CHS Inc (CHSCL) Exchange: NASDAQ
Data as of May 2, 2025
$25.68 ($0.00) 0.00%
CHS Inc - Daily Information
Click for more stock information on CHS Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.67 |
| Previous Close | $25.68 |
| High | $25.76 |
| Low | $25.67 |
| Adjusted Open | $25.67 |
| Previous Adjusted Close | $25.68 |
| Adjusted High | $25.76 |
| Adjusted Low | $25.67 |
About CHS Inc (CHSCL)
CHS Inc (CHSCL) is a diversified energy, grains and foods company that was founded in 1929 and is headquartered in Inver Grove Heights, Minnesota. With approximately 8,000 employees, CHS Inc operates energy, grains, and foods businesses in 39 states and markets products around the globe. The company manufactures and distributes fuel, oil and other related products and services; supplies food products to more than 3,000 customers in a variety of food industries; and offers grain marketing services. CHS Inc has experienced success over the years with acquisitions and joint venture, including the acquisition of Midwest Cooperatives and Petro Serve USA, as well as a joint venture with Talamati. Through strategic acquisitions and joint ventures, CHS Inc has grown from a local cooperative with 15 retail locations in 1929 to one of the largest, diversified energy, grains, and foods companies today.
Invest in CHS Inc (CHSCL)
Historical Stock Data for CHS Inc (CHSCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $25.67 | $25.76 | $25.67 | $25.68 | $25.68 | 8,740 |
| 2025-05-01 | $25.69 | $25.69 | $25.60 | $25.68 | $25.68 | 23,797 |
| 2025-04-30 | $25.66 | $25.66 | $25.60 | $25.62 | $25.62 | 19,452 |
| 2025-04-29 | $25.60 | $25.77 | $25.60 | $25.66 | $25.66 | 22,921 |
| 2025-04-28 | $25.67 | $25.77 | $25.58 | $25.61 | $25.61 | 14,720 |
| 2025-04-25 | $25.52 | $25.65 | $25.52 | $25.57 | $25.57 | 9,688 |
| 2025-04-24 | $25.65 | $25.70 | $25.50 | $25.52 | $25.52 | 16,643 |
| 2025-04-23 | $25.60 | $25.75 | $25.60 | $25.66 | $25.66 | 14,316 |
| 2025-04-22 | $25.42 | $25.59 | $25.41 | $25.48 | $25.48 | 39,830 |
| 2025-04-21 | $25.36 | $25.43 | $25.33 | $25.39 | $25.39 | 34,437 |
| 2025-04-17 | $25.42 | $25.46 | $25.35 | $25.36 | $25.36 | 23,569 |
| 2025-04-16 | $25.40 | $25.55 | $25.31 | $25.36 | $25.36 | 36,991 |
| 2025-04-15 | $25.40 | $25.59 | $25.40 | $25.41 | $25.41 | 23,133 |
| 2025-04-14 | $25.42 | $25.55 | $25.31 | $25.50 | $25.50 | 39,923 |
| 2025-04-11 | $25.46 | $25.52 | $25.34 | $25.40 | $25.40 | 24,035 |
| 2025-04-10 | $25.41 | $25.68 | $25.40 | $25.55 | $25.55 | 29,831 |
| 2025-04-09 | $25.33 | $25.61 | $25.31 | $25.50 | $25.50 | 38,990 |
| 2025-04-08 | $25.42 | $25.75 | $25.32 | $25.33 | $25.33 | 53,666 |
| 2025-04-07 | $25.60 | $25.60 | $25.35 | $25.35 | $25.35 | 64,302 |
| 2025-04-04 | $25.70 | $25.79 | $25.61 | $25.69 | $25.69 | 43,475 |
| 2025-04-03 | $25.64 | $25.78 | $25.57 | $25.73 | $25.73 | 22,034 |
| 2025-04-02 | $25.84 | $25.91 | $25.68 | $25.75 | $25.75 | 21,402 |
| 2025-04-01 | $25.83 | $26.01 | $25.76 | $25.92 | $25.92 | 43,136 |
| 2025-03-31 | $25.64 | $25.89 | $25.60 | $25.89 | $25.89 | 402,618 |
| 2025-03-28 | $25.59 | $25.63 | $25.45 | $25.60 | $25.60 | 46,058 |
| 2025-03-27 | $25.56 | $25.62 | $25.50 | $25.55 | $25.55 | 37,890 |
| 2025-03-26 | $25.54 | $25.68 | $25.51 | $25.58 | $25.58 | 30,206 |
| 2025-03-25 | $25.55 | $25.66 | $25.52 | $25.60 | $25.60 | 18,868 |
| 2025-03-24 | $25.62 | $25.66 | $25.52 | $25.53 | $25.53 | 16,718 |
| 2025-03-21 | $25.55 | $25.63 | $25.43 | $25.51 | $25.51 | 30,943 |
| 2025-03-20 | $25.61 | $25.64 | $25.55 | $25.59 | $25.59 | 17,006 |
| 2025-03-19 | $25.60 | $25.62 | $25.54 | $25.57 | $25.57 | 28,271 |
| 2025-03-18 | $25.56 | $25.62 | $25.52 | $25.56 | $25.56 | 16,528 |
| 2025-03-17 | $25.53 | $25.68 | $25.50 | $25.56 | $25.56 | 33,051 |
| 2025-03-14 | $25.70 | $25.98 | $25.69 | $25.84 | $25.37 | 43,156 |
| 2025-03-13 | $25.79 | $25.80 | $25.64 | $25.75 | $25.29 | 40,564 |
| 2025-03-12 | $25.78 | $25.80 | $25.74 | $25.78 | $25.32 | 34,210 |
| 2025-03-11 | $25.74 | $25.80 | $25.71 | $25.77 | $25.31 | 26,996 |
| 2025-03-10 | $25.80 | $25.84 | $25.75 | $25.78 | $25.32 | 24,343 |
| 2025-03-07 | $25.77 | $25.84 | $25.76 | $25.80 | $25.80 | 33,018 |
| 2025-03-06 | $25.82 | $25.86 | $25.75 | $25.79 | $25.79 | 38,866 |
| 2025-03-05 | $25.77 | $25.89 | $25.71 | $25.85 | $25.85 | 31,485 |
| 2025-03-04 | $25.74 | $25.76 | $25.60 | $25.73 | $25.73 | 63,242 |
| 2025-03-03 | $25.76 | $25.83 | $25.67 | $25.75 | $25.75 | 52,451 |
| 2025-02-28 | $25.90 | $26.04 | $25.65 | $25.73 | $25.73 | 370,845 |
| 2025-02-27 | $26.00 | $26.14 | $25.87 | $25.90 | $25.90 | 30,591 |
| 2025-02-26 | $26.17 | $26.24 | $26.01 | $26.04 | $26.04 | 55,624 |
| 2025-02-25 | $26.20 | $26.27 | $26.16 | $26.26 | $26.26 | 26,160 |
| 2025-02-24 | $26.15 | $26.27 | $26.15 | $26.19 | $26.19 | 13,836 |
| 2025-02-21 | $26.19 | $26.23 | $26.04 | $26.18 | $26.18 | 18,810 |
| 2025-02-20 | $26.20 | $26.20 | $26.11 | $26.17 | $26.17 | 13,170 |
| 2025-02-19 | $26.01 | $26.15 | $26.01 | $26.08 | $26.08 | 10,539 |
| 2025-02-18 | $26.00 | $26.16 | $26.00 | $26.05 | $26.05 | 18,677 |
| 2025-02-14 | $26.16 | $26.18 | $25.98 | $25.98 | $25.98 | 6,531 |
| 2025-02-13 | $26.15 | $26.15 | $25.93 | $26.10 | $26.10 | 12,296 |
| 2025-02-12 | $26.00 | $26.17 | $26.00 | $26.13 | $26.13 | 15,742 |
| 2025-02-11 | $26.00 | $26.11 | $26.00 | $26.10 | $26.10 | 13,369 |
| 2025-02-10 | $25.96 | $26.10 | $25.96 | $26.10 | $26.10 | 7,791 |
| 2025-02-07 | $26.07 | $26.11 | $25.98 | $25.98 | $25.98 | 13,698 |
| 2025-02-06 | $26.00 | $26.10 | $25.95 | $25.95 | $25.95 | 19,331 |
| 2025-02-05 | $25.94 | $25.97 | $25.75 | $25.94 | $25.94 | 17,397 |
| 2025-02-04 | $25.91 | $25.95 | $25.80 | $25.92 | $25.92 | 18,535 |
| 2025-02-03 | $25.75 | $26.00 | $25.75 | $25.92 | $25.92 | 28,157 |
| 2025-01-31 | $26.07 | $26.07 | $25.75 | $25.75 | $25.75 | 49,714 |
| 2025-01-30 | $26.12 | $26.12 | $26.01 | $26.08 | $26.08 | 13,466 |
| 2025-01-29 | $26.12 | $26.12 | $25.86 | $26.08 | $26.08 | 17,318 |
| 2025-01-28 | $26.05 | $26.11 | $26.00 | $26.02 | $26.02 | 11,106 |
| 2025-01-27 | $26.00 | $26.16 | $26.00 | $26.08 | $26.08 | 22,914 |
| 2025-01-24 | $25.91 | $26.05 | $25.90 | $26.00 | $26.00 | 16,127 |
| 2025-01-23 | $25.86 | $25.95 | $25.69 | $25.95 | $25.95 | 17,699 |
| 2025-01-22 | $26.04 | $26.04 | $25.85 | $25.85 | $25.85 | 17,402 |
| 2025-01-21 | $25.93 | $26.04 | $25.86 | $26.03 | $26.03 | 31,048 |
| 2025-01-17 | $25.99 | $25.99 | $25.76 | $25.82 | $25.82 | 19,413 |
| 2025-01-16 | $25.73 | $26.00 | $25.70 | $25.96 | $25.96 | 17,102 |
| 2025-01-15 | $25.77 | $25.77 | $25.59 | $25.75 | $25.75 | 21,057 |
| 2025-01-14 | $25.72 | $25.76 | $25.56 | $25.63 | $25.63 | 26,108 |
| 2025-01-13 | $25.66 | $25.73 | $25.50 | $25.72 | $25.72 | 38,671 |
| 2025-01-10 | $25.69 | $25.87 | $25.60 | $25.71 | $25.71 | 37,130 |
| 2025-01-08 | $25.53 | $25.72 | $25.53 | $25.61 | $25.61 | 49,320 |
| 2025-01-07 | $25.82 | $25.82 | $25.57 | $25.57 | $25.57 | 27,354 |
| 2025-01-06 | $25.92 | $25.92 | $25.82 | $25.82 | $25.82 | 18,863 |
| 2025-01-03 | $25.83 | $26.09 | $25.74 | $25.87 | $25.87 | 39,766 |
| 2025-01-02 | $25.64 | $25.98 | $25.45 | $25.93 | $25.93 | 36,928 |
| 2024-12-31 | $26.04 | $26.04 | $25.43 | $25.67 | $25.67 | 238,318 |
| 2024-12-30 | $25.50 | $25.93 | $25.48 | $25.78 | $25.78 | 58,399 |
| 2024-12-27 | $25.42 | $25.60 | $25.40 | $25.60 | $25.60 | 70,767 |
| 2024-12-26 | $25.39 | $25.53 | $25.38 | $25.49 | $25.49 | 25,543 |
| 2024-12-24 | $25.40 | $25.47 | $25.33 | $25.40 | $25.40 | 26,082 |
| 2024-12-23 | $25.40 | $25.49 | $25.36 | $25.43 | $25.43 | 24,393 |
| 2024-12-20 | $25.43 | $25.60 | $25.36 | $25.49 | $25.49 | 27,998 |
| 2024-12-19 | $25.46 | $25.63 | $25.32 | $25.43 | $25.43 | 40,036 |
| 2024-12-18 | $25.50 | $25.68 | $25.45 | $25.45 | $25.45 | 37,718 |
| 2024-12-17 | $25.57 | $25.72 | $25.51 | $25.53 | $25.53 | 27,605 |
| 2024-12-16 | $25.78 | $26.08 | $25.78 | $25.90 | $25.90 | 23,934 |
| 2024-12-13 | $25.88 | $26.10 | $25.77 | $25.77 | $25.77 | 20,956 |
| 2024-12-12 | $25.86 | $25.95 | $25.83 | $25.83 | $25.83 | 45,522 |
| 2024-12-11 | $25.86 | $25.98 | $25.86 | $25.87 | $25.87 | 18,427 |
| 2024-12-10 | $25.92 | $25.96 | $25.82 | $25.90 | $25.90 | 24,879 |
| 2024-12-09 | $25.95 | $25.97 | $25.89 | $25.89 | $25.89 | 33,854 |
| 2024-12-06 | $25.97 | $25.97 | $25.83 | $25.90 | $25.90 | 29,806 |
| 2024-12-05 | $25.95 | $25.95 | $25.83 | $25.90 | $25.90 | 31,736 |
| 2024-12-04 | $25.91 | $25.99 | $25.84 | $25.88 | $25.88 | 35,747 |
| 2024-12-03 | $25.96 | $25.99 | $25.87 | $25.91 | $25.91 | 27,947 |
| 2024-12-02 | $25.88 | $25.97 | $25.83 | $25.87 | $25.87 | 28,731 |
| 2024-11-29 | $25.92 | $26.26 | $25.78 | $25.78 | $25.78 | 166,862 |
| 2024-11-27 | $25.86 | $26.24 | $25.85 | $26.00 | $26.00 | 32,958 |
| 2024-11-26 | $26.10 | $26.13 | $25.83 | $25.85 | $25.85 | 34,926 |
| 2024-11-25 | $26.16 | $26.20 | $26.05 | $26.05 | $26.05 | 19,643 |
| 2024-11-22 | $26.14 | $26.25 | $26.05 | $26.11 | $26.11 | 23,022 |
| 2024-11-21 | $26.07 | $26.22 | $26.07 | $26.19 | $26.19 | 12,703 |
| 2024-11-20 | $26.00 | $26.06 | $25.94 | $26.06 | $26.06 | 21,974 |
| 2024-11-19 | $26.05 | $26.08 | $25.96 | $25.98 | $25.98 | 27,977 |
| 2024-11-18 | $26.09 | $26.20 | $26.01 | $26.03 | $26.03 | 27,121 |
| 2024-11-15 | $26.04 | $26.11 | $26.01 | $26.02 | $26.02 | 11,771 |
| 2024-11-14 | $26.00 | $26.23 | $26.00 | $26.05 | $26.05 | 24,032 |
| 2024-11-13 | $26.09 | $26.14 | $26.00 | $26.06 | $26.06 | 23,938 |
| 2024-11-12 | $26.12 | $26.16 | $26.00 | $26.00 | $26.00 | 25,628 |
| 2024-11-11 | $26.35 | $26.38 | $26.05 | $26.11 | $26.11 | 34,545 |
| 2024-11-08 | $26.23 | $26.42 | $26.23 | $26.42 | $26.42 | 31,641 |
| 2024-11-07 | $26.18 | $26.38 | $26.18 | $26.28 | $26.28 | 12,656 |
| 2024-11-06 | $26.32 | $26.38 | $26.20 | $26.37 | $26.37 | 15,431 |
| 2024-11-05 | $26.35 | $26.38 | $26.25 | $26.37 | $26.37 | 14,191 |
| 2024-11-04 | $26.29 | $26.38 | $26.29 | $26.35 | $26.35 | 25,980 |
| 2024-11-01 | $26.06 | $26.36 | $26.05 | $26.29 | $26.29 | 30,378 |
| 2024-10-31 | $26.17 | $26.30 | $26.01 | $26.09 | $26.09 | 50,968 |
| 2024-10-30 | $26.29 | $26.33 | $26.20 | $26.33 | $26.33 | 9,901 |
| 2024-10-29 | $26.20 | $26.28 | $26.15 | $26.26 | $26.26 | 10,465 |
| 2024-10-28 | $26.12 | $26.31 | $26.09 | $26.14 | $26.14 | 42,188 |
| 2024-10-25 | $26.22 | $26.29 | $26.18 | $26.18 | $26.18 | 7,143 |
| 2024-10-24 | $25.95 | $26.18 | $25.95 | $26.16 | $26.16 | 14,312 |
| 2024-10-23 | $26.03 | $26.22 | $25.93 | $25.99 | $25.99 | 10,511 |
| 2024-10-22 | $26.02 | $26.23 | $26.02 | $26.15 | $26.15 | 12,179 |
| 2024-10-21 | $26.20 | $26.20 | $26.05 | $26.09 | $26.09 | 11,056 |
| 2024-10-18 | $26.29 | $26.30 | $26.20 | $26.21 | $26.21 | 10,207 |
| 2024-10-17 | $26.21 | $26.32 | $26.20 | $26.30 | $26.30 | 12,802 |
| 2024-10-16 | $26.22 | $26.33 | $26.10 | $26.29 | $26.29 | 16,095 |
| 2024-10-15 | $26.21 | $26.33 | $26.20 | $26.30 | $26.30 | 18,260 |
| 2024-10-14 | $26.15 | $26.28 | $26.15 | $26.28 | $26.28 | 10,960 |
| 2024-10-11 | $26.20 | $26.27 | $26.15 | $26.20 | $26.20 | 14,522 |
| 2024-10-10 | $26.14 | $26.25 | $26.14 | $26.18 | $26.18 | 16,001 |
| 2024-10-09 | $26.10 | $26.23 | $26.06 | $26.23 | $26.23 | 14,774 |
| 2024-10-08 | $26.03 | $26.12 | $26.01 | $26.10 | $26.10 | 9,286 |
| 2024-10-07 | $26.05 | $26.09 | $25.95 | $26.05 | $26.05 | 21,262 |
| 2024-10-04 | $26.04 | $26.10 | $26.01 | $26.06 | $26.06 | 16,186 |
| 2024-10-03 | $26.09 | $26.22 | $26.06 | $26.14 | $26.14 | 34,485 |
| 2024-10-02 | $26.21 | $26.22 | $26.08 | $26.14 | $26.14 | 27,531 |
| 2024-10-01 | $25.92 | $26.17 | $25.92 | $26.13 | $26.13 | 24,939 |
| 2024-09-30 | $26.24 | $26.24 | $25.91 | $25.91 | $25.91 | 190,160 |
| 2024-09-27 | $26.08 | $26.24 | $26.03 | $26.17 | $26.17 | 41,777 |
| 2024-09-26 | $26.00 | $26.09 | $25.96 | $26.07 | $26.07 | 23,866 |
| 2024-09-25 | $26.09 | $26.09 | $25.93 | $25.94 | $25.94 | 26,867 |
| 2024-09-24 | $25.87 | $26.09 | $25.87 | $26.09 | $26.09 | 21,164 |
| 2024-09-23 | $25.90 | $26.10 | $25.83 | $25.98 | $25.98 | 34,912 |
| 2024-09-20 | $25.75 | $25.90 | $25.70 | $25.90 | $25.90 | 51,333 |
| 2024-09-19 | $25.77 | $25.84 | $25.61 | $25.83 | $25.83 | 46,811 |
| 2024-09-18 | $25.70 | $25.81 | $25.65 | $25.75 | $25.75 | 25,077 |
| 2024-09-17 | $25.67 | $25.75 | $25.62 | $25.73 | $25.73 | 28,867 |
| 2024-09-16 | $25.51 | $25.69 | $25.51 | $25.69 | $25.69 | 44,272 |
| 2024-09-13 | $26.13 | $26.15 | $26.06 | $26.10 | $25.63 | 31,266 |
| 2024-09-12 | $26.10 | $26.14 | $26.03 | $26.13 | $25.66 | 32,800 |
| 2024-09-11 | $26.02 | $26.10 | $25.95 | $26.10 | $26.10 | 35,578 |
| 2024-09-10 | $25.90 | $26.06 | $25.90 | $26.04 | $26.04 | 15,799 |
| 2024-09-09 | $25.81 | $25.97 | $25.81 | $25.96 | $25.96 | 25,210 |
| 2024-09-06 | $25.84 | $25.92 | $25.84 | $25.86 | $25.86 | 16,111 |
| 2024-09-05 | $25.91 | $26.04 | $25.84 | $25.90 | $25.90 | 45,466 |
| 2024-09-04 | $25.79 | $25.92 | $25.79 | $25.89 | $25.89 | 13,276 |
| 2024-09-03 | $25.80 | $25.84 | $25.79 | $25.83 | $25.83 | 18,127 |
| 2024-08-30 | $25.86 | $25.95 | $25.77 | $25.77 | $25.77 | 74,905 |
| 2024-08-29 | $25.76 | $25.90 | $25.73 | $25.84 | $25.84 | 33,151 |
| 2024-08-28 | $25.77 | $25.82 | $25.73 | $25.76 | $25.76 | 15,491 |
| 2024-08-27 | $25.77 | $25.82 | $25.75 | $25.80 | $25.80 | 21,228 |
| 2024-08-26 | $25.69 | $25.79 | $25.69 | $25.74 | $25.74 | 28,867 |
| 2024-08-23 | $25.65 | $25.80 | $25.65 | $25.68 | $25.68 | 28,627 |
| 2024-08-22 | $25.65 | $25.72 | $25.61 | $25.67 | $25.67 | 45,516 |
| 2024-08-21 | $25.67 | $25.67 | $25.61 | $25.65 | $25.65 | 139,823 |
| 2024-08-20 | $25.61 | $25.72 | $25.61 | $25.67 | $25.67 | 129,052 |
| 2024-08-19 | $25.65 | $25.72 | $25.61 | $25.64 | $25.64 | 57,994 |
| 2024-08-16 | $25.62 | $25.90 | $25.61 | $25.65 | $25.65 | 69,353 |
| 2024-08-15 | $25.62 | $25.81 | $25.57 | $25.61 | $25.61 | 52,177 |
| 2024-08-14 | $25.65 | $25.87 | $25.55 | $25.65 | $25.65 | 39,351 |
| 2024-08-13 | $25.80 | $25.82 | $25.61 | $25.61 | $25.61 | 53,296 |
| 2024-08-12 | $25.97 | $26.00 | $25.68 | $25.79 | $25.79 | 14,112 |
| 2024-08-09 | $25.90 | $26.09 | $25.80 | $25.92 | $25.92 | 8,352 |
| 2024-08-08 | $25.88 | $26.11 | $25.78 | $25.91 | $25.91 | 12,880 |
| 2024-08-07 | $25.75 | $25.88 | $25.67 | $25.87 | $25.87 | 13,925 |
| 2024-08-06 | $25.60 | $25.86 | $25.53 | $25.71 | $25.71 | 21,108 |
| 2024-08-05 | $25.48 | $25.64 | $25.40 | $25.60 | $25.60 | 60,849 |
| 2024-08-02 | $25.72 | $25.75 | $25.63 | $25.69 | $25.69 | 52,131 |
| 2024-08-01 | $25.75 | $25.84 | $25.70 | $25.73 | $25.73 | 27,004 |
| 2024-07-31 | $26.01 | $26.01 | $25.65 | $25.65 | $25.65 | 236,521 |
| 2024-07-30 | $26.00 | $26.08 | $25.97 | $26.05 | $26.05 | 8,484 |
| 2024-07-29 | $26.02 | $26.05 | $25.93 | $25.96 | $25.96 | 18,482 |
| 2024-07-26 | $26.09 | $26.09 | $26.03 | $26.06 | $26.06 | 9,404 |
| 2024-07-25 | $26.12 | $26.13 | $25.97 | $26.01 | $26.01 | 26,241 |
| 2024-07-24 | $26.09 | $26.17 | $26.04 | $26.04 | $26.04 | 18,570 |
| 2024-07-23 | $26.11 | $26.22 | $26.06 | $26.19 | $26.19 | 38,810 |
| 2024-07-22 | $26.11 | $26.13 | $26.05 | $26.06 | $26.06 | 15,803 |
| 2024-07-19 | $26.10 | $26.15 | $26.05 | $26.12 | $26.12 | 18,822 |
| 2024-07-18 | $26.20 | $26.20 | $26.10 | $26.10 | $26.10 | 16,940 |
| 2024-07-17 | $26.00 | $26.20 | $25.99 | $26.20 | $26.20 | 47,528 |
| 2024-07-16 | $25.96 | $26.09 | $25.96 | $26.00 | $26.00 | 26,137 |
| 2024-07-15 | $26.09 | $26.09 | $25.93 | $26.04 | $26.04 | 30,251 |
| 2024-07-12 | $25.95 | $26.05 | $25.95 | $26.05 | $26.05 | 12,190 |
| 2024-07-11 | $25.83 | $26.00 | $25.83 | $26.00 | $26.00 | 13,999 |
| 2024-07-10 | $25.84 | $25.89 | $25.84 | $25.89 | $25.89 | 10,421 |
| 2024-07-09 | $25.91 | $26.00 | $25.80 | $25.82 | $25.82 | 20,914 |
| 2024-07-08 | $25.87 | $25.98 | $25.82 | $25.98 | $25.98 | 31,002 |
| 2024-07-05 | $25.93 | $25.96 | $25.86 | $25.90 | $25.90 | 10,403 |
| 2024-07-03 | $25.95 | $26.01 | $25.92 | $26.00 | $26.00 | 13,156 |
| 2024-07-02 | $25.86 | $26.00 | $25.86 | $25.98 | $25.98 | 18,029 |
| 2024-07-01 | $25.96 | $25.96 | $25.82 | $25.85 | $25.85 | 15,690 |
| 2024-06-28 | $26.00 | $26.08 | $25.84 | $26.00 | $26.00 | 58,481 |
| 2024-06-27 | $25.93 | $25.94 | $25.82 | $25.94 | $25.94 | 17,182 |
| 2024-06-26 | $25.70 | $25.88 | $25.65 | $25.80 | $25.80 | 34,653 |
| 2024-06-25 | $25.61 | $25.73 | $25.61 | $25.70 | $25.70 | 32,286 |
| 2024-06-24 | $25.65 | $25.68 | $25.60 | $25.60 | $25.60 | 58,291 |
| 2024-06-21 | $25.60 | $25.64 | $25.58 | $25.58 | $25.58 | 57,435 |
| 2024-06-20 | $25.78 | $25.84 | $25.59 | $25.60 | $25.60 | 59,609 |
| 2024-06-18 | $25.70 | $25.80 | $25.67 | $25.67 | $25.67 | 31,426 |
| 2024-06-17 | $25.65 | $25.75 | $25.64 | $25.70 | $25.70 | 68,978 |
| 2024-06-14 | $25.90 | $25.90 | $25.65 | $25.66 | $25.66 | 24,859 |
| 2024-06-13 | $25.88 | $26.00 | $25.83 | $25.89 | $25.89 | 17,713 |
| 2024-06-12 | $26.36 | $26.44 | $26.25 | $26.26 | $25.79 | 25,705 |
| 2024-06-11 | $26.29 | $26.39 | $26.24 | $26.31 | $25.85 | 31,359 |
| 2024-06-10 | $26.36 | $26.39 | $26.24 | $26.27 | $25.80 | 14,951 |
| 2024-06-07 | $26.23 | $26.39 | $26.16 | $26.37 | $25.90 | 30,001 |
| 2024-06-06 | $26.22 | $26.30 | $26.21 | $26.23 | $25.76 | 18,581 |
| 2024-06-05 | $26.12 | $26.28 | $26.12 | $26.24 | $25.77 | 18,791 |
| 2024-06-04 | $26.13 | $26.31 | $26.13 | $26.17 | $25.70 | 15,383 |
| 2024-06-03 | $26.30 | $26.40 | $26.05 | $26.24 | $25.77 | 119,062 |
| 2024-05-31 | $25.69 | $26.49 | $25.69 | $26.40 | $25.93 | 198,005 |
| 2024-05-30 | $25.71 | $25.75 | $25.67 | $25.75 | $25.29 | 15,916 |
| 2024-05-29 | $25.64 | $25.76 | $25.62 | $25.74 | $25.28 | 24,902 |
| 2024-05-28 | $25.86 | $25.86 | $25.68 | $25.69 | $25.23 | 46,544 |
| 2024-05-24 | $25.72 | $25.86 | $25.72 | $25.80 | $25.80 | 13,281 |
| 2024-05-23 | $25.80 | $25.84 | $25.67 | $25.75 | $25.75 | 51,391 |
| 2024-05-22 | $25.85 | $25.87 | $25.78 | $25.84 | $25.84 | 28,934 |
| 2024-05-21 | $25.95 | $25.95 | $25.79 | $25.86 | $25.86 | 53,249 |
| 2024-05-20 | $25.95 | $25.96 | $25.85 | $25.95 | $25.95 | 10,335 |
| 2024-05-17 | $26.18 | $26.18 | $25.92 | $25.93 | $25.93 | 10,086 |
| 2024-05-16 | $26.18 | $26.18 | $25.95 | $26.10 | $26.10 | 27,234 |
| 2024-05-15 | $26.00 | $26.20 | $26.00 | $26.15 | $26.15 | 24,275 |
| 2024-05-14 | $25.89 | $26.15 | $25.83 | $26.00 | $26.00 | 25,323 |
| 2024-05-13 | $25.85 | $25.95 | $25.85 | $25.94 | $25.94 | 17,441 |
| 2024-05-10 | $25.82 | $25.89 | $25.81 | $25.85 | $25.85 | 28,570 |
| 2024-05-09 | $25.75 | $25.91 | $25.75 | $25.89 | $25.89 | 18,020 |
| 2024-05-08 | $25.74 | $25.87 | $25.72 | $25.76 | $25.76 | 41,794 |
| 2024-05-07 | $25.83 | $25.88 | $25.71 | $25.88 | $25.88 | 25,328 |
| 2024-05-06 | $25.80 | $25.88 | $25.76 | $25.80 | $25.80 | 33,009 |
| 2024-05-03 | $25.84 | $25.85 | $25.74 | $25.80 | $25.80 | 24,075 |
| 2024-05-02 | $25.72 | $25.83 | $25.63 | $25.75 | $25.75 | 27,609 |
| 2024-05-01 | $25.70 | $25.81 | $25.61 | $25.74 | $25.74 | 29,905 |
| 2024-04-30 | $25.62 | $25.75 | $25.60 | $25.65 | $25.65 | 49,598 |
| 2024-04-29 | $25.57 | $25.69 | $25.52 | $25.64 | $25.64 | 24,449 |
| 2024-04-26 | $25.57 | $25.63 | $25.53 | $25.54 | $25.54 | 17,675 |
| 2024-04-25 | $25.65 | $25.65 | $25.52 | $25.57 | $25.57 | 37,679 |
| 2024-04-24 | $25.75 | $25.84 | $25.60 | $25.70 | $25.70 | 29,479 |
| 2024-04-23 | $25.62 | $25.84 | $25.62 | $25.77 | $25.77 | 18,171 |
| 2024-04-22 | $25.66 | $25.72 | $25.61 | $25.63 | $25.63 | 20,865 |
| 2024-04-19 | $25.60 | $25.65 | $25.59 | $25.62 | $25.62 | 11,410 |
| 2024-04-18 | $25.70 | $25.70 | $25.54 | $25.60 | $25.60 | 50,985 |
| 2024-04-17 | $25.69 | $25.77 | $25.60 | $25.73 | $25.73 | 14,901 |
| 2024-04-16 | $25.48 | $25.58 | $25.45 | $25.53 | $25.53 | 34,039 |
| 2024-04-15 | $25.57 | $25.57 | $25.43 | $25.49 | $25.49 | 79,295 |
| 2024-04-12 | $25.56 | $25.65 | $25.56 | $25.63 | $25.63 | 26,716 |
| 2024-04-11 | $25.62 | $25.63 | $25.55 | $25.62 | $25.62 | 19,426 |
| 2024-04-10 | $25.68 | $25.68 | $25.51 | $25.61 | $25.61 | 36,529 |
| 2024-04-09 | $25.70 | $25.73 | $25.65 | $25.68 | $25.68 | 15,692 |
| 2024-04-08 | $25.74 | $25.74 | $25.55 | $25.70 | $25.70 | 25,278 |
| 2024-04-05 | $25.70 | $25.91 | $25.65 | $25.70 | $25.70 | 77,606 |
| 2024-04-04 | $25.70 | $25.85 | $25.60 | $25.66 | $25.66 | 55,630 |
| 2024-04-03 | $25.65 | $25.79 | $25.62 | $25.66 | $25.66 | 30,234 |
| 2024-04-02 | $25.63 | $25.82 | $25.58 | $25.61 | $25.61 | 61,010 |
| 2024-04-01 | $25.80 | $25.98 | $25.65 | $25.65 | $25.65 | 118,414 |
| 2024-03-28 | $26.13 | $26.24 | $25.70 | $25.70 | $25.70 | 101,880 |
| 2024-03-27 | $26.05 | $26.07 | $25.94 | $25.99 | $25.99 | 31,597 |
| 2024-03-26 | $26.11 | $26.15 | $25.97 | $26.04 | $26.04 | 20,592 |
| 2024-03-25 | $26.28 | $26.32 | $26.15 | $26.15 | $26.15 | 8,181 |
| 2024-03-22 | $26.37 | $26.38 | $26.23 | $26.38 | $26.38 | 16,985 |
| 2024-03-21 | $26.55 | $26.63 | $26.32 | $26.36 | $26.36 | 32,369 |
| 2024-03-20 | $26.29 | $26.60 | $26.13 | $26.60 | $26.60 | 35,489 |
| 2024-03-19 | $26.16 | $26.43 | $26.11 | $26.43 | $26.43 | 28,287 |
| 2024-03-18 | $26.04 | $26.17 | $26.02 | $26.17 | $26.17 | 16,270 |
| 2024-03-15 | $25.86 | $26.04 | $25.85 | $26.00 | $26.00 | 24,757 |
| 2024-03-14 | $26.00 | $26.00 | $25.75 | $25.96 | $25.96 | 21,682 |
| 2024-03-13 | $26.36 | $26.47 | $26.18 | $26.25 | $25.78 | 38,838 |
| 2024-03-12 | $26.31 | $26.39 | $26.15 | $26.33 | $25.86 | 24,686 |
| 2024-03-11 | $26.33 | $26.43 | $26.18 | $26.30 | $26.30 | 26,875 |
| 2024-03-08 | $26.35 | $26.37 | $26.29 | $26.35 | $26.35 | 21,665 |
| 2024-03-07 | $26.29 | $26.35 | $26.29 | $26.35 | $26.35 | 29,615 |
| 2024-03-06 | $26.28 | $26.30 | $26.22 | $26.28 | $26.28 | 34,368 |
| 2024-03-05 | $26.08 | $26.27 | $26.05 | $26.27 | $26.27 | 26,646 |
| 2024-03-04 | $25.98 | $26.10 | $25.95 | $26.06 | $26.06 | 12,199 |
| 2024-03-01 | $26.05 | $26.10 | $25.96 | $26.01 | $26.01 | 16,569 |
| 2024-02-29 | $26.09 | $26.18 | $25.93 | $26.15 | $26.15 | 51,233 |
| 2024-02-28 | $26.01 | $26.19 | $25.89 | $26.15 | $26.15 | 19,207 |
| 2024-02-27 | $26.16 | $26.17 | $25.93 | $26.00 | $26.00 | 19,259 |
| 2024-02-26 | $26.11 | $26.18 | $26.00 | $26.17 | $26.17 | 13,959 |
| 2024-02-23 | $26.05 | $26.18 | $26.05 | $26.18 | $26.18 | 20,745 |
| 2024-02-22 | $25.98 | $26.17 | $25.98 | $26.08 | $26.08 | 17,004 |
| 2024-02-21 | $25.90 | $26.08 | $25.85 | $25.94 | $25.94 | 21,663 |
| 2024-02-20 | $26.10 | $26.10 | $25.93 | $25.96 | $25.96 | 22,308 |
| 2024-02-16 | $26.16 | $26.16 | $25.96 | $26.10 | $26.10 | 11,100 |
| 2024-02-15 | $25.99 | $26.14 | $25.99 | $26.14 | $26.14 | 11,195 |
| 2024-02-14 | $25.79 | $26.02 | $25.79 | $26.02 | $26.02 | 23,177 |
| 2024-02-13 | $25.91 | $26.00 | $25.73 | $25.84 | $25.84 | 15,675 |
| 2024-02-12 | $25.91 | $26.00 | $25.85 | $26.00 | $26.00 | 22,877 |
| 2024-02-09 | $25.82 | $25.97 | $25.77 | $25.90 | $25.90 | 12,306 |
| 2024-02-08 | $25.75 | $25.81 | $25.70 | $25.79 | $25.79 | 20,188 |
| 2024-02-07 | $25.77 | $25.77 | $25.62 | $25.70 | $25.70 | 15,335 |
| 2024-02-06 | $25.71 | $25.78 | $25.57 | $25.69 | $25.69 | 16,526 |
| 2024-02-05 | $25.56 | $25.68 | $25.55 | $25.61 | $25.61 | 39,500 |
| 2024-02-02 | $25.68 | $25.80 | $25.65 | $25.73 | $25.73 | 47,585 |
| 2024-02-01 | $25.74 | $25.81 | $25.57 | $25.73 | $25.73 | 30,474 |
| 2024-01-31 | $25.86 | $25.94 | $25.57 | $25.65 | $25.65 | 23,618 |
| 2024-01-30 | $25.83 | $25.93 | $25.71 | $25.88 | $25.88 | 33,884 |
| 2024-01-29 | $25.82 | $25.89 | $25.65 | $25.88 | $25.88 | 33,674 |
| 2024-01-26 | $25.63 | $25.81 | $25.61 | $25.81 | $25.81 | 27,839 |
| 2024-01-25 | $25.58 | $25.73 | $25.58 | $25.64 | $25.64 | 34,579 |
| 2024-01-24 | $25.58 | $25.59 | $25.53 | $25.57 | $25.57 | 14,058 |
| 2024-01-23 | $25.58 | $25.58 | $25.51 | $25.55 | $25.55 | 36,872 |
| 2024-01-22 | $25.67 | $25.68 | $25.52 | $25.58 | $25.58 | 91,417 |
| 2024-01-19 | $25.47 | $25.73 | $25.47 | $25.72 | $25.72 | 22,078 |
| 2024-01-18 | $25.50 | $25.60 | $25.37 | $25.53 | $25.53 | 62,424 |
| 2024-01-17 | $25.45 | $25.57 | $25.38 | $25.52 | $25.52 | 43,867 |
| 2024-01-16 | $25.55 | $25.72 | $25.42 | $25.49 | $25.49 | 39,363 |
| 2024-01-12 | $25.51 | $25.55 | $25.40 | $25.55 | $25.55 | 30,024 |
| 2024-01-11 | $25.46 | $25.49 | $25.35 | $25.45 | $25.45 | 41,638 |
| 2024-01-10 | $25.45 | $25.55 | $25.42 | $25.46 | $25.46 | 33,148 |
| 2024-01-09 | $25.39 | $25.45 | $25.38 | $25.42 | $25.42 | 28,870 |
| 2024-01-08 | $25.41 | $25.49 | $25.37 | $25.42 | $25.42 | 48,679 |
| 2024-01-05 | $25.43 | $25.54 | $25.34 | $25.41 | $25.41 | 59,592 |
| 2024-01-04 | $25.33 | $25.47 | $25.33 | $25.37 | $25.37 | 20,425 |
| 2024-01-03 | $25.26 | $25.48 | $25.17 | $25.36 | $25.36 | 65,441 |
| 2024-01-02 | $25.29 | $25.39 | $25.23 | $25.27 | $25.27 | 97,553 |
| 2023-12-29 | $25.39 | $25.65 | $25.25 | $25.28 | $25.28 | 131,781 |
| 2023-12-28 | $25.44 | $25.47 | $25.30 | $25.33 | $25.33 | 64,508 |
| 2023-12-27 | $25.40 | $25.45 | $25.35 | $25.37 | $25.37 | 63,233 |
| 2023-12-26 | $25.47 | $25.71 | $25.38 | $25.39 | $25.39 | 87,592 |
| 2023-12-22 | $25.37 | $25.70 | $25.37 | $25.40 | $25.40 | 58,927 |
| 2023-12-21 | $25.40 | $25.50 | $25.35 | $25.36 | $25.36 | 66,336 |
| 2023-12-20 | $25.31 | $25.50 | $25.31 | $25.39 | $25.39 | 53,834 |
| 2023-12-19 | $25.49 | $25.55 | $25.34 | $25.39 | $25.39 | 37,364 |
| 2023-12-18 | $25.50 | $25.65 | $25.32 | $25.41 | $25.41 | 51,433 |
| 2023-12-15 | $25.80 | $25.80 | $25.47 | $25.51 | $25.51 | 78,304 |
| 2023-12-14 | $26.13 | $26.17 | $25.81 | $25.95 | $25.95 | 28,115 |
| 2023-12-13 | $25.93 | $26.22 | $25.74 | $26.20 | $26.20 | 26,048 |
| 2023-12-12 | $25.98 | $26.43 | $25.98 | $26.28 | $25.82 | 17,117 |
| 2023-12-11 | $26.08 | $26.38 | $26.08 | $26.38 | $25.92 | 18,604 |
| 2023-12-08 | $26.26 | $26.30 | $26.09 | $26.30 | $25.84 | 17,941 |
| 2023-12-07 | $26.06 | $26.24 | $26.06 | $26.18 | $25.72 | 13,535 |
| 2023-12-06 | $26.10 | $26.22 | $25.96 | $25.96 | $25.50 | 50,010 |
| 2023-12-05 | $26.04 | $26.25 | $26.04 | $26.16 | $25.70 | 13,184 |
| 2023-12-04 | $26.12 | $26.23 | $26.00 | $26.13 | $25.67 | 29,356 |
| 2023-12-01 | $26.15 | $26.30 | $26.12 | $26.22 | $25.76 | 34,465 |
| 2023-11-30 | $25.99 | $26.25 | $25.80 | $26.25 | $25.79 | 91,281 |
| 2023-11-29 | $25.79 | $25.98 | $25.79 | $25.97 | $25.51 | 31,692 |
| 2023-11-28 | $25.70 | $25.84 | $25.65 | $25.80 | $25.35 | 24,764 |
| 2023-11-27 | $25.74 | $25.84 | $25.68 | $25.73 | $25.28 | 42,149 |
| 2023-11-24 | $25.61 | $25.86 | $25.58 | $25.86 | $25.41 | 16,475 |
| 2023-11-22 | $25.77 | $25.78 | $25.61 | $25.77 | $25.31 | 17,928 |
| 2023-11-21 | $25.65 | $25.78 | $25.56 | $25.77 | $25.32 | 50,079 |
| 2023-11-20 | $25.52 | $25.78 | $25.52 | $25.65 | $25.20 | 25,366 |
| 2023-11-17 | $25.72 | $25.78 | $25.51 | $25.73 | $25.28 | 17,135 |
| 2023-11-16 | $25.63 | $25.70 | $25.51 | $25.62 | $25.17 | 11,434 |
| 2023-11-15 | $25.67 | $25.78 | $25.54 | $25.58 | $25.13 | 18,883 |
| 2023-11-14 | $25.70 | $25.78 | $25.59 | $25.78 | $25.33 | 22,192 |
| 2023-11-13 | $25.30 | $25.64 | $25.29 | $25.64 | $25.19 | 16,633 |
| 2023-11-10 | $25.32 | $25.39 | $25.17 | $25.35 | $24.90 | 8,931 |
| 2023-11-09 | $25.69 | $25.69 | $25.17 | $25.25 | $24.81 | 17,156 |
| 2023-11-08 | $25.35 | $25.70 | $25.35 | $25.44 | $24.99 | 9,665 |
| 2023-11-07 | $25.45 | $25.51 | $25.33 | $25.43 | $24.98 | 17,850 |
| 2023-11-06 | $25.68 | $25.73 | $25.34 | $25.35 | $24.90 | 25,326 |
| 2023-11-03 | $25.52 | $25.72 | $25.20 | $25.68 | $25.68 | 33,148 |
| 2023-11-02 | $25.44 | $25.78 | $25.38 | $25.50 | $25.50 | 27,758 |
| 2023-11-01 | $25.20 | $25.45 | $25.19 | $25.45 | $25.45 | 34,055 |
| 2023-10-31 | $25.24 | $25.29 | $25.08 | $25.20 | $25.20 | 86,061 |
| 2023-10-30 | $25.18 | $25.36 | $25.13 | $25.23 | $25.23 | 28,302 |
| 2023-10-27 | $25.12 | $25.35 | $25.07 | $25.24 | $25.24 | 25,950 |
| 2023-10-26 | $25.10 | $25.27 | $25.08 | $25.11 | $25.11 | 25,606 |
| 2023-10-25 | $25.31 | $25.33 | $25.10 | $25.10 | $25.10 | 18,859 |
| 2023-10-24 | $25.16 | $25.37 | $25.16 | $25.25 | $25.25 | 20,773 |
| 2023-10-23 | $25.13 | $25.25 | $25.13 | $25.20 | $25.20 | 34,952 |
| 2023-10-20 | $25.07 | $25.24 | $25.06 | $25.14 | $25.14 | 23,468 |
| 2023-10-19 | $25.07 | $25.32 | $25.06 | $25.07 | $25.07 | 29,897 |
| 2023-10-18 | $25.06 | $25.16 | $25.02 | $25.05 | $25.05 | 38,298 |
| 2023-10-17 | $25.15 | $25.22 | $25.05 | $25.19 | $25.19 | 29,897 |
| 2023-10-16 | $25.23 | $25.36 | $25.05 | $25.16 | $25.16 | 36,870 |
| 2023-10-13 | $25.19 | $25.46 | $25.10 | $25.32 | $25.32 | 23,529 |
| 2023-10-12 | $25.34 | $25.40 | $25.12 | $25.15 | $25.15 | 26,384 |
| 2023-10-11 | $25.36 | $25.63 | $25.26 | $25.49 | $25.49 | 42,342 |
| 2023-10-10 | $25.23 | $25.40 | $25.22 | $25.36 | $25.36 | 22,649 |
| 2023-10-09 | $25.10 | $25.33 | $25.10 | $25.24 | $25.24 | 23,029 |
| 2023-10-06 | $25.09 | $25.27 | $25.04 | $25.05 | $25.05 | 55,450 |
| 2023-10-05 | $25.16 | $25.20 | $25.10 | $25.13 | $25.13 | 35,000 |
| 2023-10-04 | $25.15 | $25.40 | $25.05 | $25.16 | $25.16 | 37,062 |
| 2023-10-03 | $25.30 | $25.40 | $24.92 | $25.04 | $25.04 | 83,705 |
| 2023-10-02 | $25.43 | $25.75 | $25.28 | $25.32 | $25.32 | 59,717 |
| 2023-09-29 | $25.71 | $25.82 | $25.24 | $25.32 | $25.32 | 223,168 |
| 2023-09-28 | $25.50 | $25.76 | $25.42 | $25.69 | $25.69 | 50,835 |
| 2023-09-27 | $25.58 | $25.70 | $25.31 | $25.50 | $25.50 | 55,500 |
| 2023-09-26 | $25.51 | $25.68 | $25.40 | $25.47 | $25.47 | 34,549 |
| 2023-09-25 | $25.73 | $25.73 | $25.42 | $25.58 | $25.58 | 40,061 |
| 2023-09-22 | $25.77 | $25.81 | $25.60 | $25.60 | $25.60 | 24,235 |
| 2023-09-21 | $25.59 | $25.73 | $25.48 | $25.60 | $25.60 | 54,304 |
| 2023-09-20 | $25.83 | $25.97 | $25.66 | $25.66 | $25.66 | 22,249 |
| 2023-09-19 | $25.85 | $25.90 | $25.82 | $25.82 | $25.82 | 13,259 |
| 2023-09-18 | $25.75 | $25.90 | $25.70 | $25.82 | $25.82 | 18,587 |
| 2023-09-15 | $25.57 | $25.87 | $25.57 | $25.84 | $25.84 | 24,920 |
| 2023-09-14 | $25.94 | $26.06 | $25.90 | $26.02 | $25.56 | 19,843 |
| 2023-09-13 | $25.91 | $26.05 | $25.90 | $25.90 | $25.44 | 14,904 |
| 2023-09-12 | $25.77 | $26.16 | $25.77 | $25.93 | $25.47 | 24,530 |
| 2023-09-11 | $25.79 | $25.92 | $25.76 | $25.86 | $25.40 | 16,641 |
| 2023-09-08 | $25.75 | $25.95 | $25.64 | $25.72 | $25.72 | 82,036 |
| 2023-09-07 | $25.99 | $26.00 | $25.63 | $25.68 | $25.68 | 93,719 |
| 2023-09-06 | $26.12 | $26.26 | $25.96 | $25.98 | $25.98 | 60,004 |
| 2023-09-05 | $26.11 | $26.20 | $26.11 | $26.20 | $26.20 | 7,613 |
| 2023-09-01 | $26.20 | $26.20 | $26.10 | $26.15 | $26.15 | 9,208 |
| 2023-08-31 | $26.11 | $26.41 | $26.07 | $26.28 | $26.28 | 103,420 |
| 2023-08-30 | $26.09 | $26.12 | $25.95 | $26.12 | $26.12 | 19,177 |
| 2023-08-29 | $25.92 | $26.09 | $25.92 | $26.00 | $26.00 | 21,044 |
| 2023-08-28 | $25.96 | $26.03 | $25.95 | $26.01 | $26.01 | 6,887 |
| 2023-08-25 | $25.92 | $25.99 | $25.89 | $25.91 | $25.91 | 10,054 |
| 2023-08-24 | $25.99 | $26.02 | $25.85 | $25.90 | $25.90 | 10,984 |
| 2023-08-23 | $26.04 | $26.04 | $25.95 | $25.98 | $25.98 | 12,097 |
| 2023-08-22 | $25.99 | $26.04 | $25.96 | $26.02 | $26.02 | 12,224 |
| 2023-08-21 | $26.04 | $26.04 | $25.96 | $26.00 | $26.00 | 14,222 |
| 2023-08-18 | $25.91 | $26.05 | $25.90 | $26.01 | $26.01 | 19,169 |
| 2023-08-17 | $25.88 | $26.04 | $25.88 | $25.91 | $25.91 | 16,217 |
| 2023-08-16 | $25.97 | $26.09 | $25.92 | $25.93 | $25.93 | 10,715 |
| 2023-08-15 | $26.06 | $26.09 | $26.00 | $26.04 | $26.04 | 9,698 |
| 2023-08-14 | $26.03 | $26.13 | $25.87 | $26.09 | $26.09 | 11,705 |
| 2023-08-11 | $25.86 | $26.04 | $25.86 | $25.97 | $25.97 | 8,605 |
| 2023-08-10 | $25.93 | $26.03 | $25.85 | $25.88 | $25.88 | 11,691 |
| 2023-08-09 | $25.86 | $25.93 | $25.84 | $25.87 | $25.87 | 10,696 |
| 2023-08-08 | $25.85 | $26.00 | $25.84 | $25.87 | $25.87 | 26,466 |
| 2023-08-07 | $25.93 | $26.09 | $25.84 | $25.84 | $25.84 | 19,445 |
| 2023-08-04 | $25.91 | $25.98 | $25.84 | $25.86 | $25.86 | 41,045 |
| 2023-08-03 | $26.01 | $26.03 | $25.85 | $25.86 | $25.86 | 55,000 |
| 2023-08-02 | $25.99 | $26.07 | $25.92 | $26.07 | $26.07 | 9,609 |
| 2023-08-01 | $26.06 | $26.25 | $25.94 | $26.00 | $26.00 | 25,275 |
| 2023-07-31 | $25.97 | $26.20 | $25.95 | $26.18 | $26.18 | 36,195 |
| 2023-07-28 | $26.05 | $26.06 | $25.86 | $25.97 | $25.97 | 31,531 |
| 2023-07-27 | $26.12 | $26.25 | $26.03 | $26.04 | $26.04 | 13,319 |
| 2023-07-26 | $26.13 | $26.25 | $26.05 | $26.17 | $26.17 | 21,081 |
| 2023-07-25 | $26.02 | $26.15 | $26.02 | $26.09 | $26.09 | 21,333 |
| 2023-07-24 | $26.08 | $26.15 | $26.02 | $26.02 | $26.02 | 23,903 |
| 2023-07-21 | $25.98 | $26.13 | $25.85 | $26.04 | $26.04 | 9,719 |
| 2023-07-20 | $26.03 | $26.14 | $25.80 | $25.89 | $25.89 | 16,371 |
| 2023-07-19 | $26.10 | $26.16 | $25.97 | $25.99 | $25.99 | 16,103 |
| 2023-07-18 | $25.95 | $26.17 | $25.90 | $26.10 | $26.10 | 14,899 |
| 2023-07-17 | $26.00 | $26.07 | $25.80 | $25.93 | $25.93 | 24,327 |
| 2023-07-14 | $26.09 | $26.17 | $25.98 | $25.98 | $25.98 | 11,413 |
| 2023-07-13 | $25.96 | $26.23 | $25.93 | $26.09 | $26.09 | 18,508 |
| 2023-07-12 | $26.11 | $26.17 | $26.01 | $26.10 | $26.10 | 15,029 |
| 2023-07-11 | $26.20 | $26.20 | $26.05 | $26.15 | $26.15 | 13,880 |
| 2023-07-10 | $25.98 | $26.23 | $25.90 | $26.12 | $26.12 | 18,745 |
| 2023-07-07 | $26.00 | $26.20 | $25.89 | $26.11 | $26.11 | 14,259 |
| 2023-07-06 | $25.88 | $26.15 | $25.80 | $25.82 | $25.82 | 10,028 |
| 2023-07-05 | $26.11 | $26.26 | $25.84 | $25.91 | $25.91 | 24,573 |
| 2023-07-03 | $26.20 | $26.28 | $26.11 | $26.24 | $26.24 | 11,362 |
| 2023-06-30 | $26.09 | $26.29 | $25.77 | $26.29 | $26.29 | 116,606 |
| 2023-06-29 | $25.75 | $25.85 | $25.65 | $25.85 | $25.85 | 8,369 |
| 2023-06-28 | $25.71 | $25.94 | $25.58 | $25.89 | $25.89 | 31,452 |
| 2023-06-27 | $25.62 | $25.85 | $25.50 | $25.65 | $25.65 | 21,739 |
| 2023-06-26 | $25.66 | $25.81 | $25.66 | $25.70 | $25.70 | 19,087 |
| 2023-06-23 | $25.52 | $25.75 | $25.50 | $25.67 | $25.67 | 10,616 |
| 2023-06-22 | $25.45 | $25.63 | $25.40 | $25.52 | $25.52 | 49,331 |
| 2023-06-21 | $25.47 | $25.74 | $25.37 | $25.48 | $25.48 | 48,070 |
| 2023-06-20 | $25.66 | $25.88 | $25.38 | $25.50 | $25.50 | 51,770 |
| 2023-06-16 | $25.69 | $25.89 | $25.55 | $25.65 | $25.65 | 149,118 |
| 2023-06-15 | $25.62 | $25.78 | $25.50 | $25.63 | $25.63 | 51,586 |
| 2023-06-14 | $25.75 | $25.77 | $25.54 | $25.62 | $25.62 | 72,145 |
| 2023-06-13 | $26.53 | $26.67 | $25.89 | $26.08 | $25.61 | 139,670 |
| 2023-06-12 | $26.45 | $26.75 | $26.31 | $26.65 | $26.17 | 31,818 |
| 2023-06-09 | $26.22 | $26.60 | $26.22 | $26.53 | $26.05 | 19,738 |
| 2023-06-08 | $26.50 | $26.50 | $26.32 | $26.40 | $25.93 | 13,570 |
| 2023-06-07 | $26.51 | $26.70 | $26.45 | $26.47 | $26.47 | 80,205 |
| 2023-06-06 | $26.50 | $26.64 | $26.50 | $26.62 | $26.62 | 20,654 |
| 2023-06-05 | $26.42 | $26.57 | $26.38 | $26.51 | $26.51 | 15,679 |
| 2023-06-02 | $26.34 | $26.55 | $26.30 | $26.51 | $26.51 | 19,751 |
| 2023-06-01 | $26.08 | $26.39 | $26.03 | $26.33 | $26.33 | 17,787 |
| 2023-05-31 | $25.76 | $26.17 | $25.76 | $26.17 | $26.17 | 150,796 |
| 2023-05-30 | $25.81 | $25.87 | $25.75 | $25.81 | $25.81 | 33,424 |
| 2023-05-26 | $25.73 | $25.99 | $25.73 | $25.89 | $25.89 | 13,176 |
| 2023-05-25 | $25.89 | $25.89 | $25.69 | $25.82 | $25.82 | 15,792 |
| 2023-05-24 | $25.77 | $25.98 | $25.76 | $25.89 | $25.89 | 31,678 |
| 2023-05-23 | $25.79 | $26.02 | $25.70 | $25.79 | $25.79 | 44,805 |
| 2023-05-22 | $25.90 | $26.05 | $25.76 | $25.80 | $25.80 | 26,681 |
| 2023-05-19 | $25.76 | $26.05 | $25.76 | $26.01 | $26.01 | 12,829 |
| 2023-05-18 | $25.67 | $26.03 | $25.67 | $25.99 | $25.99 | 27,215 |
| 2023-05-17 | $25.90 | $25.99 | $25.64 | $25.80 | $25.80 | 16,998 |
| 2023-05-16 | $25.80 | $25.80 | $25.60 | $25.60 | $25.60 | 15,267 |
| 2023-05-15 | $25.94 | $25.95 | $25.69 | $25.69 | $25.69 | 22,615 |
| 2023-05-12 | $25.65 | $25.95 | $25.65 | $25.94 | $25.94 | 12,480 |
| 2023-05-11 | $25.75 | $25.88 | $25.52 | $25.65 | $25.65 | 35,399 |
| 2023-05-10 | $25.85 | $25.95 | $25.75 | $25.78 | $25.78 | 11,415 |
| 2023-05-09 | $25.85 | $25.85 | $25.55 | $25.79 | $25.79 | 23,458 |
| 2023-05-08 | $25.73 | $25.94 | $25.57 | $25.66 | $25.66 | 12,266 |
| 2023-05-05 | $25.72 | $25.95 | $25.69 | $25.80 | $25.80 | 10,056 |
| 2023-05-04 | $26.00 | $26.05 | $25.63 | $25.65 | $25.65 | 22,431 |
| 2023-05-03 | $26.17 | $26.25 | $26.00 | $26.00 | $26.00 | 30,030 |
| 2023-05-02 | $26.09 | $26.27 | $26.09 | $26.24 | $26.24 | 43,236 |
| 2023-05-01 | $26.25 | $26.26 | $26.08 | $26.23 | $26.23 | 20,018 |
| 2023-04-28 | $26.24 | $26.47 | $26.12 | $26.41 | $26.41 | 52,642 |
| 2023-04-27 | $26.23 | $26.57 | $26.15 | $26.30 | $26.30 | 17,149 |
| 2023-04-26 | $26.20 | $26.33 | $26.07 | $26.32 | $26.32 | 21,063 |
| 2023-04-25 | $26.20 | $26.59 | $26.16 | $26.16 | $26.16 | 18,077 |
| 2023-04-24 | $26.37 | $26.67 | $26.17 | $26.36 | $26.36 | 13,208 |
| 2023-04-21 | $26.48 | $26.69 | $26.19 | $26.29 | $26.29 | 69,820 |
| 2023-04-20 | $26.46 | $26.46 | $26.12 | $26.40 | $26.40 | 8,748 |
| 2023-04-19 | $26.42 | $26.59 | $26.22 | $26.40 | $26.40 | 19,377 |
| 2023-04-18 | $26.36 | $26.68 | $26.35 | $26.41 | $26.41 | 40,265 |
| 2023-04-17 | $26.63 | $26.65 | $26.35 | $26.38 | $26.38 | 49,158 |
| 2023-04-14 | $26.67 | $26.70 | $26.31 | $26.48 | $26.48 | 18,044 |
| 2023-04-13 | $26.55 | $26.74 | $26.35 | $26.57 | $26.57 | 20,332 |
| 2023-04-12 | $26.38 | $26.56 | $26.25 | $26.55 | $26.55 | 34,705 |
| 2023-04-11 | $26.17 | $26.38 | $26.10 | $26.34 | $26.34 | 36,694 |
| 2023-04-10 | $26.24 | $26.38 | $26.18 | $26.35 | $26.35 | 14,951 |
| 2023-04-06 | $26.19 | $26.39 | $26.09 | $26.38 | $26.38 | 18,866 |
| 2023-04-05 | $26.19 | $26.38 | $26.17 | $26.37 | $26.37 | 36,868 |
| 2023-04-04 | $26.16 | $26.31 | $26.14 | $26.30 | $26.30 | 30,439 |
| 2023-04-03 | $26.08 | $26.36 | $26.06 | $26.23 | $26.23 | 53,473 |
| 2023-03-31 | $25.58 | $26.27 | $25.39 | $26.27 | $26.27 | 282,411 |
| 2023-03-30 | $25.50 | $25.60 | $25.34 | $25.38 | $25.38 | 67,855 |
| 2023-03-29 | $25.73 | $26.07 | $25.40 | $25.44 | $25.44 | 35,444 |
| 2023-03-28 | $25.68 | $25.68 | $25.52 | $25.60 | $25.60 | 20,936 |
| 2023-03-27 | $25.72 | $26.04 | $25.50 | $25.68 | $25.68 | 40,574 |
| 2023-03-24 | $25.52 | $25.88 | $25.52 | $25.62 | $25.62 | 51,881 |
| 2023-03-23 | $25.51 | $25.60 | $25.36 | $25.37 | $25.37 | 42,971 |
| 2023-03-22 | $25.40 | $25.59 | $25.32 | $25.47 | $25.47 | 10,217 |
| 2023-03-21 | $25.40 | $25.67 | $25.27 | $25.30 | $25.30 | 15,214 |
| 2023-03-20 | $25.42 | $25.50 | $25.25 | $25.25 | $25.25 | 25,328 |
| 2023-03-17 | $25.51 | $25.63 | $25.25 | $25.35 | $25.35 | 12,168 |
| 2023-03-16 | $25.15 | $25.75 | $25.15 | $25.45 | $25.45 | 35,254 |
| 2023-03-15 | $25.90 | $25.91 | $25.55 | $25.63 | $25.63 | 88,716 |
| 2023-03-14 | $25.84 | $26.14 | $25.84 | $25.90 | $25.90 | 27,650 |
| 2023-03-13 | $25.64 | $26.05 | $25.58 | $25.75 | $25.75 | 41,653 |
| 2023-03-10 | $26.21 | $26.21 | $25.80 | $25.95 | $25.95 | 27,571 |
| 2023-03-09 | $26.13 | $26.15 | $25.81 | $25.82 | $25.82 | 19,035 |
| 2023-03-08 | $26.18 | $26.26 | $25.98 | $26.01 | $26.01 | 11,425 |
| 2023-03-07 | $26.31 | $26.31 | $26.12 | $26.12 | $26.12 | 11,745 |
| 2023-03-06 | $26.21 | $26.42 | $26.02 | $26.25 | $26.25 | 14,508 |
| 2023-03-03 | $26.26 | $26.35 | $26.10 | $26.19 | $26.19 | 26,608 |
| 2023-03-02 | $26.15 | $26.41 | $26.05 | $26.34 | $26.34 | 12,093 |
| 2023-03-01 | $26.19 | $26.43 | $26.00 | $26.25 | $26.25 | 15,210 |
| 2023-02-28 | $26.17 | $26.28 | $26.00 | $26.28 | $26.28 | 52,425 |
| 2023-02-27 | $26.00 | $26.18 | $25.95 | $26.17 | $26.17 | 21,248 |
| 2023-02-24 | $26.02 | $26.11 | $25.97 | $26.03 | $26.03 | 21,186 |
| 2023-02-23 | $26.15 | $26.15 | $25.92 | $26.09 | $26.09 | 12,724 |
| 2023-02-22 | $25.89 | $26.08 | $25.80 | $25.97 | $25.97 | 14,747 |
| 2023-02-21 | $26.10 | $26.10 | $25.80 | $25.81 | $25.81 | 36,174 |
| 2023-02-17 | $26.04 | $26.14 | $25.95 | $26.07 | $26.07 | 40,747 |
| 2023-02-16 | $26.05 | $26.16 | $25.96 | $26.14 | $26.14 | 20,177 |
| 2023-02-15 | $26.10 | $26.10 | $25.99 | $26.10 | $26.10 | 14,575 |
| 2023-02-14 | $26.04 | $26.17 | $25.91 | $26.09 | $26.09 | 22,874 |
| 2023-02-13 | $25.90 | $26.00 | $25.81 | $26.00 | $26.00 | 20,537 |
| 2023-02-10 | $25.79 | $25.89 | $25.72 | $25.89 | $25.89 | 12,553 |
| 2023-02-09 | $25.83 | $25.98 | $25.66 | $25.74 | $25.74 | 22,493 |
| 2023-02-08 | $25.85 | $25.85 | $25.70 | $25.75 | $25.75 | 34,945 |
| 2023-02-07 | $25.73 | $26.05 | $25.66 | $25.85 | $25.85 | 26,801 |
| 2023-02-06 | $25.87 | $25.89 | $25.72 | $25.81 | $25.81 | 38,651 |
| 2023-02-03 | $26.09 | $26.16 | $25.82 | $25.89 | $25.89 | 18,014 |
| 2023-02-02 | $26.06 | $26.17 | $25.95 | $26.15 | $26.15 | 17,502 |
| 2023-02-01 | $25.79 | $26.05 | $25.70 | $25.97 | $25.97 | 33,939 |
| 2023-01-31 | $25.87 | $25.96 | $25.68 | $25.78 | $25.78 | 45,029 |
| 2023-01-30 | $25.59 | $25.85 | $25.56 | $25.80 | $25.80 | 47,654 |
| 2023-01-27 | $25.55 | $25.71 | $25.51 | $25.59 | $25.59 | 112,351 |
| 2023-01-26 | $25.53 | $25.72 | $25.51 | $25.51 | $25.51 | 65,052 |
| 2023-01-25 | $25.54 | $25.58 | $25.45 | $25.48 | $25.48 | 36,046 |
| 2023-01-24 | $25.75 | $25.75 | $25.56 | $25.56 | $25.56 | 51,079 |
| 2023-01-23 | $25.61 | $25.84 | $25.59 | $25.70 | $25.70 | 61,874 |
| 2023-01-20 | $25.57 | $25.67 | $25.50 | $25.55 | $25.55 | 45,292 |
| 2023-01-19 | $25.59 | $25.74 | $25.46 | $25.51 | $25.51 | 34,676 |
| 2023-01-18 | $25.64 | $25.78 | $25.46 | $25.59 | $25.59 | 37,970 |
| 2023-01-17 | $25.57 | $25.90 | $25.46 | $25.55 | $25.55 | 52,187 |
| 2023-01-13 | $25.65 | $25.85 | $25.45 | $25.48 | $25.48 | 170,177 |
| 2023-01-12 | $26.00 | $26.08 | $25.60 | $25.66 | $25.66 | 62,303 |
| 2023-01-11 | $26.48 | $26.48 | $25.56 | $25.91 | $25.91 | 67,627 |
| 2023-01-10 | $26.35 | $26.43 | $25.97 | $26.37 | $26.37 | 21,597 |
| 2023-01-09 | $26.29 | $26.45 | $26.00 | $26.29 | $26.29 | 38,481 |
| 2023-01-06 | $26.15 | $26.34 | $26.00 | $26.34 | $26.34 | 35,163 |
| 2023-01-05 | $26.09 | $26.26 | $25.74 | $26.04 | $26.04 | 57,456 |
| 2023-01-04 | $26.09 | $26.19 | $26.00 | $26.15 | $26.15 | 37,968 |
| 2023-01-03 | $26.07 | $26.12 | $25.82 | $26.07 | $26.07 | 33,543 |
| 2022-12-30 | $25.48 | $26.02 | $25.33 | $25.97 | $25.97 | 166,722 |
| 2022-12-29 | $25.17 | $25.47 | $25.15 | $25.24 | $25.24 | 45,490 |
| 2022-12-28 | $25.24 | $25.26 | $25.05 | $25.08 | $25.08 | 61,563 |
| 2022-12-27 | $25.47 | $25.54 | $25.17 | $25.23 | $25.23 | 35,857 |
| 2022-12-23 | $25.57 | $25.66 | $25.39 | $25.47 | $25.47 | 21,807 |
| 2022-12-22 | $25.73 | $25.75 | $25.40 | $25.50 | $25.50 | 52,906 |
| 2022-12-21 | $25.50 | $25.78 | $25.42 | $25.60 | $25.60 | 25,209 |
| 2022-12-20 | $25.35 | $25.73 | $25.35 | $25.60 | $25.60 | 38,254 |
| 2022-12-19 | $25.60 | $25.87 | $25.50 | $25.57 | $25.57 | 33,213 |
| 2022-12-16 | $25.57 | $25.73 | $25.40 | $25.65 | $25.65 | 26,272 |
| 2022-12-15 | $25.93 | $25.94 | $25.54 | $25.61 | $25.61 | 26,788 |
| 2022-12-14 | $26.10 | $26.39 | $26.05 | $26.35 | $26.35 | 36,519 |
| 2022-12-13 | $25.86 | $26.20 | $25.68 | $26.10 | $26.10 | 62,122 |
| 2022-12-12 | $25.50 | $25.72 | $25.42 | $25.69 | $25.69 | 53,374 |
| 2022-12-09 | $25.57 | $25.65 | $25.43 | $25.47 | $25.47 | 50,489 |
| 2022-12-08 | $25.70 | $25.90 | $25.52 | $25.57 | $25.57 | 48,311 |
| 2022-12-07 | $25.60 | $25.88 | $25.60 | $25.65 | $25.65 | 33,769 |
| 2022-12-06 | $25.72 | $25.88 | $25.48 | $25.67 | $25.67 | 51,703 |
| 2022-12-05 | $25.91 | $25.98 | $25.58 | $25.66 | $25.66 | 41,342 |
| 2022-12-02 | $25.69 | $26.00 | $25.62 | $25.96 | $25.96 | 80,198 |
| 2022-12-01 | $25.80 | $26.00 | $25.65 | $25.78 | $25.78 | 104,115 |
| 2022-11-30 | $26.31 | $26.40 | $25.52 | $25.68 | $25.68 | 225,737 |
| 2022-11-29 | $26.45 | $26.63 | $26.09 | $26.17 | $26.17 | 30,809 |
| 2022-11-28 | $26.54 | $26.68 | $26.26 | $26.47 | $26.47 | 30,008 |
| 2022-11-25 | $26.54 | $26.58 | $26.13 | $26.50 | $26.50 | 10,980 |
| 2022-11-23 | $26.30 | $26.60 | $26.30 | $26.43 | $26.43 | 22,821 |
| 2022-11-22 | $26.24 | $26.45 | $25.95 | $26.18 | $26.18 | 42,016 |
| 2022-11-21 | $26.13 | $26.33 | $25.65 | $26.00 | $26.00 | 41,618 |
| 2022-11-18 | $25.92 | $26.29 | $25.67 | $25.96 | $25.96 | 26,131 |
| 2022-11-17 | $25.98 | $26.24 | $25.79 | $25.79 | $25.79 | 24,481 |
| 2022-11-16 | $26.04 | $26.41 | $25.82 | $26.04 | $26.04 | 21,614 |
| 2022-11-15 | $26.14 | $26.62 | $26.00 | $26.00 | $26.00 | 35,115 |
| 2022-11-14 | $26.26 | $26.67 | $26.00 | $26.23 | $26.23 | 22,463 |
| 2022-11-11 | $26.30 | $26.69 | $26.22 | $26.27 | $26.27 | 24,990 |
| 2022-11-10 | $25.82 | $26.33 | $25.65 | $26.05 | $26.05 | 24,627 |
| 2022-11-09 | $25.73 | $26.02 | $25.71 | $25.95 | $25.95 | 35,953 |
| 2022-11-08 | $25.69 | $25.80 | $25.42 | $25.75 | $25.75 | 16,474 |
| 2022-11-07 | $25.38 | $25.78 | $25.38 | $25.65 | $25.65 | 22,415 |
| 2022-11-04 | $25.33 | $25.65 | $25.33 | $25.49 | $25.49 | 30,663 |
| 2022-11-03 | $25.43 | $25.52 | $25.28 | $25.40 | $25.40 | 14,077 |
| 2022-11-02 | $25.78 | $25.78 | $25.45 | $25.45 | $25.45 | 13,589 |
| 2022-11-01 | $25.68 | $25.80 | $25.50 | $25.80 | $25.80 | 30,449 |
| 2022-10-31 | $25.58 | $25.79 | $25.28 | $25.68 | $25.68 | 31,704 |
| 2022-10-28 | $25.69 | $25.73 | $25.46 | $25.68 | $25.68 | 18,341 |
| 2022-10-27 | $25.48 | $25.75 | $25.45 | $25.67 | $25.67 | 22,064 |
| 2022-10-26 | $25.79 | $25.96 | $25.32 | $25.80 | $25.80 | 18,455 |
| 2022-10-25 | $25.26 | $26.24 | $25.17 | $25.71 | $25.71 | 30,089 |
| 2022-10-24 | $25.16 | $25.39 | $25.06 | $25.27 | $25.27 | 33,439 |
| 2022-10-21 | $25.39 | $25.50 | $25.01 | $25.01 | $25.01 | 45,502 |
| 2022-10-20 | $25.41 | $25.60 | $25.11 | $25.37 | $25.37 | 31,117 |
| 2022-10-19 | $25.41 | $25.66 | $25.25 | $25.29 | $25.29 | 17,113 |
| 2022-10-18 | $25.62 | $25.70 | $25.42 | $25.42 | $25.42 | 19,573 |
| 2022-10-17 | $25.61 | $25.70 | $25.30 | $25.60 | $25.60 | 29,218 |
| 2022-10-14 | $25.77 | $25.77 | $25.47 | $25.52 | $25.52 | 24,299 |
| 2022-10-13 | $25.36 | $25.74 | $25.20 | $25.69 | $25.69 | 24,702 |
| 2022-10-12 | $25.30 | $25.50 | $25.20 | $25.49 | $25.49 | 18,434 |
| 2022-10-11 | $25.05 | $25.60 | $25.05 | $25.40 | $25.40 | 37,977 |
| 2022-10-10 | $25.45 | $25.49 | $24.76 | $25.00 | $25.00 | 205,748 |
| 2022-10-07 | $26.50 | $26.85 | $25.20 | $25.42 | $25.42 | 159,396 |
| 2022-10-06 | $27.07 | $27.07 | $26.45 | $26.60 | $26.60 | 63,249 |
| 2022-10-05 | $26.85 | $27.09 | $26.54 | $27.08 | $27.08 | 21,185 |
| 2022-10-04 | $26.77 | $27.10 | $26.60 | $26.90 | $26.90 | 22,043 |
| 2022-10-03 | $26.44 | $26.94 | $26.36 | $26.64 | $26.64 | 36,587 |
| 2022-09-30 | $26.08 | $26.90 | $25.67 | $26.64 | $26.64 | 204,652 |
| 2022-09-29 | $26.20 | $26.28 | $25.58 | $25.70 | $25.70 | 42,920 |
| 2022-09-28 | $26.30 | $26.46 | $26.20 | $26.43 | $26.43 | 46,369 |
| 2022-09-27 | $26.09 | $26.39 | $25.90 | $26.21 | $26.21 | 23,471 |
| 2022-09-26 | $25.92 | $26.44 | $25.82 | $25.94 | $25.94 | 31,261 |
| 2022-09-23 | $26.01 | $26.20 | $25.80 | $26.01 | $26.01 | 33,645 |
| 2022-09-22 | $26.34 | $26.34 | $26.00 | $26.02 | $26.02 | 22,112 |
| 2022-09-21 | $26.29 | $26.49 | $26.11 | $26.49 | $26.49 | 19,999 |
| 2022-09-20 | $26.08 | $26.29 | $26.06 | $26.22 | $26.22 | 16,811 |
| 2022-09-19 | $26.38 | $26.45 | $26.01 | $26.14 | $26.14 | 32,661 |
| 2022-09-16 | $26.35 | $26.51 | $26.31 | $26.36 | $26.36 | 17,581 |
| 2022-09-15 | $26.56 | $26.98 | $26.40 | $26.85 | $26.38 | 29,070 |
| 2022-09-14 | $26.90 | $26.90 | $26.54 | $26.63 | $26.16 | 38,357 |
| 2022-09-13 | $26.78 | $26.88 | $26.62 | $26.79 | $26.32 | 8,799 |
| 2022-09-12 | $26.68 | $26.98 | $26.59 | $26.89 | $26.42 | 23,975 |
| 2022-09-09 | $26.49 | $26.87 | $26.46 | $26.53 | $26.53 | 43,617 |
| 2022-09-08 | $26.55 | $26.68 | $26.45 | $26.50 | $26.50 | 94,103 |
| 2022-09-07 | $26.49 | $26.96 | $26.43 | $26.52 | $26.52 | 22,810 |
| 2022-09-06 | $26.55 | $26.78 | $26.45 | $26.46 | $26.46 | 14,232 |
| 2022-09-02 | $26.51 | $26.98 | $26.50 | $26.55 | $26.55 | 12,143 |
| 2022-09-01 | $26.96 | $26.96 | $26.42 | $26.45 | $26.45 | 21,942 |
| 2022-08-31 | $26.69 | $27.06 | $26.60 | $26.80 | $26.80 | 30,698 |
| 2022-08-30 | $26.61 | $26.72 | $26.58 | $26.70 | $26.70 | 13,144 |
| 2022-08-29 | $26.81 | $26.81 | $26.58 | $26.61 | $26.61 | 15,302 |
| 2022-08-26 | $26.79 | $26.80 | $26.52 | $26.69 | $26.69 | 10,485 |
| 2022-08-25 | $26.54 | $26.85 | $26.35 | $26.85 | $26.85 | 8,601 |
| 2022-08-24 | $26.45 | $26.53 | $26.20 | $26.40 | $26.40 | 15,415 |
| 2022-08-23 | $26.70 | $26.70 | $26.30 | $26.30 | $26.30 | 12,415 |
| 2022-08-22 | $26.84 | $26.84 | $26.57 | $26.62 | $26.62 | 14,036 |
| 2022-08-19 | $26.86 | $26.88 | $26.58 | $26.73 | $26.73 | 24,731 |
| 2022-08-18 | $26.99 | $26.99 | $26.80 | $26.82 | $26.82 | 6,544 |
| 2022-08-17 | $26.92 | $27.04 | $26.78 | $26.95 | $26.95 | 11,569 |
| 2022-08-16 | $26.96 | $27.08 | $26.75 | $27.08 | $27.08 | 17,669 |
| 2022-08-15 | $27.13 | $27.13 | $26.92 | $27.04 | $27.04 | 11,145 |
| 2022-08-12 | $26.89 | $27.15 | $26.81 | $27.15 | $27.15 | 18,264 |
| 2022-08-11 | $27.09 | $27.09 | $26.75 | $27.04 | $27.04 | 8,556 |
| 2022-08-10 | $26.80 | $27.06 | $26.52 | $26.93 | $26.93 | 12,426 |
| 2022-08-09 | $27.16 | $27.16 | $26.34 | $26.70 | $26.70 | 21,383 |
| 2022-08-08 | $27.23 | $27.25 | $26.97 | $27.18 | $27.18 | 20,557 |
| 2022-08-05 | $27.24 | $27.32 | $27.03 | $27.17 | $27.17 | 10,283 |
| 2022-08-04 | $27.40 | $27.50 | $26.96 | $27.30 | $27.30 | 20,335 |
| 2022-08-03 | $27.25 | $27.30 | $27.15 | $27.23 | $27.23 | 13,805 |
| 2022-08-02 | $27.04 | $27.29 | $27.03 | $27.19 | $27.19 | 6,819 |
| 2022-08-01 | $27.07 | $27.28 | $26.93 | $27.15 | $27.15 | 12,139 |
| 2022-07-29 | $26.86 | $27.30 | $26.81 | $26.99 | $26.99 | 104,611 |
| 2022-07-28 | $26.99 | $27.67 | $26.68 | $27.00 | $27.00 | 16,461 |
| 2022-07-27 | $27.17 | $27.33 | $26.81 | $27.07 | $27.07 | 12,406 |
| 2022-07-26 | $27.34 | $27.35 | $26.97 | $27.26 | $27.26 | 15,811 |
| 2022-07-25 | $26.96 | $27.40 | $26.94 | $27.35 | $27.35 | 21,658 |
| 2022-07-22 | $26.85 | $27.05 | $26.69 | $27.05 | $27.05 | 8,940 |
| 2022-07-21 | $26.81 | $26.95 | $26.63 | $26.82 | $26.82 | 21,640 |
| 2022-07-20 | $26.78 | $27.00 | $26.57 | $26.82 | $26.82 | 45,417 |
| 2022-07-19 | $26.59 | $26.75 | $26.57 | $26.75 | $26.75 | 67,046 |
| 2022-07-18 | $26.63 | $26.75 | $26.55 | $26.68 | $26.68 | 17,095 |
| 2022-07-15 | $26.26 | $27.00 | $26.26 | $26.52 | $26.52 | 22,602 |
| 2022-07-14 | $26.79 | $26.85 | $26.50 | $26.79 | $26.79 | 11,243 |
| 2022-07-13 | $26.39 | $26.92 | $26.25 | $26.92 | $26.92 | 14,879 |
| 2022-07-12 | $26.26 | $26.59 | $26.26 | $26.45 | $26.45 | 16,373 |
| 2022-07-11 | $26.26 | $26.45 | $26.16 | $26.35 | $26.35 | 11,709 |
| 2022-07-08 | $26.20 | $26.27 | $26.12 | $26.19 | $26.19 | 12,653 |
| 2022-07-07 | $26.28 | $26.36 | $26.10 | $26.20 | $26.20 | 14,222 |
| 2022-07-06 | $26.14 | $26.20 | $26.01 | $26.08 | $26.08 | 24,130 |
| 2022-07-05 | $26.23 | $26.50 | $26.00 | $26.20 | $26.20 | 29,570 |
| 2022-07-01 | $26.25 | $26.91 | $26.01 | $26.20 | $26.20 | 24,534 |
| 2022-06-30 | $26.44 | $26.68 | $25.86 | $26.34 | $26.34 | 172,440 |
| 2022-06-29 | $25.89 | $26.16 | $25.89 | $26.10 | $26.10 | 8,407 |
| 2022-06-28 | $26.17 | $26.49 | $25.83 | $25.92 | $25.92 | 55,339 |
| 2022-06-27 | $26.00 | $26.17 | $25.78 | $26.01 | $26.01 | 32,548 |
| 2022-06-24 | $26.16 | $26.17 | $25.80 | $26.01 | $26.01 | 39,423 |
| 2022-06-23 | $25.95 | $26.16 | $25.75 | $25.90 | $25.90 | 29,058 |
| 2022-06-22 | $25.90 | $26.17 | $25.59 | $25.90 | $25.90 | 148,888 |
| 2022-06-21 | $26.06 | $26.19 | $25.85 | $26.01 | $26.01 | 31,412 |
| 2022-06-17 | $26.15 | $26.15 | $25.83 | $26.15 | $26.15 | 40,711 |
| 2022-06-16 | $25.81 | $26.25 | $25.77 | $26.00 | $26.00 | 94,117 |
| 2022-06-15 | $26.71 | $27.24 | $26.21 | $26.47 | $26.00 | 46,468 |
| 2022-06-14 | $26.20 | $26.98 | $26.19 | $26.35 | $25.88 | 40,128 |
| 2022-06-13 | $26.70 | $26.70 | $25.92 | $26.19 | $25.73 | 52,090 |
| 2022-06-10 | $27.20 | $27.23 | $26.36 | $26.89 | $26.41 | 39,147 |
| 2022-06-09 | $27.35 | $27.39 | $27.21 | $27.30 | $26.82 | 30,519 |
| 2022-06-08 | $27.59 | $27.65 | $27.25 | $27.40 | $26.92 | 20,167 |
| 2022-06-07 | $27.34 | $27.61 | $27.23 | $27.50 | $27.01 | 21,000 |
| 2022-06-06 | $27.48 | $27.57 | $27.18 | $27.27 | $26.79 | 15,346 |
| 2022-06-03 | $27.36 | $27.62 | $27.31 | $27.31 | $26.83 | 11,406 |
| 2022-06-02 | $27.69 | $27.69 | $27.22 | $27.50 | $27.01 | 39,608 |
| 2022-06-01 | $27.75 | $27.89 | $27.34 | $27.89 | $27.40 | 8,635 |
| 2022-05-31 | $27.42 | $28.34 | $27.00 | $27.93 | $27.44 | 72,875 |
| 2022-05-27 | $27.59 | $27.79 | $27.27 | $27.79 | $27.30 | 17,425 |
| 2022-05-26 | $26.49 | $27.49 | $26.49 | $27.46 | $26.97 | 34,299 |
| 2022-05-25 | $26.43 | $26.79 | $26.42 | $26.66 | $26.19 | 13,208 |
| 2022-05-24 | $26.64 | $26.65 | $26.33 | $26.43 | $25.96 | 19,840 |
| 2022-05-23 | $26.16 | $26.66 | $26.10 | $26.53 | $26.06 | 22,683 |
| 2022-05-20 | $26.50 | $26.69 | $26.10 | $26.27 | $25.80 | 14,983 |
| 2022-05-19 | $26.02 | $26.57 | $26.02 | $26.26 | $25.79 | 14,577 |
| 2022-05-18 | $26.26 | $26.71 | $26.10 | $26.45 | $25.98 | 31,868 |
| 2022-05-17 | $26.51 | $26.84 | $26.25 | $26.25 | $25.79 | 34,906 |
| 2022-05-16 | $25.70 | $26.74 | $25.67 | $26.70 | $26.23 | 31,530 |
| 2022-05-13 | $26.20 | $26.46 | $25.63 | $25.71 | $25.25 | 46,254 |
| 2022-05-12 | $26.38 | $26.77 | $25.83 | $26.14 | $25.68 | 59,071 |
| 2022-05-11 | $26.63 | $26.80 | $26.30 | $26.40 | $25.93 | 30,719 |
| 2022-05-10 | $26.81 | $26.81 | $26.43 | $26.59 | $26.12 | 32,752 |
| 2022-05-09 | $27.23 | $27.23 | $26.48 | $26.54 | $26.07 | 37,693 |
| 2022-05-06 | $27.36 | $27.36 | $27.10 | $27.12 | $26.64 | 16,953 |
| 2022-05-05 | $27.10 | $27.64 | $27.00 | $27.19 | $26.71 | 20,158 |
| 2022-05-04 | $27.00 | $27.32 | $27.00 | $27.14 | $26.66 | 9,020 |
| 2022-05-03 | $27.00 | $27.39 | $26.90 | $27.00 | $26.52 | 21,458 |
| 2022-05-02 | $27.50 | $27.50 | $26.81 | $26.81 | $26.34 | 36,943 |
| 2022-04-29 | $27.14 | $27.75 | $27.11 | $27.62 | $27.13 | 71,249 |
| 2022-04-28 | $27.00 | $27.58 | $26.98 | $27.10 | $26.62 | 18,876 |
| 2022-04-27 | $26.90 | $27.25 | $26.71 | $26.88 | $26.40 | 24,709 |
| 2022-04-26 | $27.02 | $27.44 | $26.77 | $26.81 | $26.34 | 32,733 |
| 2022-04-25 | $27.30 | $27.39 | $27.02 | $27.18 | $26.69 | 24,458 |
| 2022-04-22 | $27.36 | $27.57 | $27.21 | $27.43 | $26.94 | 6,515 |
| 2022-04-21 | $27.70 | $27.72 | $27.21 | $27.29 | $26.81 | 12,204 |
| 2022-04-20 | $27.22 | $27.50 | $27.10 | $27.40 | $26.91 | 14,744 |
| 2022-04-19 | $27.64 | $27.64 | $27.13 | $27.14 | $26.66 | 14,161 |
| 2022-04-18 | $27.64 | $27.90 | $27.52 | $27.59 | $27.10 | 13,868 |
| 2022-04-14 | $27.65 | $27.87 | $27.53 | $27.68 | $27.19 | 21,038 |
| 2022-04-13 | $27.81 | $27.88 | $27.62 | $27.66 | $27.17 | 17,479 |
| 2022-04-12 | $27.62 | $27.83 | $27.62 | $27.72 | $27.23 | 30,514 |
| 2022-04-11 | $27.55 | $27.74 | $27.50 | $27.56 | $27.07 | 26,834 |
| 2022-04-08 | $27.70 | $27.87 | $27.39 | $27.65 | $27.16 | 15,493 |
| 2022-04-07 | $27.43 | $27.87 | $27.43 | $27.74 | $27.25 | 17,374 |
| 2022-04-06 | $27.11 | $27.63 | $27.11 | $27.52 | $27.03 | 20,829 |
| 2022-04-05 | $27.72 | $27.80 | $27.44 | $27.44 | $26.95 | 11,158 |
| 2022-04-04 | $27.65 | $27.85 | $27.37 | $27.73 | $27.24 | 19,863 |
| 2022-04-01 | $27.83 | $27.90 | $27.51 | $27.66 | $27.17 | 13,091 |
| 2022-03-31 | $27.97 | $28.06 | $27.51 | $27.68 | $27.19 | 48,588 |
| 2022-03-30 | $27.47 | $27.61 | $27.46 | $27.60 | $27.11 | 19,900 |
| 2022-03-29 | $27.47 | $27.47 | $27.20 | $27.45 | $26.96 | 111,323 |
| 2022-03-28 | $27.39 | $27.47 | $27.16 | $27.35 | $26.87 | 12,724 |
| 2022-03-25 | $27.46 | $27.53 | $27.15 | $27.31 | $26.83 | 21,660 |
| 2022-03-24 | $27.55 | $27.60 | $27.45 | $27.45 | $26.96 | 23,429 |
| 2022-03-23 | $27.54 | $27.58 | $27.39 | $27.58 | $27.09 | 16,239 |
| 2022-03-22 | $27.47 | $27.67 | $27.47 | $27.50 | $27.01 | 25,062 |
| 2022-03-21 | $27.24 | $27.69 | $27.15 | $27.50 | $27.01 | 15,679 |
| 2022-03-18 | $27.58 | $27.58 | $27.11 | $27.23 | $26.75 | 15,246 |
| 2022-03-17 | $27.58 | $27.74 | $27.47 | $27.50 | $27.01 | 27,082 |
| 2022-03-16 | $27.26 | $27.53 | $26.96 | $27.33 | $26.85 | 19,289 |
| 2022-03-15 | $27.15 | $27.63 | $26.92 | $27.63 | $26.68 | 24,074 |
| 2022-03-14 | $27.37 | $27.55 | $26.91 | $27.05 | $26.12 | 29,605 |
| 2022-03-11 | $27.37 | $27.90 | $27.36 | $27.47 | $26.52 | 16,892 |
| 2022-03-10 | $27.38 | $27.78 | $27.31 | $27.36 | $26.42 | 20,016 |
| 2022-03-09 | $27.40 | $27.85 | $27.33 | $27.38 | $26.44 | 16,238 |
| 2022-03-08 | $27.39 | $27.68 | $27.28 | $27.49 | $26.55 | 29,773 |
| 2022-03-07 | $27.43 | $27.69 | $27.20 | $27.31 | $26.37 | 18,930 |
| 2022-03-04 | $27.65 | $27.65 | $27.38 | $27.45 | $26.51 | 15,089 |
| 2022-03-03 | $27.83 | $28.04 | $27.42 | $27.62 | $26.67 | 13,143 |
| 2022-03-02 | $28.21 | $28.21 | $27.56 | $27.75 | $26.80 | 28,085 |
| 2022-03-01 | $28.16 | $28.28 | $27.79 | $27.81 | $26.86 | 25,365 |
| 2022-02-28 | $28.15 | $28.29 | $27.91 | $28.02 | $27.06 | 31,415 |
| 2022-02-25 | $28.13 | $28.27 | $27.72 | $28.23 | $27.26 | 9,870 |
| 2022-02-24 | $27.93 | $28.21 | $27.28 | $27.97 | $27.01 | 24,070 |
| 2022-02-23 | $28.00 | $28.20 | $27.78 | $28.17 | $27.20 | 36,083 |
| 2022-02-22 | $27.79 | $28.08 | $27.40 | $28.08 | $27.12 | 27,085 |
| 2022-02-18 | $27.77 | $28.00 | $27.17 | $27.99 | $27.03 | 64,753 |
| 2022-02-17 | $27.47 | $27.81 | $27.33 | $27.81 | $26.86 | 30,974 |
| 2022-02-16 | $26.96 | $27.63 | $26.82 | $27.60 | $26.65 | 40,284 |
| 2022-02-15 | $26.89 | $27.26 | $26.86 | $27.12 | $26.20 | 95,837 |
| 2022-02-14 | $26.75 | $26.97 | $26.22 | $26.75 | $25.83 | 47,722 |
| 2022-02-11 | $26.95 | $27.22 | $26.20 | $26.60 | $25.69 | 38,535 |
| 2022-02-10 | $27.20 | $27.36 | $26.85 | $26.90 | $25.98 | 32,942 |
| 2022-02-09 | $27.32 | $27.50 | $26.98 | $27.10 | $26.17 | 29,866 |
| 2022-02-08 | $27.52 | $27.52 | $27.11 | $27.33 | $26.39 | 35,818 |
| 2022-02-07 | $27.71 | $27.73 | $27.44 | $27.52 | $26.58 | 30,525 |
| 2022-02-04 | $28.06 | $28.09 | $27.62 | $27.71 | $26.76 | 28,132 |
| 2022-02-03 | $28.19 | $28.19 | $27.79 | $28.04 | $27.08 | 26,940 |
| 2022-02-02 | $28.35 | $28.37 | $28.03 | $28.03 | $27.07 | 30,493 |
| 2022-02-01 | $28.41 | $28.62 | $28.16 | $28.24 | $27.27 | 17,116 |
| 2022-01-31 | $28.04 | $28.59 | $27.99 | $28.50 | $27.52 | 42,812 |
| 2022-01-28 | $28.20 | $28.27 | $27.95 | $27.95 | $26.99 | 14,387 |
| 2022-01-27 | $28.29 | $28.38 | $28.10 | $28.15 | $27.19 | 39,402 |
| 2022-01-26 | $28.24 | $28.53 | $28.15 | $28.15 | $27.19 | 33,546 |
| 2022-01-25 | $28.50 | $28.58 | $28.17 | $28.19 | $27.22 | 17,402 |
| 2022-01-24 | $28.50 | $28.62 | $28.13 | $28.53 | $27.55 | 43,708 |
| 2022-01-21 | $28.46 | $28.56 | $28.31 | $28.48 | $27.50 | 29,937 |
| 2022-01-20 | $28.62 | $28.62 | $28.37 | $28.42 | $27.45 | 25,118 |
| 2022-01-19 | $28.51 | $28.59 | $28.42 | $28.54 | $27.56 | 18,269 |
| 2022-01-18 | $28.50 | $28.63 | $28.36 | $28.42 | $27.45 | 47,176 |
| 2022-01-14 | $28.70 | $28.70 | $28.42 | $28.50 | $27.53 | 18,066 |
| 2022-01-13 | $28.50 | $28.76 | $28.50 | $28.73 | $27.75 | 20,527 |
| 2022-01-12 | $28.48 | $28.63 | $28.45 | $28.50 | $27.52 | 14,882 |
| 2022-01-11 | $28.45 | $28.53 | $28.42 | $28.48 | $27.50 | 31,203 |
| 2022-01-10 | $28.50 | $28.56 | $28.42 | $28.53 | $27.55 | 28,499 |
| 2022-01-07 | $28.51 | $28.57 | $28.42 | $28.50 | $27.52 | 33,424 |
| 2022-01-06 | $28.21 | $28.59 | $28.06 | $28.52 | $27.54 | 38,364 |
| 2022-01-05 | $28.26 | $28.41 | $28.13 | $28.13 | $27.17 | 15,519 |
| 2022-01-04 | $28.62 | $28.62 | $28.19 | $28.26 | $27.29 | 31,524 |
| 2022-01-03 | $28.49 | $28.60 | $28.21 | $28.49 | $27.51 | 51,123 |
| 2021-12-31 | $28.56 | $28.61 | $28.40 | $28.48 | $27.50 | 68,351 |
| 2021-12-30 | $28.18 | $28.43 | $28.18 | $28.24 | $27.27 | 14,819 |
| 2021-12-29 | $28.35 | $28.37 | $28.15 | $28.26 | $27.29 | 17,354 |
| 2021-12-28 | $28.15 | $28.38 | $28.15 | $28.28 | $27.31 | 29,705 |
| 2021-12-27 | $28.44 | $28.44 | $28.20 | $28.25 | $27.28 | 126,141 |
| 2021-12-23 | $28.46 | $28.57 | $28.31 | $28.40 | $27.43 | 17,752 |
| 2021-12-22 | $28.35 | $28.51 | $28.35 | $28.46 | $27.48 | 27,650 |
| 2021-12-21 | $28.38 | $28.51 | $28.26 | $28.35 | $27.37 | 27,325 |
| 2021-12-20 | $28.63 | $28.72 | $28.30 | $28.38 | $27.41 | 38,540 |
| 2021-12-17 | $28.59 | $28.78 | $28.50 | $28.53 | $27.55 | 11,324 |
| 2021-12-16 | $28.51 | $28.63 | $28.30 | $28.63 | $27.65 | 27,839 |
| 2021-12-15 | $28.69 | $28.83 | $28.57 | $28.83 | $27.39 | 27,250 |
| 2021-12-14 | $28.89 | $29.04 | $28.55 | $28.60 | $27.17 | 42,086 |
| 2021-12-13 | $28.58 | $29.14 | $28.51 | $28.85 | $27.41 | 33,615 |
| 2021-12-10 | $28.68 | $28.79 | $28.56 | $28.58 | $27.16 | 12,453 |
| 2021-12-09 | $28.62 | $28.92 | $28.60 | $28.61 | $27.18 | 16,927 |
| 2021-12-08 | $28.70 | $28.78 | $28.57 | $28.75 | $27.32 | 14,357 |
| 2021-12-07 | $28.64 | $28.82 | $28.62 | $28.70 | $27.27 | 14,812 |
| 2021-12-06 | $28.57 | $28.71 | $28.51 | $28.55 | $27.13 | 23,118 |
| 2021-12-03 | $28.56 | $28.87 | $28.50 | $28.50 | $27.08 | 16,637 |
| 2021-12-02 | $28.54 | $28.79 | $28.50 | $28.55 | $27.13 | 30,695 |
| 2021-12-01 | $28.60 | $28.90 | $28.58 | $28.60 | $27.17 | 20,726 |
| 2021-11-30 | $29.03 | $29.04 | $28.55 | $28.56 | $27.14 | 46,535 |
| 2021-11-29 | $28.95 | $29.02 | $28.87 | $28.98 | $27.54 | 16,016 |
| 2021-11-26 | $28.67 | $28.94 | $28.67 | $28.93 | $27.49 | 7,516 |
| 2021-11-24 | $28.82 | $28.93 | $28.76 | $28.92 | $27.48 | 11,988 |
| 2021-11-23 | $28.78 | $28.84 | $28.67 | $28.75 | $27.32 | 24,007 |
| 2021-11-22 | $28.70 | $28.85 | $28.69 | $28.69 | $27.26 | 16,332 |
| 2021-11-19 | $28.70 | $28.73 | $28.61 | $28.67 | $27.24 | 14,366 |
| 2021-11-18 | $28.98 | $28.98 | $28.59 | $28.60 | $27.17 | 39,553 |
| 2021-11-17 | $28.90 | $28.94 | $28.77 | $28.89 | $27.45 | 10,518 |
| 2021-11-16 | $28.89 | $29.00 | $28.75 | $28.75 | $27.32 | 9,436 |
| 2021-11-15 | $28.90 | $28.90 | $28.67 | $28.83 | $27.39 | 22,232 |
| 2021-11-12 | $28.97 | $28.97 | $28.66 | $28.75 | $27.32 | 20,749 |
| 2021-11-11 | $29.08 | $29.23 | $28.82 | $28.87 | $27.43 | 21,169 |
| 2021-11-10 | $29.25 | $29.25 | $28.92 | $28.95 | $27.51 | 16,457 |
| 2021-11-09 | $29.27 | $29.40 | $29.15 | $29.24 | $27.78 | 12,152 |
| 2021-11-08 | $29.31 | $29.44 | $29.15 | $29.22 | $27.76 | 24,015 |
| 2021-11-05 | $29.42 | $29.48 | $29.28 | $29.47 | $28.00 | 21,743 |
| 2021-11-04 | $29.13 | $29.42 | $29.11 | $29.35 | $27.89 | 32,894 |
| 2021-11-03 | $29.12 | $29.21 | $29.08 | $29.11 | $27.66 | 16,185 |
| 2021-11-02 | $29.16 | $29.21 | $29.01 | $29.21 | $27.75 | 13,493 |
| 2021-11-01 | $28.97 | $29.21 | $28.78 | $29.20 | $27.74 | 23,108 |
| 2021-10-29 | $28.74 | $29.03 | $28.62 | $28.99 | $27.55 | 59,142 |
| 2021-10-28 | $28.65 | $28.96 | $28.65 | $28.73 | $27.30 | 17,208 |
| 2021-10-27 | $28.69 | $28.92 | $28.69 | $28.71 | $27.28 | 8,215 |
| 2021-10-26 | $28.75 | $28.95 | $28.62 | $28.73 | $27.30 | 13,337 |
| 2021-10-25 | $28.75 | $28.88 | $28.73 | $28.74 | $27.31 | 15,382 |
| 2021-10-22 | $28.80 | $29.00 | $28.74 | $28.74 | $27.31 | 13,407 |
| 2021-10-21 | $28.75 | $28.80 | $28.65 | $28.74 | $27.31 | 41,608 |
| 2021-10-20 | $28.56 | $28.77 | $28.56 | $28.70 | $27.27 | 17,872 |
| 2021-10-19 | $28.61 | $28.73 | $28.51 | $28.57 | $27.14 | 19,793 |
| 2021-10-18 | $28.56 | $28.69 | $28.54 | $28.61 | $27.18 | 12,655 |
| 2021-10-15 | $28.64 | $28.87 | $28.49 | $28.56 | $27.14 | 185,772 |
| 2021-10-14 | $28.58 | $28.87 | $28.57 | $28.64 | $27.21 | 69,401 |
| 2021-10-13 | $28.70 | $28.91 | $28.54 | $28.55 | $27.13 | 75,482 |
| 2021-10-12 | $28.60 | $28.76 | $28.56 | $28.62 | $27.19 | 56,516 |
| 2021-10-11 | $28.69 | $28.69 | $28.46 | $28.60 | $27.17 | 17,775 |
| 2021-10-08 | $28.63 | $28.65 | $28.42 | $28.58 | $27.16 | 12,296 |
| 2021-10-07 | $28.60 | $28.72 | $28.42 | $28.55 | $27.13 | 42,498 |
| 2021-10-06 | $28.62 | $28.73 | $28.55 | $28.56 | $27.14 | 32,938 |
| 2021-10-05 | $28.98 | $29.01 | $28.62 | $28.62 | $27.19 | 23,392 |
| 2021-10-04 | $29.23 | $29.23 | $28.73 | $28.92 | $27.48 | 37,116 |
| 2021-10-01 | $29.34 | $29.45 | $29.15 | $29.16 | $27.71 | 17,705 |
| 2021-09-30 | $29.39 | $29.48 | $29.15 | $29.21 | $27.75 | 64,687 |
| 2021-09-29 | $28.82 | $29.15 | $28.82 | $29.11 | $27.66 | 17,297 |
| 2021-09-28 | $28.91 | $29.04 | $28.63 | $28.65 | $27.22 | 32,867 |
| 2021-09-27 | $29.14 | $29.20 | $28.91 | $28.91 | $27.47 | 16,091 |
| 2021-09-24 | $29.35 | $29.35 | $29.04 | $29.07 | $27.62 | 25,280 |
| 2021-09-23 | $29.51 | $29.79 | $29.23 | $29.30 | $27.84 | 50,344 |
| 2021-09-22 | $29.53 | $29.53 | $29.40 | $29.49 | $28.02 | 37,736 |
| 2021-09-21 | $29.52 | $29.52 | $29.37 | $29.47 | $28.00 | 16,992 |
| 2021-09-20 | $29.59 | $29.59 | $29.35 | $29.42 | $27.96 | 27,529 |
| 2021-09-17 | $29.70 | $29.78 | $29.54 | $29.64 | $28.16 | 39,582 |
| 2021-09-16 | $30.04 | $30.04 | $29.58 | $29.71 | $28.23 | 28,618 |
| 2021-09-15 | $30.10 | $30.28 | $29.92 | $30.26 | $28.31 | 26,209 |
| 2021-09-14 | $30.15 | $30.17 | $29.91 | $30.17 | $28.22 | 15,048 |
| 2021-09-13 | $29.95 | $30.19 | $29.89 | $30.17 | $28.22 | 35,899 |
| 2021-09-10 | $29.89 | $30.00 | $29.80 | $29.95 | $28.02 | 21,310 |
| 2021-09-09 | $29.85 | $29.87 | $29.67 | $29.87 | $27.94 | 11,798 |
| 2021-09-08 | $29.77 | $29.79 | $29.67 | $29.77 | $27.85 | 11,076 |
| 2021-09-07 | $29.56 | $29.82 | $29.55 | $29.68 | $27.76 | 20,280 |
| 2021-09-03 | $29.90 | $29.90 | $29.56 | $29.60 | $27.69 | 16,553 |
| 2021-09-02 | $29.72 | $29.92 | $29.72 | $29.90 | $27.97 | 15,908 |
| 2021-09-01 | $29.63 | $29.84 | $29.55 | $29.82 | $27.89 | 22,140 |
| 2021-08-31 | $29.56 | $29.58 | $29.50 | $29.52 | $27.61 | 31,045 |
| 2021-08-30 | $29.60 | $29.70 | $29.53 | $29.56 | $27.65 | 17,061 |
| 2021-08-27 | $29.59 | $29.77 | $29.35 | $29.77 | $27.85 | 23,283 |
| 2021-08-26 | $29.60 | $29.62 | $29.39 | $29.59 | $27.68 | 14,617 |
| 2021-08-25 | $29.44 | $29.62 | $29.40 | $29.62 | $27.71 | 24,590 |
| 2021-08-24 | $29.48 | $29.52 | $29.36 | $29.48 | $27.58 | 13,054 |
| 2021-08-23 | $29.46 | $29.62 | $29.36 | $29.54 | $27.63 | 11,933 |
| 2021-08-20 | $29.31 | $29.55 | $29.24 | $29.55 | $27.64 | 15,229 |
| 2021-08-19 | $29.31 | $29.47 | $29.13 | $29.18 | $27.30 | 14,500 |
| 2021-08-18 | $29.49 | $29.50 | $29.11 | $29.24 | $27.35 | 23,759 |
| 2021-08-17 | $29.36 | $29.52 | $29.32 | $29.35 | $27.45 | 7,983 |
| 2021-08-16 | $29.44 | $29.55 | $29.32 | $29.53 | $27.62 | 12,245 |
| 2021-08-13 | $29.21 | $29.48 | $29.20 | $29.39 | $27.49 | 15,363 |
| 2021-08-12 | $29.11 | $29.30 | $29.10 | $29.17 | $27.29 | 19,156 |
| 2021-08-11 | $29.25 | $29.36 | $29.10 | $29.13 | $27.25 | 11,290 |
| 2021-08-10 | $29.44 | $29.44 | $29.06 | $29.18 | $27.30 | 15,411 |
| 2021-08-09 | $29.63 | $29.63 | $29.38 | $29.40 | $27.50 | 34,537 |
| 2021-08-06 | $29.11 | $29.62 | $29.11 | $29.61 | $27.70 | 19,514 |
| 2021-08-05 | $29.26 | $29.50 | $29.21 | $29.43 | $27.53 | 25,136 |
| 2021-08-04 | $29.07 | $29.34 | $29.07 | $29.34 | $27.44 | 15,590 |
| 2021-08-03 | $29.19 | $29.32 | $29.17 | $29.32 | $27.43 | 18,007 |
| 2021-08-02 | $29.24 | $29.31 | $29.13 | $29.31 | $27.42 | 19,595 |
| 2021-07-30 | $29.00 | $29.24 | $28.87 | $29.24 | $27.35 | 19,748 |
| 2021-07-29 | $29.11 | $29.11 | $28.86 | $29.03 | $27.15 | 37,155 |
| 2021-07-28 | $29.19 | $29.20 | $29.04 | $29.19 | $27.30 | 12,113 |
| 2021-07-27 | $29.18 | $29.22 | $29.02 | $29.15 | $27.27 | 14,432 |
| 2021-07-26 | $29.03 | $29.23 | $29.03 | $29.18 | $27.30 | 28,011 |
| 2021-07-23 | $29.22 | $29.24 | $29.01 | $29.23 | $27.34 | 13,793 |
| 2021-07-22 | $29.15 | $29.22 | $29.00 | $29.16 | $27.28 | 12,950 |
| 2021-07-21 | $29.11 | $29.20 | $29.02 | $29.17 | $27.29 | 14,964 |
| 2021-07-20 | $29.15 | $29.20 | $28.79 | $29.00 | $27.13 | 20,375 |
| 2021-07-19 | $28.79 | $29.23 | $28.79 | $28.94 | $27.07 | 17,074 |
| 2021-07-16 | $29.31 | $29.33 | $29.03 | $29.03 | $27.15 | 13,705 |
| 2021-07-15 | $29.07 | $29.33 | $29.07 | $29.11 | $27.23 | 7,641 |
| 2021-07-14 | $29.05 | $29.25 | $29.01 | $29.15 | $27.27 | 20,792 |
| 2021-07-13 | $29.22 | $29.26 | $29.00 | $29.00 | $27.13 | 28,828 |
| 2021-07-12 | $29.30 | $29.34 | $29.14 | $29.27 | $27.38 | 21,106 |
| 2021-07-09 | $29.34 | $29.40 | $29.25 | $29.33 | $27.43 | 14,514 |
| 2021-07-08 | $29.29 | $29.40 | $29.25 | $29.25 | $27.36 | 13,600 |
| 2021-07-07 | $29.25 | $29.41 | $29.25 | $29.35 | $27.45 | 13,070 |
| 2021-07-06 | $29.45 | $29.45 | $29.24 | $29.28 | $27.39 | 30,127 |
| 2021-07-02 | $29.20 | $29.42 | $29.15 | $29.42 | $27.52 | 13,146 |
| 2021-07-01 | $29.09 | $29.22 | $28.91 | $29.18 | $27.30 | 19,767 |
| 2021-06-30 | $28.84 | $29.19 | $28.61 | $29.18 | $27.30 | 79,583 |
| 2021-06-29 | $28.68 | $28.77 | $28.51 | $28.70 | $26.85 | 17,854 |
| 2021-06-28 | $28.65 | $28.69 | $28.50 | $28.64 | $26.79 | 14,395 |
| 2021-06-25 | $28.75 | $28.78 | $28.50 | $28.58 | $26.73 | 19,812 |
| 2021-06-24 | $28.72 | $28.77 | $28.60 | $28.70 | $26.85 | 20,897 |
| 2021-06-23 | $28.55 | $28.76 | $28.43 | $28.60 | $26.75 | 15,347 |
| 2021-06-22 | $28.42 | $28.62 | $28.42 | $28.42 | $26.58 | 13,906 |
| 2021-06-21 | $28.36 | $28.64 | $28.36 | $28.46 | $26.62 | 16,761 |
| 2021-06-18 | $28.71 | $28.75 | $28.25 | $28.47 | $26.63 | 178,093 |
| 2021-06-17 | $28.87 | $28.99 | $28.60 | $28.60 | $26.75 | 32,785 |
| 2021-06-16 | $29.02 | $29.12 | $28.67 | $28.69 | $26.84 | 31,790 |
| 2021-06-15 | $29.49 | $29.49 | $28.86 | $29.02 | $27.15 | 23,080 |
| 2021-06-14 | $29.61 | $29.69 | $29.26 | $29.56 | $27.21 | 35,531 |
| 2021-06-11 | $29.38 | $29.68 | $29.31 | $29.68 | $27.32 | 14,888 |
| 2021-06-10 | $29.48 | $29.48 | $29.23 | $29.42 | $27.08 | 24,571 |
| 2021-06-09 | $29.54 | $29.54 | $29.20 | $29.42 | $27.08 | 33,269 |
| 2021-06-08 | $29.72 | $29.89 | $29.26 | $29.37 | $27.04 | 36,141 |
| 2021-06-07 | $29.59 | $29.59 | $29.41 | $29.42 | $27.08 | 17,774 |
| 2021-06-04 | $29.41 | $29.59 | $29.33 | $29.59 | $27.24 | 13,229 |
| 2021-06-03 | $29.32 | $29.55 | $29.32 | $29.52 | $27.17 | 14,722 |
| 2021-06-02 | $29.15 | $29.49 | $29.15 | $29.47 | $27.13 | 16,815 |
| 2021-06-01 | $29.20 | $29.37 | $29.07 | $29.15 | $26.83 | 31,161 |
| 2021-05-28 | $29.06 | $29.22 | $29.00 | $29.14 | $26.82 | 52,113 |
| 2021-05-27 | $29.01 | $29.10 | $28.96 | $29.08 | $26.77 | 13,115 |
| 2021-05-26 | $28.96 | $29.03 | $28.85 | $29.03 | $26.72 | 14,592 |
| 2021-05-25 | $28.97 | $28.97 | $28.85 | $28.85 | $26.56 | 17,629 |
| 2021-05-24 | $28.97 | $28.97 | $28.82 | $28.84 | $26.55 | 33,586 |
| 2021-05-21 | $28.86 | $29.01 | $28.63 | $28.91 | $26.61 | 25,990 |
| 2021-05-20 | $28.63 | $28.92 | $28.58 | $28.92 | $26.62 | 17,644 |
| 2021-05-19 | $28.63 | $28.75 | $28.46 | $28.67 | $26.39 | 6,934 |
| 2021-05-18 | $28.46 | $28.72 | $28.43 | $28.72 | $26.44 | 24,434 |
| 2021-05-17 | $28.78 | $28.78 | $28.50 | $28.56 | $26.29 | 18,555 |
| 2021-05-14 | $28.43 | $28.65 | $28.16 | $28.65 | $26.37 | 25,418 |
| 2021-05-13 | $28.30 | $28.46 | $28.00 | $28.18 | $25.94 | 44,480 |
| 2021-05-12 | $28.65 | $28.68 | $28.01 | $28.07 | $25.84 | 51,372 |
| 2021-05-11 | $28.67 | $28.74 | $28.55 | $28.60 | $26.33 | 18,005 |
| 2021-05-10 | $29.03 | $29.03 | $28.61 | $28.73 | $26.45 | 39,560 |
| 2021-05-07 | $28.61 | $28.90 | $28.61 | $28.90 | $26.60 | 15,025 |
| 2021-05-06 | $28.68 | $28.80 | $28.52 | $28.76 | $26.47 | 15,668 |
| 2021-05-05 | $28.90 | $28.90 | $28.67 | $28.68 | $26.40 | 13,931 |
| 2021-05-04 | $28.79 | $28.88 | $28.68 | $28.74 | $26.46 | 17,991 |
| 2021-05-03 | $28.64 | $28.78 | $28.64 | $28.75 | $26.47 | 24,653 |
| 2021-04-30 | $28.81 | $28.98 | $28.52 | $28.52 | $26.25 | 73,020 |
| 2021-04-29 | $29.04 | $29.04 | $28.73 | $28.81 | $26.52 | 23,094 |
| 2021-04-28 | $28.97 | $28.98 | $28.80 | $28.98 | $26.68 | 22,811 |
| 2021-04-27 | $28.93 | $28.98 | $28.69 | $28.88 | $26.59 | 14,644 |
| 2021-04-26 | $28.77 | $29.03 | $28.77 | $28.99 | $26.69 | 16,074 |
| 2021-04-23 | $28.77 | $28.88 | $28.76 | $28.80 | $26.51 | 17,679 |
| 2021-04-22 | $28.73 | $28.84 | $28.58 | $28.75 | $26.47 | 24,198 |
| 2021-04-21 | $28.88 | $28.89 | $28.70 | $28.87 | $26.58 | 14,270 |
| 2021-04-20 | $28.97 | $28.97 | $28.70 | $28.81 | $26.52 | 14,125 |
| 2021-04-19 | $28.70 | $28.94 | $28.70 | $28.86 | $26.57 | 18,054 |
| 2021-04-16 | $28.71 | $28.84 | $28.61 | $28.65 | $26.37 | 33,294 |
| 2021-04-15 | $28.90 | $28.90 | $28.67 | $28.82 | $26.53 | 19,724 |
| 2021-04-14 | $28.98 | $29.03 | $28.90 | $28.91 | $26.61 | 9,353 |
| 2021-04-13 | $28.95 | $29.07 | $28.89 | $29.06 | $26.75 | 18,333 |
| 2021-04-12 | $28.85 | $28.95 | $28.80 | $28.80 | $26.51 | 8,065 |
| 2021-04-09 | $28.69 | $28.92 | $28.57 | $28.88 | $26.59 | 18,684 |
| 2021-04-08 | $28.80 | $28.91 | $28.70 | $28.79 | $26.50 | 16,326 |
| 2021-04-07 | $28.55 | $28.95 | $28.55 | $28.66 | $26.38 | 20,021 |
| 2021-04-06 | $28.67 | $28.95 | $28.61 | $28.63 | $26.36 | 39,019 |
| 2021-04-05 | $28.68 | $28.86 | $28.55 | $28.67 | $26.39 | 33,856 |
| 2021-04-01 | $28.88 | $28.91 | $28.62 | $28.78 | $26.49 | 44,140 |
| 2021-03-31 | $28.87 | $28.87 | $28.56 | $28.79 | $26.50 | 45,869 |
| 2021-03-30 | $28.61 | $28.72 | $28.52 | $28.62 | $26.35 | 9,527 |
| 2021-03-29 | $28.77 | $28.83 | $28.51 | $28.60 | $26.33 | 28,150 |
| 2021-03-26 | $28.77 | $28.86 | $28.59 | $28.60 | $26.33 | 24,282 |
| 2021-03-25 | $29.02 | $29.02 | $28.76 | $28.76 | $26.47 | 17,481 |
| 2021-03-24 | $28.71 | $29.10 | $28.71 | $29.03 | $26.72 | 28,257 |
| 2021-03-23 | $28.75 | $28.96 | $28.68 | $28.76 | $26.47 | 20,455 |
| 2021-03-22 | $28.87 | $28.96 | $28.62 | $28.79 | $26.50 | 15,646 |
| 2021-03-19 | $28.61 | $29.00 | $28.56 | $28.78 | $26.49 | 206,766 |
| 2021-03-18 | $28.75 | $28.97 | $28.56 | $28.57 | $26.30 | 42,115 |
| 2021-03-17 | $28.84 | $29.09 | $28.63 | $29.09 | $26.78 | 43,511 |
| 2021-03-16 | $28.59 | $29.07 | $28.54 | $28.85 | $26.56 | 45,928 |
| 2021-03-15 | $28.60 | $29.09 | $28.60 | $29.08 | $26.34 | 46,832 |
| 2021-03-12 | $28.90 | $28.98 | $28.52 | $28.75 | $26.04 | 32,950 |
| 2021-03-11 | $28.99 | $29.08 | $28.59 | $29.07 | $26.33 | 23,552 |
| 2021-03-10 | $28.99 | $28.99 | $28.67 | $28.92 | $26.20 | 23,347 |
| 2021-03-09 | $28.86 | $28.90 | $28.56 | $28.75 | $26.04 | 24,925 |
| 2021-03-08 | $28.85 | $29.05 | $28.76 | $28.86 | $26.14 | 15,824 |
| 2021-03-05 | $28.77 | $29.05 | $28.73 | $28.97 | $26.24 | 15,595 |
| 2021-03-04 | $28.80 | $28.95 | $28.65 | $28.66 | $25.96 | 23,546 |
| 2021-03-03 | $28.67 | $28.87 | $28.46 | $28.83 | $26.11 | 22,549 |
| 2021-03-02 | $28.37 | $28.78 | $28.23 | $28.78 | $26.07 | 18,112 |
| 2021-03-01 | $28.20 | $28.22 | $28.01 | $28.14 | $25.49 | 15,723 |
| 2021-02-26 | $28.19 | $28.36 | $27.86 | $28.31 | $25.64 | 24,583 |
| 2021-02-25 | $28.24 | $28.24 | $27.75 | $28.09 | $25.44 | 38,044 |
| 2021-02-24 | $28.12 | $28.25 | $28.01 | $28.25 | $25.59 | 27,185 |
| 2021-02-23 | $28.17 | $28.32 | $27.99 | $28.32 | $25.65 | 16,849 |
| 2021-02-22 | $27.85 | $28.12 | $27.85 | $28.05 | $25.41 | 21,137 |
| 2021-02-19 | $27.92 | $28.06 | $27.88 | $27.92 | $25.29 | 17,042 |
| 2021-02-18 | $28.10 | $28.19 | $27.84 | $27.99 | $25.35 | 30,256 |
| 2021-02-17 | $28.10 | $28.32 | $28.03 | $28.07 | $25.43 | 28,224 |
| 2021-02-16 | $28.36 | $28.41 | $28.04 | $28.06 | $25.42 | 41,194 |
| 2021-02-12 | $28.66 | $28.66 | $28.31 | $28.41 | $25.73 | 33,931 |
| 2021-02-11 | $28.91 | $28.94 | $28.62 | $28.65 | $25.95 | 30,524 |
| 2021-02-10 | $29.10 | $29.10 | $28.75 | $28.80 | $26.09 | 21,460 |
| 2021-02-09 | $28.83 | $29.20 | $28.75 | $28.91 | $26.19 | 28,027 |
| 2021-02-08 | $28.93 | $29.24 | $28.75 | $28.89 | $26.17 | 16,810 |
| 2021-02-05 | $29.17 | $29.24 | $28.93 | $28.96 | $26.23 | 17,736 |
| 2021-02-04 | $28.99 | $29.17 | $28.82 | $29.13 | $26.39 | 15,618 |
| 2021-02-03 | $28.98 | $29.17 | $28.78 | $28.82 | $26.11 | 14,846 |
| 2021-02-02 | $29.00 | $29.20 | $29.00 | $29.09 | $26.35 | 11,372 |
| 2021-02-01 | $29.08 | $29.10 | $28.89 | $28.95 | $26.22 | 9,600 |
| 2021-01-29 | $29.32 | $29.32 | $28.94 | $29.09 | $26.35 | 46,832 |
| 2021-01-28 | $29.15 | $29.35 | $28.85 | $29.34 | $26.58 | 15,648 |
| 2021-01-27 | $29.21 | $29.37 | $28.93 | $28.98 | $26.25 | 28,459 |
| 2021-01-26 | $29.21 | $29.39 | $29.21 | $29.33 | $26.57 | 11,801 |
| 2021-01-25 | $29.38 | $29.40 | $29.22 | $29.28 | $26.52 | 13,459 |
| 2021-01-22 | $29.33 | $29.40 | $29.15 | $29.31 | $26.55 | 11,998 |
| 2021-01-21 | $29.15 | $29.40 | $29.15 | $29.28 | $26.52 | 26,915 |
| 2021-01-20 | $29.20 | $29.31 | $29.01 | $29.19 | $26.44 | 19,089 |
| 2021-01-19 | $29.05 | $29.26 | $29.05 | $29.26 | $26.50 | 21,479 |
| 2021-01-15 | $29.00 | $29.15 | $28.56 | $29.15 | $26.40 | 20,648 |
| 2021-01-14 | $28.70 | $29.14 | $28.70 | $29.14 | $26.40 | 23,176 |
| 2021-01-13 | $28.50 | $28.86 | $28.50 | $28.69 | $25.99 | 20,439 |
| 2021-01-12 | $28.94 | $29.03 | $28.43 | $28.50 | $25.82 | 40,068 |
| 2021-01-11 | $29.22 | $29.25 | $28.81 | $28.85 | $26.13 | 31,290 |
| 2021-01-08 | $29.45 | $29.45 | $29.15 | $29.27 | $26.51 | 29,711 |
| 2021-01-07 | $29.32 | $29.44 | $29.21 | $29.35 | $26.59 | 28,272 |
| 2021-01-06 | $29.40 | $29.45 | $29.14 | $29.45 | $26.68 | 43,228 |
| 2021-01-05 | $29.37 | $29.37 | $29.27 | $29.37 | $26.60 | 8,879 |
| 2021-01-04 | $29.42 | $29.48 | $29.25 | $29.39 | $26.62 | 36,018 |
| 2020-12-31 | $29.48 | $29.59 | $29.31 | $29.57 | $26.79 | 53,278 |
| 2020-12-30 | $29.32 | $29.42 | $29.28 | $29.36 | $26.60 | 22,266 |
| 2020-12-29 | $29.34 | $29.40 | $29.25 | $29.26 | $26.50 | 16,656 |
| 2020-12-28 | $29.41 | $29.50 | $29.17 | $29.25 | $26.50 | 45,384 |
| 2020-12-24 | $29.30 | $29.49 | $29.25 | $29.44 | $26.67 | 10,490 |
| 2020-12-23 | $29.26 | $29.41 | $29.20 | $29.30 | $26.54 | 33,664 |
| 2020-12-22 | $29.21 | $29.30 | $29.21 | $29.30 | $26.54 | 42,835 |
| 2020-12-21 | $29.01 | $29.25 | $28.75 | $29.21 | $26.46 | 29,424 |
| 2020-12-18 | $29.17 | $29.26 | $29.05 | $29.26 | $26.50 | 65,566 |
| 2020-12-17 | $29.04 | $29.18 | $28.87 | $29.10 | $26.36 | 40,094 |
| 2020-12-16 | $29.05 | $29.14 | $28.88 | $28.89 | $26.17 | 22,704 |
| 2020-12-15 | $29.16 | $29.35 | $29.15 | $29.29 | $26.11 | 62,826 |
| 2020-12-14 | $29.33 | $29.40 | $28.92 | $29.02 | $25.87 | 46,343 |
| 2020-12-11 | $29.40 | $29.40 | $29.03 | $29.11 | $25.95 | 37,299 |
| 2020-12-10 | $29.30 | $29.46 | $29.24 | $29.30 | $26.12 | 18,231 |
| 2020-12-09 | $29.12 | $29.38 | $29.12 | $29.32 | $26.13 | 27,361 |
| 2020-12-08 | $28.98 | $29.35 | $28.98 | $29.34 | $26.15 | 20,482 |
| 2020-12-07 | $29.20 | $29.20 | $28.95 | $28.99 | $25.84 | 16,929 |
| 2020-12-04 | $29.09 | $29.28 | $29.00 | $29.23 | $26.05 | 17,496 |
| 2020-12-03 | $29.08 | $29.10 | $28.77 | $29.09 | $25.93 | 12,875 |
| 2020-12-02 | $28.92 | $29.09 | $28.71 | $29.09 | $25.93 | 14,505 |
| 2020-12-01 | $28.81 | $29.10 | $28.81 | $29.00 | $25.85 | 25,554 |
| 2020-11-30 | $29.00 | $29.00 | $28.70 | $28.86 | $25.72 | 41,806 |
| 2020-11-27 | $28.95 | $29.10 | $28.95 | $29.00 | $25.85 | 7,224 |
| 2020-11-25 | $28.96 | $29.25 | $28.96 | $29.06 | $25.90 | 28,230 |
| 2020-11-24 | $29.20 | $29.49 | $29.06 | $29.10 | $25.94 | 18,824 |
| 2020-11-23 | $28.94 | $29.35 | $28.94 | $29.26 | $26.08 | 45,593 |
| 2020-11-20 | $28.96 | $29.05 | $28.84 | $29.00 | $25.85 | 33,324 |
| 2020-11-19 | $28.74 | $29.00 | $28.74 | $28.95 | $25.80 | 16,777 |
| 2020-11-18 | $29.04 | $29.17 | $28.61 | $28.61 | $25.50 | 47,741 |
| 2020-11-17 | $28.88 | $29.12 | $28.78 | $29.05 | $25.89 | 15,602 |
| 2020-11-16 | $28.84 | $28.90 | $28.65 | $28.88 | $25.74 | 23,700 |
| 2020-11-13 | $29.09 | $29.15 | $28.69 | $28.69 | $25.57 | 38,670 |
| 2020-11-12 | $29.02 | $29.04 | $28.73 | $28.98 | $25.83 | 14,598 |
| 2020-11-11 | $29.03 | $29.05 | $28.74 | $28.88 | $25.74 | 10,358 |
| 2020-11-10 | $28.96 | $29.09 | $28.74 | $29.02 | $25.87 | 28,856 |
| 2020-11-09 | $28.87 | $29.06 | $28.73 | $29.04 | $25.89 | 41,814 |
| 2020-11-06 | $28.77 | $28.85 | $28.53 | $28.69 | $25.57 | 35,259 |
| 2020-11-05 | $28.80 | $28.87 | $28.71 | $28.84 | $25.71 | 28,238 |
| 2020-11-04 | $28.36 | $28.87 | $28.36 | $28.87 | $25.73 | 38,238 |
| 2020-11-03 | $28.28 | $28.50 | $28.28 | $28.50 | $25.40 | 17,965 |
| 2020-11-02 | $28.15 | $28.41 | $28.02 | $28.21 | $25.15 | 16,887 |
| 2020-10-30 | $27.63 | $28.20 | $27.50 | $28.02 | $24.98 | 55,516 |
| 2020-10-29 | $27.65 | $27.88 | $27.50 | $27.55 | $24.56 | 14,663 |
| 2020-10-28 | $27.83 | $28.16 | $27.50 | $27.50 | $24.51 | 21,719 |
| 2020-10-27 | $28.16 | $28.37 | $28.03 | $28.25 | $25.18 | 17,654 |
| 2020-10-26 | $28.18 | $28.37 | $28.00 | $28.32 | $25.24 | 21,852 |
| 2020-10-23 | $27.85 | $28.36 | $27.75 | $28.36 | $25.28 | 16,711 |
| 2020-10-22 | $27.88 | $27.99 | $27.45 | $27.85 | $24.82 | 49,826 |
| 2020-10-21 | $28.31 | $28.31 | $27.61 | $28.01 | $24.97 | 38,165 |
| 2020-10-20 | $28.09 | $28.48 | $28.02 | $28.48 | $25.39 | 17,024 |
| 2020-10-19 | $28.16 | $28.42 | $27.92 | $28.07 | $25.02 | 26,584 |
| 2020-10-16 | $28.39 | $28.40 | $28.15 | $28.21 | $25.15 | 34,033 |
| 2020-10-15 | $28.14 | $28.49 | $28.14 | $28.30 | $25.23 | 35,792 |
| 2020-10-14 | $28.75 | $28.85 | $28.47 | $28.52 | $25.42 | 9,724 |
| 2020-10-13 | $28.72 | $28.88 | $28.59 | $28.64 | $25.53 | 15,725 |
| 2020-10-12 | $28.66 | $28.88 | $28.47 | $28.88 | $25.74 | 25,264 |
| 2020-10-09 | $28.73 | $28.89 | $28.53 | $28.87 | $25.73 | 20,218 |
| 2020-10-08 | $28.77 | $28.90 | $28.63 | $28.87 | $25.73 | 36,214 |
| 2020-10-07 | $28.80 | $28.99 | $28.74 | $28.99 | $25.84 | 20,552 |
| 2020-10-06 | $28.56 | $28.80 | $28.48 | $28.80 | $25.67 | 28,055 |
| 2020-10-05 | $28.48 | $28.70 | $28.11 | $28.70 | $25.58 | 22,082 |
| 2020-10-02 | $28.25 | $28.50 | $28.06 | $28.50 | $25.40 | 12,992 |
| 2020-10-01 | $28.10 | $28.37 | $27.83 | $28.37 | $25.29 | 18,281 |
| 2020-09-30 | $28.31 | $28.32 | $27.88 | $27.88 | $24.85 | 89,871 |
| 2020-09-29 | $28.22 | $28.33 | $28.06 | $28.25 | $25.18 | 22,019 |
| 2020-09-28 | $27.87 | $28.25 | $27.87 | $28.25 | $25.18 | 25,703 |
| 2020-09-25 | $27.11 | $27.91 | $27.11 | $27.76 | $24.74 | 7,517 |
| 2020-09-24 | $27.47 | $27.62 | $27.00 | $27.10 | $24.16 | 18,093 |
| 2020-09-23 | $28.00 | $28.14 | $27.31 | $27.48 | $24.49 | 34,773 |
| 2020-09-22 | $27.91 | $28.18 | $27.86 | $28.03 | $24.98 | 11,442 |
| 2020-09-21 | $27.70 | $28.08 | $27.70 | $27.90 | $24.87 | 19,704 |
| 2020-09-18 | $28.02 | $28.21 | $27.74 | $28.14 | $25.08 | 11,746 |
| 2020-09-17 | $28.29 | $28.60 | $27.70 | $28.00 | $24.96 | 24,054 |
| 2020-09-16 | $28.58 | $28.68 | $28.28 | $28.55 | $25.45 | 21,419 |
| 2020-09-15 | $28.55 | $28.57 | $28.12 | $28.57 | $25.47 | 18,546 |
| 2020-09-14 | $28.45 | $28.74 | $28.32 | $28.71 | $25.18 | 23,964 |
| 2020-09-11 | $28.50 | $28.69 | $28.31 | $28.41 | $24.91 | 14,506 |
| 2020-09-10 | $28.15 | $28.78 | $28.15 | $28.78 | $25.24 | 26,556 |
| 2020-09-09 | $27.93 | $28.42 | $27.88 | $28.23 | $24.76 | 13,228 |
| 2020-09-08 | $28.00 | $28.00 | $27.75 | $27.75 | $24.34 | 17,074 |
| 2020-09-04 | $28.26 | $28.31 | $27.85 | $28.04 | $24.59 | 20,407 |
| 2020-09-03 | $28.08 | $28.40 | $27.92 | $28.31 | $24.83 | 22,741 |
| 2020-09-02 | $28.08 | $28.36 | $28.07 | $28.13 | $24.67 | 15,116 |
| 2020-09-01 | $28.29 | $28.44 | $28.23 | $28.37 | $24.88 | 9,287 |
| 2020-08-31 | $28.50 | $28.50 | $28.12 | $28.24 | $24.77 | 50,616 |
| 2020-08-28 | $28.75 | $28.82 | $28.08 | $28.44 | $24.94 | 15,844 |
| 2020-08-27 | $28.42 | $28.78 | $27.97 | $28.71 | $25.18 | 33,367 |
| 2020-08-26 | $28.45 | $28.47 | $28.17 | $28.42 | $24.92 | 109,763 |
| 2020-08-25 | $28.50 | $28.50 | $28.24 | $28.47 | $24.97 | 27,579 |
| 2020-08-24 | $28.07 | $28.53 | $28.07 | $28.53 | $25.02 | 29,235 |
| 2020-08-21 | $28.06 | $28.33 | $28.06 | $28.30 | $24.82 | 18,553 |
| 2020-08-20 | $27.96 | $28.43 | $27.92 | $28.01 | $24.56 | 13,011 |
| 2020-08-19 | $27.92 | $28.27 | $27.81 | $28.12 | $24.66 | 33,079 |
| 2020-08-18 | $27.71 | $28.09 | $27.71 | $27.94 | $24.50 | 43,457 |
| 2020-08-17 | $27.72 | $27.90 | $27.57 | $27.81 | $24.39 | 25,108 |
| 2020-08-14 | $27.63 | $27.90 | $27.56 | $27.76 | $24.34 | 16,865 |
| 2020-08-13 | $27.29 | $27.80 | $27.29 | $27.72 | $24.31 | 27,311 |
| 2020-08-12 | $27.38 | $27.48 | $27.33 | $27.34 | $23.98 | 27,015 |
| 2020-08-11 | $27.32 | $27.55 | $27.15 | $27.42 | $24.05 | 26,677 |
| 2020-08-10 | $27.47 | $27.49 | $27.25 | $27.27 | $23.92 | 27,147 |
| 2020-08-07 | $27.26 | $27.60 | $27.25 | $27.46 | $24.08 | 13,585 |
| 2020-08-06 | $27.45 | $27.56 | $27.24 | $27.39 | $24.02 | 15,450 |
| 2020-08-05 | $27.34 | $27.55 | $27.15 | $27.55 | $24.16 | 13,897 |
| 2020-08-04 | $27.39 | $27.51 | $27.19 | $27.30 | $23.94 | 14,065 |
| 2020-08-03 | $27.39 | $27.60 | $27.29 | $27.60 | $24.20 | 16,453 |
| 2020-07-31 | $27.50 | $27.60 | $27.17 | $27.27 | $23.92 | 37,133 |
| 2020-07-30 | $27.07 | $27.55 | $27.07 | $27.55 | $24.16 | 16,164 |
| 2020-07-29 | $27.12 | $27.54 | $27.06 | $27.54 | $24.15 | 19,459 |
| 2020-07-28 | $27.14 | $27.27 | $26.70 | $27.26 | $23.90 | 716,966 |
| 2020-07-27 | $27.12 | $27.14 | $26.82 | $27.14 | $23.80 | 12,703 |
| 2020-07-24 | $26.88 | $27.05 | $26.75 | $26.75 | $23.46 | 10,861 |
| 2020-07-23 | $26.70 | $27.09 | $26.67 | $27.08 | $23.75 | 17,229 |
| 2020-07-22 | $26.90 | $26.90 | $26.25 | $26.63 | $23.35 | 35,489 |
| 2020-07-21 | $27.09 | $27.40 | $26.87 | $26.94 | $23.62 | 29,436 |
| 2020-07-20 | $26.70 | $27.11 | $26.70 | $26.96 | $23.64 | 12,103 |
| 2020-07-17 | $27.05 | $27.10 | $26.80 | $26.95 | $23.63 | 14,590 |
| 2020-07-16 | $26.80 | $27.04 | $26.68 | $27.04 | $23.71 | 17,455 |
| 2020-07-15 | $26.49 | $26.80 | $26.34 | $26.57 | $23.30 | 8,695 |
| 2020-07-14 | $26.41 | $26.66 | $26.34 | $26.48 | $23.22 | 23,118 |
| 2020-07-13 | $26.90 | $26.90 | $26.41 | $26.57 | $23.30 | 16,906 |
| 2020-07-10 | $26.56 | $26.85 | $26.55 | $26.85 | $23.55 | 18,532 |
| 2020-07-09 | $26.40 | $26.57 | $26.22 | $26.57 | $23.30 | 22,036 |
| 2020-07-08 | $26.55 | $26.55 | $26.13 | $26.47 | $23.21 | 30,269 |
| 2020-07-07 | $26.51 | $26.58 | $26.43 | $26.55 | $23.28 | 21,856 |
| 2020-07-06 | $26.21 | $26.60 | $26.13 | $26.51 | $23.25 | 34,397 |
| 2020-07-02 | $26.36 | $26.36 | $26.14 | $26.21 | $22.98 | 9,858 |
| 2020-07-01 | $25.95 | $26.19 | $25.95 | $26.14 | $22.92 | 27,243 |
| 2020-06-30 | $26.75 | $26.86 | $25.77 | $25.77 | $22.60 | 130,907 |
| 2020-06-29 | $26.07 | $26.21 | $25.93 | $26.01 | $22.81 | 31,565 |
| 2020-06-26 | $26.46 | $26.46 | $26.04 | $26.05 | $22.85 | 22,744 |
| 2020-06-25 | $26.49 | $26.49 | $26.22 | $26.22 | $22.99 | 22,287 |
| 2020-06-24 | $26.71 | $26.71 | $26.23 | $26.49 | $23.23 | 24,098 |
| 2020-06-23 | $26.78 | $26.78 | $26.50 | $26.78 | $23.49 | 14,839 |
| 2020-06-22 | $26.63 | $26.72 | $26.49 | $26.65 | $23.37 | 16,043 |
| 2020-06-19 | $26.48 | $26.79 | $26.44 | $26.72 | $23.43 | 13,756 |
| 2020-06-18 | $26.54 | $26.78 | $26.44 | $26.49 | $23.23 | 13,408 |
| 2020-06-17 | $26.40 | $26.79 | $26.36 | $26.60 | $23.33 | 18,414 |
| 2020-06-16 | $26.77 | $26.77 | $26.24 | $26.40 | $23.15 | 12,002 |
| 2020-06-15 | $26.29 | $26.57 | $26.11 | $26.40 | $23.15 | 33,513 |
| 2020-06-12 | $27.22 | $27.22 | $26.62 | $26.75 | $23.05 | 26,405 |
| 2020-06-11 | $27.25 | $27.28 | $26.81 | $26.87 | $23.15 | 20,108 |
| 2020-06-10 | $27.54 | $27.55 | $27.32 | $27.50 | $23.70 | 38,561 |
| 2020-06-09 | $27.44 | $27.57 | $27.33 | $27.40 | $23.61 | 24,406 |
| 2020-06-08 | $27.07 | $27.61 | $27.07 | $27.61 | $23.79 | 21,721 |
| 2020-06-05 | $27.00 | $27.20 | $26.95 | $27.20 | $23.44 | 35,169 |
| 2020-06-04 | $26.91 | $27.01 | $26.73 | $26.85 | $23.14 | 14,593 |
| 2020-06-03 | $26.87 | $27.07 | $26.86 | $26.96 | $23.23 | 32,327 |
| 2020-06-02 | $26.98 | $27.00 | $26.76 | $27.00 | $23.27 | 12,766 |
| 2020-06-01 | $26.80 | $26.96 | $26.76 | $26.81 | $23.10 | 7,977 |
| 2020-05-29 | $26.55 | $26.85 | $26.55 | $26.85 | $23.14 | 24,597 |
| 2020-05-28 | $26.56 | $26.87 | $26.49 | $26.56 | $22.89 | 25,823 |
| 2020-05-27 | $26.56 | $26.56 | $26.46 | $26.55 | $22.88 | 31,482 |
| 2020-05-26 | $26.53 | $26.97 | $26.53 | $26.56 | $22.89 | 18,277 |
| 2020-05-22 | $26.55 | $26.86 | $26.55 | $26.84 | $23.13 | 20,559 |
| 2020-05-21 | $26.58 | $27.15 | $26.58 | $26.86 | $23.14 | 35,066 |
| 2020-05-20 | $26.77 | $26.84 | $26.50 | $26.84 | $23.13 | 18,337 |
| 2020-05-19 | $26.30 | $26.82 | $26.16 | $26.75 | $23.05 | 37,156 |
| 2020-05-18 | $26.22 | $26.32 | $26.00 | $26.30 | $22.66 | 21,182 |
| 2020-05-15 | $25.52 | $26.08 | $25.52 | $25.91 | $22.33 | 21,734 |
| 2020-05-14 | $25.66 | $25.79 | $25.26 | $25.77 | $22.21 | 32,932 |
| 2020-05-13 | $25.77 | $25.99 | $25.57 | $25.85 | $22.27 | 19,525 |
| 2020-05-12 | $26.04 | $26.04 | $25.68 | $25.97 | $22.38 | 10,194 |
| 2020-05-11 | $25.37 | $26.03 | $25.37 | $25.99 | $22.39 | 25,398 |
| 2020-05-08 | $25.40 | $25.73 | $25.28 | $25.53 | $22.00 | 26,315 |
| 2020-05-07 | $25.38 | $25.48 | $25.22 | $25.26 | $21.77 | 38,804 |
| 2020-05-06 | $25.55 | $25.57 | $25.21 | $25.28 | $21.78 | 35,834 |
| 2020-05-05 | $25.51 | $25.79 | $25.34 | $25.47 | $21.95 | 49,714 |
| 2020-05-04 | $25.54 | $26.15 | $25.40 | $25.44 | $21.92 | 53,379 |
| 2020-05-01 | $26.02 | $26.31 | $25.51 | $25.90 | $22.31 | 20,705 |
| 2020-04-30 | $26.31 | $26.44 | $26.02 | $26.31 | $22.67 | 50,595 |
| 2020-04-29 | $26.32 | $26.49 | $26.07 | $26.46 | $22.80 | 21,373 |
| 2020-04-28 | $26.31 | $26.45 | $25.83 | $26.43 | $22.77 | 30,678 |
| 2020-04-27 | $26.10 | $26.34 | $26.00 | $26.02 | $22.42 | 18,102 |
| 2020-04-24 | $26.01 | $26.11 | $25.80 | $26.04 | $22.44 | 27,597 |
| 2020-04-23 | $25.85 | $26.15 | $25.34 | $26.10 | $22.49 | 52,355 |
| 2020-04-22 | $25.35 | $26.21 | $25.14 | $25.50 | $21.97 | 39,240 |
| 2020-04-21 | $25.00 | $25.42 | $24.88 | $25.31 | $21.81 | 54,218 |
| 2020-04-20 | $25.06 | $25.83 | $25.06 | $25.34 | $21.83 | 34,028 |
| 2020-04-17 | $25.95 | $26.05 | $25.45 | $25.45 | $21.93 | 79,700 |
| 2020-04-16 | $25.76 | $26.21 | $25.51 | $25.60 | $22.06 | 50,056 |
| 2020-04-15 | $25.90 | $26.20 | $25.31 | $25.98 | $22.39 | 65,460 |
| 2020-04-14 | $25.48 | $26.19 | $25.33 | $26.11 | $22.50 | 51,127 |
| 2020-04-13 | $25.80 | $26.08 | $24.75 | $25.38 | $21.87 | 57,067 |
| 2020-04-09 | $25.60 | $26.66 | $25.60 | $26.45 | $22.79 | 49,898 |
| 2020-04-08 | $25.89 | $26.17 | $25.37 | $25.52 | $21.99 | 46,720 |
| 2020-04-07 | $24.85 | $25.74 | $24.62 | $25.67 | $22.12 | 53,945 |
| 2020-04-06 | $24.50 | $25.20 | $24.39 | $24.63 | $21.22 | 45,628 |
| 2020-04-03 | $24.36 | $24.65 | $24.25 | $24.36 | $20.99 | 29,329 |
| 2020-04-02 | $24.13 | $24.80 | $23.68 | $24.80 | $21.37 | 34,197 |
| 2020-04-01 | $24.73 | $25.75 | $23.56 | $24.14 | $20.80 | 50,378 |
| 2020-03-31 | $25.98 | $26.15 | $24.96 | $24.96 | $21.51 | 69,873 |
| 2020-03-30 | $25.49 | $25.70 | $24.99 | $25.70 | $22.15 | 59,017 |
| 2020-03-27 | $25.20 | $25.30 | $24.70 | $25.07 | $21.60 | 40,476 |
| 2020-03-26 | $24.75 | $25.48 | $24.75 | $25.45 | $21.93 | 46,499 |
| 2020-03-25 | $23.29 | $25.24 | $23.29 | $24.71 | $21.29 | 72,511 |
| 2020-03-24 | $22.25 | $23.58 | $22.23 | $23.13 | $19.93 | 70,462 |
| 2020-03-23 | $23.04 | $23.04 | $19.61 | $21.17 | $18.24 | 79,308 |
| 2020-03-20 | $21.00 | $24.39 | $21.00 | $23.21 | $20.00 | 146,779 |
| 2020-03-19 | $18.59 | $23.93 | $18.00 | $20.45 | $17.62 | 169,999 |
| 2020-03-18 | $23.95 | $24.14 | $20.65 | $20.65 | $17.79 | 151,361 |
| 2020-03-17 | $25.00 | $25.00 | $23.61 | $24.14 | $20.80 | 146,056 |
| 2020-03-16 | $25.45 | $26.03 | $24.75 | $24.91 | $21.46 | 118,642 |
| 2020-03-13 | $25.20 | $26.80 | $25.20 | $26.15 | $22.12 | 81,226 |
| 2020-03-12 | $26.90 | $26.90 | $25.00 | $25.09 | $21.22 | 91,633 |
| 2020-03-11 | $27.34 | $27.61 | $27.22 | $27.38 | $23.16 | 34,538 |
| 2020-03-10 | $27.25 | $28.20 | $27.20 | $27.44 | $23.21 | 53,003 |
| 2020-03-09 | $27.50 | $27.83 | $27.10 | $27.31 | $23.10 | 56,420 |
| 2020-03-06 | $28.08 | $28.31 | $27.98 | $28.05 | $23.72 | 44,585 |
| 2020-03-05 | $28.02 | $28.51 | $28.02 | $28.29 | $23.93 | 17,203 |
| 2020-03-04 | $28.48 | $28.48 | $28.17 | $28.35 | $23.98 | 29,023 |
| 2020-03-03 | $28.06 | $28.62 | $28.06 | $28.29 | $23.93 | 57,866 |
| 2020-03-02 | $27.66 | $28.03 | $27.66 | $28.01 | $23.69 | 45,428 |
| 2020-02-28 | $27.81 | $27.87 | $27.33 | $27.33 | $23.11 | 142,471 |
| 2020-02-27 | $27.55 | $28.04 | $27.50 | $27.60 | $23.34 | 21,118 |
| 2020-02-26 | $27.95 | $28.10 | $27.60 | $27.67 | $23.40 | 54,146 |
| 2020-02-25 | $28.31 | $28.35 | $27.75 | $27.76 | $23.48 | 82,692 |
| 2020-02-24 | $28.96 | $29.15 | $28.15 | $28.24 | $23.88 | 19,031 |
| 2020-02-21 | $29.24 | $29.36 | $28.75 | $28.93 | $24.47 | 28,573 |
| 2020-02-20 | $29.39 | $29.40 | $29.21 | $29.40 | $24.87 | 11,265 |
| 2020-02-19 | $29.45 | $29.45 | $29.16 | $29.30 | $24.78 | 24,290 |
| 2020-02-18 | $29.39 | $29.49 | $29.34 | $29.41 | $24.87 | 18,156 |
| 2020-02-14 | $29.07 | $29.30 | $28.92 | $29.30 | $24.78 | 17,386 |
| 2020-02-13 | $28.98 | $29.43 | $28.85 | $29.02 | $24.54 | 17,383 |
| 2020-02-12 | $28.90 | $29.07 | $28.84 | $28.90 | $24.44 | 36,359 |
| 2020-02-11 | $28.48 | $28.95 | $28.42 | $28.94 | $24.48 | 83,797 |
| 2020-02-10 | $28.47 | $28.57 | $28.47 | $28.54 | $24.14 | 39,738 |
| 2020-02-07 | $28.51 | $28.52 | $28.47 | $28.50 | $24.10 | 40,979 |
| 2020-02-06 | $28.37 | $28.52 | $28.37 | $28.50 | $24.10 | 40,970 |
| 2020-02-05 | $28.51 | $28.51 | $28.37 | $28.50 | $24.10 | 21,182 |
| 2020-02-04 | $28.40 | $28.55 | $28.34 | $28.49 | $24.10 | 78,110 |
| 2020-02-03 | $28.33 | $28.40 | $28.22 | $28.35 | $23.98 | 40,118 |
| 2020-01-31 | $28.37 | $28.39 | $28.21 | $28.22 | $23.87 | 72,359 |
| 2020-01-30 | $28.37 | $28.38 | $28.33 | $28.36 | $23.99 | 42,862 |
| 2020-01-29 | $28.26 | $28.35 | $28.23 | $28.35 | $23.98 | 35,738 |
| 2020-01-28 | $28.30 | $28.30 | $28.10 | $28.23 | $23.88 | 17,311 |
| 2020-01-27 | $28.08 | $28.26 | $28.05 | $28.25 | $23.89 | 55,824 |
| 2020-01-24 | $28.14 | $28.23 | $28.07 | $28.20 | $23.85 | 48,393 |
| 2020-01-23 | $28.03 | $28.19 | $28.03 | $28.07 | $23.74 | 36,268 |
| 2020-01-22 | $28.00 | $28.23 | $27.96 | $28.20 | $23.85 | 81,283 |
| 2020-01-21 | $28.00 | $28.00 | $27.86 | $28.00 | $23.68 | 53,321 |
| 2020-01-17 | $27.86 | $27.97 | $27.76 | $27.97 | $23.66 | 42,259 |
| 2020-01-16 | $27.73 | $27.88 | $27.73 | $27.85 | $23.55 | 20,193 |
| 2020-01-15 | $27.83 | $27.92 | $27.69 | $27.86 | $23.56 | 15,401 |
| 2020-01-14 | $27.82 | $27.95 | $27.45 | $27.93 | $23.62 | 49,003 |
| 2020-01-13 | $28.08 | $28.08 | $27.80 | $27.92 | $23.61 | 78,098 |
| 2020-01-10 | $27.75 | $28.07 | $27.70 | $28.05 | $23.72 | 50,080 |
| 2020-01-09 | $28.05 | $28.05 | $27.75 | $27.79 | $23.50 | 30,678 |
| 2020-01-08 | $27.86 | $28.08 | $27.86 | $28.05 | $23.72 | 37,716 |
| 2020-01-07 | $27.92 | $27.92 | $27.65 | $27.71 | $23.44 | 24,935 |
| 2020-01-06 | $27.74 | $27.93 | $27.72 | $27.93 | $23.62 | 27,093 |
| 2020-01-03 | $27.43 | $27.79 | $27.43 | $27.78 | $23.50 | 39,946 |
| 2020-01-02 | $27.49 | $27.80 | $27.48 | $27.71 | $23.44 | 39,674 |
| 2019-12-31 | $27.59 | $27.59 | $27.37 | $27.37 | $23.15 | 40,495 |
| 2019-12-30 | $27.42 | $27.49 | $27.32 | $27.32 | $23.11 | 22,557 |
| 2019-12-27 | $27.39 | $27.54 | $27.39 | $27.41 | $23.18 | 31,863 |
| 2019-12-26 | $27.57 | $27.57 | $27.38 | $27.38 | $23.16 | 28,983 |
| 2019-12-24 | $27.53 | $27.56 | $27.46 | $27.48 | $23.24 | 11,006 |
| 2019-12-23 | $27.55 | $27.59 | $27.44 | $27.57 | $23.32 | 15,235 |
| 2019-12-20 | $27.45 | $27.59 | $27.44 | $27.59 | $23.33 | 14,823 |
| 2019-12-19 | $27.44 | $27.52 | $27.44 | $27.47 | $23.23 | 12,573 |
| 2019-12-18 | $27.42 | $27.52 | $27.42 | $27.49 | $23.25 | 20,654 |
| 2019-12-17 | $27.60 | $27.64 | $27.41 | $27.51 | $23.26 | 45,011 |
| 2019-12-16 | $27.44 | $27.63 | $27.24 | $27.53 | $23.28 | 43,319 |
| 2019-12-13 | $27.43 | $27.64 | $27.42 | $27.64 | $22.99 | 23,224 |
| 2019-12-12 | $27.47 | $27.51 | $27.39 | $27.49 | $22.86 | 17,363 |
| 2019-12-11 | $27.44 | $27.55 | $27.44 | $27.54 | $22.90 | 28,631 |
| 2019-12-10 | $27.43 | $27.44 | $27.32 | $27.44 | $22.82 | 14,892 |
| 2019-12-09 | $27.29 | $27.43 | $27.26 | $27.43 | $22.81 | 15,963 |
| 2019-12-06 | $27.27 | $27.36 | $27.25 | $27.32 | $22.72 | 13,899 |
| 2019-12-05 | $27.29 | $27.34 | $27.20 | $27.26 | $22.67 | 44,619 |
| 2019-12-04 | $27.33 | $27.41 | $27.29 | $27.30 | $22.70 | 17,800 |
| 2019-12-03 | $27.25 | $27.39 | $27.25 | $27.28 | $22.69 | 25,147 |
| 2019-12-02 | $27.35 | $27.38 | $27.26 | $27.27 | $22.68 | 22,649 |
| 2019-11-29 | $27.32 | $27.40 | $27.30 | $27.30 | $22.70 | 85,476 |
| 2019-11-27 | $27.47 | $27.51 | $27.32 | $27.32 | $22.72 | 39,033 |
| 2019-11-26 | $27.32 | $27.48 | $27.30 | $27.38 | $22.77 | 27,752 |
| 2019-11-25 | $27.47 | $27.47 | $27.35 | $27.35 | $22.74 | 20,452 |
| 2019-11-22 | $27.47 | $27.50 | $27.38 | $27.38 | $22.77 | 41,771 |
| 2019-11-21 | $27.53 | $27.53 | $27.44 | $27.44 | $22.82 | 26,893 |
| 2019-11-20 | $27.53 | $27.54 | $27.44 | $27.49 | $22.86 | 21,063 |
| 2019-11-19 | $27.46 | $27.61 | $27.43 | $27.49 | $22.86 | 52,355 |
| 2019-11-18 | $27.06 | $27.63 | $27.06 | $27.43 | $22.81 | 18,408 |
| 2019-11-15 | $27.43 | $27.60 | $27.42 | $27.48 | $22.85 | 21,791 |
| 2019-11-14 | $27.60 | $27.60 | $27.39 | $27.51 | $22.88 | 31,060 |
| 2019-11-13 | $27.50 | $27.62 | $27.44 | $27.62 | $22.97 | 15,434 |
| 2019-11-12 | $27.49 | $27.56 | $27.41 | $27.49 | $22.86 | 14,830 |
| 2019-11-11 | $27.34 | $27.50 | $27.32 | $27.37 | $22.76 | 11,868 |
| 2019-11-08 | $27.47 | $27.50 | $27.33 | $27.33 | $22.73 | 33,107 |
| 2019-11-07 | $27.47 | $27.48 | $27.32 | $27.35 | $22.74 | 38,069 |
| 2019-11-06 | $27.34 | $27.53 | $27.34 | $27.48 | $22.85 | 34,934 |
| 2019-11-05 | $27.43 | $27.65 | $27.36 | $27.46 | $22.83 | 52,118 |
| 2019-11-04 | $27.52 | $27.60 | $27.51 | $27.54 | $22.90 | 30,413 |
| 2019-11-01 | $27.88 | $27.90 | $27.53 | $27.61 | $22.96 | 38,168 |
| 2019-10-31 | $27.69 | $27.92 | $27.61 | $27.68 | $23.02 | 159,695 |
| 2019-10-30 | $27.77 | $27.77 | $27.67 | $27.77 | $23.09 | 28,226 |
| 2019-10-29 | $27.69 | $27.79 | $27.69 | $27.77 | $23.09 | 13,953 |
| 2019-10-28 | $27.73 | $27.74 | $27.50 | $27.71 | $23.04 | 14,344 |
| 2019-10-25 | $27.75 | $27.75 | $27.61 | $27.73 | $23.06 | 14,957 |
| 2019-10-24 | $27.68 | $27.79 | $27.64 | $27.75 | $23.08 | 22,949 |
| 2019-10-23 | $27.73 | $27.73 | $27.47 | $27.68 | $23.02 | 35,394 |
| 2019-10-22 | $27.60 | $27.72 | $27.52 | $27.62 | $22.97 | 18,555 |
| 2019-10-21 | $27.45 | $27.69 | $27.45 | $27.53 | $22.89 | 19,000 |
| 2019-10-18 | $27.84 | $27.88 | $27.54 | $27.56 | $22.92 | 29,108 |
| 2019-10-17 | $27.88 | $27.90 | $27.71 | $27.88 | $23.18 | 19,295 |
| 2019-10-16 | $27.70 | $27.95 | $27.56 | $27.89 | $23.19 | 30,847 |
| 2019-10-15 | $27.53 | $27.70 | $27.51 | $27.69 | $23.03 | 14,955 |
| 2019-10-14 | $27.55 | $27.74 | $27.52 | $27.59 | $22.94 | 37,424 |
| 2019-10-11 | $27.34 | $27.55 | $27.34 | $27.55 | $22.91 | 13,136 |
| 2019-10-10 | $27.32 | $27.48 | $27.32 | $27.40 | $22.79 | 18,206 |
| 2019-10-09 | $27.41 | $27.53 | $27.36 | $27.36 | $22.75 | 24,853 |
| 2019-10-08 | $27.45 | $27.55 | $27.36 | $27.36 | $22.75 | 21,728 |
| 2019-10-07 | $27.33 | $27.61 | $27.31 | $27.41 | $22.79 | 13,486 |
| 2019-10-04 | $27.39 | $27.58 | $27.25 | $27.52 | $22.89 | 26,123 |
| 2019-10-03 | $27.39 | $27.43 | $27.25 | $27.38 | $22.77 | 26,220 |
| 2019-10-02 | $27.38 | $27.38 | $27.17 | $27.31 | $22.71 | 19,117 |
| 2019-10-01 | $27.41 | $27.49 | $27.30 | $27.30 | $22.70 | 46,660 |
| 2019-09-30 | $27.40 | $27.42 | $27.19 | $27.30 | $22.70 | 102,500 |
| 2019-09-27 | $27.40 | $27.47 | $27.20 | $27.28 | $22.69 | 17,186 |
| 2019-09-26 | $27.42 | $27.48 | $27.37 | $27.41 | $22.79 | 11,789 |
| 2019-09-25 | $27.37 | $27.48 | $27.21 | $27.32 | $22.72 | 26,028 |
| 2019-09-24 | $27.46 | $27.48 | $27.31 | $27.33 | $22.73 | 24,639 |
| 2019-09-23 | $27.35 | $27.46 | $27.32 | $27.46 | $22.84 | 42,110 |
| 2019-09-20 | $27.35 | $27.35 | $27.25 | $27.35 | $22.74 | 19,811 |
| 2019-09-19 | $27.35 | $27.35 | $27.25 | $27.31 | $22.71 | 12,591 |
| 2019-09-18 | $27.35 | $27.50 | $27.25 | $27.35 | $22.74 | 40,746 |
| 2019-09-17 | $27.35 | $27.35 | $27.10 | $27.30 | $22.70 | 18,446 |
| 2019-09-16 | $27.15 | $27.85 | $27.10 | $27.32 | $22.72 | 11,324 |
| 2019-09-13 | $27.51 | $27.54 | $26.97 | $27.12 | $22.55 | 46,445 |
| 2019-09-12 | $27.62 | $27.78 | $27.53 | $27.72 | $22.66 | 24,035 |
| 2019-09-11 | $27.58 | $27.82 | $27.50 | $27.62 | $22.58 | 47,995 |
| 2019-09-10 | $27.64 | $27.75 | $27.61 | $27.66 | $22.61 | 38,141 |
| 2019-09-09 | $27.80 | $27.80 | $27.59 | $27.66 | $22.61 | 27,491 |
| 2019-09-06 | $27.64 | $27.77 | $27.54 | $27.74 | $22.68 | 26,638 |
| 2019-09-05 | $27.65 | $27.70 | $27.50 | $27.58 | $22.55 | 19,663 |
| 2019-09-04 | $27.50 | $27.60 | $27.37 | $27.60 | $22.56 | 50,131 |
| 2019-09-03 | $27.32 | $27.50 | $27.32 | $27.41 | $22.41 | 16,662 |
| 2019-08-30 | $27.25 | $27.42 | $27.16 | $27.20 | $22.24 | 146,138 |
| 2019-08-29 | $27.58 | $27.58 | $27.20 | $27.21 | $22.24 | 52,705 |
| 2019-08-28 | $27.53 | $27.58 | $27.42 | $27.44 | $22.43 | 62,823 |
| 2019-08-27 | $27.48 | $27.58 | $27.33 | $27.45 | $22.44 | 37,627 |
| 2019-08-26 | $27.71 | $27.71 | $27.35 | $27.38 | $22.38 | 60,832 |
| 2019-08-23 | $27.78 | $27.79 | $27.60 | $27.62 | $22.58 | 19,758 |
| 2019-08-22 | $27.77 | $27.80 | $27.66 | $27.71 | $22.65 | 39,818 |
| 2019-08-21 | $27.79 | $27.80 | $27.61 | $27.67 | $22.62 | 27,406 |
| 2019-08-20 | $27.80 | $27.80 | $27.62 | $27.68 | $22.63 | 23,721 |
| 2019-08-19 | $27.79 | $27.79 | $27.57 | $27.68 | $22.63 | 17,668 |
| 2019-08-16 | $27.80 | $27.80 | $27.48 | $27.56 | $22.53 | 19,281 |
| 2019-08-15 | $27.60 | $27.79 | $27.58 | $27.77 | $22.70 | 43,156 |
| 2019-08-14 | $27.57 | $27.60 | $27.40 | $27.60 | $22.56 | 26,296 |
| 2019-08-13 | $27.34 | $27.68 | $27.34 | $27.58 | $22.55 | 30,345 |
| 2019-08-12 | $27.25 | $27.52 | $27.18 | $27.45 | $22.44 | 20,967 |
| 2019-08-09 | $27.25 | $27.37 | $27.13 | $27.22 | $22.25 | 18,001 |
| 2019-08-08 | $27.31 | $27.31 | $27.08 | $27.26 | $22.28 | 23,304 |
| 2019-08-07 | $27.23 | $27.29 | $26.99 | $27.09 | $22.15 | 64,018 |
| 2019-08-06 | $27.20 | $27.40 | $27.17 | $27.27 | $22.29 | 17,331 |
| 2019-08-05 | $27.42 | $27.42 | $27.03 | $27.18 | $22.22 | 21,317 |
| 2019-08-02 | $27.49 | $27.53 | $27.33 | $27.41 | $22.41 | 17,663 |
| 2019-08-01 | $27.41 | $27.59 | $27.41 | $27.51 | $22.49 | 29,844 |
| 2019-07-31 | $27.48 | $27.55 | $27.30 | $27.38 | $22.38 | 119,499 |
| 2019-07-30 | $27.58 | $27.65 | $27.41 | $27.41 | $22.41 | 39,307 |
| 2019-07-29 | $27.69 | $27.69 | $27.56 | $27.59 | $22.55 | 39,070 |
| 2019-07-26 | $27.64 | $27.75 | $27.58 | $27.62 | $22.58 | 17,826 |
| 2019-07-25 | $27.67 | $27.78 | $27.57 | $27.57 | $22.54 | 46,811 |
| 2019-07-24 | $27.62 | $27.81 | $27.61 | $27.63 | $22.59 | 29,464 |
| 2019-07-23 | $27.76 | $27.88 | $27.61 | $27.62 | $22.58 | 27,348 |
| 2019-07-22 | $27.57 | $27.92 | $27.57 | $27.70 | $22.64 | 37,908 |
| 2019-07-19 | $27.77 | $27.93 | $27.74 | $27.80 | $22.73 | 36,049 |
| 2019-07-18 | $27.57 | $27.82 | $27.51 | $27.76 | $22.69 | 27,927 |
| 2019-07-17 | $27.45 | $27.64 | $27.41 | $27.56 | $22.53 | 31,801 |
| 2019-07-16 | $27.46 | $27.55 | $27.41 | $27.44 | $22.43 | 13,767 |
| 2019-07-15 | $27.33 | $27.48 | $27.33 | $27.44 | $22.43 | 16,468 |
| 2019-07-12 | $27.39 | $27.47 | $27.39 | $27.46 | $22.45 | 18,936 |
| 2019-07-11 | $27.31 | $27.40 | $27.27 | $27.36 | $22.37 | 7,598 |
| 2019-07-10 | $27.39 | $27.54 | $27.21 | $27.29 | $22.31 | 19,249 |
| 2019-07-09 | $27.28 | $27.44 | $27.28 | $27.28 | $22.30 | 21,757 |
| 2019-07-08 | $27.29 | $27.58 | $27.29 | $27.36 | $22.37 | 15,343 |
| 2019-07-05 | $27.45 | $27.51 | $27.26 | $27.39 | $22.39 | 12,211 |
| 2019-07-03 | $27.51 | $27.64 | $27.42 | $27.47 | $22.46 | 36,176 |
| 2019-07-02 | $27.49 | $27.72 | $27.32 | $27.67 | $22.62 | 23,471 |
| 2019-07-01 | $27.37 | $27.54 | $27.28 | $27.43 | $22.42 | 29,337 |
| 2019-06-28 | $27.61 | $27.76 | $27.18 | $27.21 | $22.24 | 157,076 |
| 2019-06-27 | $27.43 | $27.54 | $27.38 | $27.38 | $22.38 | 40,005 |
| 2019-06-26 | $27.73 | $27.73 | $27.38 | $27.44 | $22.43 | 35,394 |
| 2019-06-25 | $27.66 | $27.78 | $27.66 | $27.69 | $22.64 | 27,584 |
| 2019-06-24 | $27.85 | $27.85 | $27.66 | $27.66 | $22.61 | 18,193 |
| 2019-06-21 | $27.66 | $27.83 | $27.61 | $27.66 | $22.61 | 32,094 |
| 2019-06-20 | $27.67 | $27.82 | $27.67 | $27.70 | $22.64 | 24,211 |
| 2019-06-19 | $27.73 | $27.80 | $27.60 | $27.76 | $22.69 | 30,924 |
| 2019-06-18 | $27.77 | $27.88 | $27.64 | $27.64 | $22.59 | 26,022 |
| 2019-06-17 | $27.62 | $27.78 | $27.62 | $27.71 | $22.65 | 25,043 |
| 2019-06-14 | $27.60 | $27.73 | $27.52 | $27.73 | $22.67 | 14,673 |
| 2019-06-13 | $27.60 | $27.64 | $27.31 | $27.50 | $22.48 | 20,069 |
| 2019-06-12 | $27.83 | $27.88 | $27.69 | $27.80 | $22.34 | 15,641 |
| 2019-06-11 | $27.96 | $27.96 | $27.76 | $27.76 | $22.31 | 31,418 |
| 2019-06-10 | $27.94 | $27.99 | $27.90 | $27.91 | $22.43 | 30,680 |
| 2019-06-07 | $27.84 | $27.99 | $27.80 | $27.98 | $22.49 | 46,122 |
| 2019-06-06 | $27.85 | $27.99 | $27.80 | $27.99 | $22.50 | 12,215 |
| 2019-06-05 | $27.93 | $27.93 | $27.83 | $27.92 | $22.44 | 10,141 |
| 2019-06-04 | $27.77 | $27.89 | $27.75 | $27.75 | $22.30 | 33,410 |
| 2019-06-03 | $27.52 | $27.73 | $27.51 | $27.69 | $22.26 | 12,555 |
| 2019-05-31 | $27.74 | $27.82 | $27.38 | $27.44 | $22.06 | 106,368 |
| 2019-05-30 | $27.76 | $27.85 | $27.63 | $27.79 | $22.34 | 23,016 |
| 2019-05-29 | $27.76 | $27.85 | $27.62 | $27.66 | $22.23 | 30,760 |
| 2019-05-28 | $27.60 | $27.83 | $27.60 | $27.73 | $22.29 | 29,934 |
| 2019-05-24 | $27.69 | $27.75 | $27.55 | $27.60 | $22.18 | 14,191 |
| 2019-05-23 | $27.58 | $27.69 | $27.57 | $27.64 | $22.22 | 10,655 |
| 2019-05-22 | $27.51 | $27.65 | $27.51 | $27.56 | $22.15 | 12,783 |
| 2019-05-21 | $27.60 | $27.65 | $27.52 | $27.60 | $22.18 | 20,219 |
| 2019-05-20 | $27.64 | $27.82 | $27.55 | $27.60 | $22.19 | 21,137 |
| 2019-05-17 | $27.67 | $27.81 | $27.58 | $27.65 | $22.23 | 74,071 |
| 2019-05-16 | $27.67 | $27.75 | $27.65 | $27.75 | $22.30 | 9,609 |
| 2019-05-15 | $27.57 | $27.66 | $27.44 | $27.60 | $22.18 | 82,663 |
| 2019-05-14 | $27.58 | $27.69 | $27.51 | $27.61 | $22.19 | 20,574 |
| 2019-05-13 | $27.65 | $27.69 | $27.63 | $27.66 | $22.23 | 15,641 |
| 2019-05-10 | $27.68 | $27.70 | $27.63 | $27.65 | $22.22 | 17,199 |
| 2019-05-09 | $27.67 | $27.69 | $27.54 | $27.64 | $22.22 | 17,277 |
| 2019-05-08 | $27.64 | $27.67 | $27.58 | $27.62 | $22.20 | 20,753 |
| 2019-05-07 | $27.57 | $27.70 | $27.57 | $27.58 | $22.17 | 27,403 |
| 2019-05-06 | $27.45 | $27.70 | $27.45 | $27.70 | $22.26 | 21,729 |
| 2019-05-03 | $27.54 | $27.66 | $27.54 | $27.60 | $22.18 | 29,750 |
| 2019-05-02 | $27.49 | $27.65 | $27.49 | $27.60 | $22.18 | 38,917 |
| 2019-05-01 | $27.45 | $27.64 | $27.45 | $27.52 | $22.12 | 24,564 |
| 2019-04-30 | $27.44 | $27.57 | $27.40 | $27.55 | $22.14 | 49,422 |
| 2019-04-29 | $27.33 | $27.63 | $27.32 | $27.47 | $22.08 | 31,444 |
| 2019-04-26 | $27.43 | $27.45 | $27.25 | $27.30 | $21.94 | 28,638 |
| 2019-04-25 | $27.32 | $27.48 | $27.30 | $27.30 | $21.94 | 26,200 |
| 2019-04-24 | $27.49 | $27.49 | $27.31 | $27.32 | $21.96 | 20,662 |
| 2019-04-23 | $27.50 | $27.57 | $27.34 | $27.40 | $22.02 | 23,195 |
| 2019-04-22 | $27.35 | $27.65 | $27.30 | $27.30 | $21.94 | 23,778 |
| 2019-04-18 | $27.43 | $27.55 | $27.32 | $27.38 | $22.01 | 31,275 |
| 2019-04-17 | $27.68 | $27.68 | $27.42 | $27.43 | $22.05 | 30,650 |
| 2019-04-16 | $27.62 | $27.72 | $27.56 | $27.57 | $22.16 | 18,473 |
| 2019-04-15 | $27.58 | $27.71 | $27.58 | $27.65 | $22.22 | 30,125 |
| 2019-04-12 | $27.64 | $27.74 | $27.57 | $27.57 | $22.16 | 10,457 |
| 2019-04-11 | $27.52 | $27.73 | $27.49 | $27.58 | $22.17 | 25,055 |
| 2019-04-10 | $27.31 | $27.65 | $27.31 | $27.49 | $22.10 | 27,549 |
| 2019-04-09 | $27.67 | $27.76 | $27.40 | $27.43 | $22.05 | 15,422 |
| 2019-04-08 | $27.95 | $27.95 | $27.55 | $27.63 | $22.21 | 25,384 |
| 2019-04-05 | $27.88 | $27.95 | $27.72 | $27.90 | $22.43 | 30,348 |
| 2019-04-04 | $27.88 | $27.95 | $27.64 | $27.79 | $22.34 | 39,928 |
| 2019-04-03 | $27.75 | $27.89 | $27.58 | $27.89 | $22.42 | 23,270 |
| 2019-04-02 | $27.21 | $27.80 | $27.21 | $27.73 | $22.29 | 27,221 |
| 2019-04-01 | $27.26 | $27.50 | $27.17 | $27.47 | $22.08 | 39,030 |
| 2019-03-29 | $27.30 | $27.45 | $27.15 | $27.17 | $21.84 | 122,669 |
| 2019-03-28 | $27.32 | $27.48 | $27.11 | $27.12 | $21.80 | 40,442 |
| 2019-03-27 | $27.65 | $27.65 | $27.20 | $27.27 | $21.92 | 27,452 |
| 2019-03-26 | $27.53 | $27.60 | $27.30 | $27.60 | $22.18 | 33,781 |
| 2019-03-25 | $27.47 | $27.58 | $27.29 | $27.53 | $22.13 | 29,955 |
| 2019-03-22 | $27.38 | $27.47 | $27.16 | $27.47 | $22.08 | 25,973 |
| 2019-03-21 | $27.38 | $27.38 | $27.17 | $27.34 | $21.97 | 19,976 |
| 2019-03-20 | $27.32 | $27.38 | $27.10 | $27.38 | $22.01 | 20,649 |
| 2019-03-19 | $27.38 | $27.38 | $27.18 | $27.26 | $21.91 | 10,999 |
| 2019-03-18 | $27.20 | $27.38 | $27.16 | $27.32 | $21.96 | 30,357 |
| 2019-03-15 | $27.08 | $27.24 | $27.01 | $27.23 | $21.89 | 13,801 |
| 2019-03-14 | $27.25 | $27.47 | $27.01 | $27.18 | $21.85 | 65,470 |
| 2019-03-13 | $27.45 | $27.60 | $27.45 | $27.55 | $21.77 | 45,890 |
| 2019-03-12 | $27.10 | $27.47 | $27.10 | $27.44 | $21.68 | 22,726 |
| 2019-03-11 | $27.05 | $27.32 | $27.00 | $27.18 | $21.48 | 51,332 |
| 2019-03-08 | $27.10 | $27.24 | $27.00 | $27.00 | $21.33 | 21,243 |
| 2019-03-07 | $27.34 | $27.37 | $27.10 | $27.11 | $21.42 | 13,236 |
| 2019-03-06 | $27.20 | $27.40 | $27.10 | $27.26 | $21.54 | 33,531 |
| 2019-03-05 | $27.29 | $27.29 | $27.00 | $27.20 | $21.49 | 13,174 |
| 2019-03-04 | $27.30 | $27.36 | $26.95 | $27.10 | $21.41 | 14,673 |
| 2019-03-01 | $27.24 | $27.39 | $27.00 | $27.23 | $21.52 | 40,381 |
| 2019-02-28 | $26.96 | $27.07 | $26.76 | $27.00 | $21.33 | 35,938 |
| 2019-02-27 | $27.19 | $27.29 | $26.87 | $26.87 | $21.23 | 26,036 |
| 2019-02-26 | $27.45 | $27.45 | $27.10 | $27.12 | $21.43 | 22,129 |
| 2019-02-25 | $27.11 | $27.38 | $27.05 | $27.38 | $21.63 | 36,040 |
| 2019-02-22 | $27.37 | $27.56 | $26.98 | $27.10 | $21.41 | 42,033 |
| 2019-02-21 | $27.38 | $27.55 | $27.30 | $27.37 | $21.63 | 19,241 |
| 2019-02-20 | $27.20 | $27.40 | $27.20 | $27.40 | $21.65 | 10,330 |
| 2019-02-19 | $27.10 | $27.40 | $26.98 | $27.31 | $21.58 | 14,484 |
| 2019-02-15 | $27.04 | $27.22 | $27.00 | $27.19 | $21.48 | 9,301 |
| 2019-02-14 | $27.00 | $27.21 | $27.00 | $27.02 | $21.35 | 12,595 |
| 2019-02-13 | $26.71 | $27.10 | $26.70 | $27.00 | $21.33 | 17,263 |
| 2019-02-12 | $26.87 | $26.93 | $26.68 | $26.92 | $21.27 | 16,944 |
| 2019-02-11 | $26.42 | $26.82 | $26.42 | $26.81 | $21.18 | 8,784 |
| 2019-02-08 | $26.51 | $26.64 | $26.34 | $26.46 | $20.91 | 21,473 |
| 2019-02-07 | $26.59 | $26.77 | $26.50 | $26.54 | $20.97 | 10,945 |
| 2019-02-06 | $26.75 | $26.75 | $26.31 | $26.66 | $21.07 | 30,341 |
| 2019-02-05 | $26.56 | $26.98 | $26.56 | $26.78 | $21.16 | 24,242 |
| 2019-02-04 | $26.53 | $26.82 | $26.46 | $26.64 | $21.05 | 22,091 |
| 2019-02-01 | $26.90 | $27.34 | $26.45 | $26.47 | $20.92 | 138,722 |
| 2019-01-31 | $27.57 | $27.74 | $26.96 | $26.96 | $21.30 | 134,424 |
| 2019-01-30 | $27.44 | $27.66 | $27.39 | $27.62 | $21.82 | 33,532 |
| 2019-01-29 | $27.57 | $27.57 | $27.18 | $27.38 | $21.63 | 12,438 |
| 2019-01-28 | $27.41 | $27.66 | $27.11 | $27.50 | $21.73 | 50,738 |
| 2019-01-25 | $27.45 | $27.68 | $27.40 | $27.56 | $21.78 | 15,099 |
| 2019-01-24 | $27.27 | $27.48 | $27.21 | $27.41 | $21.66 | 19,977 |
| 2019-01-23 | $27.46 | $27.55 | $27.33 | $27.33 | $21.59 | 14,309 |
| 2019-01-22 | $27.63 | $27.72 | $27.43 | $27.59 | $21.80 | 78,040 |
| 2019-01-18 | $27.36 | $27.71 | $27.26 | $27.71 | $21.89 | 51,162 |
| 2019-01-17 | $27.34 | $27.36 | $27.02 | $27.36 | $21.62 | 22,803 |
| 2019-01-16 | $27.03 | $27.24 | $27.00 | $27.20 | $21.49 | 28,432 |
| 2019-01-15 | $27.21 | $27.24 | $27.00 | $27.05 | $21.37 | 21,563 |
| 2019-01-14 | $26.94 | $27.50 | $26.85 | $27.24 | $21.52 | 51,176 |
| 2019-01-11 | $26.49 | $27.00 | $26.40 | $26.99 | $21.33 | 62,774 |
| 2019-01-10 | $26.18 | $26.52 | $25.94 | $26.39 | $20.85 | 32,038 |
| 2019-01-09 | $26.62 | $26.73 | $26.11 | $26.18 | $20.69 | 35,142 |
| 2019-01-08 | $26.87 | $26.87 | $26.50 | $26.58 | $21.00 | 30,783 |
| 2019-01-07 | $26.50 | $26.80 | $26.39 | $26.73 | $21.12 | 35,014 |
| 2019-01-04 | $26.20 | $26.58 | $26.20 | $26.48 | $20.92 | 56,402 |
| 2019-01-03 | $26.11 | $26.39 | $25.93 | $26.19 | $20.69 | 23,299 |
| 2019-01-02 | $25.29 | $26.48 | $25.29 | $26.05 | $20.58 | 62,164 |
| 2018-12-31 | $25.94 | $26.00 | $25.20 | $25.26 | $19.96 | 80,037 |
| 2018-12-28 | $25.15 | $25.56 | $25.06 | $25.54 | $20.18 | 40,355 |
| 2018-12-27 | $25.40 | $25.46 | $25.00 | $25.10 | $19.83 | 51,108 |
| 2018-12-26 | $25.13 | $25.50 | $25.13 | $25.47 | $20.13 | 43,780 |
| 2018-12-24 | $25.01 | $25.24 | $24.97 | $25.13 | $19.86 | 29,070 |
| 2018-12-21 | $24.94 | $25.19 | $24.88 | $25.03 | $19.78 | 97,815 |
| 2018-12-20 | $24.60 | $25.00 | $24.42 | $24.98 | $19.74 | 154,525 |
| 2018-12-19 | $25.06 | $25.25 | $24.60 | $24.60 | $19.44 | 85,799 |
| 2018-12-18 | $25.35 | $25.86 | $25.00 | $25.08 | $19.82 | 64,907 |
| 2018-12-17 | $25.71 | $25.97 | $25.07 | $25.31 | $20.00 | 51,764 |
| 2018-12-14 | $25.85 | $25.95 | $25.49 | $25.89 | $20.46 | 57,305 |
| 2018-12-13 | $26.07 | $26.28 | $25.82 | $26.10 | $20.26 | 56,461 |
| 2018-12-12 | $26.15 | $26.35 | $26.06 | $26.07 | $20.23 | 44,940 |
| 2018-12-11 | $26.36 | $26.50 | $26.05 | $26.05 | $20.22 | 85,813 |
| 2018-12-10 | $26.01 | $26.36 | $26.01 | $26.11 | $20.26 | 49,405 |
| 2018-12-07 | $26.23 | $26.23 | $26.00 | $26.15 | $20.29 | 27,230 |
| 2018-12-06 | $26.15 | $26.40 | $26.08 | $26.16 | $20.30 | 40,131 |
| 2018-12-04 | $26.56 | $26.56 | $26.00 | $26.39 | $20.48 | 46,406 |
| 2018-12-03 | $26.30 | $26.50 | $26.25 | $26.49 | $20.56 | 36,102 |
| 2018-11-30 | $26.40 | $26.40 | $26.25 | $26.25 | $20.37 | 37,847 |
| 2018-11-29 | $26.41 | $26.60 | $26.34 | $26.46 | $20.54 | 21,992 |
| 2018-11-28 | $26.39 | $26.44 | $26.29 | $26.33 | $20.43 | 44,713 |
| 2018-11-27 | $26.42 | $26.43 | $26.27 | $26.38 | $20.47 | 27,843 |
| 2018-11-26 | $26.50 | $26.58 | $26.33 | $26.43 | $20.51 | 37,455 |
| 2018-11-23 | $26.50 | $26.52 | $26.35 | $26.35 | $20.45 | 10,633 |
| 2018-11-21 | $26.36 | $26.54 | $26.36 | $26.50 | $20.57 | 16,178 |
| 2018-11-20 | $26.37 | $26.52 | $26.20 | $26.35 | $20.45 | 44,589 |
| 2018-11-19 | $26.43 | $26.50 | $26.35 | $26.35 | $20.45 | 47,610 |
| 2018-11-16 | $26.35 | $26.59 | $26.35 | $26.53 | $20.59 | 11,676 |
| 2018-11-15 | $26.45 | $26.62 | $26.26 | $26.40 | $20.49 | 34,905 |
| 2018-11-14 | $26.71 | $26.90 | $26.45 | $26.50 | $20.57 | 30,017 |
| 2018-11-13 | $26.71 | $26.87 | $26.67 | $26.70 | $20.72 | 13,356 |
| 2018-11-12 | $26.92 | $26.92 | $26.69 | $26.83 | $20.82 | 22,420 |
| 2018-11-09 | $26.78 | $26.80 | $26.68 | $26.73 | $20.74 | 11,592 |
| 2018-11-08 | $26.79 | $26.82 | $26.61 | $26.68 | $20.71 | 16,762 |
| 2018-11-07 | $26.71 | $26.85 | $26.58 | $26.71 | $20.73 | 29,918 |
| 2018-11-06 | $26.60 | $26.70 | $26.55 | $26.56 | $20.61 | 16,635 |
| 2018-11-05 | $26.51 | $26.70 | $26.51 | $26.70 | $20.72 | 15,065 |
| 2018-11-02 | $26.85 | $26.90 | $26.53 | $26.54 | $20.60 | 17,706 |
| 2018-11-01 | $26.57 | $26.88 | $26.51 | $26.75 | $20.76 | 25,518 |
| 2018-10-31 | $26.60 | $26.64 | $26.45 | $26.51 | $20.57 | 48,415 |
| 2018-10-30 | $26.70 | $26.81 | $26.61 | $26.61 | $20.65 | 16,758 |
| 2018-10-29 | $26.59 | $26.92 | $26.25 | $26.69 | $20.71 | 82,782 |
| 2018-10-26 | $26.85 | $27.08 | $26.85 | $26.96 | $20.92 | 11,580 |
| 2018-10-25 | $26.80 | $27.17 | $26.80 | $27.17 | $21.09 | 14,294 |
| 2018-10-24 | $26.69 | $26.86 | $26.69 | $26.86 | $20.85 | 16,930 |
| 2018-10-23 | $26.65 | $26.79 | $26.62 | $26.79 | $20.79 | 13,647 |
| 2018-10-22 | $26.66 | $26.80 | $26.59 | $26.65 | $20.68 | 7,771 |
| 2018-10-19 | $26.50 | $26.78 | $26.45 | $26.78 | $20.78 | 66,438 |
| 2018-10-18 | $26.36 | $26.73 | $26.36 | $26.52 | $20.58 | 53,791 |
| 2018-10-17 | $26.43 | $26.65 | $26.23 | $26.51 | $20.57 | 41,108 |
| 2018-10-16 | $26.91 | $26.91 | $26.63 | $26.64 | $20.68 | 28,491 |
| 2018-10-15 | $26.76 | $26.91 | $26.64 | $26.80 | $20.80 | 23,711 |
| 2018-10-12 | $26.82 | $27.08 | $26.66 | $26.80 | $20.80 | 35,432 |
| 2018-10-11 | $26.82 | $27.02 | $26.60 | $26.77 | $20.78 | 54,289 |
| 2018-10-10 | $27.00 | $27.00 | $26.68 | $26.82 | $20.81 | 54,357 |
| 2018-10-09 | $26.96 | $27.02 | $26.80 | $26.98 | $20.94 | 20,988 |
| 2018-10-08 | $26.53 | $27.00 | $26.53 | $26.93 | $20.90 | 69,396 |
| 2018-10-05 | $26.65 | $26.84 | $26.30 | $26.66 | $20.69 | 146,498 |
| 2018-10-04 | $26.80 | $26.94 | $26.57 | $26.65 | $20.68 | 49,243 |
| 2018-10-03 | $27.27 | $27.32 | $26.60 | $26.79 | $20.79 | 58,100 |
| 2018-10-02 | $27.40 | $27.44 | $27.27 | $27.27 | $21.16 | 48,728 |
| 2018-10-01 | $27.34 | $27.44 | $27.33 | $27.40 | $21.26 | 101,556 |
| 2018-09-28 | $27.44 | $27.44 | $27.33 | $27.33 | $21.21 | 30,426 |
| 2018-09-27 | $27.38 | $27.41 | $27.27 | $27.28 | $21.17 | 37,616 |
| 2018-09-26 | $27.37 | $27.45 | $27.30 | $27.38 | $21.25 | 21,728 |
| 2018-09-25 | $27.47 | $27.59 | $27.27 | $27.40 | $21.26 | 59,075 |
| 2018-09-24 | $27.37 | $27.56 | $27.35 | $27.49 | $21.33 | 17,121 |
| 2018-09-21 | $27.36 | $27.44 | $27.31 | $27.38 | $21.25 | 14,667 |
| 2018-09-20 | $27.30 | $27.41 | $27.30 | $27.34 | $21.22 | 28,514 |
| 2018-09-19 | $27.39 | $27.41 | $27.24 | $27.30 | $21.19 | 57,071 |
| 2018-09-18 | $27.25 | $27.48 | $27.25 | $27.32 | $21.20 | 28,960 |
| 2018-09-17 | $27.40 | $27.44 | $27.29 | $27.39 | $21.26 | 55,050 |
| 2018-09-14 | $27.34 | $27.47 | $27.26 | $27.46 | $21.31 | 32,394 |
| 2018-09-13 | $27.52 | $27.52 | $27.27 | $27.34 | $21.22 | 47,016 |
| 2018-09-12 | $27.71 | $27.82 | $27.65 | $27.76 | $21.18 | 18,731 |
| 2018-09-11 | $27.64 | $27.80 | $27.56 | $27.70 | $21.14 | 37,320 |
| 2018-09-10 | $27.77 | $27.85 | $27.64 | $27.68 | $21.12 | 13,887 |
| 2018-09-07 | $27.71 | $27.77 | $27.52 | $27.57 | $21.04 | 27,692 |
| 2018-09-06 | $27.82 | $27.91 | $27.53 | $27.74 | $21.17 | 35,076 |
| 2018-09-05 | $27.99 | $28.00 | $27.69 | $27.77 | $21.19 | 29,908 |
| 2018-09-04 | $28.12 | $28.36 | $27.90 | $27.96 | $21.33 | 18,135 |
| 2018-08-31 | $28.19 | $28.25 | $28.06 | $28.21 | $21.52 | 20,266 |
| 2018-08-30 | $28.19 | $28.21 | $28.11 | $28.14 | $21.47 | 15,621 |
| 2018-08-29 | $28.09 | $28.35 | $28.03 | $28.24 | $21.55 | 27,990 |
| 2018-08-28 | $27.96 | $28.10 | $27.74 | $28.10 | $21.44 | 50,486 |
| 2018-08-27 | $28.10 | $28.10 | $27.87 | $27.90 | $21.29 | 28,643 |
| 2018-08-24 | $27.85 | $28.10 | $27.85 | $28.10 | $21.44 | 19,622 |
| 2018-08-23 | $27.85 | $27.96 | $27.82 | $27.88 | $21.27 | 12,609 |
| 2018-08-22 | $27.80 | $27.97 | $27.80 | $27.94 | $21.32 | 20,000 |
| 2018-08-21 | $27.76 | $27.90 | $27.76 | $27.87 | $21.27 | 16,361 |
| 2018-08-20 | $27.66 | $27.92 | $27.56 | $27.88 | $21.27 | 36,336 |
| 2018-08-17 | $27.68 | $27.68 | $27.60 | $27.65 | $21.10 | 9,815 |
| 2018-08-16 | $27.62 | $27.68 | $27.55 | $27.66 | $21.10 | 38,702 |
| 2018-08-15 | $27.53 | $27.62 | $27.46 | $27.59 | $21.05 | 35,816 |
| 2018-08-14 | $27.47 | $27.58 | $27.46 | $27.48 | $20.97 | 45,084 |
| 2018-08-13 | $27.44 | $27.54 | $27.39 | $27.43 | $20.93 | 17,678 |
| 2018-08-10 | $27.50 | $27.54 | $27.25 | $27.38 | $20.89 | 39,815 |
| 2018-08-09 | $27.45 | $27.58 | $27.44 | $27.51 | $20.99 | 23,967 |
| 2018-08-08 | $27.45 | $27.54 | $27.45 | $27.47 | $20.96 | 23,909 |
| 2018-08-07 | $27.54 | $27.54 | $27.43 | $27.48 | $20.97 | 48,497 |
| 2018-08-06 | $27.57 | $27.63 | $27.40 | $27.54 | $21.01 | 42,938 |
| 2018-08-03 | $27.64 | $27.76 | $27.54 | $27.56 | $21.03 | 59,197 |
| 2018-08-02 | $27.68 | $27.70 | $27.51 | $27.64 | $21.09 | 17,741 |
| 2018-08-01 | $27.82 | $27.91 | $27.50 | $27.54 | $21.01 | 45,847 |
| 2018-07-31 | $27.96 | $28.00 | $27.83 | $27.84 | $21.24 | 22,446 |
| 2018-07-30 | $28.02 | $28.05 | $27.83 | $28.05 | $21.40 | 22,561 |
| 2018-07-27 | $28.05 | $28.21 | $27.95 | $28.00 | $21.36 | 17,500 |
| 2018-07-26 | $27.93 | $28.17 | $27.91 | $28.05 | $21.40 | 46,320 |
| 2018-07-25 | $28.41 | $28.41 | $27.95 | $27.99 | $21.36 | 66,891 |
| 2018-07-24 | $28.42 | $28.54 | $28.34 | $28.50 | $21.75 | 40,792 |
| 2018-07-23 | $28.63 | $28.75 | $28.41 | $28.41 | $21.68 | 33,040 |
| 2018-07-20 | $28.48 | $28.76 | $28.36 | $28.76 | $21.94 | 32,625 |
| 2018-07-19 | $28.30 | $28.46 | $28.29 | $28.42 | $21.68 | 9,483 |
| 2018-07-18 | $28.25 | $28.36 | $28.21 | $28.28 | $21.58 | 13,698 |
| 2018-07-17 | $28.29 | $28.42 | $28.15 | $28.27 | $21.57 | 13,302 |
| 2018-07-16 | $28.37 | $28.37 | $28.16 | $28.19 | $21.51 | 12,894 |
| 2018-07-13 | $28.62 | $28.75 | $28.35 | $28.44 | $21.70 | 20,775 |
| 2018-07-12 | $28.72 | $28.75 | $28.54 | $28.70 | $21.90 | 15,252 |
| 2018-07-11 | $28.77 | $28.85 | $28.67 | $28.72 | $21.91 | 24,469 |
| 2018-07-10 | $28.65 | $28.92 | $28.55 | $28.80 | $21.97 | 37,966 |
| 2018-07-09 | $28.56 | $28.89 | $28.44 | $28.76 | $21.94 | 44,489 |
| 2018-07-06 | $28.41 | $28.64 | $28.41 | $28.56 | $21.79 | 29,411 |
| 2018-07-05 | $28.46 | $28.47 | $28.37 | $28.44 | $21.70 | 58,329 |
| 2018-07-03 | $28.26 | $28.60 | $28.26 | $28.45 | $21.71 | 34,112 |
| 2018-07-02 | $28.34 | $28.50 | $28.04 | $28.34 | $21.62 | 68,491 |
| 2018-06-29 | $28.00 | $28.14 | $27.87 | $28.14 | $21.47 | 11,719 |
| 2018-06-28 | $27.85 | $28.00 | $27.75 | $28.00 | $21.36 | 31,897 |
| 2018-06-27 | $27.82 | $27.97 | $27.82 | $27.91 | $21.30 | 10,818 |
| 2018-06-26 | $27.76 | $27.93 | $27.76 | $27.92 | $21.30 | 29,283 |
| 2018-06-25 | $27.85 | $27.89 | $27.85 | $27.85 | $21.25 | 20,846 |
| 2018-06-22 | $27.79 | $27.94 | $27.79 | $27.87 | $21.27 | 9,730 |
| 2018-06-21 | $27.78 | $27.96 | $27.78 | $27.89 | $21.28 | 12,938 |
| 2018-06-20 | $27.81 | $28.07 | $27.81 | $27.81 | $21.22 | 19,434 |
| 2018-06-19 | $27.74 | $27.97 | $27.74 | $27.89 | $21.28 | 12,968 |
| 2018-06-18 | $27.80 | $28.04 | $27.75 | $27.89 | $21.28 | 22,412 |
| 2018-06-15 | $27.82 | $27.95 | $27.72 | $27.80 | $21.21 | 18,930 |
| 2018-06-14 | $28.10 | $28.24 | $28.10 | $28.24 | $21.19 | 12,381 |
| 2018-06-13 | $28.13 | $28.29 | $28.10 | $28.20 | $21.16 | 12,167 |
| 2018-06-12 | $28.23 | $28.28 | $28.14 | $28.23 | $21.18 | 39,069 |
| 2018-06-11 | $28.07 | $28.23 | $28.07 | $28.20 | $21.16 | 19,242 |
| 2018-06-08 | $28.24 | $28.28 | $28.20 | $28.27 | $21.21 | 21,620 |
| 2018-06-07 | $28.11 | $28.23 | $28.11 | $28.23 | $21.18 | 7,649 |
| 2018-06-06 | $27.93 | $28.20 | $27.90 | $28.07 | $21.06 | 32,125 |
| 2018-06-05 | $27.99 | $28.18 | $27.88 | $27.98 | $20.99 | 32,001 |
| 2018-06-04 | $27.88 | $27.97 | $27.81 | $27.97 | $20.99 | 10,186 |
| 2018-06-01 | $27.80 | $27.98 | $27.62 | $27.98 | $20.99 | 20,757 |
| 2018-05-31 | $27.50 | $27.74 | $27.50 | $27.73 | $20.81 | 21,918 |
| 2018-05-30 | $27.51 | $27.65 | $27.51 | $27.64 | $20.74 | 18,846 |
| 2018-05-29 | $27.62 | $27.67 | $27.55 | $27.56 | $20.68 | 15,011 |
| 2018-05-25 | $27.70 | $27.70 | $27.52 | $27.52 | $20.65 | 17,048 |
| 2018-05-24 | $27.59 | $27.67 | $27.52 | $27.65 | $20.75 | 11,323 |
| 2018-05-23 | $27.42 | $27.61 | $27.42 | $27.47 | $20.61 | 15,476 |
| 2018-05-22 | $27.46 | $27.54 | $27.46 | $27.48 | $20.62 | 25,364 |
| 2018-05-21 | $27.62 | $27.62 | $27.43 | $27.52 | $20.65 | 23,391 |
| 2018-05-18 | $27.32 | $27.48 | $27.32 | $27.44 | $20.59 | 26,262 |
| 2018-05-17 | $27.47 | $27.47 | $27.32 | $27.32 | $20.50 | 23,299 |
| 2018-05-16 | $27.43 | $27.45 | $27.37 | $27.39 | $20.55 | 15,771 |
| 2018-05-15 | $27.47 | $27.52 | $27.41 | $27.43 | $20.58 | 15,525 |
| 2018-05-14 | $27.53 | $27.59 | $27.47 | $27.57 | $20.69 | 15,979 |
| 2018-05-11 | $27.42 | $27.52 | $27.36 | $27.43 | $20.58 | 40,515 |
| 2018-05-10 | $27.48 | $27.52 | $27.43 | $27.43 | $20.58 | 36,616 |
| 2018-05-09 | $27.53 | $27.59 | $27.47 | $27.47 | $20.61 | 44,739 |
| 2018-05-08 | $27.59 | $27.61 | $27.47 | $27.48 | $20.62 | 18,726 |
| 2018-05-07 | $27.67 | $27.74 | $27.55 | $27.67 | $20.76 | 41,093 |
| 2018-05-04 | $27.64 | $27.82 | $27.60 | $27.72 | $20.80 | 9,514 |
| 2018-05-03 | $27.52 | $27.64 | $27.52 | $27.64 | $20.74 | 23,834 |
| 2018-05-02 | $27.51 | $27.61 | $27.50 | $27.60 | $20.71 | 16,174 |
| 2018-05-01 | $27.59 | $27.59 | $27.50 | $27.58 | $20.69 | 9,016 |
| 2018-04-30 | $27.56 | $27.64 | $27.50 | $27.56 | $20.68 | 15,768 |
| 2018-04-27 | $27.55 | $27.68 | $27.51 | $27.68 | $20.77 | 16,745 |
| 2018-04-26 | $27.50 | $27.73 | $27.50 | $27.54 | $20.66 | 8,444 |
| 2018-04-25 | $27.58 | $27.60 | $27.50 | $27.55 | $20.67 | 17,926 |
| 2018-04-24 | $27.69 | $27.72 | $27.56 | $27.65 | $20.75 | 23,157 |
| 2018-04-23 | $27.66 | $27.70 | $27.40 | $27.69 | $20.78 | 22,768 |
| 2018-04-20 | $27.35 | $27.75 | $27.34 | $27.75 | $20.82 | 48,830 |
| 2018-04-19 | $27.36 | $27.53 | $27.36 | $27.40 | $20.56 | 50,006 |
| 2018-04-18 | $27.51 | $27.54 | $27.23 | $27.46 | $20.60 | 57,121 |
| 2018-04-17 | $27.54 | $27.68 | $27.33 | $27.68 | $20.77 | 24,315 |
| 2018-04-16 | $27.54 | $27.66 | $27.40 | $27.63 | $20.73 | 15,800 |
| 2018-04-13 | $27.74 | $27.80 | $27.55 | $27.66 | $20.75 | 37,396 |
| 2018-04-12 | $27.82 | $27.97 | $27.70 | $27.73 | $20.81 | 39,354 |
| 2018-04-11 | $28.01 | $28.02 | $27.82 | $27.90 | $20.93 | 32,252 |
| 2018-04-10 | $28.06 | $28.21 | $27.99 | $28.11 | $21.09 | 20,126 |
| 2018-04-09 | $27.90 | $28.04 | $27.77 | $28.04 | $21.04 | 25,721 |
| 2018-04-06 | $27.84 | $27.90 | $27.77 | $27.90 | $20.93 | 19,237 |
| 2018-04-05 | $27.75 | $27.90 | $27.75 | $27.90 | $20.93 | 32,534 |
| 2018-04-04 | $27.71 | $27.90 | $27.67 | $27.80 | $20.86 | 41,015 |
| 2018-04-03 | $27.70 | $27.98 | $27.32 | $27.79 | $20.85 | 71,204 |
| 2018-04-02 | $27.80 | $27.92 | $27.80 | $27.84 | $20.89 | 22,230 |
| 2018-03-29 | $28.24 | $28.24 | $27.81 | $27.81 | $20.87 | 41,044 |
| 2018-03-28 | $28.07 | $28.07 | $27.87 | $28.02 | $21.02 | 7,655 |
| 2018-03-27 | $27.96 | $28.09 | $27.86 | $28.09 | $21.08 | 13,740 |
| 2018-03-26 | $28.04 | $28.04 | $27.85 | $27.95 | $20.97 | 8,784 |
| 2018-03-23 | $27.95 | $28.08 | $27.87 | $27.99 | $21.00 | 21,375 |
| 2018-03-22 | $27.76 | $27.93 | $27.76 | $27.85 | $20.90 | 13,845 |
| 2018-03-21 | $27.82 | $28.00 | $27.82 | $27.84 | $20.89 | 10,225 |
| 2018-03-20 | $27.80 | $27.98 | $27.80 | $27.83 | $20.88 | 8,015 |
| 2018-03-19 | $27.80 | $27.98 | $27.68 | $27.83 | $20.88 | 31,049 |
| 2018-03-16 | $28.03 | $28.10 | $27.78 | $27.95 | $20.97 | 96,995 |
| 2018-03-15 | $27.98 | $28.21 | $27.82 | $28.17 | $21.14 | 49,085 |
| 2018-03-14 | $28.46 | $28.59 | $28.39 | $28.40 | $20.96 | 35,805 |
| 2018-03-13 | $28.33 | $28.47 | $28.33 | $28.45 | $20.99 | 32,462 |
| 2018-03-12 | $28.46 | $28.48 | $28.35 | $28.36 | $20.93 | 421,531 |
| 2018-03-09 | $28.39 | $28.55 | $28.39 | $28.48 | $21.02 | 44,704 |
| 2018-03-08 | $28.43 | $28.53 | $28.40 | $28.45 | $21.00 | 41,415 |
| 2018-03-07 | $28.35 | $28.51 | $28.35 | $28.49 | $21.03 | 14,524 |
| 2018-03-06 | $28.37 | $28.53 | $28.36 | $28.42 | $20.98 | 19,643 |
| 2018-03-05 | $28.33 | $28.47 | $28.25 | $28.47 | $21.01 | 37,622 |
| 2018-03-02 | $28.35 | $28.55 | $28.14 | $28.36 | $20.93 | 68,400 |
| 2018-03-01 | $28.16 | $28.52 | $28.16 | $28.38 | $20.95 | 22,573 |
| 2018-02-28 | $27.96 | $28.35 | $27.80 | $28.18 | $20.80 | 32,464 |
| 2018-02-27 | $27.76 | $28.13 | $27.61 | $27.90 | $20.59 | 43,574 |
| 2018-02-26 | $27.77 | $27.99 | $27.76 | $27.80 | $20.51 | 54,776 |
| 2018-02-23 | $27.76 | $27.95 | $27.58 | $27.86 | $20.56 | 67,496 |
| 2018-02-22 | $27.66 | $27.97 | $27.65 | $27.75 | $20.48 | 35,937 |
| 2018-02-21 | $27.61 | $27.86 | $27.61 | $27.78 | $20.50 | 28,897 |
| 2018-02-20 | $27.43 | $27.84 | $27.43 | $27.64 | $20.40 | 48,837 |
| 2018-02-16 | $27.15 | $27.57 | $27.15 | $27.57 | $20.35 | 29,912 |
| 2018-02-15 | $27.23 | $27.28 | $27.16 | $27.18 | $20.06 | 16,631 |
| 2018-02-14 | $27.23 | $27.38 | $27.20 | $27.20 | $20.08 | 18,499 |
| 2018-02-13 | $27.29 | $27.50 | $27.29 | $27.29 | $20.14 | 25,118 |
| 2018-02-12 | $27.15 | $27.49 | $27.15 | $27.28 | $20.13 | 37,464 |
| 2018-02-09 | $27.35 | $27.43 | $27.15 | $27.31 | $20.16 | 65,641 |
| 2018-02-08 | $27.31 | $27.55 | $27.31 | $27.37 | $20.20 | 409,116 |
| 2018-02-07 | $27.35 | $27.74 | $27.35 | $27.49 | $20.29 | 39,098 |
| 2018-02-06 | $27.31 | $27.50 | $27.31 | $27.44 | $20.25 | 47,155 |
| 2018-02-05 | $27.20 | $27.46 | $27.20 | $27.39 | $20.22 | 47,219 |
| 2018-02-02 | $27.32 | $27.53 | $27.15 | $27.29 | $20.14 | 44,390 |
| 2018-02-01 | $27.45 | $27.60 | $27.35 | $27.35 | $20.19 | 35,817 |
| 2018-01-31 | $27.40 | $27.60 | $27.40 | $27.43 | $20.25 | 22,883 |
| 2018-01-30 | $27.64 | $27.66 | $27.26 | $27.32 | $20.16 | 76,955 |
| 2018-01-29 | $27.68 | $27.70 | $27.55 | $27.64 | $20.40 | 66,281 |
| 2018-01-26 | $27.80 | $27.97 | $27.67 | $27.68 | $20.43 | 25,909 |
| 2018-01-25 | $27.86 | $28.07 | $27.75 | $27.85 | $20.56 | 30,867 |
| 2018-01-24 | $28.29 | $28.35 | $27.90 | $27.90 | $20.59 | 27,912 |
| 2018-01-23 | $27.91 | $28.40 | $27.91 | $28.18 | $20.80 | 40,875 |
| 2018-01-22 | $27.80 | $28.09 | $27.80 | $28.04 | $20.69 | 22,558 |
| 2018-01-19 | $27.90 | $28.40 | $27.84 | $27.87 | $20.57 | 43,791 |
| 2018-01-18 | $28.00 | $28.08 | $27.91 | $27.99 | $20.66 | 32,228 |
| 2018-01-17 | $28.15 | $28.18 | $27.91 | $27.98 | $20.65 | 26,006 |
| 2018-01-16 | $27.97 | $28.27 | $27.97 | $28.26 | $20.86 | 29,465 |
| 2018-01-12 | $28.03 | $28.12 | $27.95 | $28.05 | $20.70 | 77,303 |
| 2018-01-11 | $28.05 | $28.11 | $27.95 | $28.01 | $20.67 | 57,635 |
| 2018-01-10 | $28.07 | $28.19 | $28.00 | $28.01 | $20.67 | 45,689 |
| 2018-01-09 | $28.18 | $28.21 | $27.98 | $28.15 | $20.78 | 18,819 |
| 2018-01-08 | $27.97 | $28.20 | $27.97 | $28.19 | $20.81 | 23,464 |
| 2018-01-05 | $27.87 | $28.23 | $27.78 | $28.00 | $20.67 | 29,071 |
| 2018-01-04 | $27.79 | $27.99 | $27.79 | $27.84 | $20.55 | 29,183 |
| 2018-01-03 | $27.91 | $28.19 | $27.68 | $27.78 | $20.50 | 46,307 |
| 2018-01-02 | $28.10 | $28.21 | $27.89 | $27.96 | $20.64 | 42,531 |
| 2017-12-29 | $28.27 | $28.35 | $28.00 | $28.15 | $20.78 | 50,414 |
| 2017-12-28 | $28.24 | $28.35 | $28.01 | $28.02 | $20.68 | 16,291 |
| 2017-12-27 | $28.28 | $28.44 | $28.26 | $28.27 | $20.87 | 14,409 |
| 2017-12-26 | $28.27 | $28.41 | $28.23 | $28.36 | $20.93 | 13,091 |
| 2017-12-22 | $28.29 | $28.32 | $28.13 | $28.23 | $20.84 | 17,190 |
| 2017-12-21 | $28.10 | $28.33 | $28.10 | $28.33 | $20.91 | 15,214 |
| 2017-12-20 | $28.10 | $28.37 | $28.02 | $28.07 | $20.72 | 43,891 |
| 2017-12-19 | $28.06 | $28.18 | $27.86 | $28.18 | $20.80 | 37,210 |
| 2017-12-18 | $27.98 | $28.67 | $27.95 | $28.13 | $20.76 | 30,364 |
| 2017-12-15 | $27.97 | $28.20 | $27.82 | $28.02 | $20.68 | 24,157 |
| 2017-12-14 | $28.00 | $28.18 | $27.89 | $28.17 | $20.79 | 77,016 |
| 2017-12-13 | $28.53 | $28.53 | $28.32 | $28.50 | $20.69 | 39,938 |
| 2017-12-12 | $28.68 | $28.70 | $28.50 | $28.61 | $20.77 | 7,173 |
| 2017-12-11 | $28.51 | $28.70 | $28.51 | $28.62 | $20.77 | 17,182 |
| 2017-12-08 | $28.50 | $28.64 | $28.40 | $28.61 | $20.77 | 14,773 |
| 2017-12-07 | $28.25 | $28.50 | $28.25 | $28.50 | $20.69 | 25,352 |
| 2017-12-06 | $28.16 | $28.39 | $28.16 | $28.28 | $20.53 | 16,051 |
| 2017-12-05 | $28.31 | $28.41 | $28.21 | $28.23 | $20.49 | 41,516 |
| 2017-12-04 | $28.34 | $28.49 | $28.22 | $28.36 | $20.59 | 30,419 |
| 2017-12-01 | $28.12 | $28.41 | $28.10 | $28.34 | $20.57 | 15,443 |
| 2017-11-30 | $28.20 | $28.40 | $28.11 | $28.12 | $20.41 | 45,927 |
| 2017-11-29 | $28.36 | $28.43 | $28.12 | $28.28 | $20.53 | 14,523 |
| 2017-11-28 | $28.30 | $28.49 | $28.30 | $28.45 | $20.65 | 13,686 |
| 2017-11-27 | $28.26 | $28.43 | $28.23 | $28.40 | $20.62 | 20,433 |
| 2017-11-24 | $28.42 | $28.42 | $28.22 | $28.30 | $20.54 | 10,323 |
| 2017-11-22 | $28.26 | $28.37 | $28.21 | $28.34 | $20.57 | 15,018 |
| 2017-11-21 | $28.13 | $28.37 | $28.13 | $28.32 | $20.56 | 19,997 |
| 2017-11-20 | $28.01 | $28.40 | $27.93 | $28.23 | $20.49 | 28,142 |
| 2017-11-17 | $28.06 | $28.29 | $28.02 | $28.09 | $20.39 | 22,306 |
| 2017-11-16 | $27.86 | $28.12 | $27.86 | $28.08 | $20.39 | 33,207 |
| 2017-11-15 | $27.86 | $28.09 | $27.81 | $27.86 | $20.23 | 29,317 |
| 2017-11-14 | $27.97 | $28.07 | $27.97 | $28.00 | $20.33 | 21,585 |
| 2017-11-13 | $27.98 | $28.09 | $27.85 | $28.06 | $20.37 | 19,662 |
| 2017-11-10 | $28.31 | $28.31 | $27.86 | $27.86 | $20.23 | 59,014 |
| 2017-11-09 | $28.42 | $28.55 | $28.27 | $28.35 | $20.58 | 30,995 |
| 2017-11-08 | $28.54 | $28.70 | $28.46 | $28.52 | $20.71 | 14,538 |
| 2017-11-07 | $28.52 | $28.69 | $28.47 | $28.69 | $20.83 | 28,364 |
| 2017-11-06 | $28.46 | $28.64 | $28.46 | $28.57 | $20.74 | 36,100 |
| 2017-11-03 | $28.65 | $28.67 | $28.43 | $28.48 | $20.68 | 23,732 |
| 2017-11-02 | $28.59 | $28.76 | $28.59 | $28.75 | $20.87 | 19,592 |
| 2017-11-01 | $28.82 | $28.86 | $28.58 | $28.64 | $20.80 | 9,702 |
| 2017-10-31 | $28.49 | $28.90 | $28.49 | $28.65 | $20.80 | 14,921 |
| 2017-10-30 | $28.71 | $28.74 | $28.53 | $28.56 | $20.73 | 35,350 |
| 2017-10-27 | $28.72 | $28.83 | $28.70 | $28.75 | $20.87 | 29,239 |
| 2017-10-26 | $28.60 | $28.87 | $28.60 | $28.87 | $20.96 | 65,210 |
| 2017-10-25 | $28.58 | $28.70 | $28.43 | $28.62 | $20.78 | 16,997 |
| 2017-10-24 | $28.74 | $28.74 | $28.49 | $28.63 | $20.79 | 43,028 |
| 2017-10-23 | $28.68 | $28.74 | $28.61 | $28.74 | $20.86 | 21,815 |
| 2017-10-20 | $28.44 | $28.73 | $28.31 | $28.73 | $20.86 | 51,674 |
| 2017-10-19 | $28.42 | $28.68 | $28.42 | $28.58 | $20.75 | 13,468 |
| 2017-10-18 | $28.55 | $28.68 | $28.43 | $28.66 | $20.81 | 30,070 |
| 2017-10-17 | $28.28 | $28.53 | $28.28 | $28.40 | $20.62 | 50,402 |
| 2017-10-16 | $28.34 | $28.40 | $28.28 | $28.33 | $20.57 | 9,489 |
| 2017-10-13 | $28.21 | $28.48 | $28.19 | $28.33 | $20.57 | 73,322 |
| 2017-10-12 | $28.15 | $28.36 | $28.13 | $28.26 | $20.52 | 32,444 |
| 2017-10-11 | $28.19 | $28.38 | $28.19 | $28.19 | $20.47 | 18,057 |
| 2017-10-10 | $28.13 | $28.29 | $28.05 | $28.18 | $20.46 | 18,113 |
| 2017-10-09 | $28.17 | $28.26 | $28.04 | $28.13 | $20.42 | 69,695 |
| 2017-10-06 | $28.34 | $28.34 | $28.11 | $28.18 | $20.46 | 62,293 |
| 2017-10-05 | $28.62 | $28.69 | $28.30 | $28.33 | $20.57 | 56,740 |
| 2017-10-04 | $28.73 | $28.79 | $28.60 | $28.63 | $20.79 | 12,174 |
| 2017-10-03 | $28.75 | $28.79 | $28.59 | $28.65 | $20.80 | 16,261 |
| 2017-10-02 | $28.79 | $28.79 | $28.67 | $28.67 | $20.81 | 38,415 |
| 2017-09-29 | $28.69 | $28.74 | $28.58 | $28.68 | $20.82 | 22,811 |
| 2017-09-28 | $28.72 | $28.72 | $28.60 | $28.66 | $20.81 | 11,121 |
| 2017-09-27 | $28.86 | $28.86 | $28.56 | $28.69 | $20.83 | 45,497 |
| 2017-09-26 | $28.75 | $28.83 | $28.67 | $28.73 | $20.86 | 10,307 |
| 2017-09-25 | $28.70 | $28.87 | $28.70 | $28.75 | $20.87 | 32,347 |
| 2017-09-22 | $28.62 | $28.79 | $28.62 | $28.69 | $20.83 | 36,335 |
| 2017-09-21 | $28.81 | $28.92 | $28.64 | $28.67 | $20.81 | 74,725 |
| 2017-09-20 | $28.66 | $29.04 | $28.59 | $29.03 | $21.08 | 20,944 |
| 2017-09-19 | $28.91 | $29.07 | $28.60 | $28.76 | $20.88 | 27,310 |
| 2017-09-18 | $28.99 | $29.15 | $28.90 | $28.96 | $21.02 | 17,535 |
| 2017-09-15 | $29.03 | $29.23 | $28.80 | $28.91 | $20.99 | 22,806 |
| 2017-09-14 | $29.61 | $29.73 | $29.30 | $29.48 | $21.06 | 92,896 |
| 2017-09-13 | $29.61 | $29.81 | $29.57 | $29.57 | $21.12 | 72,932 |
| 2017-09-12 | $29.56 | $29.74 | $29.56 | $29.65 | $21.18 | 21,424 |
| 2017-09-11 | $29.46 | $29.74 | $29.46 | $29.60 | $21.15 | 16,353 |
| 2017-09-08 | $29.48 | $29.59 | $29.45 | $29.45 | $21.04 | 10,651 |
| 2017-09-07 | $29.46 | $29.70 | $29.46 | $29.52 | $21.09 | 21,991 |
| 2017-09-06 | $29.41 | $29.61 | $29.41 | $29.51 | $21.08 | 9,008 |
| 2017-09-05 | $29.50 | $29.60 | $29.40 | $29.41 | $21.01 | 9,162 |
| 2017-09-01 | $29.40 | $29.58 | $29.39 | $29.58 | $21.13 | 5,360 |
| 2017-08-31 | $29.33 | $29.56 | $29.31 | $29.51 | $21.08 | 16,488 |
| 2017-08-30 | $29.30 | $29.47 | $29.28 | $29.33 | $20.95 | 13,708 |
| 2017-08-29 | $29.42 | $29.48 | $29.30 | $29.30 | $20.93 | 12,495 |
| 2017-08-28 | $29.42 | $29.50 | $29.23 | $29.50 | $21.07 | 28,752 |
| 2017-08-25 | $29.25 | $29.53 | $29.25 | $29.47 | $21.05 | 12,912 |
| 2017-08-24 | $29.35 | $29.52 | $29.28 | $29.29 | $20.92 | 7,668 |
| 2017-08-23 | $29.43 | $29.44 | $29.27 | $29.27 | $20.91 | 19,302 |
| 2017-08-22 | $29.29 | $29.49 | $29.21 | $29.30 | $20.93 | 15,208 |
| 2017-08-21 | $29.33 | $29.49 | $29.28 | $29.28 | $20.92 | 10,121 |
| 2017-08-18 | $29.38 | $29.49 | $29.33 | $29.39 | $21.00 | 17,668 |
| 2017-08-17 | $29.54 | $29.56 | $29.36 | $29.44 | $21.03 | 10,592 |
| 2017-08-16 | $29.39 | $29.58 | $29.39 | $29.58 | $21.13 | 15,892 |
| 2017-08-15 | $29.52 | $29.52 | $29.26 | $29.36 | $20.97 | 13,381 |
| 2017-08-14 | $29.21 | $29.50 | $29.15 | $29.31 | $20.94 | 6,075 |
| 2017-08-11 | $29.04 | $29.13 | $28.88 | $29.02 | $20.73 | 34,391 |
| 2017-08-10 | $29.47 | $29.62 | $28.90 | $28.96 | $20.69 | 38,065 |
| 2017-08-09 | $29.59 | $29.67 | $29.48 | $29.49 | $21.06 | 16,990 |
| 2017-08-08 | $29.53 | $29.70 | $29.53 | $29.66 | $21.19 | 8,469 |
| 2017-08-07 | $29.45 | $29.68 | $29.45 | $29.55 | $21.11 | 25,006 |
| 2017-08-04 | $29.47 | $29.60 | $29.44 | $29.54 | $21.10 | 9,645 |
| 2017-08-03 | $29.48 | $29.65 | $29.47 | $29.49 | $21.07 | 22,418 |
| 2017-08-02 | $29.47 | $29.67 | $29.46 | $29.46 | $21.05 | 22,091 |
| 2017-08-01 | $29.55 | $29.55 | $29.45 | $29.55 | $21.11 | 21,726 |
| 2017-07-31 | $29.60 | $29.70 | $29.44 | $29.44 | $21.03 | 33,624 |
| 2017-07-28 | $29.57 | $29.69 | $29.49 | $29.62 | $21.16 | 28,874 |
| 2017-07-27 | $29.48 | $29.60 | $29.36 | $29.60 | $21.15 | 22,417 |
| 2017-07-26 | $29.66 | $29.69 | $29.21 | $29.33 | $20.95 | 28,781 |
| 2017-07-25 | $29.78 | $29.82 | $29.33 | $29.64 | $21.17 | 20,314 |
| 2017-07-24 | $29.68 | $29.90 | $29.65 | $29.82 | $21.30 | 8,975 |
| 2017-07-21 | $29.60 | $29.83 | $29.60 | $29.83 | $21.31 | 35,464 |
| 2017-07-20 | $29.55 | $29.68 | $29.54 | $29.61 | $21.15 | 35,639 |
| 2017-07-19 | $29.47 | $29.72 | $29.30 | $29.57 | $21.12 | 18,703 |
| 2017-07-18 | $29.37 | $29.58 | $29.37 | $29.58 | $21.13 | 63,868 |
| 2017-07-17 | $29.45 | $29.49 | $29.41 | $29.46 | $21.05 | 14,080 |
| 2017-07-14 | $29.41 | $29.46 | $29.37 | $29.40 | $21.00 | 25,307 |
| 2017-07-13 | $29.38 | $29.42 | $29.30 | $29.38 | $20.99 | 45,001 |
| 2017-07-12 | $29.32 | $29.37 | $29.20 | $29.35 | $20.96 | 24,996 |
| 2017-07-11 | $29.17 | $29.34 | $29.00 | $29.25 | $20.90 | 33,641 |
| 2017-07-10 | $29.00 | $29.20 | $28.94 | $29.13 | $20.81 | 17,272 |
| 2017-07-07 | $28.80 | $29.11 | $28.80 | $28.91 | $20.65 | 115,052 |
| 2017-07-06 | $28.98 | $28.98 | $28.81 | $28.85 | $20.61 | 17,581 |
| 2017-07-05 | $28.77 | $29.17 | $28.77 | $28.80 | $20.57 | 53,271 |
| 2017-07-03 | $28.76 | $29.16 | $28.76 | $28.96 | $20.69 | 4,769 |
| 2017-06-30 | $28.94 | $28.95 | $28.85 | $28.89 | $20.64 | 65,643 |
| 2017-06-29 | $28.94 | $28.94 | $28.75 | $28.89 | $20.64 | 17,204 |
| 2017-06-28 | $29.02 | $29.02 | $28.93 | $28.98 | $20.70 | 18,196 |
| 2017-06-27 | $29.16 | $29.51 | $28.93 | $28.99 | $20.71 | 31,778 |
| 2017-06-26 | $29.17 | $29.42 | $28.94 | $29.21 | $20.87 | 23,305 |
| 2017-06-23 | $29.18 | $29.35 | $29.07 | $29.27 | $20.91 | 55,789 |
| 2017-06-22 | $29.44 | $29.55 | $29.40 | $29.47 | $21.05 | 31,946 |
| 2017-06-21 | $29.27 | $29.44 | $29.18 | $29.39 | $21.00 | 22,907 |
| 2017-06-20 | $29.23 | $29.36 | $29.23 | $29.32 | $20.95 | 13,346 |
| 2017-06-19 | $29.17 | $29.34 | $29.17 | $29.30 | $20.93 | 16,495 |
| 2017-06-16 | $29.18 | $29.36 | $28.96 | $29.25 | $20.90 | 18,977 |
| 2017-06-15 | $28.97 | $29.30 | $28.97 | $29.18 | $20.85 | 21,966 |
| 2017-06-14 | $28.87 | $29.19 | $28.86 | $29.13 | $20.81 | 22,596 |
| 2017-06-13 | $29.25 | $29.46 | $29.25 | $29.29 | $20.59 | 10,562 |
| 2017-06-12 | $29.45 | $29.45 | $29.19 | $29.42 | $20.68 | 11,901 |
| 2017-06-09 | $29.10 | $29.48 | $29.10 | $29.48 | $20.73 | 22,177 |
| 2017-06-08 | $29.19 | $29.28 | $29.10 | $29.27 | $20.58 | 13,857 |
| 2017-06-07 | $29.25 | $29.33 | $29.12 | $29.29 | $20.59 | 15,502 |
| 2017-06-06 | $29.31 | $29.38 | $29.14 | $29.30 | $20.60 | 6,606 |
| 2017-06-05 | $29.13 | $29.40 | $29.09 | $29.36 | $20.64 | 14,377 |
| 2017-06-02 | $28.95 | $29.24 | $28.84 | $29.23 | $20.55 | 38,491 |
| 2017-06-01 | $28.98 | $29.07 | $28.85 | $28.90 | $20.32 | 27,686 |
| 2017-05-31 | $29.01 | $29.15 | $28.84 | $28.84 | $20.28 | 42,415 |
| 2017-05-30 | $29.13 | $29.15 | $29.05 | $29.10 | $20.46 | 15,279 |
| 2017-05-26 | $29.05 | $29.15 | $28.96 | $29.14 | $20.49 | 14,230 |
| 2017-05-25 | $29.15 | $29.15 | $28.96 | $29.10 | $20.46 | 20,051 |
| 2017-05-24 | $29.00 | $29.11 | $28.92 | $29.11 | $20.47 | 7,701 |
| 2017-05-23 | $29.06 | $29.10 | $28.85 | $29.10 | $20.46 | 83,248 |
| 2017-05-22 | $28.89 | $28.98 | $28.81 | $28.98 | $20.38 | 28,347 |
| 2017-05-19 | $28.79 | $29.02 | $28.79 | $28.90 | $20.32 | 13,697 |
| 2017-05-18 | $28.61 | $29.15 | $28.61 | $28.89 | $20.31 | 32,370 |
| 2017-05-17 | $28.66 | $28.88 | $28.66 | $28.73 | $20.20 | 22,369 |
| 2017-05-16 | $28.90 | $28.93 | $28.70 | $28.84 | $20.27 | 30,572 |
| 2017-05-15 | $28.87 | $29.05 | $28.83 | $28.95 | $20.35 | 35,751 |
| 2017-05-12 | $28.79 | $29.03 | $28.79 | $28.80 | $20.25 | 27,512 |
| 2017-05-11 | $28.85 | $29.17 | $28.79 | $28.87 | $20.30 | 14,148 |
| 2017-05-10 | $29.25 | $29.34 | $28.82 | $28.95 | $20.35 | 31,065 |
| 2017-05-09 | $29.10 | $29.24 | $29.09 | $29.14 | $20.49 | 23,188 |
| 2017-05-08 | $28.70 | $29.15 | $28.70 | $29.11 | $20.47 | 19,264 |
| 2017-05-05 | $28.90 | $28.99 | $28.83 | $28.99 | $20.38 | 20,326 |
| 2017-05-04 | $28.88 | $28.90 | $28.74 | $28.90 | $20.32 | 10,045 |
| 2017-05-03 | $28.87 | $28.90 | $28.75 | $28.90 | $20.32 | 29,999 |
| 2017-05-02 | $28.90 | $28.90 | $28.69 | $28.87 | $20.30 | 33,138 |
| 2017-05-01 | $28.75 | $28.97 | $28.67 | $28.89 | $20.31 | 18,584 |
| 2017-04-28 | $28.88 | $28.94 | $28.78 | $28.89 | $20.31 | 22,334 |
| 2017-04-27 | $28.79 | $28.89 | $28.60 | $28.83 | $20.27 | 15,079 |
| 2017-04-26 | $28.85 | $29.00 | $28.59 | $28.62 | $20.12 | 36,556 |
| 2017-04-25 | $28.81 | $28.92 | $28.65 | $28.85 | $20.28 | 19,694 |
| 2017-04-24 | $28.70 | $28.87 | $28.64 | $28.83 | $20.27 | 18,629 |
| 2017-04-21 | $28.77 | $28.78 | $28.62 | $28.73 | $20.20 | 23,153 |
| 2017-04-20 | $28.80 | $28.80 | $28.64 | $28.65 | $20.14 | 18,522 |
| 2017-04-19 | $28.87 | $28.87 | $28.65 | $28.72 | $20.19 | 19,327 |
| 2017-04-18 | $28.69 | $28.93 | $28.61 | $28.87 | $20.30 | 36,150 |
| 2017-04-17 | $28.35 | $28.82 | $28.27 | $28.77 | $20.23 | 18,571 |
| 2017-04-13 | $28.31 | $28.57 | $28.27 | $28.52 | $20.05 | 21,305 |
| 2017-04-12 | $28.25 | $28.69 | $28.25 | $28.35 | $19.93 | 7,673 |
| 2017-04-11 | $28.54 | $28.65 | $28.20 | $28.33 | $19.92 | 29,312 |
| 2017-04-10 | $28.54 | $28.78 | $28.54 | $28.59 | $20.10 | 11,682 |
| 2017-04-07 | $28.72 | $28.92 | $28.55 | $28.55 | $20.07 | 25,580 |
| 2017-04-06 | $28.85 | $29.08 | $28.58 | $28.67 | $20.16 | 11,833 |
| 2017-04-05 | $28.91 | $28.99 | $28.55 | $28.88 | $20.31 | 15,129 |
| 2017-04-04 | $28.92 | $29.08 | $28.88 | $28.90 | $20.32 | 14,675 |
| 2017-04-03 | $28.47 | $29.17 | $28.42 | $29.00 | $20.39 | 40,478 |
| 2017-03-31 | $28.79 | $28.79 | $28.44 | $28.72 | $20.19 | 42,688 |
| 2017-03-30 | $28.57 | $28.64 | $28.40 | $28.64 | $20.14 | 12,082 |
| 2017-03-29 | $28.54 | $28.73 | $28.43 | $28.51 | $20.05 | 27,352 |
| 2017-03-28 | $28.42 | $28.64 | $28.40 | $28.49 | $20.03 | 27,834 |
| 2017-03-27 | $28.50 | $28.71 | $28.35 | $28.40 | $19.97 | 34,922 |
| 2017-03-24 | $28.50 | $28.67 | $28.50 | $28.62 | $20.12 | 22,504 |
| 2017-03-23 | $28.57 | $28.78 | $28.50 | $28.57 | $20.09 | 30,311 |
| 2017-03-22 | $28.30 | $28.60 | $28.30 | $28.58 | $20.09 | 18,850 |
| 2017-03-21 | $28.45 | $28.50 | $28.26 | $28.41 | $19.97 | 20,298 |
| 2017-03-20 | $28.67 | $28.72 | $28.20 | $28.60 | $20.11 | 9,732 |
| 2017-03-17 | $28.55 | $28.74 | $28.51 | $28.55 | $20.07 | 18,306 |
| 2017-03-16 | $28.32 | $28.67 | $28.32 | $28.66 | $20.15 | 25,379 |
| 2017-03-15 | $28.14 | $28.45 | $28.12 | $28.44 | $20.00 | 21,237 |
| 2017-03-14 | $28.26 | $28.53 | $27.95 | $28.53 | $19.73 | 44,983 |
| 2017-03-13 | $28.17 | $28.47 | $28.17 | $28.44 | $19.67 | 28,598 |
| 2017-03-10 | $27.92 | $28.58 | $27.85 | $28.27 | $19.55 | 28,570 |
| 2017-03-09 | $27.93 | $28.22 | $27.79 | $27.96 | $19.34 | 62,298 |
| 2017-03-08 | $28.47 | $28.47 | $27.90 | $28.13 | $19.46 | 45,241 |
| 2017-03-07 | $28.75 | $28.75 | $28.47 | $28.47 | $19.69 | 17,385 |
| 2017-03-06 | $28.58 | $28.82 | $28.50 | $28.72 | $19.87 | 12,255 |
| 2017-03-03 | $28.45 | $28.72 | $28.39 | $28.59 | $19.78 | 11,829 |
| 2017-03-02 | $28.74 | $28.74 | $28.42 | $28.56 | $19.75 | 29,007 |
| 2017-03-01 | $28.70 | $28.81 | $28.35 | $28.63 | $19.80 | 32,159 |
| 2017-02-28 | $28.54 | $28.85 | $28.54 | $28.83 | $19.94 | 21,244 |
| 2017-02-27 | $28.66 | $28.74 | $28.54 | $28.63 | $19.80 | 26,119 |
| 2017-02-24 | $28.32 | $28.60 | $28.32 | $28.55 | $19.75 | 35,314 |
| 2017-02-23 | $28.40 | $28.66 | $28.22 | $28.32 | $19.59 | 45,730 |
| 2017-02-22 | $28.50 | $28.74 | $28.01 | $28.32 | $19.59 | 49,043 |
| 2017-02-21 | $28.55 | $28.74 | $28.54 | $28.67 | $19.83 | 27,947 |
| 2017-02-17 | $28.75 | $28.75 | $28.36 | $28.56 | $19.75 | 26,043 |
| 2017-02-16 | $28.66 | $28.72 | $28.54 | $28.60 | $19.78 | 31,046 |
| 2017-02-15 | $28.65 | $28.87 | $28.30 | $28.75 | $19.89 | 30,306 |
| 2017-02-14 | $28.48 | $28.70 | $28.42 | $28.68 | $19.84 | 67,550 |
| 2017-02-13 | $28.53 | $28.59 | $28.50 | $28.50 | $19.71 | 24,703 |
| 2017-02-10 | $28.53 | $28.54 | $28.31 | $28.47 | $19.69 | 167,833 |
| 2017-02-09 | $28.33 | $28.62 | $28.21 | $28.50 | $19.71 | 52,726 |
| 2017-02-08 | $28.05 | $28.69 | $28.05 | $28.41 | $19.65 | 51,568 |
| 2017-02-07 | $27.94 | $28.10 | $27.89 | $28.07 | $19.42 | 56,299 |
| 2017-02-06 | $27.87 | $28.06 | $27.81 | $27.89 | $19.29 | 66,878 |
| 2017-02-03 | $27.87 | $28.05 | $27.66 | $27.71 | $19.17 | 43,703 |
| 2017-02-02 | $27.49 | $27.83 | $27.48 | $27.83 | $19.25 | 18,864 |
| 2017-02-01 | $27.36 | $27.49 | $27.25 | $27.42 | $18.97 | 22,706 |
| 2017-01-31 | $27.40 | $27.43 | $27.24 | $27.35 | $18.92 | 40,511 |
| 2017-01-30 | $27.32 | $27.44 | $27.20 | $27.32 | $18.90 | 30,192 |
| 2017-01-27 | $27.45 | $27.45 | $27.21 | $27.22 | $18.83 | 40,662 |
| 2017-01-26 | $27.30 | $27.41 | $27.17 | $27.35 | $18.92 | 29,841 |
| 2017-01-25 | $27.30 | $27.34 | $27.17 | $27.30 | $18.88 | 59,170 |
| 2017-01-24 | $27.31 | $27.49 | $27.25 | $27.26 | $18.86 | 34,896 |
| 2017-01-23 | $27.26 | $27.42 | $27.18 | $27.37 | $18.93 | 26,292 |
| 2017-01-20 | $27.26 | $27.40 | $27.06 | $27.06 | $18.72 | 127,315 |
| 2017-01-19 | $27.48 | $27.48 | $27.07 | $27.27 | $18.86 | 87,668 |
| 2017-01-18 | $27.75 | $27.77 | $27.44 | $27.44 | $18.98 | 36,483 |
| 2017-01-17 | $27.66 | $27.96 | $27.66 | $27.74 | $19.19 | 53,371 |
| 2017-01-13 | $27.81 | $28.11 | $27.62 | $27.79 | $19.22 | 18,797 |
| 2017-01-12 | $27.77 | $27.92 | $27.60 | $27.78 | $19.22 | 21,122 |
| 2017-01-11 | $27.70 | $27.78 | $27.54 | $27.75 | $19.19 | 26,501 |
| 2017-01-10 | $27.61 | $27.84 | $27.61 | $27.62 | $19.10 | 31,018 |
| 2017-01-09 | $27.86 | $27.95 | $27.63 | $27.66 | $19.13 | 22,258 |
| 2017-01-06 | $27.89 | $27.89 | $27.60 | $27.63 | $19.11 | 25,767 |
| 2017-01-05 | $27.76 | $28.00 | $27.61 | $27.70 | $19.16 | 28,348 |
| 2017-01-04 | $27.42 | $27.90 | $27.42 | $27.73 | $19.18 | 40,276 |
| 2017-01-03 | $27.12 | $27.56 | $27.12 | $27.52 | $19.04 | 31,480 |
| 2016-12-30 | $27.24 | $27.24 | $27.00 | $27.14 | $18.77 | 36,142 |
| 2016-12-29 | $26.97 | $27.19 | $26.97 | $26.97 | $18.65 | 32,657 |
| 2016-12-28 | $27.24 | $27.24 | $26.96 | $27.04 | $18.70 | 27,155 |
| 2016-12-27 | $27.50 | $27.50 | $27.00 | $27.11 | $18.75 | 51,423 |
| 2016-12-23 | $27.44 | $27.72 | $27.35 | $27.40 | $18.95 | 24,563 |
| 2016-12-22 | $27.40 | $27.40 | $27.16 | $27.38 | $18.94 | 26,868 |
| 2016-12-21 | $27.44 | $27.44 | $27.21 | $27.32 | $18.90 | 32,542 |
| 2016-12-20 | $27.23 | $27.47 | $27.18 | $27.37 | $18.93 | 34,904 |
| 2016-12-19 | $27.14 | $27.19 | $26.96 | $27.19 | $18.81 | 54,606 |
| 2016-12-16 | $26.94 | $27.15 | $26.88 | $26.94 | $18.63 | 48,011 |
| 2016-12-15 | $26.62 | $27.05 | $26.52 | $27.04 | $18.70 | 88,568 |
| 2016-12-14 | $27.03 | $27.25 | $26.70 | $26.72 | $18.48 | 103,176 |
| 2016-12-13 | $27.08 | $27.08 | $26.96 | $27.08 | $18.73 | 33,262 |
| 2016-12-12 | $27.39 | $27.49 | $27.09 | $27.27 | $18.54 | 65,030 |
| 2016-12-09 | $27.40 | $27.59 | $27.21 | $27.30 | $18.56 | 75,072 |
| 2016-12-08 | $27.64 | $27.79 | $27.43 | $27.46 | $18.67 | 68,777 |
| 2016-12-07 | $27.38 | $27.69 | $27.31 | $27.64 | $18.79 | 55,070 |
| 2016-12-06 | $27.10 | $27.70 | $27.10 | $27.43 | $18.65 | 108,325 |
| 2016-12-05 | $26.95 | $27.19 | $26.95 | $27.11 | $18.43 | 64,916 |
| 2016-12-02 | $27.08 | $27.42 | $26.81 | $26.90 | $18.29 | 143,913 |
| 2016-12-01 | $27.25 | $27.35 | $27.05 | $27.06 | $18.40 | 61,024 |
| 2016-11-30 | $27.20 | $27.40 | $27.05 | $27.27 | $18.54 | 54,943 |
| 2016-11-29 | $27.03 | $27.33 | $27.01 | $27.12 | $18.44 | 37,399 |
| 2016-11-28 | $27.16 | $27.30 | $26.86 | $27.03 | $18.38 | 38,642 |
| 2016-11-25 | $27.04 | $27.25 | $26.95 | $27.12 | $18.44 | 16,924 |
| 2016-11-23 | $27.24 | $27.24 | $26.93 | $27.07 | $18.41 | 41,873 |
| 2016-11-22 | $27.11 | $27.31 | $26.94 | $27.19 | $18.49 | 40,504 |
| 2016-11-21 | $27.05 | $27.48 | $26.95 | $27.06 | $18.40 | 47,321 |
| 2016-11-18 | $27.99 | $28.05 | $26.88 | $26.89 | $18.28 | 31,910 |
| 2016-11-17 | $28.66 | $28.72 | $27.77 | $27.84 | $18.93 | 37,056 |
| 2016-11-16 | $28.00 | $28.62 | $27.71 | $28.55 | $19.41 | 53,052 |
| 2016-11-15 | $27.17 | $27.81 | $26.54 | $27.65 | $18.80 | 51,153 |
| 2016-11-14 | $27.50 | $27.51 | $26.36 | $26.81 | $18.23 | 117,158 |
| 2016-11-11 | $27.66 | $27.90 | $27.29 | $27.75 | $18.87 | 46,437 |
| 2016-11-10 | $28.32 | $28.41 | $27.75 | $27.76 | $18.87 | 91,672 |
| 2016-11-09 | $28.50 | $28.84 | $28.31 | $28.32 | $19.26 | 37,229 |
| 2016-11-08 | $28.73 | $29.00 | $28.50 | $28.61 | $19.45 | 16,929 |
| 2016-11-07 | $28.91 | $29.41 | $28.66 | $28.73 | $19.53 | 20,080 |
| 2016-11-04 | $28.71 | $29.13 | $28.52 | $28.93 | $19.67 | 31,157 |
| 2016-11-03 | $29.19 | $29.34 | $28.45 | $28.56 | $19.42 | 31,244 |
| 2016-11-02 | $29.30 | $29.30 | $28.32 | $29.05 | $19.75 | 27,356 |
| 2016-11-01 | $29.41 | $29.41 | $29.02 | $29.24 | $19.88 | 27,839 |
| 2016-10-31 | $29.45 | $29.56 | $29.22 | $29.25 | $19.89 | 49,857 |
| 2016-10-28 | $29.50 | $29.78 | $29.40 | $29.40 | $19.99 | 53,239 |
| 2016-10-27 | $30.09 | $30.09 | $29.57 | $29.72 | $20.21 | 45,612 |
| 2016-10-26 | $30.13 | $30.14 | $29.79 | $29.99 | $20.39 | 46,853 |
| 2016-10-25 | $30.08 | $30.27 | $29.84 | $29.97 | $20.38 | 69,242 |
| 2016-10-24 | $30.07 | $30.63 | $29.84 | $29.84 | $20.29 | 43,564 |
| 2016-10-21 | $29.25 | $30.29 | $29.20 | $29.94 | $20.36 | 95,195 |
| 2016-10-20 | $29.41 | $29.41 | $28.92 | $29.25 | $19.89 | 35,210 |
| 2016-10-19 | $28.64 | $29.36 | $28.64 | $29.16 | $19.83 | 29,047 |
| 2016-10-18 | $28.77 | $29.16 | $28.71 | $29.07 | $19.77 | 41,090 |
| 2016-10-17 | $28.33 | $28.66 | $28.33 | $28.56 | $19.42 | 29,169 |
| 2016-10-14 | $28.84 | $28.88 | $28.40 | $28.49 | $19.37 | 40,887 |
| 2016-10-13 | $28.24 | $28.72 | $27.97 | $28.53 | $19.40 | 61,462 |
| 2016-10-12 | $28.43 | $28.43 | $27.72 | $28.05 | $19.07 | 83,583 |
| 2016-10-11 | $28.84 | $28.84 | $28.08 | $28.15 | $19.14 | 62,934 |
| 2016-10-10 | $28.78 | $28.90 | $28.65 | $28.74 | $19.54 | 40,261 |
| 2016-10-07 | $29.08 | $29.13 | $28.78 | $28.86 | $19.62 | 37,649 |
| 2016-10-06 | $29.28 | $29.37 | $29.05 | $29.10 | $19.79 | 24,807 |
| 2016-10-05 | $29.46 | $29.46 | $29.11 | $29.17 | $19.83 | 33,280 |
| 2016-10-04 | $29.93 | $29.98 | $29.16 | $29.28 | $19.91 | 52,202 |
| 2016-10-03 | $29.53 | $29.90 | $29.53 | $29.68 | $20.18 | 19,274 |
| 2016-09-30 | $30.24 | $30.30 | $29.49 | $29.53 | $20.08 | 52,447 |
| 2016-09-29 | $29.73 | $30.10 | $29.58 | $29.62 | $20.14 | 35,668 |
| 2016-09-28 | $29.84 | $30.29 | $29.65 | $29.82 | $20.27 | 36,763 |
| 2016-09-27 | $29.56 | $30.35 | $29.56 | $30.05 | $20.43 | 53,679 |
| 2016-09-26 | $29.45 | $29.86 | $29.40 | $29.65 | $20.16 | 33,378 |
| 2016-09-23 | $29.86 | $29.86 | $29.34 | $29.77 | $20.24 | 51,365 |
| 2016-09-22 | $29.90 | $29.90 | $29.65 | $29.65 | $20.16 | 29,949 |
| 2016-09-21 | $29.54 | $29.95 | $29.35 | $29.46 | $20.03 | 63,444 |
| 2016-09-20 | $29.93 | $29.93 | $29.41 | $29.78 | $20.25 | 33,458 |
| 2016-09-19 | $29.93 | $29.93 | $29.55 | $29.82 | $20.28 | 54,882 |
| 2016-09-16 | $29.91 | $29.93 | $29.31 | $29.61 | $20.13 | 39,604 |
| 2016-09-15 | $29.37 | $29.84 | $29.10 | $29.83 | $20.28 | 25,301 |
| 2016-09-14 | $29.24 | $29.26 | $28.83 | $29.22 | $19.87 | 58,023 |
| 2016-09-13 | $29.61 | $29.61 | $29.34 | $29.43 | $19.69 | 39,454 |
| 2016-09-12 | $29.78 | $29.87 | $29.32 | $29.46 | $19.71 | 72,726 |
| 2016-09-09 | $29.75 | $30.01 | $29.52 | $29.64 | $19.83 | 43,190 |
| 2016-09-08 | $29.80 | $30.01 | $29.75 | $29.83 | $19.96 | 145,352 |
| 2016-09-07 | $29.92 | $30.13 | $29.91 | $30.12 | $20.16 | 29,322 |
| 2016-09-06 | $29.69 | $30.19 | $29.69 | $30.01 | $20.08 | 129,831 |
| 2016-09-02 | $30.00 | $30.00 | $29.45 | $29.75 | $19.91 | 116,163 |
| 2016-09-01 | $31.00 | $31.00 | $29.91 | $30.17 | $20.19 | 108,303 |
| 2016-08-31 | $31.23 | $31.24 | $31.06 | $31.22 | $20.89 | 56,923 |
| 2016-08-30 | $31.25 | $31.25 | $31.02 | $31.09 | $20.80 | 18,515 |
| 2016-08-29 | $31.28 | $31.31 | $31.00 | $31.25 | $20.91 | 57,600 |
| 2016-08-26 | $31.00 | $31.34 | $30.96 | $31.31 | $20.95 | 27,844 |
| 2016-08-25 | $30.86 | $30.99 | $30.55 | $30.99 | $20.74 | 29,406 |
| 2016-08-24 | $30.92 | $30.95 | $30.50 | $30.83 | $20.63 | 42,968 |
| 2016-08-23 | $30.75 | $31.05 | $30.65 | $30.75 | $20.58 | 47,764 |
| 2016-08-22 | $30.79 | $31.12 | $30.55 | $30.75 | $20.58 | 35,936 |
| 2016-08-19 | $30.55 | $30.75 | $30.48 | $30.65 | $20.51 | 37,292 |
| 2016-08-18 | $30.34 | $30.49 | $30.15 | $30.48 | $20.40 | 43,554 |
| 2016-08-17 | $30.37 | $30.55 | $30.09 | $30.30 | $20.28 | 47,830 |
| 2016-08-16 | $30.37 | $30.57 | $30.06 | $30.20 | $20.21 | 67,594 |
| 2016-08-15 | $30.97 | $31.09 | $30.07 | $30.21 | $20.22 | 88,632 |
| 2016-08-12 | $31.04 | $31.04 | $30.43 | $30.88 | $20.66 | 55,806 |
| 2016-08-11 | $30.92 | $31.34 | $30.62 | $31.01 | $20.75 | 90,091 |
| 2016-08-10 | $30.73 | $30.78 | $30.44 | $30.72 | $20.56 | 60,411 |
| 2016-08-09 | $30.59 | $30.70 | $30.36 | $30.63 | $20.50 | 86,456 |
| 2016-08-08 | $30.22 | $31.13 | $30.20 | $30.50 | $20.41 | 110,822 |
| 2016-08-05 | $30.27 | $30.27 | $30.02 | $30.20 | $20.21 | 28,633 |
| 2016-08-04 | $30.22 | $30.30 | $29.96 | $30.17 | $20.19 | 30,082 |
| 2016-08-03 | $30.06 | $30.26 | $29.95 | $30.15 | $20.18 | 35,972 |
| 2016-08-02 | $30.48 | $30.48 | $29.96 | $30.21 | $20.22 | 78,758 |
| 2016-08-01 | $30.46 | $30.46 | $30.00 | $30.41 | $20.35 | 20,964 |
| 2016-07-29 | $30.14 | $30.53 | $30.08 | $30.35 | $20.31 | 59,882 |
| 2016-07-28 | $29.96 | $30.20 | $29.85 | $30.05 | $20.11 | 29,577 |
| 2016-07-27 | $29.61 | $30.08 | $29.61 | $29.97 | $20.06 | 75,417 |
| 2016-07-26 | $29.73 | $29.87 | $29.59 | $29.69 | $19.87 | 29,661 |
| 2016-07-25 | $29.68 | $29.81 | $29.45 | $29.72 | $19.89 | 77,255 |
| 2016-07-22 | $29.66 | $29.66 | $29.49 | $29.55 | $19.77 | 30,857 |
| 2016-07-21 | $29.54 | $29.64 | $29.20 | $29.57 | $19.79 | 66,930 |
| 2016-07-20 | $29.30 | $29.62 | $29.20 | $29.38 | $19.66 | 63,330 |
| 2016-07-19 | $29.20 | $29.27 | $29.11 | $29.26 | $19.58 | 56,208 |
| 2016-07-18 | $29.18 | $29.18 | $28.92 | $29.15 | $19.51 | 32,161 |
| 2016-07-15 | $29.15 | $29.28 | $29.10 | $29.14 | $19.50 | 86,775 |
| 2016-07-14 | $29.28 | $29.28 | $29.13 | $29.15 | $19.51 | 49,143 |
| 2016-07-13 | $29.16 | $29.33 | $29.06 | $29.27 | $19.59 | 57,932 |
| 2016-07-12 | $29.22 | $29.30 | $29.05 | $29.19 | $19.53 | 40,405 |
| 2016-07-11 | $29.30 | $29.30 | $29.08 | $29.24 | $19.57 | 61,295 |
| 2016-07-08 | $29.01 | $29.24 | $29.01 | $29.24 | $19.57 | 37,925 |
| 2016-07-07 | $28.90 | $28.99 | $28.74 | $28.98 | $19.39 | 110,251 |
| 2016-07-06 | $28.76 | $28.87 | $28.67 | $28.83 | $19.29 | 39,794 |
| 2016-07-05 | $28.61 | $28.68 | $28.61 | $28.68 | $19.19 | 16,391 |
| 2016-07-01 | $28.75 | $28.75 | $28.51 | $28.63 | $19.16 | 31,336 |
| 2016-06-30 | $28.90 | $28.90 | $28.57 | $28.74 | $19.23 | 42,323 |
| 2016-06-29 | $28.48 | $28.57 | $28.37 | $28.51 | $19.08 | 56,400 |
| 2016-06-28 | $28.25 | $28.34 | $28.19 | $28.32 | $18.95 | 32,753 |
| 2016-06-27 | $28.25 | $28.25 | $27.90 | $28.14 | $18.83 | 49,518 |
| 2016-06-24 | $27.75 | $28.14 | $27.75 | $28.14 | $18.83 | 61,453 |
| 2016-06-23 | $28.19 | $28.24 | $28.01 | $28.09 | $18.80 | 56,312 |
| 2016-06-22 | $28.08 | $28.18 | $27.95 | $28.16 | $18.84 | 67,748 |
| 2016-06-21 | $27.92 | $27.93 | $27.83 | $27.90 | $18.67 | 47,933 |
| 2016-06-20 | $27.79 | $27.85 | $27.70 | $27.75 | $18.57 | 68,636 |
| 2016-06-17 | $27.84 | $27.89 | $27.41 | $27.75 | $18.57 | 101,347 |
| 2016-06-16 | $28.08 | $28.14 | $27.38 | $27.78 | $18.59 | 146,163 |
| 2016-06-15 | $28.09 | $28.10 | $28.00 | $28.06 | $18.78 | 42,915 |
| 2016-06-14 | $27.99 | $28.09 | $27.93 | $28.05 | $18.77 | 25,643 |
| 2016-06-13 | $28.39 | $28.44 | $28.20 | $28.36 | $18.67 | 20,119 |
| 2016-06-10 | $28.25 | $28.31 | $27.99 | $28.31 | $18.63 | 40,940 |
| 2016-06-09 | $28.57 | $28.57 | $28.25 | $28.32 | $18.64 | 52,838 |
| 2016-06-08 | $28.61 | $28.64 | $28.42 | $28.55 | $18.79 | 46,702 |
| 2016-06-07 | $28.61 | $28.61 | $28.47 | $28.53 | $18.78 | 24,209 |
| 2016-06-06 | $28.56 | $28.56 | $28.39 | $28.47 | $18.74 | 30,609 |
| 2016-06-03 | $28.57 | $28.57 | $28.38 | $28.48 | $18.75 | 24,016 |
| 2016-06-02 | $28.46 | $28.58 | $28.40 | $28.50 | $18.76 | 22,435 |
| 2016-06-01 | $28.38 | $28.48 | $28.29 | $28.40 | $18.69 | 71,404 |
| 2016-05-31 | $28.44 | $28.44 | $28.23 | $28.37 | $18.67 | 57,273 |
| 2016-05-27 | $28.52 | $28.60 | $28.26 | $28.40 | $18.69 | 34,637 |
| 2016-05-26 | $28.31 | $28.73 | $28.24 | $28.44 | $18.72 | 62,420 |
| 2016-05-25 | $28.24 | $28.32 | $28.07 | $28.24 | $18.59 | 69,122 |
| 2016-05-24 | $27.98 | $28.17 | $27.98 | $28.15 | $18.53 | 60,980 |
| 2016-05-23 | $28.09 | $28.15 | $28.00 | $28.05 | $18.46 | 39,349 |
| 2016-05-20 | $28.18 | $28.18 | $27.88 | $28.00 | $18.43 | 52,592 |
| 2016-05-19 | $28.08 | $28.08 | $27.83 | $28.03 | $18.45 | 16,561 |
| 2016-05-18 | $28.19 | $28.23 | $27.95 | $28.00 | $18.43 | 36,269 |
| 2016-05-17 | $28.11 | $28.11 | $27.80 | $28.00 | $18.43 | 28,373 |
| 2016-05-16 | $28.00 | $28.18 | $27.85 | $28.00 | $18.43 | 76,013 |
| 2016-05-13 | $27.83 | $27.97 | $27.83 | $27.92 | $18.38 | 18,701 |
| 2016-05-12 | $27.94 | $27.94 | $27.72 | $27.77 | $18.28 | 35,018 |
| 2016-05-11 | $27.85 | $27.93 | $27.82 | $27.92 | $18.38 | 16,996 |
| 2016-05-10 | $27.94 | $27.95 | $27.81 | $27.82 | $18.31 | 40,770 |
| 2016-05-09 | $27.94 | $27.95 | $27.86 | $27.94 | $18.39 | 36,423 |
| 2016-05-06 | $27.75 | $27.93 | $27.65 | $27.90 | $18.36 | 21,959 |
| 2016-05-05 | $27.74 | $27.74 | $27.58 | $27.70 | $18.23 | 11,966 |
| 2016-05-04 | $27.74 | $27.74 | $27.60 | $27.64 | $18.19 | 13,557 |
| 2016-05-03 | $27.56 | $27.70 | $27.56 | $27.67 | $18.21 | 10,064 |
| 2016-05-02 | $27.72 | $27.75 | $27.56 | $27.65 | $18.20 | 70,424 |
| 2016-04-29 | $27.50 | $27.66 | $27.49 | $27.66 | $18.21 | 25,274 |
| 2016-04-28 | $27.75 | $27.77 | $27.49 | $27.59 | $18.16 | 30,616 |
| 2016-04-27 | $27.74 | $27.79 | $27.59 | $27.75 | $18.26 | 21,248 |
| 2016-04-26 | $27.78 | $27.78 | $27.47 | $27.74 | $18.26 | 26,875 |
| 2016-04-25 | $27.80 | $27.80 | $27.50 | $27.61 | $18.17 | 21,607 |
| 2016-04-22 | $27.77 | $27.83 | $27.67 | $27.79 | $18.29 | 20,504 |
| 2016-04-21 | $27.79 | $27.83 | $27.53 | $27.67 | $18.21 | 26,362 |
| 2016-04-20 | $27.76 | $27.81 | $27.48 | $27.67 | $18.21 | 23,613 |
| 2016-04-19 | $27.78 | $27.84 | $27.48 | $27.68 | $18.22 | 17,478 |
| 2016-04-18 | $27.46 | $27.84 | $27.43 | $27.73 | $18.25 | 26,002 |
| 2016-04-15 | $27.37 | $27.80 | $27.29 | $27.43 | $18.05 | 96,822 |
| 2016-04-14 | $27.87 | $27.89 | $27.50 | $27.65 | $18.20 | 117,842 |
| 2016-04-13 | $27.90 | $27.90 | $27.73 | $27.84 | $18.32 | 41,131 |
| 2016-04-12 | $27.83 | $27.83 | $27.58 | $27.73 | $18.25 | 31,333 |
| 2016-04-11 | $27.56 | $27.79 | $27.56 | $27.75 | $18.26 | 16,183 |
| 2016-04-08 | $27.67 | $27.67 | $27.32 | $27.53 | $18.12 | 19,121 |
| 2016-04-07 | $27.65 | $27.74 | $27.29 | $27.40 | $18.03 | 31,988 |
| 2016-04-06 | $27.32 | $27.78 | $27.26 | $27.74 | $18.26 | 22,505 |
| 2016-04-05 | $27.57 | $27.57 | $27.32 | $27.45 | $18.07 | 18,897 |
| 2016-04-04 | $27.80 | $27.80 | $27.30 | $27.36 | $18.01 | 18,396 |
| 2016-04-01 | $27.90 | $27.90 | $27.65 | $27.66 | $18.21 | 21,485 |
| 2016-03-31 | $27.85 | $27.85 | $27.72 | $27.83 | $18.32 | 58,552 |
| 2016-03-30 | $27.73 | $27.78 | $27.56 | $27.71 | $18.24 | 41,647 |
| 2016-03-29 | $27.70 | $27.76 | $27.53 | $27.66 | $18.21 | 30,744 |
| 2016-03-28 | $27.60 | $27.68 | $27.51 | $27.68 | $18.22 | 28,207 |
| 2016-03-24 | $27.60 | $27.60 | $27.40 | $27.46 | $18.07 | 26,338 |
| 2016-03-23 | $27.60 | $27.60 | $27.52 | $27.56 | $18.14 | 22,917 |
| 2016-03-22 | $27.62 | $27.69 | $27.47 | $27.60 | $18.17 | 15,179 |
| 2016-03-21 | $27.67 | $27.70 | $27.44 | $27.50 | $18.10 | 38,259 |
| 2016-03-18 | $27.67 | $27.67 | $27.48 | $27.60 | $18.17 | 29,776 |
| 2016-03-17 | $27.64 | $27.67 | $27.45 | $27.63 | $18.19 | 23,303 |
| 2016-03-16 | $27.40 | $27.56 | $27.25 | $27.53 | $18.12 | 41,125 |
| 2016-03-15 | $27.12 | $27.45 | $27.12 | $27.42 | $18.05 | 13,692 |
| 2016-03-14 | $27.67 | $27.67 | $27.41 | $27.60 | $17.86 | 34,552 |
| 2016-03-11 | $27.40 | $27.70 | $27.39 | $27.55 | $17.83 | 32,129 |
| 2016-03-10 | $27.39 | $27.48 | $27.30 | $27.47 | $17.78 | 11,474 |
| 2016-03-09 | $27.13 | $27.43 | $27.13 | $27.32 | $17.68 | 12,848 |
| 2016-03-08 | $27.45 | $27.57 | $27.13 | $27.17 | $17.58 | 38,654 |
| 2016-03-07 | $27.39 | $27.39 | $27.21 | $27.28 | $17.65 | 19,213 |
| 2016-03-04 | $27.47 | $27.65 | $27.13 | $27.23 | $17.62 | 16,433 |
| 2016-03-03 | $27.45 | $27.63 | $27.12 | $27.45 | $17.76 | 36,206 |
| 2016-03-02 | $27.49 | $27.68 | $27.12 | $27.33 | $17.69 | 24,547 |
| 2016-03-01 | $27.27 | $27.59 | $27.06 | $27.45 | $17.76 | 26,095 |
| 2016-02-29 | $27.31 | $27.36 | $26.90 | $27.06 | $17.51 | 38,615 |
| 2016-02-26 | $27.27 | $27.27 | $26.98 | $27.13 | $17.56 | 26,110 |
| 2016-02-25 | $27.19 | $27.20 | $26.90 | $27.05 | $17.50 | 37,238 |
| 2016-02-24 | $27.00 | $27.08 | $26.82 | $27.07 | $17.52 | 26,556 |
| 2016-02-23 | $27.09 | $27.14 | $26.83 | $26.83 | $17.36 | 21,286 |
| 2016-02-22 | $27.36 | $27.36 | $26.81 | $26.97 | $17.45 | 23,434 |
| 2016-02-19 | $27.14 | $27.27 | $26.89 | $27.27 | $17.65 | 28,855 |
| 2016-02-18 | $27.04 | $27.19 | $26.47 | $26.96 | $17.45 | 38,407 |
| 2016-02-17 | $26.65 | $26.96 | $26.59 | $26.96 | $17.45 | 66,285 |
| 2016-02-16 | $26.12 | $26.63 | $26.12 | $26.57 | $17.19 | 39,157 |
| 2016-02-12 | $25.93 | $26.13 | $25.80 | $26.10 | $16.89 | 72,766 |
| 2016-02-11 | $26.09 | $26.59 | $25.36 | $25.68 | $16.62 | 101,327 |
| 2016-02-10 | $26.28 | $26.37 | $26.00 | $26.27 | $17.00 | 22,364 |
| 2016-02-09 | $26.28 | $26.28 | $25.89 | $25.97 | $16.81 | 61,787 |
| 2016-02-08 | $26.75 | $26.75 | $26.20 | $26.22 | $16.97 | 80,053 |
| 2016-02-05 | $26.95 | $26.95 | $26.62 | $26.76 | $17.32 | 26,662 |
| 2016-02-04 | $27.15 | $27.15 | $26.62 | $26.86 | $17.38 | 68,671 |
| 2016-02-03 | $27.00 | $27.11 | $26.81 | $27.07 | $17.52 | 24,785 |
| 2016-02-02 | $27.03 | $27.07 | $26.85 | $26.97 | $17.45 | 24,082 |
| 2016-02-01 | $26.99 | $27.04 | $26.71 | $27.04 | $17.50 | 30,945 |
| 2016-01-29 | $26.99 | $27.04 | $26.76 | $26.89 | $17.40 | 40,452 |
| 2016-01-28 | $26.77 | $26.94 | $26.62 | $26.94 | $17.43 | 47,539 |
| 2016-01-27 | $26.66 | $26.80 | $26.45 | $26.62 | $17.23 | 55,976 |
| 2016-01-26 | $26.35 | $26.67 | $26.20 | $26.50 | $17.15 | 46,234 |
| 2016-01-25 | $26.69 | $26.70 | $26.11 | $26.34 | $17.05 | 58,240 |
| 2016-01-22 | $26.60 | $26.87 | $26.56 | $26.56 | $17.19 | 32,824 |
| 2016-01-21 | $26.50 | $26.72 | $26.30 | $26.50 | $17.15 | 37,188 |
| 2016-01-20 | $26.79 | $26.79 | $25.73 | $26.42 | $17.10 | 157,676 |
| 2016-01-19 | $26.83 | $26.96 | $26.73 | $26.90 | $17.41 | 64,214 |
| 2016-01-15 | $27.10 | $27.10 | $26.57 | $26.80 | $17.34 | 85,811 |
| 2016-01-14 | $27.10 | $27.17 | $26.82 | $27.11 | $17.54 | 45,540 |
| 2016-01-13 | $27.18 | $27.28 | $27.00 | $27.05 | $17.50 | 47,701 |
| 2016-01-12 | $27.38 | $27.38 | $27.00 | $27.01 | $17.48 | 69,455 |
| 2016-01-11 | $27.24 | $27.39 | $27.20 | $27.24 | $17.63 | 25,906 |
| 2016-01-08 | $27.42 | $27.42 | $27.10 | $27.22 | $17.61 | 52,391 |
| 2016-01-07 | $27.27 | $27.35 | $27.15 | $27.21 | $17.61 | 27,677 |
| 2016-01-06 | $27.21 | $27.49 | $27.11 | $27.40 | $17.73 | 54,898 |
| 2016-01-05 | $27.22 | $27.25 | $27.15 | $27.23 | $17.62 | 39,872 |
| 2016-01-04 | $27.05 | $27.10 | $26.90 | $27.05 | $17.50 | 31,633 |
| 2015-12-31 | $27.31 | $27.31 | $26.96 | $27.05 | $17.50 | 53,030 |
| 2015-12-30 | $27.25 | $27.25 | $27.08 | $27.13 | $17.56 | 38,612 |
| 2015-12-29 | $27.09 | $27.15 | $27.07 | $27.15 | $17.57 | 26,736 |
| 2015-12-28 | $27.37 | $27.37 | $27.15 | $27.15 | $17.57 | 31,472 |
| 2015-12-24 | $27.45 | $27.45 | $27.24 | $27.24 | $17.63 | 16,507 |
| 2015-12-23 | $27.30 | $27.40 | $27.01 | $27.37 | $17.71 | 47,741 |
| 2015-12-22 | $27.11 | $27.37 | $27.00 | $27.29 | $17.66 | 45,176 |
| 2015-12-21 | $27.14 | $27.17 | $27.00 | $27.09 | $17.53 | 22,262 |
| 2015-12-18 | $26.93 | $27.10 | $26.90 | $27.01 | $17.48 | 27,370 |
| 2015-12-17 | $27.10 | $27.10 | $26.89 | $27.02 | $17.49 | 25,602 |
| 2015-12-16 | $26.69 | $27.05 | $26.59 | $27.04 | $17.50 | 23,658 |
| 2015-12-15 | $26.74 | $26.90 | $26.40 | $26.47 | $17.13 | 36,230 |
| 2015-12-14 | $27.04 | $27.13 | $26.31 | $26.38 | $17.07 | 78,070 |
| 2015-12-11 | $27.58 | $27.62 | $27.34 | $27.35 | $17.39 | 16,965 |
| 2015-12-10 | $27.66 | $27.66 | $27.47 | $27.47 | $17.47 | 39,249 |
| 2015-12-09 | $27.70 | $27.70 | $27.55 | $27.55 | $17.52 | 40,187 |
| 2015-12-08 | $27.62 | $27.72 | $27.60 | $27.70 | $17.61 | 37,321 |
| 2015-12-07 | $27.84 | $27.94 | $27.63 | $27.66 | $17.59 | 23,237 |
| 2015-12-04 | $27.84 | $27.88 | $27.71 | $27.79 | $17.67 | 17,124 |
| 2015-12-03 | $27.78 | $27.84 | $27.66 | $27.76 | $17.65 | 26,326 |
| 2015-12-02 | $27.78 | $27.78 | $27.73 | $27.77 | $17.66 | 21,560 |
| 2015-12-01 | $27.78 | $27.78 | $27.69 | $27.75 | $17.64 | 23,707 |
| 2015-11-30 | $27.75 | $27.75 | $27.68 | $27.68 | $17.60 | 34,562 |
| 2015-11-27 | $27.78 | $27.78 | $27.70 | $27.72 | $17.63 | 12,081 |
| 2015-11-25 | $27.87 | $27.87 | $27.71 | $27.77 | $17.66 | 23,773 |
| 2015-11-24 | $27.74 | $27.77 | $27.65 | $27.72 | $17.63 | 29,951 |
| 2015-11-23 | $27.76 | $27.85 | $27.64 | $27.73 | $17.63 | 27,364 |
| 2015-11-20 | $27.73 | $27.94 | $27.63 | $27.66 | $17.59 | 56,697 |
| 2015-11-19 | $27.90 | $27.93 | $27.65 | $27.93 | $17.76 | 18,965 |
| 2015-11-18 | $27.58 | $27.93 | $27.56 | $27.90 | $17.74 | 26,485 |
| 2015-11-17 | $27.68 | $27.68 | $27.56 | $27.59 | $17.54 | 18,511 |
| 2015-11-16 | $27.72 | $27.89 | $27.55 | $27.61 | $17.56 | 13,482 |
| 2015-11-13 | $27.76 | $27.93 | $27.58 | $27.73 | $17.63 | 46,597 |
| 2015-11-12 | $27.96 | $27.98 | $27.84 | $27.89 | $17.73 | 13,823 |
| 2015-11-11 | $28.00 | $28.05 | $27.87 | $28.01 | $17.81 | 21,028 |
| 2015-11-10 | $27.91 | $27.99 | $27.70 | $27.96 | $17.78 | 36,855 |
| 2015-11-09 | $27.84 | $27.88 | $27.50 | $27.80 | $17.68 | 25,276 |
| 2015-11-06 | $27.85 | $27.85 | $27.54 | $27.71 | $17.62 | 23,364 |
| 2015-11-05 | $27.86 | $27.94 | $27.75 | $27.92 | $17.75 | 35,136 |
| 2015-11-04 | $27.90 | $27.90 | $27.70 | $27.85 | $17.71 | 26,213 |
| 2015-11-03 | $27.75 | $27.89 | $27.73 | $27.79 | $17.67 | 26,646 |
| 2015-11-02 | $27.87 | $27.90 | $27.70 | $27.81 | $17.68 | 26,772 |
| 2015-10-30 | $27.75 | $27.86 | $27.63 | $27.77 | $17.66 | 31,547 |
| 2015-10-29 | $27.73 | $27.81 | $27.58 | $27.70 | $17.61 | 40,925 |
| 2015-10-28 | $27.64 | $27.75 | $27.64 | $27.75 | $17.64 | 25,816 |
| 2015-10-27 | $27.50 | $27.75 | $27.44 | $27.68 | $17.60 | 36,942 |
| 2015-10-26 | $27.34 | $27.57 | $27.32 | $27.57 | $17.53 | 39,924 |
| 2015-10-23 | $27.31 | $27.50 | $27.31 | $27.44 | $17.45 | 26,771 |
| 2015-10-22 | $27.41 | $27.49 | $27.39 | $27.47 | $17.47 | 31,112 |
| 2015-10-21 | $27.33 | $27.44 | $27.21 | $27.39 | $17.42 | 28,094 |
| 2015-10-20 | $27.24 | $27.33 | $27.19 | $27.33 | $17.38 | 18,722 |
| 2015-10-19 | $27.20 | $27.25 | $27.10 | $27.23 | $17.31 | 24,338 |
| 2015-10-16 | $27.15 | $27.20 | $27.05 | $27.20 | $17.29 | 70,008 |
| 2015-10-15 | $27.07 | $27.15 | $27.07 | $27.08 | $17.22 | 53,003 |
| 2015-10-14 | $27.02 | $27.16 | $27.02 | $27.05 | $17.20 | 25,917 |
| 2015-10-13 | $27.12 | $27.15 | $27.10 | $27.12 | $17.24 | 34,974 |
| 2015-10-12 | $27.05 | $27.24 | $27.01 | $27.21 | $17.30 | 28,787 |
| 2015-10-09 | $26.80 | $27.09 | $26.80 | $27.01 | $17.17 | 22,973 |
| 2015-10-08 | $26.85 | $27.20 | $26.84 | $27.05 | $17.20 | 23,375 |
| 2015-10-07 | $26.91 | $26.91 | $26.77 | $26.85 | $17.07 | 48,503 |
| 2015-10-06 | $26.63 | $26.84 | $26.63 | $26.76 | $17.01 | 31,073 |
| 2015-10-05 | $26.57 | $26.78 | $26.56 | $26.74 | $17.00 | 34,548 |
| 2015-10-02 | $26.36 | $26.69 | $26.34 | $26.50 | $16.85 | 38,679 |
| 2015-10-01 | $26.51 | $26.60 | $26.38 | $26.43 | $16.80 | 49,550 |
| 2015-09-30 | $26.68 | $26.71 | $26.50 | $26.50 | $16.85 | 62,992 |
| 2015-09-29 | $26.51 | $26.65 | $26.47 | $26.54 | $16.87 | 27,314 |
| 2015-09-28 | $26.62 | $26.63 | $26.48 | $26.55 | $16.88 | 52,892 |
| 2015-09-25 | $26.72 | $26.72 | $26.53 | $26.59 | $16.91 | 40,656 |
| 2015-09-24 | $26.60 | $26.70 | $26.58 | $26.61 | $16.92 | 26,913 |
| 2015-09-23 | $26.70 | $26.70 | $26.57 | $26.64 | $16.94 | 135,495 |
| 2015-09-22 | $26.62 | $26.75 | $26.57 | $26.62 | $16.93 | 27,666 |
| 2015-09-21 | $26.80 | $26.80 | $26.71 | $26.80 | $17.04 | 25,141 |
| 2015-09-18 | $26.55 | $26.68 | $26.55 | $26.66 | $16.95 | 44,221 |
| 2015-09-17 | $26.73 | $26.75 | $26.54 | $26.57 | $16.89 | 75,741 |
| 2015-09-16 | $26.80 | $26.81 | $26.64 | $26.74 | $17.00 | 33,838 |
| 2015-09-15 | $26.79 | $26.80 | $26.69 | $26.77 | $17.02 | 16,077 |
| 2015-09-14 | $26.79 | $26.83 | $26.70 | $26.78 | $17.03 | 21,771 |
| 2015-09-11 | $27.16 | $27.25 | $27.16 | $27.20 | $17.00 | 77,610 |
| 2015-09-10 | $27.16 | $27.27 | $27.15 | $27.19 | $16.99 | 87,737 |
| 2015-09-09 | $27.30 | $27.30 | $27.11 | $27.20 | $17.00 | 50,775 |
| 2015-09-08 | $27.40 | $27.40 | $27.15 | $27.20 | $17.00 | 104,279 |
| 2015-09-04 | $27.07 | $27.30 | $27.07 | $27.29 | $17.05 | 22,033 |
| 2015-09-03 | $27.11 | $27.15 | $27.09 | $27.15 | $16.97 | 44,201 |
| 2015-09-02 | $27.15 | $27.15 | $27.08 | $27.15 | $16.97 | 25,870 |
| 2015-09-01 | $27.05 | $27.15 | $27.05 | $27.15 | $16.97 | 23,572 |
| 2015-08-31 | $27.07 | $27.29 | $27.07 | $27.28 | $17.05 | 27,272 |
| 2015-08-28 | $26.90 | $27.15 | $26.90 | $27.14 | $16.96 | 21,215 |
| 2015-08-27 | $27.00 | $27.15 | $26.89 | $26.93 | $16.83 | 17,923 |
| 2015-08-26 | $26.73 | $27.19 | $26.73 | $26.92 | $16.82 | 33,261 |
| 2015-08-25 | $26.80 | $26.97 | $26.75 | $26.93 | $16.83 | 37,287 |
| 2015-08-24 | $26.94 | $26.94 | $26.54 | $26.73 | $16.70 | 80,152 |
| 2015-08-21 | $26.90 | $27.18 | $26.90 | $27.06 | $16.91 | 33,424 |
| 2015-08-20 | $26.98 | $27.10 | $26.96 | $27.10 | $16.93 | 45,351 |
| 2015-08-19 | $27.15 | $27.15 | $26.99 | $27.06 | $16.91 | 49,056 |
CHS Inc (CHSCL) News Headlines
Recent CHS Inc (CHSCL) News
Similar Companies to CHS Inc (CHSCL) in the Farm Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Tyson Foods Inc - Class A | TSN | Farm Products | Consumer Defensive | 115,000 |
| Industrias Bachoco S.A.B. DE C.V. | IBA | Farm Products | Consumer Defensive | 37,000 |
| Archer Daniels Midland Company | ADM | Farm Products | Consumer Defensive | 33,000 |
| Bunge Ltd | BG | Farm Products | Consumer Defensive | 32,000 |
| Fresh Del Monte Produce Inc | FDP | Farm Products | Consumer Defensive | 16,000 |
| CHS Inc | CHSCL | Farm Products | Consumer Defensive | 8,000 |
| Cal-Maine Foods Inc | CALM | Farm Products | Consumer Defensive | 2,800 |
| Mission Produce Inc | AVO | Farm Products | Consumer Defensive | 1,500 |
| Limoneira Company | LMNR | Farm Products | Consumer Defensive | 900 |
| Village Farms International Inc | VFF | Farm Products | Consumer Defensive | 753 |