $21.24 | 142,223 |
| 2018-02-02 | $27.20 | $27.35 | $27.12 | $27.21 | $21.24 | 244,167 |
| 2018-02-01 | $27.76 | $27.76 | $27.26 | $27.35 | $21.35 | 354,326 |
| 2018-01-31 | $28.12 | $28.20 | $27.97 | $28.20 | $21.67 | 99,103 |
| 2018-01-30 | $28.11 | $28.11 | $27.85 | $27.96 | $21.49 | 134,349 |
| 2018-01-29 | $28.34 | $28.34 | $28.05 | $28.11 | $21.60 | 94,157 |
| 2018-01-26 | $28.47 | $28.53 | $28.37 | $28.41 | $21.83 | 83,576 |
| 2018-01-25 | $28.34 | $28.51 | $28.28 | $28.48 | $21.89 | 44,187 |
| 2018-01-24 | $28.36 | $28.47 | $28.33 | $28.42 | $21.84 | 80,015 |
| 2018-01-23 | $28.41 | $28.47 | $28.36 | $28.36 | $21.79 | 115,909 |
| 2018-01-22 | $28.42 | $28.53 | $28.40 | $28.46 | $21.87 | 54,964 |
| 2018-01-19 | $28.23 | $28.69 | $28.22 | $28.46 | $21.87 | 230,102 |
| 2018-01-18 | $28.23 | $28.38 | $28.15 | $28.35 | $21.79 | 67,114 |
| 2018-01-17 | $28.43 | $28.51 | $28.32 | $28.34 | $21.78 | 73,357 |
| 2018-01-16 | $28.50 | $28.63 | $28.46 | $28.54 | $21.93 | 83,518 |
| 2018-01-12 | $28.68 | $28.68 | $28.54 | $28.54 | $21.93 | 58,179 |
| 2018-01-11 | $28.61 | $28.68 | $28.55 | $28.68 | $22.04 | 43,922 |
| 2018-01-10 | $28.50 | $28.65 | $28.46 | $28.62 | $21.99 | 68,348 |
| 2018-01-09 | $28.65 | $28.68 | $28.59 | $28.63 | $22.00 | 67,186 |
| 2018-01-08 | $28.58 | $28.68 | $28.46 | $28.63 | $22.00 | 79,115 |
| 2018-01-05 | $28.57 | $28.58 | $28.47 | $28.51 | $21.91 | 63,672 |
| 2018-01-04 | $28.48 | $28.59 | $28.39 | $28.52 | $21.92 | 86,327 |
| 2018-01-03 | $28.31 | $28.54 | $28.31 | $28.50 | $21.90 | 132,645 |
| 2018-01-02 | $28.57 | $28.62 | $28.35 | $28.44 | $21.85 | 189,776 |
| 2017-12-29 | $28.52 | $28.64 | $28.50 | $28.53 | $21.92 | 105,615 |
| 2017-12-28 | $28.56 | $28.63 | $28.50 | $28.51 | $21.91 | 141,352 |
| 2017-12-27 | $28.55 | $28.59 | $28.52 | $28.58 | $21.96 | 36,330 |
| 2017-12-26 | $28.61 | $28.64 | $28.55 | $28.55 | $21.94 | 30,251 |
| 2017-12-22 | $28.63 | $28.74 | $28.57 | $28.64 | $22.01 | 52,907 |
| 2017-12-21 | $28.64 | $28.73 | $28.62 | $28.73 | $22.08 | 40,738 |
| 2017-12-20 | $28.57 | $28.73 | $28.54 | $28.58 | $21.96 | 115,094 |
| 2017-12-19 | $28.64 | $28.67 | $28.50 | $28.61 | $21.99 | 84,348 |
| 2017-12-18 | $28.72 | $28.80 | $28.49 | $28.62 | $21.99 | 118,730 |
| 2017-12-15 | $28.77 | $28.84 | $28.70 | $28.70 | $22.05 | 89,013 |
| 2017-12-14 | $28.68 | $28.80 | $28.62 | $28.74 | $22.08 | 63,570 |
| 2017-12-13 | $28.83 | $28.85 | $28.63 | $28.74 | $22.08 | 160,688 |
| 2017-12-12 | $28.96 | $28.96 | $28.81 | $28.83 | $22.15 | 57,675 |
| 2017-12-11 | $28.95 | $29.10 | $28.91 | $28.95 | $22.25 | 38,876 |
| 2017-12-08 | $29.10 | $29.10 | $28.92 | $28.94 | $22.24 | 99,526 |
| 2017-12-07 | $29.04 | $29.12 | $28.97 | $29.12 | $22.38 | 59,210 |
| 2017-12-06 | $28.90 | $29.02 | $28.90 | $29.02 | $22.30 | 40,138 |
| 2017-12-05 | $28.95 | $29.00 | $28.86 | $28.91 | $22.22 | 174,935 |
| 2017-12-04 | $28.93 | $29.06 | $28.76 | $28.88 | $22.19 | 176,309 |
| 2017-12-01 | $28.75 | $28.89 | $28.65 | $28.88 | $22.19 | 131,217 |
| 2017-11-30 | $28.77 | $28.79 | $28.43 | $28.71 | $22.06 | 293,766 |
| 2017-11-29 | $28.83 | $28.89 | $28.64 | $28.77 | $22.11 | 322,201 |
| 2017-11-28 | $29.16 | $29.16 | $28.91 | $28.92 | $22.22 | 71,287 |
| 2017-11-27 | $29.27 | $29.28 | $29.15 | $29.16 | $22.41 | 50,962 |
| 2017-11-24 | $29.19 | $29.28 | $29.07 | $29.27 | $22.49 | 19,687 |
| 2017-11-22 | $29.00 | $29.12 | $28.97 | $29.12 | $22.38 | 50,159 |
| 2017-11-21 | $28.99 | $29.13 | $28.95 | $29.04 | $22.32 | 47,048 |
| 2017-11-20 | $28.78 | $29.05 | $28.78 | $28.99 | $22.28 | 79,483 |
| 2017-11-17 | $28.61 | $28.89 | $28.61 | $28.86 | $22.18 | 54,495 |
| 2017-11-16 | $28.58 | $28.69 | $28.58 | $28.60 | $21.98 | 59,539 |
| 2017-11-15 | $28.61 | $28.66 | $28.53 | $28.56 | $21.95 | 45,102 |
| 2017-11-14 | $28.60 | $28.62 | $28.53 | $28.61 | $21.99 | 51,713 |
| 2017-11-13 | $28.50 | $28.69 | $28.50 | $28.54 | $21.93 | 38,631 |
| 2017-11-10 | $28.66 | $28.73 | $28.50 | $28.58 | $21.96 | 64,065 |
| 2017-11-09 | $28.71 | $28.78 | $28.62 | $28.74 | $22.08 | 57,119 |
| 2017-11-08 | $28.68 | $28.80 | $28.68 | $28.78 | $22.12 | 41,391 |
| 2017-11-07 | $28.67 | $28.80 | $28.65 | $28.73 | $22.08 | 36,310 |
| 2017-11-06 | $28.81 | $28.86 | $28.65 | $28.72 | $22.07 | 70,667 |
| 2017-11-03 | $28.82 | $28.92 | $28.71 | $28.81 | $22.14 | 77,031 |
| 2017-11-02 | $28.74 | $28.96 | $28.74 | $28.95 | $22.25 | 108,982 |
| 2017-11-01 | $28.96 | $29.19 | $28.91 | $29.17 | $22.09 | 156,356 |
| 2017-10-31 | $28.71 | $29.02 | $28.70 | $28.89 | $21.88 | 170,400 |
| 2017-10-30 | $29.04 | $29.08 | $28.58 | $28.62 | $21.67 | 306,627 |
| 2017-10-27 | $29.20 | $29.20 | $28.96 | $29.02 | $21.97 | 212,411 |
| 2017-10-26 | $29.14 | $29.18 | $29.13 | $29.15 | $22.07 | 43,463 |
| 2017-10-25 | $29.30 | $29.30 | $29.03 | $29.07 | $22.01 | 55,360 |
| 2017-10-24 | $29.38 | $29.38 | $29.21 | $29.35 | $22.22 | 53,671 |
| 2017-10-23 | $29.22 | $29.38 | $29.16 | $29.38 | $22.25 | 57,872 |
| 2017-10-20 | $29.09 | $29.25 | $29.09 | $29.25 | $22.15 | 93,286 |
| 2017-10-19 | $29.01 | $29.15 | $29.01 | $29.12 | $22.05 | 42,638 |
| 2017-10-18 | $29.01 | $29.09 | $28.89 | $29.04 | $21.99 | 57,740 |
| 2017-10-17 | $29.08 | $29.10 | $29.02 | $29.10 | $22.03 | 49,579 |
| 2017-10-16 | $29.01 | $29.14 | $29.01 | $29.11 | $22.04 | 36,730 |
| 2017-10-13 | $28.93 | $29.08 | $28.93 | $29.06 | $22.00 | 32,193 |
| 2017-10-12 | $28.86 | $28.98 | $28.83 | $28.98 | $21.94 | 42,358 |
| 2017-10-11 | $28.82 | $28.92 | $28.82 | $28.86 | $21.85 | 47,033 |
| 2017-10-10 | $28.72 | $28.97 | $28.72 | $28.87 | $21.86 | 34,422 |
| 2017-10-09 | $28.77 | $28.80 | $28.59 | $28.67 | $21.71 | 57,557 |
| 2017-10-06 | $29.03 | $29.03 | $28.67 | $28.79 | $21.80 | 53,821 |
| 2017-10-05 | $29.05 | $29.13 | $29.01 | $29.05 | $22.00 | 34,443 |
| 2017-10-04 | $28.95 | $29.12 | $28.95 | $28.97 | $21.94 | 36,635 |
| 2017-10-03 | $29.02 | $29.13 | $28.97 | $28.98 | $21.94 | 48,690 |
| 2017-10-02 | $28.99 | $29.18 | $28.94 | $29.04 | $21.99 | 88,059 |
| 2017-09-29 | $28.91 | $28.99 | $28.85 | $28.99 | $21.95 | 47,419 |
| 2017-09-28 | $28.89 | $28.92 | $28.85 | $28.89 | $21.88 | 64,740 |
| 2017-09-27 | $28.79 | $28.92 | $28.75 | $28.89 | $21.88 | 78,409 |
| 2017-09-26 | $28.86 | $28.88 | $28.77 | $28.77 | $21.78 | 82,427 |
| 2017-09-25 | $28.84 | $28.94 | $28.84 | $28.85 | $21.85 | 68,148 |
| 2017-09-22 | $28.91 | $28.93 | $28.81 | $28.83 | $21.83 | 34,392 |
| 2017-09-21 | $28.83 | $28.93 | $28.83 | $28.88 | $21.87 | 176,704 |
| 2017-09-20 | $28.92 | $28.95 | $28.81 | $28.85 | $21.85 | 86,064 |
| 2017-09-19 | $28.89 | $28.96 | $28.88 | $28.92 | $21.90 | 59,631 |
| 2017-09-18 | $28.95 | $28.96 | $28.89 | $28.93 | $21.91 | 80,820 |
| 2017-09-15 | $28.92 | $28.95 | $28.85 | $28.94 | $21.91 | 46,382 |
| 2017-09-14 | $28.87 | $28.95 | $28.86 | $28.92 | $21.90 | 61,055 |
| 2017-09-13 | $28.87 | $28.96 | $28.87 | $28.88 | $21.87 | 42,661 |
| 2017-09-12 | $28.90 | $28.97 | $28.90 | $28.93 | $21.91 | 56,418 |
| 2017-09-11 | $28.89 | $28.93 | $28.84 | $28.84 | $21.84 | 42,556 |
| 2017-09-08 | $28.85 | $28.91 | $28.78 | $28.79 | $21.80 | 71,111 |
| 2017-09-07 | $28.95 | $28.99 | $28.83 | $28.90 | $21.88 | 93,876 |
| 2017-09-06 | $28.95 | $28.95 | $28.88 | $28.93 | $21.91 | 62,662 |
| 2017-09-05 | $28.87 | $28.93 | $28.86 | $28.89 | $21.88 | 54,535 |
| 2017-09-01 | $28.94 | $28.96 | $28.86 | $28.93 | $21.91 | 43,809 |
| 2017-08-31 | $28.88 | $28.94 | $28.76 | $28.94 | $21.91 | 62,257 |
| 2017-08-30 | $28.80 | $28.94 | $28.76 | $28.94 | $21.91 | 72,812 |
| 2017-08-29 | $28.70 | $28.80 | $28.64 | $28.71 | $21.74 | 57,485 |
| 2017-08-28 | $28.85 | $28.85 | $28.72 | $28.73 | $21.75 | 45,782 |
| 2017-08-25 | $28.76 | $28.88 | $28.75 | $28.80 | $21.81 | 31,446 |
| 2017-08-24 | $28.90 | $28.90 | $28.68 | $28.83 | $21.83 | 71,542 |
| 2017-08-23 | $28.93 | $28.95 | $28.77 | $28.77 | $21.78 | 41,282 |
| 2017-08-22 | $29.06 | $29.06 | $28.89 | $28.89 | $21.88 | 80,608 |
| 2017-08-21 | $28.93 | $29.16 | $28.93 | $29.06 | $22.00 | 35,694 |
| 2017-08-18 | $29.01 | $29.01 | $28.91 | $28.92 | $21.90 | 57,720 |
| 2017-08-17 | $29.08 | $29.13 | $28.98 | $29.01 | $21.97 | 32,508 |
| 2017-08-16 | $29.20 | $29.27 | $29.10 | $29.11 | $22.04 | 75,609 |
| 2017-08-15 | $29.26 | $29.26 | $29.13 | $29.17 | $22.09 | 44,094 |
| 2017-08-14 | $29.13 | $29.33 | $29.13 | $29.16 | $22.08 | 43,320 |
| 2017-08-11 | $29.15 | $29.25 | $28.76 | $29.09 | $22.03 | 89,282 |
| 2017-08-10 | $29.31 | $29.38 | $29.07 | $29.11 | $22.04 | 92,866 |
| 2017-08-09 | $29.44 | $29.44 | $29.32 | $29.43 | $22.28 | 58,434 |
| 2017-08-08 | $29.46 | $29.47 | $29.41 | $29.43 | $22.28 | 34,439 |
| 2017-08-07 | $29.46 | $29.49 | $29.41 | $29.47 | $22.31 | 38,123 |
| 2017-08-04 | $29.46 | $29.54 | $29.43 | $29.46 | $22.31 | 41,330 |
| 2017-08-03 | $29.52 | $29.54 | $29.44 | $29.46 | $22.31 | 50,854 |
| 2017-08-02 | $29.49 | $29.53 | $29.45 | $29.52 | $22.35 | 72,430 |
| 2017-08-01 | $29.92 | $29.99 | $29.92 | $29.92 | $22.33 | 59,523 |
| 2017-07-31 | $29.94 | $29.98 | $29.88 | $29.97 | $22.37 | 40,712 |
| 2017-07-28 | $29.73 | $29.90 | $29.73 | $29.90 | $22.32 | 53,997 |
| 2017-07-27 | $29.78 | $29.84 | $29.72 | $29.73 | $22.19 | 37,416 |
| 2017-07-26 | $29.75 | $29.84 | $29.69 | $29.75 | $22.20 | 47,771 |
| 2017-07-25 | $29.78 | $29.84 | $29.76 | $29.76 | $22.21 | 48,843 |
| 2017-07-24 | $29.77 | $29.91 | $29.77 | $29.86 | $22.29 | 47,309 |
| 2017-07-21 | $29.66 | $29.85 | $29.60 | $29.85 | $22.28 | 113,159 |
| 2017-07-20 | $29.64 | $29.67 | $29.60 | $29.61 | $22.10 | 57,369 |
| 2017-07-19 | $29.60 | $29.70 | $29.59 | $29.59 | $22.08 | 99,602 |
| 2017-07-18 | $29.58 | $29.63 | $29.57 | $29.59 | $22.08 | 67,577 |
| 2017-07-17 | $29.58 | $29.60 | $29.57 | $29.58 | $22.08 | 35,702 |
| 2017-07-14 | $29.61 | $29.65 | $29.55 | $29.59 | $22.08 | 79,614 |
| 2017-07-13 | $29.60 | $29.62 | $29.56 | $29.60 | $22.09 | 54,063 |
| 2017-07-12 | $29.58 | $29.68 | $29.58 | $29.61 | $22.10 | 61,374 |
| 2017-07-11 | $29.65 | $29.65 | $29.54 | $29.59 | $22.08 | 36,480 |
| 2017-07-10 | $29.61 | $29.68 | $29.56 | $29.63 | $22.11 | 67,282 |
| 2017-07-07 | $29.61 | $29.75 | $29.57 | $29.65 | $22.13 | 99,682 |
| 2017-07-06 | $29.73 | $29.77 | $29.61 | $29.61 | $22.10 | 97,724 |
| 2017-07-05 | $29.64 | $29.78 | $29.60 | $29.76 | $22.21 | 79,600 |
| 2017-07-03 | $29.66 | $29.67 | $29.56 | $29.65 | $22.13 | 31,935 |
| 2017-06-30 | $29.57 | $29.67 | $29.57 | $29.59 | $22.08 | 93,382 |
| 2017-06-29 | $29.64 | $29.67 | $29.54 | $29.57 | $22.07 | 85,438 |
| 2017-06-28 | $29.54 | $29.70 | $29.54 | $29.63 | $22.11 | 75,651 |
| 2017-06-27 | $29.64 | $29.69 | $29.55 | $29.61 | $22.10 | 81,666 |
| 2017-06-26 | $29.70 | $29.70 | $29.60 | $29.60 | $22.09 | 89,601 |
| 2017-06-23 | $29.66 | $29.71 | $29.62 | $29.62 | $22.11 | 94,549 |
| 2017-06-22 | $29.66 | $29.74 | $29.59 | $29.64 | $22.12 | 55,055 |
| 2017-06-21 | $29.65 | $29.68 | $29.59 | $29.64 | $22.12 | 45,817 |
| 2017-06-20 | $29.58 | $29.71 | $29.52 | $29.59 | $22.08 | 69,462 |
| 2017-06-19 | $29.60 | $29.72 | $29.60 | $29.66 | $22.14 | 48,478 |
| 2017-06-16 | $29.37 | $29.63 | $29.37 | $29.63 | $22.11 | 54,674 |
| 2017-06-15 | $29.28 | $29.48 | $29.28 | $29.41 | $21.95 | 34,738 |
| 2017-06-14 | $29.22 | $29.42 | $29.21 | $29.39 | $21.93 | 47,541 |
| 2017-06-13 | $29.23 | $29.25 | $29.11 | $29.20 | $21.79 | 82,181 |
| 2017-06-12 | $29.21 | $29.24 | $29.12 | $29.19 | $21.79 | 72,069 |
| 2017-06-09 | $29.23 | $29.33 | $29.20 | $29.21 | $21.80 | 86,884 |
| 2017-06-08 | $29.20 | $29.30 | $29.18 | $29.30 | $21.87 | 41,260 |
| 2017-06-07 | $29.24 | $29.26 | $29.17 | $29.24 | $21.82 | 89,256 |
| 2017-06-06 | $29.21 | $29.30 | $29.19 | $29.29 | $21.86 | 148,777 |
| 2017-06-05 | $29.18 | $29.23 | $29.17 | $29.20 | $21.79 | 56,874 |
| 2017-06-02 | $29.20 | $29.23 | $29.19 | $29.21 | $21.80 | 112,449 |
| 2017-06-01 | $29.17 | $29.21 | $29.14 | $29.20 | $21.79 | 47,661 |
| 2017-05-31 | $29.21 | $29.21 | $29.17 | $29.17 | $21.77 | 80,998 |
| 2017-05-30 | $29.12 | $29.24 | $29.12 | $29.20 | $21.79 | 72,176 |
| 2017-05-26 | $29.17 | $29.21 | $29.12 | $29.15 | $21.76 | 81,437 |
| 2017-05-25 | $29.14 | $29.21 | $29.11 | $29.19 | $21.79 | 67,586 |
| 2017-05-24 | $29.31 | $29.31 | $29.08 | $29.20 | $21.79 | 45,042 |
| 2017-05-23 | $29.22 | $29.37 | $29.15 | $29.26 | $21.84 | 51,311 |
| 2017-05-22 | $29.07 | $29.23 | $29.07 | $29.13 | $21.74 | 36,997 |
| 2017-05-19 | $29.12 | $29.21 | $29.07 | $29.08 | $21.70 | 46,258 |
| 2017-05-18 | $29.18 | $29.24 | $29.09 | $29.12 | $21.73 | 54,440 |
| 2017-05-17 | $29.20 | $29.29 | $29.18 | $29.25 | $21.83 | 43,008 |
| 2017-05-16 | $29.35 | $29.35 | $29.22 | $29.32 | $21.88 | 140,191 |
| 2017-05-15 | $29.28 | $29.39 | $29.28 | $29.30 | $21.87 | 45,824 |
| 2017-05-12 | $29.18 | $29.34 | $29.18 | $29.25 | $21.83 | 110,024 |
| 2017-05-11 | $29.22 | $29.30 | $29.22 | $29.25 | $21.83 | 39,972 |
| 2017-05-10 | $29.19 | $29.25 | $29.19 | $29.22 | $21.81 | 37,428 |
| 2017-05-09 | $29.28 | $29.30 | $29.18 | $29.25 | $21.83 | 66,737 |
| 2017-05-08 | $29.20 | $29.28 | $29.17 | $29.25 | $21.83 | 52,899 |
| 2017-05-05 | $29.30 | $29.31 | $29.11 | $29.20 | $21.79 | 62,641 |
| 2017-05-04 | $29.35 | $29.35 | $29.21 | $29.27 | $21.85 | 53,500 |
| 2017-05-03 | $29.32 | $29.32 | $29.13 | $29.28 | $21.85 | 102,053 |
| 2017-05-02 | $29.45 | $29.77 | $29.45 | $29.74 | $21.88 | 97,229 |
| 2017-05-01 | $29.43 | $29.54 | $29.37 | $29.54 | $21.73 | 51,248 |
| 2017-04-28 | $29.13 | $29.45 | $29.13 | $29.45 | $21.66 | 98,028 |
| 2017-04-27 | $29.04 | $29.27 | $29.04 | $29.23 | $21.50 | 70,957 |
| 2017-04-26 | $29.22 | $29.22 | $29.02 | $29.04 | $21.36 | 53,756 |
| 2017-04-25 | $29.15 | $29.24 | $29.15 | $29.15 | $21.44 | 53,538 |
| 2017-04-24 | $29.20 | $29.32 | $29.17 | $29.19 | $21.47 | 57,177 |
| 2017-04-21 | $29.06 | $29.15 | $28.97 | $29.13 | $21.43 | 70,631 |
| 2017-04-20 | $29.02 | $29.10 | $28.95 | $28.99 | $21.32 | 48,537 |
| 2017-04-19 | $29.04 | $29.04 | $28.94 | $28.97 | $21.31 | 45,517 |
| 2017-04-18 | $28.97 | $29.05 | $28.90 | $28.91 | $21.26 | 63,511 |
| 2017-04-17 | $28.90 | $29.00 | $28.81 | $28.93 | $21.28 | 50,585 |
| 2017-04-13 | $28.80 | $28.87 | $28.80 | $28.87 | $21.24 | 50,026 |
| 2017-04-12 | $28.81 | $28.90 | $28.75 | $28.86 | $21.23 | 41,250 |
| 2017-04-11 | $28.75 | $28.82 | $28.62 | $28.81 | $21.19 | 64,652 |
| 2017-04-10 | $28.72 | $31.60 | $28.68 | $28.70 | $21.11 | 135,717 |
| 2017-04-07 | $28.70 | $28.73 | $28.62 | $28.73 | $21.13 | 52,189 |
| 2017-04-06 | $28.52 | $28.71 | $28.52 | $28.71 | $21.12 | 188,742 |
| 2017-04-05 | $28.61 | $28.69 | $28.48 | $28.49 | $20.96 | 74,776 |
| 2017-04-04 | $28.54 | $28.74 | $28.50 | $28.59 | $21.03 | 136,379 |
| 2017-04-03 | $28.33 | $28.66 | $28.29 | $28.56 | $21.01 | 188,759 |
| 2017-03-31 | $28.17 | $28.37 | $28.11 | $28.33 | $20.84 | 207,425 |
| 2017-03-30 | $28.09 | $28.20 | $28.09 | $28.16 | $20.71 | 86,236 |
| 2017-03-29 | $28.27 | $28.27 | $28.08 | $28.10 | $20.67 | 173,703 |
| 2017-03-28 | $28.36 | $28.36 | $28.18 | $28.19 | $20.73 | 94,527 |
| 2017-03-27 | $28.27 | $28.37 | $28.25 | $28.30 | $20.82 | 87,537 |
| 2017-03-24 | $28.40 | $28.44 | $28.35 | $28.38 | $20.87 | 153,162 |
| 2017-03-23 | $28.47 | $28.48 | $28.40 | $28.40 | $20.89 | 211,176 |
| 2017-03-22 | $28.44 | $28.47 | $28.34 | $28.44 | $20.92 | 77,689 |
| 2017-03-21 | $28.50 | $28.50 | $28.36 | $28.40 | $20.89 | 100,869 |
| 2017-03-20 | $28.55 | $28.60 | $28.40 | $28.49 | $20.96 | 90,528 |
| 2017-03-17 | $28.41 | $28.59 | $28.41 | $28.52 | $20.98 | 71,303 |
| 2017-03-16 | $28.28 | $28.46 | $28.25 | $28.44 | $20.92 | 102,476 |
| 2017-03-15 | $28.01 | $28.26 | $28.00 | $28.21 | $20.75 | 120,558 |
| 2017-03-14 | $27.89 | $28.08 | $27.89 | $28.08 | $20.65 | 63,150 |
| 2017-03-13 | $28.00 | $28.15 | $27.85 | $27.95 | $20.56 | 47,827 |
| 2017-03-10 | $27.72 | $28.06 | $27.67 | $28.04 | $20.63 | 116,062 |
| 2017-03-09 | $28.12 | $28.12 | $27.56 | $27.80 | $20.45 | 242,946 |
| 2017-03-08 | $28.25 | $28.28 | $28.10 | $28.19 | $20.73 | 111,404 |
| 2017-03-07 | $28.45 | $28.51 | $28.36 | $28.39 | $20.88 | 71,815 |
| 2017-03-06 | $28.51 | $28.59 | $28.44 | $28.48 | $20.95 | 55,293 |
| 2017-03-03 | $28.54 | $28.63 | $28.45 | $28.56 | $21.01 | 68,791 |
| 2017-03-02 | $28.63 | $28.70 | $28.50 | $28.56 | $21.01 | 259,361 |
| 2017-03-01 | $28.63 | $28.73 | $28.58 | $28.63 | $21.06 | 333,918 |
| 2017-02-28 | $28.67 | $28.73 | $28.65 | $28.70 | $21.11 | 152,107 |
| 2017-02-27 | $28.58 | $28.71 | $28.58 | $28.62 | $21.05 | 144,671 |
| 2017-02-24 | $28.44 | $28.59 | $28.44 | $28.54 | $20.99 | 92,313 |
| 2017-02-23 | $28.34 | $28.45 | $28.28 | $28.41 | $20.90 | 102,012 |
| 2017-02-22 | $28.19 | $28.33 | $28.15 | $28.28 | $20.80 | 121,597 |
| 2017-02-21 | $28.08 | $28.24 | $28.06 | $28.19 | $20.73 | 59,007 |
| 2017-02-17 | $28.07 | $28.09 | $27.98 | $28.06 | $20.64 | 105,963 |
| 2017-02-16 | $27.96 | $28.12 | $27.96 | $28.09 | $20.66 | 110,904 |
| 2017-02-15 | $27.83 | $27.96 | $27.78 | $27.96 | $20.57 | 139,033 |
| 2017-02-14 | $27.84 | $27.92 | $27.75 | $27.83 | $20.47 | 254,165 |
| 2017-02-13 | $27.83 | $27.83 | $27.79 | $27.81 | $20.46 | 78,368 |
| 2017-02-10 | $27.70 | $27.85 | $27.70 | $27.80 | $20.45 | 137,650 |
| 2017-02-09 | $27.81 | $27.88 | $27.72 | $27.83 | $20.47 | 70,808 |
| 2017-02-08 | $27.72 | $27.88 | $27.66 | $27.84 | $20.48 | 122,495 |
| 2017-02-07 | $27.50 | $27.63 | $27.50 | $27.63 | $20.32 | 96,449 |
| 2017-02-06 | $27.51 | $27.53 | $27.43 | $27.50 | $20.23 | 289,865 |
| 2017-02-03 | $27.38 | $27.50 | $27.38 | $27.44 | $20.18 | 321,671 |
| 2017-02-02 | $27.30 | $27.35 | $27.27 | $27.33 | $20.10 | 79,762 |
| 2017-02-01 | $27.35 | $27.35 | $27.28 | $27.30 | $20.08 | 197,577 |
| 2017-01-31 | $27.64 | $27.81 | $27.64 | $27.81 | $20.14 | 74,865 |
| 2017-01-30 | $27.51 | $27.73 | $27.50 | $27.72 | $20.07 | 79,269 |
| 2017-01-27 | $27.61 | $27.62 | $27.40 | $27.47 | $19.89 | 114,025 |
| 2017-01-26 | $27.44 | $27.60 | $27.39 | $27.49 | $19.91 | 132,462 |
| 2017-01-25 | $27.52 | $27.52 | $27.33 | $27.37 | $19.82 | 161,076 |
| 2017-01-24 | $27.74 | $27.87 | $27.53 | $27.55 | $19.95 | 180,901 |
| 2017-01-23 | $27.72 | $27.74 | $27.54 | $27.74 | $20.09 | 94,346 |
| 2017-01-20 | $27.60 | $27.71 | $27.41 | $27.47 | $19.89 | 132,363 |
| 2017-01-19 | $27.94 | $27.94 | $27.52 | $27.58 | $19.97 | 122,809 |
| 2017-01-18 | $28.02 | $28.04 | $27.94 | $27.95 | $20.24 | 38,122 |
| 2017-01-17 | $28.03 | $28.09 | $27.90 | $28.04 | $20.31 | 104,221 |
| 2017-01-13 | $27.93 | $28.03 | $27.91 | $28.03 | $20.30 | 39,682 |
| 2017-01-12 | $28.03 | $28.18 | $27.97 | $27.97 | $20.25 | 62,645 |
| 2017-01-11 | $27.85 | $28.09 | $27.85 | $28.05 | $20.31 | 66,050 |
| 2017-01-10 | $27.87 | $27.95 | $27.82 | $27.87 | $20.18 | 77,538 |
| 2017-01-09 | $28.02 | $28.05 | $27.68 | $27.77 | $20.11 | 81,620 |
| 2017-01-06 | $27.88 | $28.12 | $27.77 | $27.86 | $20.17 | 109,727 |
| 2017-01-05 | $28.23 | $28.30 | $27.80 | $27.99 | $20.27 | 109,024 |
| 2017-01-04 | $27.72 | $28.26 | $27.72 | $28.10 | $20.35 | 48,903 |
| 2017-01-03 | $27.30 | $27.75 | $27.30 | $27.69 | $20.05 | 65,901 |
| 2016-12-30 | $27.19 | $27.42 | $27.19 | $27.35 | $19.81 | 65,581 |
| 2016-12-29 | $27.20 | $27.37 | $27.20 | $27.23 | $19.72 | 120,874 |
| 2016-12-28 | $27.29 | $27.29 | $27.12 | $27.27 | $19.75 | 58,193 |
| 2016-12-27 | $27.32 | $27.34 | $27.07 | $27.29 | $19.76 | 96,296 |
| 2016-12-23 | $27.40 | $27.46 | $27.33 | $27.35 | $19.81 | 53,486 |
| 2016-12-22 | $27.36 | $27.42 | $27.30 | $27.33 | $19.79 | 69,824 |
| 2016-12-21 | $27.07 | $27.45 | $27.05 | $27.34 | $19.80 | 84,251 |
| 2016-12-20 | $27.01 | $27.14 | $26.91 | $27.07 | $19.60 | 135,246 |
| 2016-12-19 | $26.96 | $27.08 | $26.94 | $27.06 | $19.60 | 83,957 |
| 2016-12-16 | $26.78 | $26.96 | $26.75 | $26.95 | $19.52 | 173,245 |
| 2016-12-15 | $26.52 | $26.82 | $26.46 | $26.80 | $19.41 | 182,129 |
| 2016-12-14 | $26.63 | $26.68 | $26.54 | $26.58 | $19.25 | 131,566 |
| 2016-12-13 | $26.62 | $26.75 | $26.52 | $26.69 | $19.33 | 97,653 |
| 2016-12-12 | $26.65 | $26.66 | $26.50 | $26.57 | $19.24 | 125,293 |
| 2016-12-09 | $26.81 | $26.81 | $26.67 | $26.69 | $19.33 | 84,547 |
| 2016-12-08 | $26.81 | $26.93 | $26.76 | $26.80 | $19.41 | 89,919 |
| 2016-12-07 | $26.84 | $26.94 | $26.82 | $26.90 | $19.48 | 249,607 |
| 2016-12-06 | $26.79 | $26.91 | $26.75 | $26.86 | $19.45 | 110,671 |
| 2016-12-05 | $26.70 | $26.79 | $26.67 | $26.78 | $19.39 | 70,448 |
| 2016-12-02 | $26.69 | $26.79 | $26.60 | $26.79 | $19.40 | 139,802 |
| 2016-12-01 | $26.70 | $26.70 | $26.41 | $26.64 | $19.29 | 294,391 |
| 2016-11-30 | $26.80 | $26.80 | $26.61 | $26.76 | $19.38 | 168,809 |
| 2016-11-29 | $26.92 | $26.93 | $26.78 | $26.87 | $19.46 | 122,695 |
| 2016-11-28 | $26.87 | $26.95 | $26.86 | $26.88 | $19.47 | 83,937 |
| 2016-11-25 | $26.88 | $26.89 | $26.79 | $26.87 | $19.46 | 28,478 |
| 2016-11-23 | $26.90 | $26.90 | $26.75 | $26.80 | $19.41 | 137,507 |
| 2016-11-22 | $26.83 | $27.00 | $26.72 | $26.97 | $19.53 | 189,102 |
| 2016-11-21 | $26.69 | $26.79 | $26.66 | $26.70 | $19.33 | 140,441 |
| 2016-11-18 | $26.83 | $26.88 | $26.54 | $26.54 | $19.22 | 144,579 |
| 2016-11-17 | $27.01 | $27.08 | $26.74 | $26.74 | $19.36 | 204,010 |
| 2016-11-16 | $26.81 | $27.12 | $26.79 | $26.98 | $19.54 | 143,306 |
| 2016-11-15 | $26.45 | $26.91 | $26.44 | $26.74 | $19.36 | 279,933 |
| 2016-11-14 | $26.30 | $26.50 | $26.14 | $26.44 | $19.15 | 262,369 |
| 2016-11-11 | $26.50 | $26.55 | $26.33 | $26.55 | $19.23 | 217,993 |
| 2016-11-10 | $26.81 | $26.85 | $26.14 | $26.48 | $19.18 | 361,312 |
| 2016-11-09 | $26.96 | $27.15 | $26.82 | $26.85 | $19.44 | 249,196 |
| 2016-11-08 | $27.56 | $27.56 | $27.15 | $27.24 | $19.73 | 462,342 |
| 2016-11-07 | $27.65 | $27.85 | $27.48 | $27.48 | $19.90 | 86,040 |
| 2016-11-04 | $27.62 | $27.62 | $27.40 | $27.52 | $19.93 | 85,733 |
| 2016-11-03 | $27.99 | $27.99 | $27.51 | $27.55 | $19.95 | 111,846 |
| 2016-11-02 | $28.20 | $28.21 | $27.80 | $27.99 | $20.27 | 103,183 |
| 2016-11-01 | $28.71 | $28.72 | $28.55 | $28.56 | $20.37 | 121,080 |
| 2016-10-31 | $28.70 | $28.72 | $28.66 | $28.69 | $20.46 | 60,907 |
| 2016-10-28 | $28.74 | $28.74 | $28.57 | $28.69 | $20.46 | 67,696 |
| 2016-10-27 | $28.83 | $28.83 | $28.67 | $28.74 | $20.50 | 84,975 |
| 2016-10-26 | $28.66 | $28.84 | $28.66 | $28.83 | $20.56 | 95,859 |
| 2016-10-25 | $28.64 | $28.70 | $28.56 | $28.66 | $20.44 | 470,736 |
| 2016-10-24 | $28.61 | $28.68 | $28.61 | $28.62 | $20.41 | 98,487 |
| 2016-10-21 | $28.67 | $28.72 | $28.53 | $28.55 | $20.36 | 216,610 |
| 2016-10-20 | $28.72 | $28.79 | $28.65 | $28.67 | $20.45 | 101,206 |
| 2016-10-19 | $28.71 | $28.83 | $28.65 | $28.71 | $20.48 | 134,338 |
| 2016-10-18 | $28.45 | $28.89 | $28.45 | $28.70 | $20.47 | 129,211 |
| 2016-10-17 | $28.37 | $28.44 | $28.29 | $28.37 | $20.23 | 69,608 |
| 2016-10-14 | $28.23 | $28.37 | $28.12 | $28.32 | $20.20 | 68,996 |
| 2016-10-13 | $28.02 | $28.15 | $27.84 | $28.07 | $20.02 | 86,032 |
| 2016-10-12 | $28.65 | $28.65 | $28.17 | $28.23 | $20.13 | 120,732 |
| 2016-10-11 | $28.81 | $28.81 | $28.59 | $28.67 | $20.45 | 84,251 |
| 2016-10-10 | $28.77 | $28.83 | $28.71 | $28.82 | $20.55 | 71,554 |
| 2016-10-07 | $28.79 | $28.80 | $28.64 | $28.76 | $20.51 | 136,358 |
| 2016-10-06 | $28.84 | $28.85 | $28.66 | $28.72 | $20.48 | 212,057 |
| 2016-10-05 | $28.96 | $28.96 | $28.84 | $28.85 | $20.58 | 40,325 |
| 2016-10-04 | $29.07 | $29.07 | $28.84 | $28.91 | $20.62 | 92,495 |
| 2016-10-03 | $28.83 | $28.99 | $28.77 | $28.98 | $20.67 | 75,675 |
| 2016-09-30 | $28.59 | $28.81 | $28.50 | $28.81 | $20.55 | 67,711 |
| 2016-09-29 | $28.91 | $28.93 | $28.45 | $28.55 | $20.36 | 109,128 |
| 2016-09-28 | $28.90 | $28.96 | $28.85 | $28.90 | $20.61 | 100,404 |
| 2016-09-27 | $28.89 | $28.93 | $28.64 | $28.83 | $20.56 | 288,576 |
| 2016-09-26 | $29.00 | $29.02 | $28.87 | $28.90 | $20.61 | 71,518 |
| 2016-09-23 | $28.96 | $29.03 | $28.85 | $28.98 | $20.67 | 66,000 |
| 2016-09-22 | $28.79 | $28.92 | $28.74 | $28.88 | $20.60 | 71,770 |
| 2016-09-21 | $28.35 | $28.69 | $28.35 | $28.58 | $20.38 | 116,005 |
| 2016-09-20 | $28.31 | $28.34 | $28.21 | $28.34 | $20.21 | 85,376 |
| 2016-09-19 | $28.34 | $28.50 | $28.14 | $28.23 | $20.13 | 147,369 |
| 2016-09-16 | $28.60 | $28.60 | $28.12 | $28.21 | $20.12 | 167,062 |
| 2016-09-15 | $28.81 | $28.81 | $28.55 | $28.57 | $20.38 | 72,989 |
| 2016-09-14 | $28.90 | $28.95 | $28.66 | $28.72 | $20.48 | 121,996 |
| 2016-09-13 | $29.33 | $29.33 | $28.80 | $28.88 | $20.60 | 149,608 |
| 2016-09-12 | $29.30 | $29.30 | $29.01 | $29.30 | $20.90 | 87,919 |
| 2016-09-09 | $29.65 | $29.67 | $29.27 | $29.29 | $20.89 | 101,273 |
| 2016-09-08 | $29.77 | $29.77 | $29.60 | $29.70 | $21.18 | 97,521 |
| 2016-09-07 | $29.74 | $29.77 | $29.70 | $29.77 | $21.23 | 54,577 |
| 2016-09-06 | $29.73 | $29.73 | $29.61 | $29.73 | $21.20 | 56,095 |
| 2016-09-02 | $29.63 | $29.69 | $29.62 | $29.69 | $21.17 | 65,781 |
| 2016-09-01 | $29.60 | $29.63 | $29.56 | $29.62 | $21.12 | 60,796 |
| 2016-08-31 | $29.63 | $29.64 | $29.55 | $29.59 | $21.10 | 76,155 |
| 2016-08-30 | $29.53 | $29.60 | $29.50 | $29.60 | $21.11 | 71,371 |
| 2016-08-29 | $29.49 | $29.54 | $29.46 | $29.49 | $21.03 | 65,333 |
| 2016-08-26 | $29.52 | $29.52 | $29.38 | $29.49 | $21.03 | 179,478 |
| 2016-08-25 | $29.59 | $29.59 | $29.46 | $29.46 | $21.01 | 196,890 |
| 2016-08-24 | $29.54 | $29.56 | $29.50 | $29.56 | $21.08 | 76,610 |
| 2016-08-23 | $29.59 | $29.59 | $29.46 | $29.54 | $21.07 | 100,711 |
| 2016-08-22 | $29.59 | $29.59 | $29.46 | $29.54 | $21.07 | 142,241 |
| 2016-08-19 | $29.61 | $29.62 | $29.50 | $29.58 | $21.10 | 98,513 |
| 2016-08-18 | $29.69 | $29.74 | $29.51 | $29.56 | $21.08 | 181,015 |
| 2016-08-17 | $29.58 | $29.66 | $29.49 | $29.61 | $21.12 | 88,238 |
| 2016-08-16 | $29.65 | $29.65 | $29.47 | $29.53 | $21.06 | 73,620 |
| 2016-08-15 | $29.68 | $29.69 | $29.54 | $29.65 | $21.15 | 154,327 |
| 2016-08-12 | $29.98 | $29.98 | $29.72 | $29.79 | $21.25 | 144,269 |
| 2016-08-11 | $30.03 | $30.03 | $29.88 | $29.96 | $21.37 | 96,188 |
| 2016-08-10 | $29.95 | $30.00 | $29.85 | $29.95 | $21.36 | 122,495 |
| 2016-08-09 | $30.01 | $30.10 | $29.82 | $29.91 | $21.33 | 153,828 |
| 2016-08-08 | $29.65 | $30.05 | $29.52 | $29.98 | $21.38 | 194,584 |
| 2016-08-05 | $29.49 | $29.66 | $29.42 | $29.64 | $21.14 | 73,854 |
| 2016-08-04 | $29.39 | $29.50 | $29.32 | $29.45 | $21.00 | 117,830 |
| 2016-08-03 | $29.44 | $29.44 | $29.21 | $29.34 | $20.93 | 110,140 |
| 2016-08-02 | $29.88 | $29.88 | $29.71 | $29.83 | $20.97 | 570,910 |
| 2016-08-01 | $29.78 | $29.92 | $29.77 | $29.89 | $21.01 | 93,525 |
| 2016-07-29 | $29.64 | $29.80 | $29.62 | $29.77 | $20.93 | 126,894 |
| 2016-07-28 | $29.54 | $29.61 | $29.51 | $29.61 | $20.81 | 83,144 |
| 2016-07-27 | $29.50 | $29.57 | $29.44 | $29.55 | $20.77 | 281,943 |
| 2016-07-26 | $29.43 | $29.49 | $29.41 | $29.49 | $20.73 | 90,237 |
| 2016-07-25 | $29.49 | $29.50 | $29.31 | $29.39 | $20.66 | 173,318 |
| 2016-07-22 | $29.53 | $29.53 | $29.41 | $29.48 | $20.72 | 83,423 |
| 2016-07-21 | $29.58 | $29.63 | $29.42 | $29.50 | $20.74 | 107,685 |
| 2016-07-20 | $29.62 | $29.66 | $29.54 | $29.54 | $20.76 | 108,193 |
| 2016-07-19 | $29.45 | $29.64 | $29.43 | $29.58 | $20.79 | 102,944 |
| 2016-07-18 | $29.25 | $29.49 | $29.24 | $29.42 | $20.68 | 143,201 |
| 2016-07-15 | $29.18 | $29.39 | $29.10 | $29.35 | $20.63 | 265,366 |
| 2016-07-14 | $29.00 | $29.19 | $28.97 | $29.13 | $20.47 | 99,823 |
| 2016-07-13 | $28.97 | $29.02 | $28.93 | $28.98 | $20.37 | 113,242 |
| 2016-07-12 | $28.94 | $29.04 | $28.89 | $28.89 | $20.31 | 210,327 |
| 2016-07-11 | $28.82 | $28.96 | $28.82 | $28.92 | $20.33 | 88,413 |
| 2016-07-08 | $28.69 | $28.93 | $28.64 | $28.89 | $20.31 | 104,517 |
| 2016-07-07 | $28.53 | $28.68 | $28.53 | $28.67 | $20.15 | 120,060 |
| 2016-07-06 | $28.32 | $28.54 | $28.28 | $28.54 | $20.06 | 106,217 |
| 2016-07-05 | $28.47 | $28.50 | $28.31 | $28.42 | $19.98 | 72,432 |
| 2016-07-01 | $28.58 | $28.62 | $28.37 | $28.43 | $19.98 | 96,253 |
| 2016-06-30 | $28.43 | $28.61 | $28.34 | $28.45 | $20.00 | 175,460 |
| 2016-06-29 | $28.24 | $28.59 | $28.19 | $28.35 | $19.93 | 143,947 |
| 2016-06-28 | $27.96 | $28.18 | $27.93 | $28.12 | $19.77 | 105,426 |
| 2016-06-27 | $27.93 | $27.93 | $27.72 | $27.82 | $19.55 | 146,762 |
| 2016-06-24 | $27.75 | $27.99 | $27.71 | $27.90 | $19.61 | 165,494 |
| 2016-06-23 | $27.90 | $28.01 | $27.85 | $28.00 | $19.68 | 1,449,201 |
| 2016-06-22 | $27.90 | $27.98 | $27.87 | $27.97 | $19.66 | 207,760 |
| 2016-06-21 | $27.92 | $28.00 | $27.86 | $27.92 | $19.62 | 130,265 |
| 2016-06-20 | $27.80 | $27.90 | $27.70 | $27.88 | $19.60 | 401,269 |
| 2016-06-17 | $27.63 | $27.72 | $27.57 | $27.65 | $19.44 | 281,954 |
| 2016-06-16 | $27.75 | $27.75 | $27.61 | $27.65 | $19.44 | 186,736 |
| 2016-06-15 | $27.77 | $27.85 | $27.73 | $27.75 | $19.51 | 132,376 |
| 2016-06-14 | $27.80 | $27.80 | $27.65 | $27.66 | $19.44 | 87,048 |
| 2016-06-13 | $27.83 | $27.85 | $27.78 | $27.82 | $19.55 | 162,220 |
| 2016-06-10 | $27.94 | $27.96 | $27.80 | $27.83 | $19.56 | 94,828 |
| 2016-06-09 | $27.89 | $28.02 | $27.89 | $27.91 | $19.62 | 256,936 |
| 2016-06-08 | $28.00 | $28.00 | $27.91 | $27.95 | $19.65 | 114,306 |
| 2016-06-07 | $27.99 | $28.00 | $27.93 | $28.00 | $19.68 | 67,495 |
| 2016-06-06 | $27.84 | $27.97 | $27.84 | $27.96 | $19.65 | 106,940 |
| 2016-06-03 | $27.84 | $27.95 | $27.83 | $27.89 | $19.60 | 162,678 |
| 2016-06-02 | $27.87 | $27.87 | $27.71 | $27.84 | $19.57 | 144,755 |
| 2016-06-01 | $27.81 | $27.89 | $27.79 | $27.84 | $19.57 | 161,011 |
| 2016-05-31 | $27.79 | $27.88 | $27.75 | $27.81 | $19.55 | 157,764 |
| 2016-05-27 | $27.79 | $27.81 | $27.74 | $27.76 | $19.51 | 72,241 |
| 2016-05-26 | $27.82 | $27.83 | $27.70 | $27.71 | $19.48 | 105,974 |
| 2016-05-25 | $27.79 | $27.82 | $27.70 | $27.80 | $19.54 | 87,294 |
| 2016-05-24 | $27.77 | $27.81 | $27.68 | $27.75 | $19.51 | 117,229 |
| 2016-05-23 | $27.64 | $27.75 | $27.63 | $27.72 | $19.48 | 132,247 |
| 2016-05-20 | $27.52 | $27.64 | $27.48 | $27.61 | $19.41 | 68,422 |
| 2016-05-19 | $27.56 | $27.56 | $27.41 | $27.52 | $19.34 | 86,167 |
| 2016-05-18 | $27.69 | $27.73 | $27.55 | $27.59 | $19.39 | 97,183 |
| 2016-05-17 | $27.67 | $27.71 | $27.64 | $27.68 | $19.46 | 92,606 |
| 2016-05-16 | $27.59 | $27.64 | $27.52 | $27.62 | $19.41 | 134,305 |
| 2016-05-13 | $27.57 | $27.63 | $27.50 | $27.51 | $19.34 | 90,986 |
| 2016-05-12 | $27.59 | $27.59 | $27.51 | $27.53 | $19.35 | 59,290 |
| 2016-05-11 | $27.53 | $27.58 | $27.47 | $27.53 | $19.35 | 103,819 |
| 2016-05-10 | $27.46 | $27.55 | $27.43 | $27.53 | $19.35 | 78,572 |
| 2016-05-09 | $27.47 | $27.50 | $27.41 | $27.49 | $19.32 | 65,523 |
| 2016-05-06 | $27.39 | $27.46 | $27.35 | $27.44 | $19.29 | 76,365 |
| 2016-05-05 | $27.35 | $27.40 | $27.32 | $27.40 | $19.26 | 71,658 |
| 2016-05-04 | $27.35 | $27.36 | $27.30 | $27.36 | $19.23 | 52,737 |
| 2016-05-03 | $27.29 | $27.33 | $27.19 | $27.32 | $19.20 | 217,491 |
| 2016-05-02 | $27.60 | $27.76 | $27.56 | $27.67 | $19.15 | 154,526 |
| 2016-04-29 | $27.54 | $27.60 | $27.51 | $27.59 | $19.09 | 121,240 |
| 2016-04-28 | $27.33 | $27.51 | $27.33 | $27.44 | $18.99 | 123,116 |
| 2016-04-27 | $27.36 | $27.36 | $27.30 | $27.34 | $18.92 | 1,055,162 |
| 2016-04-26 | $27.33 | $27.33 | $27.29 | $27.32 | $18.91 | 141,683 |
| 2016-04-25 | $27.34 | $27.34 | $27.25 | $27.27 | $18.87 | 73,022 |
| 2016-04-22 | $27.38 | $27.38 | $27.31 | $27.31 | $18.90 | 295,034 |
| 2016-04-21 | $27.41 | $27.41 | $27.30 | $27.31 | $18.90 | 244,940 |
| 2016-04-20 | $27.43 | $27.43 | $27.33 | $27.35 | $18.93 | 212,939 |
| 2016-04-19 | $27.35 | $27.41 | $27.35 | $27.35 | $18.93 | 312,883 |
| 2016-04-18 | $27.63 | $27.64 | $27.10 | $27.34 | $18.92 | 1,531,081 |
| 2016-04-15 | $27.64 | $27.65 | $27.53 | $27.63 | $19.12 | 196,281 |
| 2016-04-14 | $27.60 | $27.66 | $27.50 | $27.61 | $19.11 | 93,033 |
| 2016-04-13 | $27.54 | $27.60 | $27.43 | $27.59 | $19.09 | 114,209 |
| 2016-04-12 | $27.49 | $27.54 | $27.44 | $27.48 | $19.02 | 45,936 |
| 2016-04-11 | $27.28 | $27.46 | $27.28 | $27.46 | $19.00 | 90,953 |
| 2016-04-08 | $27.26 | $27.33 | $27.17 | $27.33 | $18.91 | 70,548 |
| 2016-04-07 | $27.19 | $27.20 | $27.06 | $27.18 | $18.81 | 137,568 |
| 2016-04-06 | $27.16 | $27.22 | $27.10 | $27.19 | $18.82 | 75,218 |
| 2016-04-05 | $27.02 | $27.16 | $26.90 | $27.09 | $18.75 | 125,344 |
| 2016-04-04 | $27.11 | $27.16 | $27.05 | $27.10 | $18.75 | 130,603 |
| 2016-04-01 | $27.36 | $27.39 | $27.16 | $27.17 | $18.80 | 93,143 |
| 2016-03-31 | $27.39 | $27.40 | $27.31 | $27.36 | $18.93 | 65,707 |
| 2016-03-30 | $27.49 | $27.50 | $27.30 | $27.33 | $18.91 | 100,212 |
| 2016-03-29 | $27.40 | $27.51 | $27.32 | $27.37 | $18.94 | 104,705 |
| 2016-03-28 | $27.29 | $27.41 | $27.27 | $27.37 | $18.94 | 94,445 |
| 2016-03-24 | $27.21 | $27.33 | $27.17 | $27.24 | $18.85 | 82,239 |
| 2016-03-23 | $27.18 | $27.24 | $27.13 | $27.19 | $18.82 | 53,102 |
| 2016-03-22 | $27.00 | $27.19 | $26.99 | $27.16 | $18.80 | 60,853 |
| 2016-03-21 | $27.16 | $27.16 | $26.95 | $26.97 | $18.66 | 67,179 |
| 2016-03-18 | $27.08 | $27.19 | $27.03 | $27.10 | $18.75 | 58,970 |
| 2016-03-17 | $26.97 | $27.10 | $26.92 | $27.07 | $18.73 | 67,214 |
| 2016-03-16 | $26.85 | $26.96 | $26.85 | $26.94 | $18.65 | 42,781 |
| 2016-03-15 | $26.95 | $26.95 | $26.74 | $26.83 | $18.57 | 57,684 |
| 2016-03-14 | $26.95 | $27.00 | $26.90 | $26.95 | $18.65 | 245,192 |
| 2016-03-11 | $26.76 | $26.95 | $26.76 | $26.89 | $18.61 | 71,218 |
| 2016-03-10 | $26.57 | $26.77 | $26.57 | $26.72 | $18.49 | 63,955 |
| 2016-03-09 | $26.55 | $26.61 | $26.50 | $26.60 | $18.41 | 63,744 |
| 2016-03-08 | $26.39 | $26.50 | $26.36 | $26.48 | $18.32 | 44,811 |
| 2016-03-07 | $26.49 | $26.49 | $26.33 | $26.34 | $18.23 | 89,828 |
| 2016-03-04 | $26.57 | $26.58 | $26.38 | $26.45 | $18.30 | 100,475 |
| 2016-03-03 | $26.65 | $26.65 | $26.46 | $26.50 | $18.34 | 99,488 |
| 2016-03-02 | $26.74 | $26.80 | $26.48 | $26.64 | $18.44 | 266,508 |
| 2016-03-01 | $26.57 | $26.81 | $26.51 | $26.80 | $18.55 | 110,133 |
| 2016-02-29 | $26.43 | $26.55 | $26.43 | $26.52 | $18.35 | 76,509 |
| 2016-02-26 | $26.52 | $26.52 | $26.39 | $26.49 | $18.33 | 47,546 |
| 2016-02-25 | $26.28 | $26.50 | $26.18 | $26.46 | $18.31 | 149,631 |
| 2016-02-24 | $26.21 | $26.32 | $26.04 | $26.29 | $18.19 | 134,305 |
| 2016-02-23 | $26.47 | $26.47 | $26.09 | $26.26 | $18.17 | 189,932 |
| 2016-02-22 | $26.57 | $26.60 | $26.36 | $26.48 | $18.32 | 126,412 |
| 2016-02-19 | $26.65 | $26.70 | $26.44 | $26.50 | $18.34 | 180,927 |
| 2016-02-18 | $26.58 | $26.72 | $26.46 | $26.65 | $18.44 | 118,295 |
| 2016-02-17 | $26.21 | $26.54 | $26.21 | $26.42 | $18.28 | 237,436 |
| 2016-02-16 | $25.78 | $26.07 | $25.65 | $26.01 | $18.00 | 193,309 |
| 2016-02-12 | $25.75 | $25.91 | $25.46 | $25.55 | $17.68 | 164,315 |
| 2016-02-11 | $26.24 | $26.25 | $25.16 | $25.56 | $17.69 | 396,287 |
| 2016-02-10 | $26.23 | $26.78 | $26.13 | $26.47 | $18.32 | 419,254 |
| 2016-02-09 | $25.84 | $26.00 | $23.11 | $25.91 | $17.93 | 568,462 |
| 2016-02-08 | $26.76 | $26.76 | $25.86 | $26.00 | $17.99 | 411,193 |
| 2016-02-05 | $27.08 | $27.08 | $26.72 | $26.78 | $18.53 | 204,598 |
| 2016-02-04 | $27.07 | $27.09 | $26.94 | $27.00 | $18.68 | 148,198 |
| 2016-02-03 | $27.23 | $27.23 | $26.86 | $26.93 | $18.64 | 120,690 |
| 2016-02-02 | $27.54 | $27.58 | $27.45 | $27.50 | $18.73 | 175,775 |
| 2016-02-01 | $27.62 | $27.62 | $27.45 | $27.58 | $18.79 | 92,222 |
| 2016-01-29 | $27.29 | $27.53 | $27.24 | $27.47 | $18.71 | 144,516 |
| 2016-01-28 | $27.16 | $27.29 | $27.14 | $27.25 | $18.56 | 171,245 |
| 2016-01-27 | $27.09 | $27.23 | $27.08 | $27.15 | $18.49 | 111,350 |
| 2016-01-26 | $27.27 | $27.36 | $27.05 | $27.11 | $18.47 | 103,584 |
| 2016-01-25 | $27.38 | $27.39 | $27.11 | $27.20 | $18.53 | 155,236 |
| 2016-01-22 | $27.43 | $27.44 | $27.27 | $27.32 | $18.61 | 71,321 |
| 2016-01-21 | $27.18 | $27.22 | $27.08 | $27.22 | $18.54 | 141,440 |
| 2016-01-20 | $27.39 | $27.39 | $26.93 | $27.15 | $18.49 | 148,774 |
| 2016-01-19 | $27.58 | $27.59 | $27.44 | $27.47 | $18.71 | 114,606 |
| 2016-01-15 | $27.48 | $27.48 | $27.25 | $27.47 | $18.71 | 137,652 |
| 2016-01-14 | $27.64 | $27.64 | $27.35 | $27.54 | $18.76 | 166,276 |
| 2016-01-13 | $27.70 | $27.72 | $27.55 | $27.60 | $18.80 | 67,751 |
| 2016-01-12 | $27.76 | $27.77 | $27.54 | $27.64 | $18.83 | 83,792 |
| 2016-01-11 | $27.84 | $27.85 | $27.66 | $27.69 | $18.86 | 77,803 |
| 2016-01-08 | $27.84 | $27.90 | $27.74 | $27.77 | $18.92 | 155,784 |
| 2016-01-07 | $27.84 | $27.91 | $27.64 | $27.75 | $18.90 | 161,394 |
| 2016-01-06 | $27.93 | $28.09 | $27.85 | $27.95 | $19.04 | 180,572 |
| 2016-01-05 | $28.05 | $28.28 | $28.05 | $28.15 | $19.17 | 260,106 |
| 2016-01-04 | $27.65 | $28.05 | $27.65 | $28.01 | $19.08 | 160,552 |
| 2015-12-31 | $27.91 | $27.95 | $27.84 | $27.86 | $18.98 | 35,566 |
| 2015-12-30 | $27.84 | $27.95 | $27.73 | $27.84 | $18.96 | 156,194 |
| 2015-12-29 | $27.73 | $27.94 | $27.68 | $27.84 | $18.96 | 136,824 |
| 2015-12-28 | $27.54 | $27.77 | $27.47 | $27.67 | $18.85 | 151,161 |
| 2015-12-24 | $27.44 | $27.56 | $27.37 | $27.53 | $18.75 | 30,490 |
| 2015-12-23 | $27.33 | $27.44 | $27.30 | $27.43 | $18.68 | 112,311 |
| 2015-12-22 | $27.23 | $27.35 | $27.20 | $27.29 | $18.59 | 103,093 |
| 2015-12-21 | $27.27 | $27.29 | $27.20 | $27.23 | $18.55 | 85,964 |
| 2015-12-18 | $27.10 | $27.20 | $27.05 | $27.19 | $18.52 | 82,527 |
| 2015-12-17 | $26.99 | $27.08 | $26.91 | $27.03 | $18.41 | 93,262 |
| 2015-12-16 | $26.82 | $27.00 | $26.66 | $26.91 | $18.33 | 103,346 |
| 2015-12-15 | $26.71 | $26.81 | $26.53 | $26.75 | $18.22 | 142,167 |
| 2015-12-14 | $27.11 | $27.11 | $26.35 | $26.51 | $18.06 | 215,093 |
| 2015-12-11 | $27.24 | $27.24 | $27.03 | $27.08 | $18.45 | 207,265 |
| 2015-12-10 | $27.30 | $27.30 | $27.24 | $27.25 | $18.56 | 65,622 |
| 2015-12-09 | $27.33 | $27.33 | $27.24 | $27.28 | $18.58 | 77,517 |
| 2015-12-08 | $27.29 | $27.32 | $27.27 | $27.29 | $18.59 | 84,182 |
| 2015-12-07 | $27.37 | $27.40 | $27.29 | $27.31 | $18.60 | 319,054 |
| 2015-12-04 | $27.34 | $27.38 | $27.29 | $27.35 | $18.63 | 103,169 |
| 2015-12-03 | $27.33 | $27.44 | $27.22 | $27.28 | $18.58 | 263,308 |
| 2015-12-02 | $27.30 | $27.38 | $27.25 | $27.38 | $18.65 | 152,681 |
| 2015-12-01 | $27.26 | $27.35 | $27.22 | $27.32 | $18.61 | 70,078 |
| 2015-11-30 | $27.44 | $27.44 | $27.19 | $27.21 | $18.53 | 307,389 |
| 2015-11-27 | $27.24 | $27.32 | $27.22 | $27.32 | $18.61 | 33,336 |
| 2015-11-25 | $27.30 | $27.30 | $27.19 | $27.25 | $18.56 | 170,202 |
| 2015-11-24 | $27.29 | $27.29 | $27.17 | $27.19 | $18.52 | 154,406 |
| 2015-11-23 | $27.30 | $27.30 | $27.18 | $27.18 | $18.51 | 338,376 |
| 2015-11-20 | $27.32 | $27.32 | $27.21 | $27.22 | $18.54 | 158,173 |
| 2015-11-19 | $27.29 | $27.34 | $27.23 | $27.26 | $18.57 | 181,349 |
| 2015-11-18 | $27.42 | $27.42 | $27.25 | $27.29 | $18.59 | 553,435 |
| 2015-11-17 | $27.35 | $27.40 | $27.26 | $27.27 | $18.57 | 313,668 |
| 2015-11-16 | $27.38 | $27.38 | $27.28 | $27.32 | $18.61 | 132,176 |
| 2015-11-13 | $27.43 | $27.45 | $27.33 | $27.37 | $18.64 | 73,493 |
| 2015-11-12 | $27.23 | $27.45 | $27.16 | $27.35 | $18.63 | 199,108 |
| 2015-11-11 | $26.99 | $27.25 | $26.95 | $27.21 | $18.53 | 81,162 |
| 2015-11-10 | $26.98 | $26.98 | $26.86 | $26.89 | $18.32 | 174,162 |
| 2015-11-09 | $26.96 | $27.00 | $26.86 | $26.89 | $18.32 | 127,328 |
| 2015-11-06 | $27.17 | $27.43 | $26.88 | $26.96 | $18.36 | 359,155 |
| 2015-11-05 | $27.24 | $27.24 | $27.12 | $27.20 | $18.53 | 206,813 |
| 2015-11-04 | $27.38 | $27.38 | $27.23 | $27.33 | $18.62 | 119,345 |
| 2015-11-03 | $27.27 | $27.42 | $27.22 | $27.35 | $18.63 | 137,891 |
| 2015-11-02 | $27.50 | $27.65 | $27.50 | $27.59 | $18.50 | 112,530 |
| 2015-10-30 | $27.57 | $27.57 | $27.52 | $27.54 | $18.47 | 53,483 |
| 2015-10-29 | $27.57 | $27.57 | $27.46 | $27.52 | $18.46 | 67,120 |
| 2015-10-28 | $27.50 | $27.59 | $27.48 | $27.58 | $18.50 | 70,509 |
| 2015-10-27 | $27.57 | $27.60 | $27.43 | $27.47 | $18.42 | 89,937 |
| 2015-10-26 | $27.50 | $27.62 | $27.45 | $27.54 | $18.47 | 94,878 |
| 2015-10-23 | $27.45 | $27.52 | $27.42 | $27.45 | $18.41 | 212,740 |
| 2015-10-22 | $27.28 | $27.47 | $27.28 | $27.40 | $18.37 | 107,635 |
| 2015-10-21 | $27.20 | $27.38 | $27.20 | $27.30 | $18.31 | 137,185 |
| 2015-10-20 | $27.14 | $27.20 | $27.10 | $27.20 | $18.24 | 92,237 |
| 2015-10-19 | $27.03 | $27.12 | $27.03 | $27.09 | $18.17 | 82,441 |
| 2015-10-16 | $26.95 | $27.05 | $26.90 | $27.05 | $18.14 | 107,275 |
| 2015-10-15 | $26.92 | $26.98 | $26.86 | $26.96 | $18.08 | 169,004 |
| 2015-10-14 | $26.87 | $26.95 | $26.80 | $26.87 | $18.02 | 128,868 |
| 2015-10-13 | $26.83 | $26.99 | $26.79 | $26.80 | $17.97 | 150,817 |
| 2015-10-12 | $26.72 | $26.83 | $26.70 | $26.81 | $17.98 | 40,469 |
| 2015-10-09 | $26.69 | $26.71 | $26.65 | $26.67 | $17.89 | 105,132 |
| 2015-10-08 | $26.65 | $26.74 | $26.62 | $26.65 | $17.87 | 617,167 |
| 2015-10-07 | $26.70 | $26.75 | $26.63 | $26.66 | $17.88 | 749,165 |
| 2015-10-06 | $26.66 | $26.73 | $26.60 | $26.61 | $17.84 | 124,255 |
| 2015-10-05 | $26.60 | $26.68 | $26.58 | $26.61 | $17.84 | 112,455 |
| 2015-10-02 | $26.62 | $26.62 | $26.46 | $26.50 | $17.77 | 258,537 |
| 2015-10-01 | $26.68 | $26.68 | $26.59 | $26.60 | $17.84 | 208,533 |
| 2015-09-30 | $26.72 | $26.75 | $26.66 | $26.67 | $17.89 | 153,147 |
| 2015-09-29 | $26.73 | $26.78 | $26.63 | $26.65 | $17.87 | 305,358 |
| 2015-09-28 | $26.80 | $26.80 | $26.67 | $26.75 | $17.94 | 561,361 |
| 2015-09-25 | $26.79 | $26.83 | $26.67 | $26.72 | $17.92 | 1,953,446 |
| 2015-09-24 | $26.75 | $26.76 | $26.69 | $26.74 | $17.93 | 205,383 |
| 2015-09-23 | $26.84 | $26.90 | $26.74 | $26.83 | $17.99 | 175,106 |
| 2015-09-22 | $26.67 | $26.78 | $26.67 | $26.72 | $17.92 | 194,195 |
| 2015-09-21 | $26.73 | $26.80 | $26.70 | $26.77 | $17.95 | 65,621 |
| 2015-09-18 | $26.64 | $26.77 | $26.62 | $26.71 | $17.91 | 88,934 |
| 2015-09-17 | $26.72 | $26.72 | $26.62 | $26.64 | $17.87 | 94,948 |
| 2015-09-16 | $26.68 | $26.69 | $26.62 | $26.67 | $17.89 | 41,395 |
| 2015-09-15 | $26.64 | $26.73 | $26.64 | $26.65 | $17.87 | 58,958 |
| 2015-09-14 | $26.70 | $26.70 | $26.68 | $26.68 | $17.89 | 59,238 |
| 2015-09-11 | $26.70 | $26.70 | $26.64 | $26.69 | $17.90 | 161,855 |
| 2015-09-10 | $26.73 | $26.76 | $26.65 | $26.72 | $17.92 | 74,044 |
| 2015-09-09 | $26.74 | $26.76 | $26.70 | $26.74 | $17.93 | 329,261 |
| 2015-09-08 | $26.78 | $26.80 | $26.69 | $26.70 | $17.91 | 381,478 |
| 2015-09-04 | $26.72 | $26.77 | $26.70 | $26.76 | $17.95 | 76,217 |
| 2015-09-03 | $26.73 | $26.78 | $26.66 | $26.70 | $17.91 | 144,181 |
| 2015-09-02 | $26.65 | $26.75 | $26.64 | $26.70 | $17.91 | 207,150 |
| 2015-09-01 | $26.63 | $26.68 | $26.57 | $26.62 | $17.85 | 86,391 |
| 2015-08-31 | $26.72 | $26.72 | $26.59 | $26.68 | $17.89 | 202,642 |
| 2015-08-28 | $26.62 | $26.82 | $26.58 | $26.80 | $17.97 | 92,180 |
| 2015-08-27 | $26.68 | $26.73 | $26.50 | $26.59 | $17.83 | 121,665 |
| 2015-08-26 | $26.45 | $26.47 | $26.30 | $26.45 | $17.74 | 106,528 |
| 2015-08-25 | $26.39 | $26.53 | $26.30 | $26.37 | $17.68 | 149,347 |
| 2015-08-24 | $26.30 | $26.30 | $25.32 | $26.10 | $17.50 | 150,108 |
| 2015-08-21 | $26.62 | $26.62 | $26.51 | $26.51 | $17.78 | 54,445 |
| 2015-08-20 | $26.69 | $26.69 | $26.54 | $26.61 | $17.84 | 156,885 |
| 2015-08-19 | $26.75 | $26.75 | $26.67 | $26.67 | $17.89 | 254,962 |
| 2015-08-18 | $26.76 | $26.77 | $26.73 | $26.75 | $17.94 | 158,966 |
| 2015-08-17 | $26.82 | $26.82 | $26.74 | $26.75 | $17.94 | 153,210 |
| 2015-08-14 | $26.69 | $26.81 | $26.69 | $26.79 | $17.97 | 94,773 |
| 2015-08-13 | $26.71 | $26.72 | $26.68 | $26.71 | $17.91 | 54,742 |
| 2015-08-12 | $26.72 | $26.75 | $26.66 | $26.71 | $17.91 | 252,237 |
| 2015-08-11 | $26.81 | $26.83 | $26.68 | $26.74 | $17.93 | 222,784 |
| 2015-08-10 | $26.77 | $26.83 | $26.68 | $26.83 | $17.99 | 169,516 |
| 2015-08-07 | $26.69 | $26.77 | $26.66 | $26.70 | $17.91 | 96,864 |
| 2015-08-06 | $26.93 | $26.93 | $26.68 | $26.78 | $17.96 | 445,169 |
| 2015-08-05 | $27.00 | $27.00 | $26.80 | $26.90 | $18.04 | 443,941 |
| 2015-08-04 | $27.02 | $27.08 | $26.95 | $27.01 | $18.11 | 428,675 |
| 2015-08-03 | $27.08 | $27.08 | $27.00 | $27.03 | $18.13 | 141,856 |
| 2015-07-31 | $27.47 | $27.47 | $27.33 | $27.42 | $18.10 | 92,908 |
| 2015-07-30 | $27.30 | $27.45 | $27.30 | $27.38 | $18.07 | 222,221 |
| 2015-07-29 | $27.33 | $27.41 | $27.30 | $27.34 | $18.05 | 429,467 |
| 2015-07-28 | $27.29 | $27.32 | $27.26 | $27.30 | $18.02 | 78,424 |
| 2015-07-27 | $27.29 | $27.30 | $27.24 | $27.26 | $17.99 | 46,218 |
| 2015-07-24 | $27.32 | $27.32 | $27.25 | $27.31 | $18.03 | 61,094 |
| 2015-07-23 | $27.22 | $27.33 | $27.16 | $27.29 | $18.01 | 89,945 |
| 2015-07-22 | $27.24 | $27.24 | $27.14 | $27.18 | $17.94 | 65,950 |
| 2015-07-21 | $27.16 | $27.26 | $27.11 | $27.26 | $17.99 | 72,096 |
| 2015-07-20 | $27.07 | $27.19 | $27.02 | $27.19 | $17.95 | 108,855 |
| 2015-07-17 | $26.98 | $27.08 | $26.95 | $27.05 | $17.86 | 105,543 |
| 2015-07-16 | $26.80 | $26.98 | $26.78 | $26.95 | $17.79 | 208,388 |
| 2015-07-15 | $26.71 | $26.81 | $26.65 | $26.75 | $17.66 | 1,083,026 |
| 2015-07-14 | $26.76 | $26.76 | $26.67 | $26.70 | $17.63 | 1,540,825 |
| 2015-07-13 | $26.77 | $26.77 | $26.71 | $26.73 | $17.64 | 168,451 |
| 2015-07-10 | $26.78 | $26.78 | $26.65 | $26.73 | $17.64 | 628,524 |
| 2015-07-09 | $26.74 | $26.76 | $26.72 | $26.74 | $17.65 | 87,808 |
| 2015-07-08 | $26.74 | $26.74 | $26.68 | $26.68 | $17.61 | 90,318 |
| 2015-07-07 | $26.75 | $26.75 | $26.66 | $26.70 | $17.63 | 192,152 |
| 2015-07-06 | $26.75 | $26.77 | $26.72 | $26.73 | $17.64 | 40,847 |
| 2015-07-02 | $26.76 | $26.80 | $26.73 | $26.75 | $17.66 | 64,017 |
| 2015-07-01 | $26.70 | $26.74 | $26.68 | $26.74 | $17.65 | 119,265 |
| 2015-06-30 | $26.66 | $26.74 | $26.66 | $26.66 | $17.60 | 76,607 |
| 2015-06-29 | $26.75 | $26.78 | $26.63 | $26.64 | $17.59 | 421,417 |
| 2015-06-26 | $26.80 | $26.80 | $26.70 | $26.79 | $17.68 | 445,087 |
| 2015-06-25 | $26.72 | $26.80 | $26.71 | $26.79 | $17.68 | 96,162 |
| 2015-06-24 | $26.71 | $26.79 | $26.70 | $26.74 | $17.65 | 507,976 |
| 2015-06-23 | $26.75 | $26.76 | $26.67 | $26.71 | $17.63 | 375,459 |
| 2015-06-22 | $26.80 | $26.83 | $26.71 | $26.73 | $17.64 | 341,607 |
| 2015-06-19 | $26.74 | $26.80 | $26.74 | $26.76 | $17.66 | 68,033 |
| 2015-06-18 | $26.82 | $26.85 | $26.65 | $26.74 | $17.65 | 353,225 |
| 2015-06-17 | $26.83 | $26.83 | $26.73 | $26.80 | $17.69 | 135,413 |
| 2015-06-16 | $26.87 | $26.87 | $26.77 | $26.78 | $17.68 | 275,579 |
| 2015-06-15 | $26.70 | $26.85 | $26.70 | $26.85 | $17.72 | 84,268 |
| 2015-06-12 | $26.73 | $26.76 | $26.69 | $26.71 | $17.63 | 60,994 |
| 2015-06-11 | $26.68 | $26.77 | $26.67 | $26.69 | $17.62 | 147,320 |
| 2015-06-10 | $26.48 | $26.68 | $26.48 | $26.62 | $17.57 | 98,978 |
| 2015-06-09 | $26.78 | $26.78 | $26.65 | $26.69 | $17.62 | 92,649 |
| 2015-06-08 | $26.85 | $26.87 | $26.75 | $26.76 | $17.66 | 69,724 |
| 2015-06-05 | $26.78 | $26.89 | $26.73 | $26.80 | $17.69 | 61,482 |
| 2015-06-04 | $26.83 | $26.88 | $26.78 | $26.82 | $17.70 | 103,491 |
| 2015-06-03 | $26.77 | $26.87 | $26.75 | $26.78 | $17.68 | 160,942 |
| 2015-06-02 | $26.90 | $26.93 | $26.81 | $26.81 | $17.70 | 150,754 |
| 2015-06-01 | $26.97 | $27.01 | $26.95 | $26.96 | $17.80 | 99,743 |
| 2015-05-29 | $27.00 | $27.01 | $26.83 | $26.97 | $17.80 | 130,303 |
| 2015-05-28 | $26.95 | $26.99 | $26.89 | $26.98 | $17.81 | 108,805 |
| 2015-05-27 | $26.91 | $26.97 | $26.89 | $26.92 | $17.77 | 103,859 |
| 2015-05-26 | $26.95 | $26.95 | $26.89 | $26.90 | $17.76 | 67,945 |
| 2015-05-22 | $26.92 | $26.95 | $26.88 | $26.92 | $17.77 | 90,894 |
| 2015-05-21 | $26.82 | $26.97 | $26.79 | $26.93 | $17.78 | 148,180 |
| 2015-05-20 | $26.84 | $26.88 | $26.78 | $26.83 | $17.71 | 53,707 |
| 2015-05-19 | $26.82 | $26.87 | $26.66 | $26.84 | $17.72 | 136,416 |
| 2015-05-18 | $26.80 | $26.86 | $26.74 | $26.84 | $17.72 | 100,618 |
| 2015-05-15 | $26.79 | $26.87 | $26.78 | $26.84 | $17.72 | 154,393 |
| 2015-05-14 | $26.63 | $26.83 | $26.62 | $26.70 | $17.63 | 85,715 |
| 2015-05-13 | $26.45 | $26.60 | $26.45 | $26.57 | $17.54 | 112,488 |
| 2015-05-12 | $26.30 | $26.50 | $26.20 | $26.45 | $17.46 | 94,887 |
| 2015-05-11 | $26.65 | $26.65 | $26.32 | $26.40 | $17.43 | 106,353 |
| 2015-05-08 | $26.48 | $26.66 | $26.43 | $26.59 | $17.55 | 107,727 |
| 2015-05-07 | $26.22 | $26.44 | $26.22 | $26.41 | $17.43 | 154,741 |
| 2015-05-06 | $26.58 | $26.62 | $26.20 | $26.30 | $17.36 | 187,181 |
| 2015-05-05 | $26.71 | $26.79 | $26.56 | $26.59 | $17.55 | 154,918 |
| 2015-05-04 | $26.64 | $26.85 | $26.64 | $26.74 | $17.65 | 82,529 |
| 2015-05-01 | $26.85 | $26.86 | $26.62 | $26.69 | $17.62 | 97,505 |
| 2015-04-30 | $27.29 | $27.32 | $27.18 | $27.22 | $17.68 | 175,073 |
Citigroup Inc (C-P-K) News Headlines
Recent Citigroup Inc (C-P-K) News
Similar Companies to Citigroup Inc (C-P-K) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |