CHS Inc (CHSCO) Exchange: NASDAQ
Data as of Aug. 18, 2025
$26.93 ($-0.01) -0.04%
CHS Inc - Daily Information
Click for more stock information on CHS Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $26.95 |
| Previous Close | $26.93 |
| High | $26.96 |
| Low | $26.86 |
| Adjusted Open | $26.95 |
| Previous Adjusted Close | $26.93 |
| Adjusted High | $26.96 |
| Adjusted Low | $26.86 |
Invest in CHS Inc (CHSCO)
Historical Stock Data for CHS Inc (CHSCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $26.95 | $26.96 | $26.86 | $26.93 | $26.93 | 10,452 |
| 2025-08-14 | $26.82 | $26.95 | $26.82 | $26.94 | $26.94 | 15,257 |
| 2025-08-13 | $26.88 | $26.97 | $26.80 | $26.92 | $26.92 | 24,630 |
| 2025-08-12 | $26.80 | $26.98 | $26.77 | $26.88 | $26.88 | 13,457 |
| 2025-08-11 | $26.72 | $26.83 | $26.72 | $26.74 | $26.74 | 21,585 |
| 2025-08-08 | $26.80 | $26.80 | $26.75 | $26.75 | $26.75 | 1,376 |
| 2025-08-07 | $26.77 | $26.78 | $26.64 | $26.73 | $26.73 | 20,977 |
| 2025-08-06 | $26.74 | $26.80 | $26.62 | $26.70 | $26.70 | 11,380 |
| 2025-08-05 | $26.76 | $26.83 | $26.62 | $26.62 | $26.62 | 16,281 |
| 2025-08-04 | $26.84 | $26.87 | $26.72 | $26.79 | $26.79 | 17,270 |
| 2025-08-01 | $26.70 | $26.73 | $26.67 | $26.70 | $26.70 | 16,427 |
| 2025-07-31 | $26.60 | $26.76 | $26.53 | $26.71 | $26.71 | 86,310 |
| 2025-07-30 | $26.60 | $26.79 | $26.57 | $26.57 | $26.57 | 10,595 |
| 2025-07-29 | $26.48 | $26.70 | $26.45 | $26.68 | $26.68 | 56,755 |
| 2025-07-28 | $26.29 | $26.47 | $26.29 | $26.45 | $26.45 | 8,015 |
| 2025-07-25 | $26.30 | $26.42 | $26.30 | $26.39 | $26.39 | 18,753 |
| 2025-07-24 | $26.44 | $26.44 | $26.28 | $26.35 | $26.35 | 16,372 |
| 2025-07-23 | $26.37 | $26.37 | $26.30 | $26.35 | $26.35 | 4,327 |
| 2025-07-22 | $26.35 | $26.40 | $26.25 | $26.40 | $26.40 | 65,454 |
| 2025-07-21 | $26.29 | $26.33 | $26.21 | $26.29 | $26.29 | 17,160 |
| 2025-07-18 | $26.30 | $26.30 | $26.23 | $26.29 | $26.29 | 13,806 |
| 2025-07-17 | $26.35 | $26.37 | $26.26 | $26.32 | $26.32 | 21,871 |
| 2025-07-16 | $26.46 | $26.46 | $26.30 | $26.37 | $26.37 | 11,435 |
| 2025-07-15 | $26.40 | $26.49 | $26.30 | $26.48 | $26.48 | 20,839 |
| 2025-07-14 | $26.40 | $26.48 | $26.30 | $26.37 | $26.37 | 23,913 |
| 2025-07-11 | $26.44 | $26.48 | $26.35 | $26.47 | $26.47 | 9,667 |
| 2025-07-10 | $26.40 | $26.45 | $26.36 | $26.41 | $26.41 | 8,978 |
| 2025-07-09 | $26.25 | $26.43 | $26.25 | $26.35 | $26.35 | 12,011 |
| 2025-07-08 | $26.27 | $26.34 | $26.20 | $26.31 | $26.31 | 13,575 |
| 2025-07-07 | $26.21 | $26.27 | $26.03 | $26.20 | $26.20 | 13,963 |
| 2025-07-03 | $26.23 | $26.34 | $26.23 | $26.25 | $26.25 | 6,346 |
| 2025-07-02 | $26.12 | $26.29 | $26.11 | $26.21 | $26.21 | 13,570 |
| 2025-07-01 | $25.97 | $26.39 | $25.97 | $26.14 | $26.14 | 18,105 |
| 2025-06-30 | $26.01 | $26.17 | $25.82 | $25.91 | $25.91 | 381,189 |
| 2025-06-27 | $26.17 | $26.19 | $25.95 | $25.97 | $25.97 | 44,272 |
| 2025-06-26 | $26.14 | $26.18 | $26.06 | $26.10 | $26.10 | 31,002 |
| 2025-06-25 | $26.25 | $26.34 | $26.16 | $26.26 | $26.26 | 49,681 |
| 2025-06-24 | $26.31 | $26.36 | $26.19 | $26.27 | $26.27 | 37,091 |
| 2025-06-23 | $26.36 | $26.36 | $26.26 | $26.30 | $26.30 | 37,067 |
| 2025-06-20 | $26.44 | $26.45 | $26.25 | $26.36 | $26.36 | 44,136 |
| 2025-06-18 | $26.48 | $26.48 | $26.35 | $26.35 | $26.35 | 20,516 |
| 2025-06-17 | $26.43 | $26.52 | $26.41 | $26.43 | $26.43 | 29,268 |
| 2025-06-16 | $26.51 | $26.65 | $26.42 | $26.42 | $26.42 | 29,984 |
| 2025-06-13 | $26.65 | $26.70 | $26.39 | $26.50 | $26.50 | 14,197 |
| 2025-06-12 | $27.14 | $27.16 | $27.02 | $27.04 | $26.55 | 39,705 |
| 2025-06-11 | $27.25 | $27.25 | $27.07 | $27.11 | $26.62 | 21,837 |
| 2025-06-10 | $27.12 | $27.35 | $27.04 | $27.24 | $26.74 | 27,682 |
| 2025-06-09 | $27.18 | $27.18 | $26.75 | $27.12 | $26.63 | 23,433 |
| 2025-06-06 | $27.10 | $27.25 | $27.09 | $27.10 | $26.61 | 40,837 |
| 2025-06-05 | $27.03 | $27.18 | $27.03 | $27.16 | $26.66 | 11,039 |
| 2025-06-04 | $27.03 | $27.16 | $26.97 | $27.06 | $26.57 | 32,209 |
| 2025-06-03 | $27.09 | $27.09 | $26.79 | $26.96 | $26.47 | 12,784 |
| 2025-06-02 | $27.00 | $27.05 | $26.88 | $26.97 | $26.48 | 23,143 |
| 2025-05-30 | $26.94 | $27.19 | $26.85 | $27.09 | $26.60 | 336,573 |
| 2025-05-29 | $26.61 | $26.92 | $26.57 | $26.83 | $26.83 | 47,229 |
| 2025-05-28 | $26.32 | $26.60 | $26.32 | $26.57 | $26.57 | 16,192 |
| 2025-05-27 | $26.24 | $26.31 | $26.22 | $26.22 | $26.22 | 29,847 |
| 2025-05-23 | $26.21 | $26.27 | $26.16 | $26.27 | $26.27 | 21,193 |
| 2025-05-22 | $26.40 | $26.40 | $26.15 | $26.15 | $26.15 | 17,714 |
| 2025-05-21 | $26.30 | $26.43 | $26.25 | $26.30 | $26.30 | 14,463 |
| 2025-05-20 | $26.25 | $26.48 | $26.25 | $26.30 | $26.30 | 25,380 |
| 2025-05-19 | $26.21 | $26.39 | $26.21 | $26.29 | $26.29 | 11,188 |
| 2025-05-16 | $26.40 | $26.49 | $26.25 | $26.27 | $26.27 | 12,026 |
| 2025-05-15 | $26.28 | $26.45 | $26.27 | $26.43 | $26.43 | 9,542 |
| 2025-05-14 | $26.32 | $26.38 | $26.28 | $26.31 | $26.31 | 5,821 |
| 2025-05-13 | $26.37 | $26.37 | $26.28 | $26.28 | $26.28 | 6,683 |
| 2025-05-12 | $26.35 | $26.35 | $26.20 | $26.26 | $26.26 | 7,138 |
| 2025-05-09 | $26.32 | $26.32 | $26.20 | $26.20 | $26.20 | 8,865 |
| 2025-05-08 | $26.18 | $26.40 | $26.13 | $26.21 | $26.21 | 9,598 |
| 2025-05-07 | $26.26 | $26.42 | $26.19 | $26.28 | $26.28 | 9,889 |
| 2025-05-06 | $26.38 | $26.44 | $26.26 | $26.26 | $26.26 | 12,095 |
| 2025-05-05 | $26.38 | $26.38 | $26.21 | $26.21 | $26.21 | 5,585 |
| 2025-05-02 | $26.34 | $26.50 | $26.30 | $26.30 | $26.30 | 18,376 |
| 2025-05-01 | $26.36 | $26.52 | $26.31 | $26.33 | $26.33 | 9,197 |
| 2025-04-30 | $26.44 | $26.54 | $26.30 | $26.30 | $26.30 | 26,168 |
| 2025-04-29 | $26.38 | $26.41 | $26.25 | $26.28 | $26.28 | 10,190 |
| 2025-04-28 | $26.38 | $26.38 | $26.22 | $26.28 | $26.28 | 5,526 |
| 2025-04-25 | $26.20 | $26.44 | $26.16 | $26.26 | $26.26 | 23,913 |
| 2025-04-24 | $26.07 | $26.28 | $26.07 | $26.20 | $26.20 | 22,909 |
| 2025-04-23 | $26.19 | $26.31 | $26.10 | $26.10 | $26.10 | 20,409 |
| 2025-04-22 | $26.23 | $26.25 | $26.10 | $26.18 | $26.18 | 25,870 |
| 2025-04-21 | $26.02 | $26.12 | $26.02 | $26.09 | $26.09 | 11,307 |
| 2025-04-17 | $26.00 | $26.27 | $26.00 | $26.01 | $26.01 | 13,654 |
| 2025-04-16 | $25.97 | $26.15 | $25.97 | $26.00 | $26.00 | 8,121 |
| 2025-04-15 | $26.13 | $26.22 | $26.00 | $26.08 | $26.08 | 18,575 |
| 2025-04-14 | $25.90 | $26.32 | $25.90 | $26.32 | $26.32 | 21,952 |
| 2025-04-11 | $25.89 | $25.94 | $25.77 | $25.91 | $25.91 | 21,979 |
| 2025-04-10 | $26.02 | $26.02 | $25.75 | $25.93 | $25.93 | 19,904 |
| 2025-04-09 | $25.71 | $26.00 | $25.70 | $25.97 | $25.97 | 28,380 |
| 2025-04-08 | $25.87 | $26.13 | $25.72 | $25.80 | $25.80 | 44,393 |
| 2025-04-07 | $25.88 | $25.95 | $25.61 | $25.70 | $25.70 | 34,372 |
| 2025-04-04 | $25.86 | $26.30 | $25.86 | $26.00 | $26.00 | 24,479 |
| 2025-04-03 | $25.90 | $26.22 | $25.90 | $26.06 | $26.06 | 18,964 |
| 2025-04-02 | $26.10 | $26.24 | $25.90 | $26.11 | $26.11 | 62,678 |
| 2025-04-01 | $26.14 | $26.32 | $26.04 | $26.21 | $26.21 | 31,905 |
| 2025-03-31 | $26.30 | $26.59 | $26.00 | $26.00 | $26.00 | 162,789 |
| 2025-03-28 | $26.32 | $26.45 | $26.21 | $26.22 | $26.22 | 43,470 |
| 2025-03-27 | $26.41 | $26.43 | $26.26 | $26.33 | $26.33 | 17,803 |
| 2025-03-26 | $26.23 | $26.35 | $26.20 | $26.30 | $26.30 | 36,181 |
| 2025-03-25 | $26.35 | $26.43 | $26.21 | $26.22 | $26.22 | 50,360 |
| 2025-03-24 | $26.40 | $26.49 | $26.27 | $26.29 | $26.29 | 23,300 |
| 2025-03-21 | $26.42 | $26.43 | $26.32 | $26.38 | $26.38 | 18,888 |
| 2025-03-20 | $26.40 | $26.41 | $26.32 | $26.40 | $26.40 | 11,862 |
| 2025-03-19 | $26.48 | $26.48 | $26.30 | $26.31 | $26.31 | 8,001 |
| 2025-03-18 | $26.35 | $26.48 | $26.25 | $26.41 | $26.41 | 7,138 |
| 2025-03-17 | $26.33 | $26.47 | $26.27 | $26.37 | $26.37 | 8,690 |
| 2025-03-14 | $26.63 | $26.85 | $26.63 | $26.84 | $26.35 | 10,272 |
| 2025-03-13 | $26.66 | $26.84 | $26.65 | $26.70 | $26.21 | 17,226 |
| 2025-03-12 | $26.83 | $26.83 | $26.66 | $26.73 | $26.24 | 8,620 |
| 2025-03-11 | $26.76 | $26.84 | $26.71 | $26.79 | $26.30 | 12,134 |
| 2025-03-10 | $26.78 | $26.84 | $26.70 | $26.78 | $26.29 | 15,307 |
| 2025-03-07 | $26.75 | $26.85 | $26.63 | $26.77 | $26.28 | 21,179 |
| 2025-03-06 | $26.78 | $26.80 | $26.53 | $26.62 | $26.13 | 32,836 |
| 2025-03-05 | $26.57 | $26.72 | $26.56 | $26.62 | $26.13 | 11,475 |
| 2025-03-04 | $26.58 | $26.77 | $26.56 | $26.60 | $26.11 | 13,424 |
| 2025-03-03 | $26.63 | $26.69 | $26.60 | $26.61 | $26.12 | 25,521 |
| 2025-02-28 | $26.73 | $26.73 | $26.52 | $26.55 | $26.06 | 30,512 |
| 2025-02-27 | $26.94 | $26.94 | $26.59 | $26.82 | $26.33 | 7,720 |
| 2025-02-26 | $26.94 | $26.94 | $26.86 | $26.92 | $26.43 | 15,434 |
| 2025-02-25 | $26.75 | $26.93 | $26.75 | $26.93 | $26.44 | 17,419 |
| 2025-02-24 | $26.65 | $26.79 | $26.65 | $26.76 | $26.27 | 8,720 |
| 2025-02-21 | $26.70 | $26.75 | $26.68 | $26.72 | $26.23 | 28,480 |
| 2025-02-20 | $26.60 | $26.74 | $26.59 | $26.70 | $26.21 | 24,199 |
| 2025-02-19 | $26.68 | $26.68 | $26.61 | $26.61 | $26.12 | 10,298 |
| 2025-02-18 | $26.65 | $26.69 | $26.55 | $26.64 | $26.15 | 20,206 |
| 2025-02-14 | $26.50 | $26.63 | $26.50 | $26.62 | $26.13 | 15,203 |
| 2025-02-13 | $26.43 | $26.54 | $26.41 | $26.50 | $26.01 | 20,643 |
| 2025-02-12 | $26.35 | $26.43 | $26.32 | $26.36 | $25.88 | 20,717 |
| 2025-02-11 | $26.35 | $26.45 | $26.32 | $26.38 | $25.90 | 29,515 |
| 2025-02-10 | $26.30 | $26.47 | $26.30 | $26.34 | $25.86 | 17,503 |
| 2025-02-07 | $26.40 | $26.47 | $26.30 | $26.33 | $25.85 | 25,435 |
| 2025-02-06 | $26.51 | $26.58 | $26.35 | $26.40 | $25.92 | 20,982 |
| 2025-02-05 | $26.38 | $26.75 | $26.38 | $26.49 | $26.00 | 21,827 |
| 2025-02-04 | $26.33 | $26.46 | $26.32 | $26.46 | $25.98 | 34,069 |
| 2025-02-03 | $26.25 | $26.42 | $26.24 | $26.33 | $25.85 | 49,897 |
| 2025-01-31 | $26.58 | $26.79 | $26.19 | $26.26 | $25.78 | 352,592 |
| 2025-01-30 | $26.72 | $26.83 | $26.50 | $26.66 | $26.17 | 18,963 |
| 2025-01-29 | $26.58 | $26.73 | $26.50 | $26.56 | $26.07 | 17,438 |
| 2025-01-28 | $26.65 | $26.83 | $26.50 | $26.51 | $26.02 | 30,946 |
| 2025-01-27 | $26.76 | $26.80 | $26.70 | $26.72 | $26.23 | 28,071 |
| 2025-01-24 | $26.80 | $26.90 | $26.71 | $26.76 | $26.27 | 29,265 |
| 2025-01-23 | $26.78 | $26.85 | $26.75 | $26.79 | $26.30 | 12,205 |
| 2025-01-22 | $26.79 | $26.91 | $26.74 | $26.80 | $26.31 | 20,972 |
| 2025-01-21 | $26.75 | $26.96 | $26.73 | $26.94 | $26.44 | 14,555 |
| 2025-01-17 | $26.90 | $26.90 | $26.68 | $26.73 | $26.24 | 23,735 |
| 2025-01-16 | $26.95 | $26.95 | $26.84 | $26.84 | $26.35 | 10,697 |
| 2025-01-15 | $26.76 | $27.00 | $26.76 | $26.84 | $26.35 | 25,376 |
| 2025-01-14 | $26.66 | $26.82 | $26.60 | $26.74 | $26.25 | 7,714 |
| 2025-01-13 | $26.63 | $26.75 | $26.58 | $26.68 | $26.19 | 18,549 |
| 2025-01-10 | $26.73 | $26.80 | $26.55 | $26.67 | $26.18 | 39,699 |
| 2025-01-08 | $26.75 | $26.86 | $26.70 | $26.79 | $26.30 | 18,154 |
| 2025-01-07 | $27.00 | $27.03 | $26.66 | $26.76 | $26.27 | 47,167 |
| 2025-01-06 | $27.00 | $27.06 | $26.90 | $26.97 | $26.48 | 31,915 |
| 2025-01-03 | $26.97 | $27.14 | $26.90 | $27.08 | $26.58 | 21,579 |
| 2025-01-02 | $27.00 | $27.13 | $26.76 | $27.13 | $26.63 | 41,299 |
| 2024-12-31 | $27.04 | $27.15 | $26.75 | $27.06 | $26.56 | 296,485 |
| 2024-12-30 | $26.25 | $27.06 | $26.25 | $26.91 | $26.42 | 113,088 |
| 2024-12-27 | $26.05 | $26.31 | $25.90 | $26.13 | $25.65 | 55,075 |
| 2024-12-26 | $26.03 | $26.20 | $25.99 | $26.02 | $25.54 | 13,987 |
| 2024-12-24 | $26.08 | $26.24 | $26.00 | $26.05 | $25.57 | 12,144 |
| 2024-12-23 | $26.04 | $26.13 | $26.01 | $26.06 | $25.58 | 21,835 |
| 2024-12-20 | $26.04 | $26.32 | $26.04 | $26.23 | $25.75 | 37,235 |
| 2024-12-19 | $26.25 | $26.54 | $26.10 | $26.18 | $25.70 | 44,937 |
| 2024-12-18 | $26.67 | $26.67 | $26.20 | $26.20 | $25.72 | 13,799 |
| 2024-12-17 | $26.37 | $26.80 | $26.37 | $26.53 | $26.04 | 28,796 |
| 2024-12-16 | $26.66 | $26.91 | $26.66 | $26.80 | $25.83 | 29,025 |
| 2024-12-13 | $26.90 | $27.06 | $26.72 | $26.75 | $25.78 | 10,976 |
| 2024-12-12 | $26.90 | $26.95 | $26.77 | $26.88 | $25.91 | 26,960 |
| 2024-12-11 | $26.81 | $26.92 | $26.81 | $26.85 | $25.88 | 18,856 |
| 2024-12-10 | $26.64 | $26.88 | $26.63 | $26.75 | $25.78 | 30,592 |
| 2024-12-09 | $26.84 | $26.84 | $26.66 | $26.66 | $25.69 | 9,243 |
| 2024-12-06 | $26.71 | $26.92 | $26.65 | $26.66 | $25.69 | 11,437 |
| 2024-12-05 | $26.69 | $26.79 | $26.62 | $26.70 | $25.73 | 17,883 |
| 2024-12-04 | $26.65 | $26.76 | $26.60 | $26.60 | $25.64 | 29,652 |
| 2024-12-03 | $26.61 | $26.80 | $26.61 | $26.65 | $25.69 | 19,487 |
| 2024-12-02 | $26.73 | $26.73 | $26.60 | $26.60 | $25.64 | 16,290 |
| 2024-11-29 | $26.89 | $27.18 | $26.56 | $26.62 | $26.62 | 169,716 |
| 2024-11-27 | $26.61 | $26.91 | $26.61 | $26.85 | $26.85 | 22,280 |
| 2024-11-26 | $26.85 | $26.89 | $26.59 | $26.60 | $26.60 | 24,258 |
| 2024-11-25 | $26.95 | $27.08 | $26.86 | $27.06 | $27.06 | 11,547 |
| 2024-11-22 | $26.92 | $26.94 | $26.83 | $26.94 | $26.94 | 6,142 |
| 2024-11-21 | $26.83 | $27.01 | $26.83 | $26.98 | $26.98 | 7,705 |
| 2024-11-20 | $26.85 | $26.91 | $26.76 | $26.82 | $26.82 | 26,661 |
| 2024-11-19 | $26.99 | $26.99 | $26.85 | $26.92 | $26.92 | 16,743 |
| 2024-11-18 | $26.96 | $27.01 | $26.75 | $26.88 | $26.88 | 20,323 |
| 2024-11-15 | $27.00 | $27.00 | $26.73 | $26.73 | $26.73 | 12,240 |
| 2024-11-14 | $26.90 | $26.97 | $26.76 | $26.81 | $26.81 | 20,845 |
| 2024-11-13 | $26.80 | $26.93 | $26.76 | $26.84 | $26.84 | 10,687 |
| 2024-11-12 | $26.91 | $27.12 | $26.75 | $26.75 | $26.75 | 9,040 |
| 2024-11-11 | $27.25 | $27.30 | $27.00 | $27.00 | $27.00 | 8,042 |
| 2024-11-08 | $27.19 | $27.40 | $27.19 | $27.40 | $27.40 | 12,073 |
| 2024-11-07 | $27.11 | $27.19 | $27.11 | $27.19 | $27.19 | 1,518 |
| 2024-11-06 | $27.16 | $27.22 | $27.07 | $27.11 | $27.11 | 8,245 |
| 2024-11-05 | $27.00 | $27.23 | $26.92 | $27.23 | $27.23 | 11,564 |
| 2024-11-04 | $26.82 | $27.09 | $26.80 | $27.09 | $27.09 | 6,710 |
| 2024-11-01 | $26.71 | $27.00 | $26.71 | $26.82 | $26.82 | 6,566 |
| 2024-10-31 | $27.00 | $27.00 | $26.63 | $26.63 | $26.63 | 34,021 |
| 2024-10-30 | $26.93 | $27.00 | $26.93 | $27.00 | $27.00 | 6,724 |
| 2024-10-29 | $26.97 | $27.00 | $26.82 | $26.88 | $26.88 | 7,829 |
| 2024-10-28 | $26.95 | $26.95 | $26.83 | $26.83 | $26.83 | 6,245 |
| 2024-10-25 | $27.00 | $27.00 | $26.88 | $26.88 | $26.88 | 4,574 |
| 2024-10-24 | $26.70 | $26.98 | $26.68 | $26.97 | $26.97 | 7,641 |
| 2024-10-23 | $27.04 | $27.04 | $26.67 | $26.78 | $26.78 | 12,462 |
| 2024-10-22 | $26.92 | $27.15 | $26.92 | $26.96 | $26.96 | 3,141 |
| 2024-10-21 | $26.96 | $27.06 | $26.80 | $26.87 | $26.87 | 12,070 |
| 2024-10-18 | $27.22 | $27.23 | $27.00 | $27.00 | $27.00 | 6,002 |
| 2024-10-17 | $26.95 | $27.25 | $26.77 | $26.96 | $26.96 | 15,419 |
| 2024-10-16 | $27.34 | $27.37 | $27.19 | $27.35 | $27.35 | 8,369 |
| 2024-10-15 | $27.21 | $27.35 | $27.11 | $27.33 | $27.33 | 14,258 |
| 2024-10-14 | $27.16 | $27.21 | $27.05 | $27.21 | $27.21 | 11,049 |
| 2024-10-11 | $26.90 | $27.16 | $26.78 | $27.16 | $27.16 | 7,381 |
| 2024-10-10 | $26.99 | $27.02 | $26.78 | $26.97 | $26.97 | 11,098 |
| 2024-10-09 | $26.89 | $26.89 | $26.75 | $26.84 | $26.84 | 8,564 |
| 2024-10-08 | $26.77 | $26.92 | $26.75 | $26.87 | $26.87 | 8,386 |
| 2024-10-07 | $27.00 | $27.05 | $26.71 | $26.72 | $26.72 | 9,766 |
| 2024-10-04 | $26.79 | $27.03 | $26.79 | $26.88 | $26.88 | 13,933 |
| 2024-10-03 | $26.95 | $27.39 | $26.93 | $26.95 | $26.95 | 5,495 |
| 2024-10-02 | $26.99 | $27.19 | $26.87 | $26.93 | $26.93 | 12,830 |
| 2024-10-01 | $26.83 | $27.30 | $26.80 | $26.95 | $26.95 | 17,860 |
| 2024-09-30 | $27.38 | $27.39 | $26.72 | $26.77 | $26.77 | 119,018 |
| 2024-09-27 | $27.29 | $27.30 | $27.13 | $27.15 | $27.15 | 21,799 |
| 2024-09-26 | $27.20 | $27.30 | $27.20 | $27.20 | $27.20 | 14,246 |
| 2024-09-25 | $27.21 | $27.44 | $27.20 | $27.23 | $27.23 | 16,660 |
| 2024-09-24 | $27.08 | $27.37 | $27.08 | $27.37 | $27.37 | 5,690 |
| 2024-09-23 | $27.23 | $27.23 | $27.01 | $27.20 | $27.20 | 10,036 |
| 2024-09-20 | $27.08 | $27.23 | $26.60 | $27.23 | $27.23 | 26,627 |
| 2024-09-19 | $26.85 | $27.08 | $26.85 | $27.08 | $27.08 | 19,525 |
| 2024-09-18 | $26.78 | $26.95 | $26.72 | $26.81 | $26.81 | 12,421 |
| 2024-09-17 | $26.81 | $26.83 | $26.63 | $26.79 | $26.79 | 14,981 |
| 2024-09-16 | $26.78 | $26.78 | $26.56 | $26.74 | $26.74 | 12,474 |
| 2024-09-13 | $27.09 | $27.14 | $27.03 | $27.10 | $26.61 | 13,891 |
| 2024-09-12 | $26.92 | $27.06 | $26.91 | $27.01 | $26.52 | 22,623 |
| 2024-09-11 | $26.72 | $26.94 | $26.71 | $26.94 | $26.45 | 12,836 |
| 2024-09-10 | $26.75 | $26.75 | $26.72 | $26.73 | $26.25 | 8,138 |
| 2024-09-09 | $26.75 | $26.85 | $26.74 | $26.74 | $26.26 | 16,657 |
| 2024-09-06 | $26.77 | $26.77 | $26.55 | $26.75 | $26.27 | 8,441 |
| 2024-09-05 | $26.68 | $26.87 | $26.68 | $26.75 | $26.27 | 8,234 |
| 2024-09-04 | $26.55 | $26.74 | $26.52 | $26.67 | $26.19 | 11,621 |
| 2024-09-03 | $26.63 | $26.71 | $26.49 | $26.58 | $26.10 | 7,700 |
| 2024-08-30 | $26.67 | $26.73 | $26.55 | $26.55 | $26.07 | 18,103 |
| 2024-08-29 | $26.55 | $26.68 | $26.54 | $26.63 | $26.15 | 10,961 |
| 2024-08-28 | $26.70 | $26.72 | $26.59 | $26.64 | $26.16 | 8,900 |
| 2024-08-27 | $26.62 | $26.72 | $26.54 | $26.70 | $26.22 | 10,518 |
| 2024-08-26 | $26.70 | $26.70 | $26.52 | $26.64 | $26.16 | 10,568 |
| 2024-08-23 | $26.69 | $26.75 | $26.64 | $26.66 | $26.18 | 7,046 |
| 2024-08-22 | $26.61 | $26.63 | $26.49 | $26.58 | $26.10 | 6,348 |
| 2024-08-21 | $26.39 | $26.57 | $26.39 | $26.57 | $26.09 | 14,513 |
| 2024-08-20 | $26.40 | $26.47 | $26.35 | $26.42 | $25.94 | 10,759 |
| 2024-08-19 | $26.34 | $26.41 | $26.29 | $26.40 | $25.92 | 11,591 |
| 2024-08-16 | $26.30 | $26.39 | $26.28 | $26.30 | $25.82 | 4,113 |
| 2024-08-15 | $26.38 | $26.46 | $26.20 | $26.30 | $25.82 | 9,402 |
| 2024-08-14 | $26.36 | $26.42 | $26.22 | $26.36 | $25.88 | 12,468 |
| 2024-08-13 | $26.28 | $26.33 | $26.23 | $26.33 | $25.85 | 11,677 |
| 2024-08-12 | $26.28 | $26.36 | $26.16 | $26.19 | $25.72 | 15,299 |
| 2024-08-09 | $26.18 | $26.51 | $26.17 | $26.24 | $25.77 | 12,187 |
| 2024-08-08 | $26.33 | $26.45 | $26.12 | $26.32 | $25.84 | 14,412 |
| 2024-08-07 | $26.44 | $26.47 | $26.12 | $26.17 | $25.70 | 25,085 |
| 2024-08-06 | $26.14 | $26.31 | $26.02 | $26.20 | $25.73 | 23,770 |
| 2024-08-05 | $26.01 | $26.25 | $25.75 | $26.08 | $25.61 | 54,911 |
| 2024-08-02 | $26.40 | $26.45 | $26.27 | $26.39 | $25.91 | 41,652 |
| 2024-08-01 | $26.45 | $26.46 | $26.35 | $26.44 | $25.96 | 42,364 |
| 2024-07-31 | $26.83 | $26.87 | $26.23 | $26.30 | $25.82 | 176,094 |
| 2024-07-30 | $26.83 | $26.92 | $26.81 | $26.81 | $26.33 | 8,496 |
| 2024-07-29 | $26.96 | $26.96 | $26.42 | $26.80 | $26.32 | 34,409 |
| 2024-07-26 | $27.01 | $27.06 | $26.95 | $26.95 | $26.46 | 10,519 |
| 2024-07-25 | $27.09 | $27.19 | $26.91 | $27.00 | $26.51 | 9,101 |
| 2024-07-24 | $27.20 | $27.24 | $27.07 | $27.07 | $26.58 | 5,803 |
| 2024-07-23 | $27.20 | $27.26 | $27.16 | $27.22 | $26.73 | 6,043 |
| 2024-07-22 | $27.15 | $27.27 | $27.15 | $27.20 | $26.71 | 9,530 |
| 2024-07-19 | $27.31 | $27.31 | $27.16 | $27.16 | $26.67 | 6,346 |
| 2024-07-18 | $27.30 | $27.31 | $27.23 | $27.23 | $26.74 | 6,140 |
| 2024-07-17 | $27.28 | $27.42 | $27.16 | $27.42 | $26.92 | 24,244 |
| 2024-07-16 | $27.16 | $27.27 | $27.16 | $27.27 | $26.78 | 7,787 |
| 2024-07-15 | $27.30 | $27.30 | $27.22 | $27.22 | $26.73 | 12,176 |
| 2024-07-12 | $27.27 | $27.32 | $27.25 | $27.32 | $27.32 | 5,569 |
| 2024-07-11 | $27.20 | $27.27 | $27.17 | $27.27 | $27.27 | 4,375 |
| 2024-07-10 | $27.06 | $27.12 | $27.06 | $27.06 | $27.06 | 5,378 |
| 2024-07-09 | $27.08 | $27.18 | $27.00 | $27.01 | $27.01 | 16,250 |
| 2024-07-08 | $27.10 | $27.19 | $27.10 | $27.10 | $27.10 | 3,246 |
| 2024-07-05 | $27.30 | $27.30 | $27.20 | $27.20 | $27.20 | 11,420 |
| 2024-07-03 | $27.14 | $27.38 | $27.14 | $27.32 | $27.32 | 11,174 |
| 2024-07-02 | $27.05 | $27.25 | $27.05 | $27.20 | $27.20 | 9,757 |
| 2024-07-01 | $27.15 | $27.15 | $26.85 | $27.06 | $27.06 | 12,264 |
| 2024-06-28 | $27.20 | $27.23 | $26.85 | $27.17 | $27.17 | 33,135 |
| 2024-06-27 | $26.84 | $26.90 | $26.74 | $26.90 | $26.90 | 14,332 |
| 2024-06-26 | $26.66 | $26.85 | $26.66 | $26.72 | $26.72 | 7,132 |
| 2024-06-25 | $26.73 | $26.84 | $26.65 | $26.75 | $26.75 | 4,762 |
| 2024-06-24 | $26.65 | $26.73 | $26.57 | $26.69 | $26.69 | 19,245 |
| 2024-06-21 | $26.88 | $26.88 | $26.52 | $26.52 | $26.52 | 38,432 |
| 2024-06-20 | $26.90 | $26.90 | $26.76 | $26.87 | $26.87 | 10,044 |
| 2024-06-18 | $26.77 | $26.92 | $26.75 | $26.89 | $26.89 | 37,380 |
| 2024-06-17 | $26.91 | $26.91 | $26.76 | $26.87 | $26.87 | 46,256 |
| 2024-06-14 | $27.06 | $27.21 | $26.91 | $26.96 | $26.96 | 17,316 |
| 2024-06-13 | $27.39 | $27.39 | $27.05 | $27.12 | $27.12 | 8,728 |
| 2024-06-12 | $27.58 | $27.73 | $27.48 | $27.61 | $27.12 | 29,214 |
| 2024-06-11 | $27.50 | $27.65 | $27.37 | $27.58 | $27.58 | 17,339 |
| 2024-06-10 | $27.53 | $27.69 | $27.37 | $27.52 | $27.52 | 36,655 |
| 2024-06-07 | $27.40 | $27.66 | $27.32 | $27.54 | $27.54 | 55,278 |
| 2024-06-06 | $27.40 | $27.50 | $27.30 | $27.48 | $27.48 | 27,127 |
| 2024-06-05 | $27.39 | $27.50 | $27.32 | $27.46 | $27.46 | 29,366 |
| 2024-06-04 | $27.36 | $27.45 | $27.18 | $27.27 | $27.27 | 16,765 |
| 2024-06-03 | $27.18 | $27.43 | $27.18 | $27.25 | $27.25 | 33,454 |
| 2024-05-31 | $26.46 | $27.40 | $26.46 | $27.26 | $27.26 | 152,785 |
| 2024-05-30 | $26.51 | $26.56 | $26.43 | $26.43 | $26.43 | 9,270 |
| 2024-05-29 | $26.63 | $26.69 | $26.30 | $26.41 | $26.41 | 19,834 |
| 2024-05-28 | $26.85 | $26.88 | $26.62 | $26.66 | $26.66 | 12,466 |
| 2024-05-24 | $26.70 | $26.81 | $26.64 | $26.81 | $26.81 | 3,223 |
| 2024-05-23 | $26.82 | $26.83 | $26.50 | $26.56 | $26.56 | 13,979 |
| 2024-05-22 | $26.79 | $27.00 | $26.76 | $26.83 | $26.83 | 13,480 |
| 2024-05-21 | $26.77 | $26.85 | $26.68 | $26.76 | $26.76 | 5,816 |
| 2024-05-20 | $26.92 | $26.92 | $26.76 | $26.76 | $26.76 | 1,616 |
| 2024-05-17 | $26.75 | $26.95 | $26.75 | $26.95 | $26.95 | 3,364 |
| 2024-05-16 | $26.95 | $26.98 | $26.69 | $26.98 | $26.98 | 11,764 |
| 2024-05-15 | $26.99 | $26.99 | $26.83 | $26.97 | $26.97 | 13,165 |
| 2024-05-14 | $26.84 | $26.93 | $26.65 | $26.90 | $26.90 | 7,939 |
| 2024-05-13 | $26.70 | $26.94 | $26.68 | $26.92 | $26.92 | 11,262 |
| 2024-05-10 | $26.61 | $26.92 | $26.61 | $26.61 | $26.61 | 4,653 |
| 2024-05-09 | $26.61 | $26.65 | $26.60 | $26.62 | $26.62 | 14,120 |
| 2024-05-08 | $26.70 | $26.84 | $26.61 | $26.62 | $26.62 | 11,924 |
| 2024-05-07 | $26.71 | $26.88 | $26.70 | $26.70 | $26.70 | 16,775 |
| 2024-05-06 | $26.98 | $26.98 | $26.71 | $26.75 | $26.75 | 23,274 |
| 2024-05-03 | $26.82 | $26.82 | $26.65 | $26.70 | $26.70 | 6,066 |
| 2024-05-02 | $26.75 | $26.86 | $26.63 | $26.63 | $26.63 | 10,453 |
| 2024-05-01 | $26.65 | $26.79 | $26.60 | $26.79 | $26.79 | 8,214 |
| 2024-04-30 | $26.63 | $26.69 | $26.55 | $26.67 | $26.67 | 21,393 |
| 2024-04-29 | $26.52 | $26.61 | $26.51 | $26.53 | $26.53 | 5,877 |
| 2024-04-26 | $26.45 | $26.67 | $26.45 | $26.55 | $26.55 | 12,620 |
| 2024-04-25 | $26.64 | $26.64 | $26.45 | $26.45 | $26.45 | 23,523 |
| 2024-04-24 | $26.59 | $26.81 | $26.54 | $26.61 | $26.61 | 3,648 |
| 2024-04-23 | $26.54 | $27.03 | $26.54 | $26.65 | $26.65 | 4,055 |
| 2024-04-22 | $26.70 | $26.70 | $26.52 | $26.52 | $26.52 | 9,568 |
| 2024-04-19 | $26.64 | $26.79 | $26.57 | $26.58 | $26.58 | 6,133 |
| 2024-04-18 | $26.72 | $26.72 | $26.45 | $26.47 | $26.47 | 20,567 |
| 2024-04-17 | $26.52 | $26.79 | $26.52 | $26.62 | $26.62 | 2,929 |
| 2024-04-16 | $26.50 | $26.73 | $26.50 | $26.52 | $26.52 | 5,308 |
| 2024-04-15 | $26.63 | $26.63 | $26.40 | $26.48 | $26.48 | 17,012 |
| 2024-04-12 | $26.79 | $26.79 | $26.66 | $26.70 | $26.70 | 11,999 |
| 2024-04-11 | $26.89 | $26.89 | $26.66 | $26.67 | $26.67 | 16,479 |
| 2024-04-10 | $27.10 | $27.10 | $26.61 | $26.85 | $26.85 | 37,002 |
| 2024-04-09 | $27.05 | $27.15 | $26.95 | $26.99 | $26.99 | 24,850 |
| 2024-04-08 | $27.04 | $27.14 | $26.99 | $26.99 | $26.99 | 8,902 |
| 2024-04-05 | $27.13 | $27.17 | $27.07 | $27.09 | $27.09 | 11,558 |
| 2024-04-04 | $27.00 | $27.11 | $26.99 | $26.99 | $26.99 | 9,486 |
| 2024-04-03 | $27.11 | $27.13 | $26.96 | $26.98 | $26.98 | 8,196 |
| 2024-04-02 | $26.91 | $27.11 | $26.85 | $26.95 | $26.95 | 18,076 |
| 2024-04-01 | $26.85 | $27.19 | $26.85 | $27.04 | $27.04 | 27,715 |
| 2024-03-28 | $27.30 | $27.30 | $26.81 | $26.81 | $26.81 | 76,066 |
| 2024-03-27 | $27.13 | $27.19 | $26.85 | $27.02 | $27.02 | 17,429 |
| 2024-03-26 | $27.20 | $27.28 | $27.00 | $27.03 | $27.03 | 25,799 |
| 2024-03-25 | $27.31 | $27.36 | $27.11 | $27.20 | $27.20 | 11,984 |
| 2024-03-22 | $27.34 | $27.38 | $27.10 | $27.37 | $27.37 | 10,553 |
| 2024-03-21 | $27.26 | $27.43 | $27.26 | $27.35 | $27.35 | 16,708 |
| 2024-03-20 | $27.35 | $27.44 | $27.11 | $27.35 | $27.35 | 23,760 |
| 2024-03-19 | $27.11 | $27.35 | $26.94 | $27.30 | $27.30 | 29,060 |
| 2024-03-18 | $26.97 | $27.10 | $26.91 | $27.02 | $27.02 | 9,062 |
| 2024-03-15 | $27.18 | $27.18 | $26.82 | $26.98 | $26.98 | 25,315 |
| 2024-03-14 | $26.81 | $27.04 | $26.67 | $26.95 | $26.95 | 20,630 |
| 2024-03-13 | $27.30 | $27.50 | $27.30 | $27.34 | $26.85 | 13,608 |
| 2024-03-12 | $27.24 | $27.45 | $27.24 | $27.39 | $26.90 | 10,441 |
| 2024-03-11 | $27.35 | $27.52 | $27.20 | $27.44 | $26.95 | 26,296 |
| 2024-03-08 | $27.29 | $27.50 | $27.29 | $27.47 | $26.98 | 23,161 |
| 2024-03-07 | $27.37 | $27.42 | $27.22 | $27.41 | $26.92 | 15,459 |
| 2024-03-06 | $27.20 | $27.27 | $27.04 | $27.22 | $26.73 | 13,565 |
| 2024-03-05 | $26.82 | $27.20 | $26.82 | $27.19 | $26.70 | 31,219 |
| 2024-03-04 | $26.81 | $26.97 | $26.72 | $26.93 | $26.45 | 11,180 |
| 2024-03-01 | $26.75 | $26.99 | $26.72 | $26.93 | $26.45 | 9,366 |
| 2024-02-29 | $26.98 | $27.00 | $26.82 | $26.82 | $26.34 | 37,685 |
| 2024-02-28 | $26.54 | $26.98 | $26.54 | $26.98 | $26.49 | 17,193 |
| 2024-02-27 | $26.72 | $26.79 | $26.71 | $26.79 | $26.31 | 15,448 |
| 2024-02-26 | $26.70 | $26.96 | $26.70 | $26.85 | $26.37 | 11,240 |
| 2024-02-23 | $26.71 | $26.98 | $26.71 | $26.97 | $26.49 | 17,281 |
| 2024-02-22 | $26.60 | $26.92 | $26.60 | $26.81 | $26.33 | 5,473 |
| 2024-02-21 | $26.64 | $26.73 | $26.58 | $26.64 | $26.16 | 4,999 |
| 2024-02-20 | $26.71 | $26.80 | $26.60 | $26.73 | $26.25 | 13,264 |
| 2024-02-16 | $26.78 | $26.87 | $26.65 | $26.71 | $26.23 | 5,693 |
| 2024-02-15 | $26.60 | $26.80 | $26.60 | $26.73 | $26.25 | 8,323 |
| 2024-02-14 | $26.51 | $26.69 | $26.51 | $26.64 | $26.16 | 7,266 |
| 2024-02-13 | $26.64 | $26.64 | $26.25 | $26.42 | $25.95 | 9,199 |
| 2024-02-12 | $26.55 | $26.73 | $26.55 | $26.68 | $26.20 | 22,266 |
| 2024-02-09 | $26.45 | $26.64 | $26.42 | $26.57 | $26.09 | 12,184 |
| 2024-02-08 | $26.32 | $26.47 | $26.29 | $26.47 | $26.00 | 16,298 |
| 2024-02-07 | $26.20 | $26.25 | $26.20 | $26.25 | $25.77 | 3,702 |
| 2024-02-06 | $26.04 | $26.29 | $26.04 | $26.17 | $25.70 | 9,070 |
| 2024-02-05 | $26.20 | $26.32 | $26.06 | $26.12 | $25.65 | 14,969 |
| 2024-02-02 | $26.15 | $26.35 | $26.15 | $26.24 | $25.77 | 26,925 |
| 2024-02-01 | $26.20 | $26.34 | $26.13 | $26.25 | $25.78 | 20,760 |
| 2024-01-31 | $26.78 | $26.78 | $26.12 | $26.12 | $25.65 | 138,644 |
| 2024-01-30 | $26.68 | $26.78 | $26.64 | $26.78 | $26.30 | 14,153 |
| 2024-01-29 | $26.51 | $26.70 | $26.51 | $26.70 | $26.22 | 18,376 |
| 2024-01-26 | $26.69 | $26.69 | $26.51 | $26.61 | $26.13 | 8,257 |
| 2024-01-25 | $26.51 | $26.70 | $26.51 | $26.68 | $26.20 | 9,575 |
| 2024-01-24 | $26.49 | $26.55 | $26.36 | $26.50 | $26.02 | 23,050 |
| 2024-01-23 | $26.65 | $26.65 | $26.48 | $26.54 | $26.06 | 9,755 |
| 2024-01-22 | $26.50 | $26.65 | $26.43 | $26.57 | $26.09 | 19,568 |
| 2024-01-19 | $26.36 | $26.50 | $26.36 | $26.50 | $26.02 | 7,201 |
| 2024-01-18 | $26.46 | $26.49 | $26.35 | $26.44 | $25.97 | 8,844 |
| 2024-01-17 | $26.48 | $26.50 | $26.32 | $26.48 | $26.01 | 13,464 |
| 2024-01-16 | $26.49 | $26.50 | $26.30 | $26.50 | $26.02 | 13,530 |
| 2024-01-12 | $26.30 | $26.50 | $26.25 | $26.50 | $26.02 | 12,983 |
| 2024-01-11 | $26.34 | $26.43 | $26.24 | $26.43 | $25.96 | 16,522 |
| 2024-01-10 | $26.29 | $26.43 | $26.28 | $26.38 | $25.91 | 7,612 |
| 2024-01-09 | $26.03 | $26.29 | $26.03 | $26.28 | $25.81 | 11,268 |
| 2024-01-08 | $26.15 | $26.21 | $26.12 | $26.19 | $25.72 | 11,130 |
| 2024-01-05 | $26.33 | $26.33 | $26.10 | $26.11 | $25.64 | 19,775 |
| 2024-01-04 | $26.14 | $26.35 | $26.14 | $26.21 | $25.74 | 22,535 |
| 2024-01-03 | $26.28 | $26.28 | $26.15 | $26.28 | $25.81 | 10,969 |
| 2024-01-02 | $26.28 | $26.45 | $26.19 | $26.28 | $25.81 | 17,797 |
| 2023-12-29 | $26.27 | $26.52 | $25.96 | $26.52 | $26.04 | 148,550 |
| 2023-12-28 | $25.80 | $26.23 | $25.80 | $26.22 | $25.75 | 36,546 |
| 2023-12-27 | $25.83 | $25.90 | $25.72 | $25.90 | $25.44 | 19,132 |
| 2023-12-26 | $25.80 | $26.00 | $25.76 | $25.77 | $25.31 | 42,414 |
| 2023-12-22 | $25.78 | $25.93 | $25.75 | $25.85 | $25.39 | 45,260 |
| 2023-12-21 | $25.72 | $25.85 | $25.72 | $25.78 | $25.32 | 22,647 |
| 2023-12-20 | $25.81 | $25.94 | $25.72 | $25.83 | $25.37 | 34,036 |
| 2023-12-19 | $25.82 | $25.96 | $25.71 | $25.88 | $25.42 | 18,492 |
| 2023-12-18 | $26.00 | $26.30 | $25.74 | $25.96 | $25.49 | 22,795 |
| 2023-12-15 | $26.24 | $26.38 | $25.95 | $26.10 | $25.63 | 30,814 |
| 2023-12-14 | $26.47 | $26.47 | $26.25 | $26.37 | $25.90 | 21,233 |
| 2023-12-13 | $26.36 | $26.59 | $26.01 | $26.47 | $26.00 | 34,006 |
| 2023-12-12 | $26.65 | $26.75 | $26.63 | $26.68 | $25.72 | 16,435 |
| 2023-12-11 | $26.68 | $26.69 | $26.59 | $26.66 | $25.70 | 17,306 |
| 2023-12-08 | $26.65 | $26.68 | $26.60 | $26.68 | $25.72 | 12,659 |
| 2023-12-07 | $26.60 | $26.65 | $26.55 | $26.64 | $25.68 | 18,839 |
| 2023-12-06 | $26.57 | $26.64 | $26.50 | $26.50 | $25.55 | 27,786 |
| 2023-12-05 | $26.57 | $26.59 | $26.52 | $26.53 | $25.58 | 9,568 |
| 2023-12-04 | $26.58 | $26.59 | $26.28 | $26.42 | $25.47 | 8,741 |
| 2023-12-01 | $26.39 | $26.59 | $26.39 | $26.59 | $26.59 | 7,993 |
| 2023-11-30 | $26.60 | $26.60 | $26.15 | $26.23 | $26.23 | 174,708 |
| 2023-11-29 | $26.53 | $26.60 | $26.36 | $26.38 | $26.38 | 17,518 |
| 2023-11-28 | $26.48 | $26.60 | $26.34 | $26.42 | $26.42 | 27,893 |
| 2023-11-27 | $26.50 | $26.60 | $26.32 | $26.51 | $26.51 | 20,759 |
| 2023-11-24 | $26.40 | $26.48 | $26.40 | $26.40 | $26.40 | 2,299 |
| 2023-11-22 | $26.70 | $26.70 | $26.20 | $26.29 | $26.29 | 34,997 |
| 2023-11-21 | $26.52 | $26.66 | $26.50 | $26.65 | $26.65 | 8,951 |
| 2023-11-20 | $26.46 | $26.64 | $26.33 | $26.57 | $26.57 | 14,196 |
| 2023-11-17 | $26.53 | $26.63 | $26.37 | $26.37 | $26.37 | 7,312 |
| 2023-11-16 | $26.41 | $26.49 | $26.36 | $26.42 | $26.42 | 12,451 |
| 2023-11-15 | $26.46 | $26.47 | $26.32 | $26.32 | $26.32 | 7,471 |
| 2023-11-14 | $26.32 | $26.58 | $26.19 | $26.46 | $26.46 | 17,970 |
| 2023-11-13 | $25.97 | $26.30 | $25.97 | $26.20 | $26.20 | 11,059 |
| 2023-11-10 | $26.10 | $26.16 | $25.99 | $26.15 | $26.15 | 6,181 |
| 2023-11-09 | $26.00 | $26.32 | $25.93 | $25.94 | $25.94 | 12,005 |
| 2023-11-08 | $25.76 | $25.96 | $25.72 | $25.94 | $25.94 | 7,134 |
| 2023-11-07 | $25.85 | $25.95 | $25.72 | $25.86 | $25.86 | 15,329 |
| 2023-11-06 | $26.04 | $26.25 | $25.95 | $25.95 | $25.95 | 10,589 |
| 2023-11-03 | $26.12 | $26.38 | $26.00 | $26.07 | $26.07 | 23,736 |
| 2023-11-02 | $26.00 | $26.15 | $25.67 | $26.00 | $26.00 | 13,758 |
| 2023-11-01 | $25.62 | $25.93 | $25.62 | $25.76 | $25.76 | 32,529 |
| 2023-10-31 | $25.58 | $25.66 | $25.46 | $25.58 | $25.58 | 51,827 |
| 2023-10-30 | $25.59 | $25.66 | $25.51 | $25.58 | $25.58 | 18,386 |
| 2023-10-27 | $25.60 | $25.69 | $25.53 | $25.58 | $25.58 | 9,653 |
| 2023-10-26 | $25.58 | $25.79 | $25.54 | $25.60 | $25.60 | 19,443 |
| 2023-10-25 | $25.74 | $25.76 | $25.60 | $25.60 | $25.60 | 12,471 |
| 2023-10-24 | $25.60 | $25.81 | $25.60 | $25.78 | $25.78 | 8,809 |
| 2023-10-23 | $25.80 | $25.80 | $25.60 | $25.60 | $25.60 | 6,699 |
| 2023-10-20 | $25.68 | $25.80 | $25.64 | $25.74 | $25.74 | 5,060 |
| 2023-10-19 | $25.81 | $25.93 | $25.61 | $25.64 | $25.64 | 20,856 |
| 2023-10-18 | $25.75 | $25.75 | $25.60 | $25.61 | $25.61 | 8,831 |
| 2023-10-17 | $25.72 | $25.74 | $25.62 | $25.63 | $25.63 | 20,844 |
| 2023-10-16 | $25.79 | $25.82 | $25.71 | $25.72 | $25.72 | 9,513 |
| 2023-10-13 | $25.90 | $25.97 | $25.75 | $25.77 | $25.77 | 8,483 |
| 2023-10-12 | $25.95 | $26.01 | $25.71 | $25.84 | $25.84 | 28,433 |
| 2023-10-11 | $26.09 | $26.17 | $25.67 | $25.96 | $25.96 | 28,857 |
| 2023-10-10 | $26.09 | $26.12 | $26.01 | $26.05 | $26.05 | 10,826 |
| 2023-10-09 | $26.15 | $26.22 | $26.00 | $26.05 | $26.05 | 18,502 |
| 2023-10-06 | $26.15 | $26.15 | $26.07 | $26.14 | $26.14 | 9,600 |
| 2023-10-05 | $26.21 | $26.21 | $26.16 | $26.19 | $26.19 | 14,581 |
| 2023-10-04 | $26.25 | $26.30 | $26.15 | $26.21 | $26.21 | 7,567 |
| 2023-10-03 | $26.51 | $26.51 | $26.00 | $26.30 | $26.30 | 16,136 |
| 2023-10-02 | $26.81 | $26.85 | $26.47 | $26.52 | $26.52 | 24,518 |
| 2023-09-29 | $26.69 | $26.90 | $26.44 | $26.75 | $26.75 | 64,403 |
| 2023-09-28 | $26.29 | $26.68 | $26.13 | $26.67 | $26.67 | 22,357 |
| 2023-09-27 | $26.24 | $26.36 | $26.07 | $26.21 | $26.21 | 8,733 |
| 2023-09-26 | $26.11 | $26.37 | $26.10 | $26.17 | $26.17 | 3,359 |
| 2023-09-25 | $26.13 | $26.34 | $26.03 | $26.14 | $26.14 | 17,483 |
| 2023-09-22 | $26.06 | $26.48 | $26.06 | $26.20 | $26.20 | 7,162 |
| 2023-09-21 | $26.50 | $26.51 | $26.14 | $26.17 | $26.17 | 37,909 |
| 2023-09-20 | $26.55 | $26.65 | $26.55 | $26.64 | $26.64 | 7,707 |
| 2023-09-19 | $26.52 | $26.84 | $26.30 | $26.65 | $26.65 | 7,209 |
| 2023-09-18 | $26.61 | $26.82 | $26.50 | $26.50 | $26.50 | 14,953 |
| 2023-09-15 | $26.76 | $26.89 | $26.60 | $26.89 | $26.89 | 16,405 |
| 2023-09-14 | $26.86 | $27.08 | $26.86 | $27.08 | $26.59 | 14,036 |
| 2023-09-13 | $27.01 | $27.07 | $26.94 | $27.05 | $26.56 | 23,213 |
| 2023-09-12 | $26.96 | $27.21 | $26.86 | $27.10 | $26.61 | 20,097 |
| 2023-09-11 | $27.00 | $27.02 | $26.83 | $27.00 | $26.51 | 9,202 |
| 2023-09-08 | $26.91 | $27.00 | $26.79 | $26.86 | $26.86 | 9,735 |
| 2023-09-07 | $27.14 | $27.14 | $26.68 | $26.90 | $26.90 | 13,119 |
| 2023-09-06 | $26.98 | $27.08 | $26.87 | $26.98 | $26.98 | 8,730 |
| 2023-09-05 | $27.06 | $27.07 | $26.76 | $26.98 | $26.98 | 9,346 |
| 2023-09-01 | $26.92 | $27.07 | $26.92 | $27.04 | $27.04 | 15,530 |
| 2023-08-31 | $26.40 | $27.27 | $26.36 | $27.10 | $27.10 | 108,348 |
| 2023-08-30 | $26.32 | $26.49 | $26.28 | $26.47 | $26.47 | 6,167 |
| 2023-08-29 | $26.15 | $26.26 | $26.15 | $26.26 | $26.26 | 7,627 |
| 2023-08-28 | $26.08 | $26.29 | $26.08 | $26.15 | $26.15 | 8,730 |
| 2023-08-25 | $26.15 | $26.24 | $26.06 | $26.08 | $26.08 | 8,542 |
| 2023-08-24 | $26.14 | $26.18 | $26.04 | $26.12 | $26.12 | 16,309 |
| 2023-08-23 | $26.16 | $26.31 | $26.06 | $26.10 | $26.10 | 37,044 |
| 2023-08-22 | $26.13 | $26.34 | $26.13 | $26.24 | $26.24 | 14,661 |
| 2023-08-21 | $26.31 | $26.31 | $26.12 | $26.27 | $26.27 | 13,125 |
| 2023-08-18 | $26.16 | $26.25 | $26.16 | $26.25 | $26.25 | 5,812 |
| 2023-08-17 | $26.15 | $26.21 | $26.15 | $26.16 | $26.16 | 4,631 |
| 2023-08-16 | $26.23 | $26.23 | $26.06 | $26.18 | $26.18 | 12,649 |
| 2023-08-15 | $26.17 | $26.22 | $26.15 | $26.19 | $26.19 | 5,889 |
| 2023-08-14 | $26.05 | $26.14 | $26.04 | $26.06 | $26.06 | 4,650 |
| 2023-08-11 | $26.13 | $26.15 | $26.07 | $26.15 | $26.15 | 5,744 |
| 2023-08-10 | $26.10 | $26.10 | $26.04 | $26.06 | $26.06 | 9,625 |
| 2023-08-09 | $26.19 | $26.21 | $26.09 | $26.10 | $26.10 | 14,006 |
| 2023-08-08 | $26.16 | $26.21 | $26.16 | $26.19 | $26.19 | 2,302 |
| 2023-08-07 | $26.11 | $26.28 | $26.11 | $26.20 | $26.20 | 7,756 |
| 2023-08-04 | $26.22 | $26.32 | $26.09 | $26.21 | $26.21 | 14,340 |
| 2023-08-03 | $26.27 | $26.27 | $26.14 | $26.14 | $26.14 | 8,927 |
| 2023-08-02 | $26.25 | $26.32 | $26.19 | $26.32 | $26.32 | 15,260 |
| 2023-08-01 | $26.17 | $26.27 | $26.17 | $26.25 | $26.25 | 8,678 |
| 2023-07-31 | $26.06 | $26.38 | $26.06 | $26.33 | $26.33 | 29,371 |
| 2023-07-28 | $26.01 | $26.18 | $25.94 | $26.00 | $26.00 | 13,381 |
| 2023-07-27 | $26.05 | $26.25 | $25.96 | $26.06 | $26.06 | 20,118 |
| 2023-07-26 | $25.90 | $26.21 | $25.90 | $26.14 | $26.14 | 11,363 |
| 2023-07-25 | $25.85 | $25.97 | $25.85 | $25.96 | $25.96 | 10,821 |
| 2023-07-24 | $25.89 | $25.90 | $25.84 | $25.89 | $25.89 | 8,442 |
| 2023-07-21 | $25.80 | $25.91 | $25.80 | $25.86 | $25.86 | 5,638 |
| 2023-07-20 | $25.77 | $25.90 | $25.75 | $25.77 | $25.77 | 13,834 |
| 2023-07-19 | $25.94 | $25.94 | $25.75 | $25.76 | $25.76 | 27,805 |
| 2023-07-18 | $25.88 | $26.08 | $25.80 | $25.87 | $25.87 | 21,008 |
| 2023-07-17 | $25.85 | $25.90 | $25.80 | $25.90 | $25.90 | 10,095 |
| 2023-07-14 | $25.97 | $25.97 | $25.83 | $25.85 | $25.85 | 13,215 |
| 2023-07-13 | $25.95 | $26.00 | $25.91 | $25.98 | $25.98 | 10,292 |
| 2023-07-12 | $26.09 | $26.20 | $25.90 | $25.99 | $25.99 | 10,065 |
| 2023-07-11 | $25.92 | $26.20 | $25.91 | $25.95 | $25.95 | 10,554 |
| 2023-07-10 | $26.00 | $26.25 | $25.96 | $25.96 | $25.96 | 15,390 |
| 2023-07-07 | $25.83 | $26.00 | $25.81 | $25.93 | $25.93 | 8,945 |
| 2023-07-06 | $25.90 | $26.05 | $25.65 | $25.75 | $25.75 | 33,727 |
| 2023-07-05 | $26.08 | $26.26 | $25.95 | $26.00 | $26.00 | 12,024 |
| 2023-07-03 | $25.96 | $26.20 | $25.96 | $26.08 | $26.08 | 14,271 |
| 2023-06-30 | $26.24 | $26.28 | $25.71 | $26.05 | $26.05 | 182,057 |
| 2023-06-29 | $25.91 | $26.00 | $25.84 | $25.95 | $25.95 | 24,694 |
| 2023-06-28 | $25.99 | $25.99 | $25.89 | $25.91 | $25.91 | 32,461 |
| 2023-06-27 | $25.92 | $25.98 | $25.87 | $25.92 | $25.92 | 8,837 |
| 2023-06-26 | $26.00 | $26.00 | $25.87 | $25.87 | $25.87 | 11,700 |
| 2023-06-23 | $25.82 | $25.93 | $25.79 | $25.79 | $25.79 | 7,561 |
| 2023-06-22 | $26.00 | $26.00 | $25.80 | $25.82 | $25.82 | 14,937 |
| 2023-06-21 | $25.90 | $26.26 | $25.83 | $25.98 | $25.98 | 17,171 |
| 2023-06-20 | $26.20 | $26.60 | $25.90 | $25.97 | $25.97 | 18,718 |
| 2023-06-16 | $26.63 | $26.63 | $26.10 | $26.10 | $26.10 | 37,730 |
| 2023-06-15 | $26.10 | $26.70 | $26.10 | $26.61 | $26.61 | 22,938 |
| 2023-06-14 | $26.51 | $26.61 | $26.27 | $26.61 | $26.61 | 20,180 |
| 2023-06-13 | $26.87 | $26.95 | $26.54 | $26.95 | $26.46 | 36,258 |
| 2023-06-12 | $26.80 | $26.88 | $26.76 | $26.88 | $26.39 | 15,496 |
| 2023-06-09 | $26.75 | $26.86 | $26.72 | $26.86 | $26.37 | 5,273 |
| 2023-06-08 | $26.79 | $26.84 | $26.74 | $26.82 | $26.33 | 5,924 |
| 2023-06-07 | $26.83 | $26.90 | $26.60 | $26.70 | $26.22 | 5,442 |
| 2023-06-06 | $26.78 | $26.92 | $26.70 | $26.75 | $26.26 | 23,350 |
| 2023-06-05 | $26.70 | $26.82 | $26.57 | $26.78 | $26.29 | 8,882 |
| 2023-06-02 | $26.65 | $26.82 | $26.40 | $26.74 | $26.25 | 18,241 |
| 2023-06-01 | $26.45 | $26.68 | $26.37 | $26.45 | $25.97 | 20,541 |
| 2023-05-31 | $25.75 | $26.49 | $25.75 | $26.49 | $26.49 | 211,576 |
| 2023-05-30 | $25.73 | $25.78 | $25.70 | $25.75 | $25.75 | 14,371 |
| 2023-05-26 | $25.83 | $25.90 | $25.72 | $25.78 | $25.78 | 12,398 |
| 2023-05-25 | $25.74 | $25.90 | $25.72 | $25.72 | $25.72 | 13,984 |
| 2023-05-24 | $25.75 | $25.88 | $25.70 | $25.80 | $25.80 | 11,636 |
| 2023-05-23 | $25.76 | $25.89 | $25.75 | $25.87 | $25.87 | 10,839 |
| 2023-05-22 | $25.84 | $25.88 | $25.78 | $25.86 | $25.86 | 9,869 |
| 2023-05-19 | $25.86 | $25.87 | $25.74 | $25.84 | $25.84 | 14,537 |
| 2023-05-18 | $25.81 | $25.86 | $25.75 | $25.84 | $25.84 | 26,958 |
| 2023-05-17 | $25.68 | $25.86 | $25.66 | $25.80 | $25.80 | 13,936 |
| 2023-05-16 | $25.65 | $25.70 | $25.56 | $25.56 | $25.56 | 18,028 |
| 2023-05-15 | $25.62 | $25.75 | $25.60 | $25.65 | $25.65 | 22,137 |
| 2023-05-12 | $25.72 | $25.77 | $25.65 | $25.66 | $25.66 | 9,748 |
| 2023-05-11 | $25.68 | $25.76 | $25.57 | $25.62 | $25.62 | 23,138 |
| 2023-05-10 | $25.72 | $25.80 | $25.66 | $25.68 | $25.68 | 10,261 |
| 2023-05-09 | $25.70 | $25.76 | $25.63 | $25.63 | $25.63 | 10,460 |
| 2023-05-08 | $25.90 | $25.90 | $25.66 | $25.68 | $25.68 | 23,381 |
| 2023-05-05 | $25.74 | $25.89 | $25.62 | $25.77 | $25.77 | 12,067 |
| 2023-05-04 | $25.76 | $25.80 | $25.57 | $25.60 | $25.60 | 33,120 |
| 2023-05-03 | $25.85 | $25.99 | $25.66 | $25.80 | $25.80 | 18,276 |
| 2023-05-02 | $26.15 | $26.23 | $25.75 | $25.86 | $25.86 | 28,187 |
| 2023-05-01 | $26.27 | $26.31 | $26.00 | $26.02 | $26.02 | 27,314 |
| 2023-04-28 | $26.69 | $26.69 | $25.99 | $26.16 | $26.16 | 146,038 |
| 2023-04-27 | $26.75 | $26.84 | $26.51 | $26.51 | $26.51 | 13,336 |
| 2023-04-26 | $26.73 | $26.85 | $26.61 | $26.68 | $26.68 | 10,832 |
| 2023-04-25 | $26.77 | $26.81 | $26.53 | $26.53 | $26.53 | 10,183 |
| 2023-04-24 | $26.70 | $26.72 | $26.69 | $26.72 | $26.72 | 7,140 |
| 2023-04-21 | $26.71 | $26.83 | $26.69 | $26.70 | $26.70 | 12,847 |
| 2023-04-20 | $26.67 | $26.81 | $26.42 | $26.71 | $26.71 | 10,656 |
| 2023-04-19 | $26.80 | $26.85 | $26.71 | $26.84 | $26.84 | 4,911 |
| 2023-04-18 | $26.85 | $26.85 | $26.69 | $26.80 | $26.80 | 9,608 |
| 2023-04-17 | $26.71 | $26.95 | $26.60 | $26.74 | $26.74 | 20,481 |
| 2023-04-14 | $27.00 | $27.00 | $26.68 | $26.75 | $26.75 | 22,353 |
| 2023-04-13 | $27.01 | $27.07 | $26.80 | $27.00 | $27.00 | 16,403 |
| 2023-04-12 | $26.72 | $27.00 | $26.60 | $27.00 | $27.00 | 17,625 |
| 2023-04-11 | $26.70 | $26.77 | $26.60 | $26.77 | $26.77 | 18,324 |
| 2023-04-10 | $26.77 | $26.77 | $26.45 | $26.70 | $26.70 | 13,005 |
| 2023-04-06 | $26.57 | $26.77 | $26.42 | $26.71 | $26.71 | 17,559 |
| 2023-04-05 | $26.78 | $26.78 | $26.53 | $26.68 | $26.68 | 10,128 |
| 2023-04-04 | $26.60 | $26.87 | $26.51 | $26.85 | $26.85 | 19,217 |
| 2023-04-03 | $26.53 | $26.74 | $26.25 | $26.72 | $26.72 | 40,259 |
| 2023-03-31 | $26.17 | $26.72 | $25.75 | $26.69 | $26.69 | 179,164 |
| 2023-03-30 | $25.89 | $25.99 | $25.71 | $25.90 | $25.90 | 19,714 |
| 2023-03-29 | $26.06 | $26.07 | $25.72 | $25.75 | $25.75 | 19,230 |
| 2023-03-28 | $25.69 | $26.04 | $25.69 | $26.00 | $26.00 | 17,496 |
| 2023-03-27 | $25.81 | $25.88 | $25.50 | $25.81 | $25.81 | 19,165 |
| 2023-03-24 | $25.61 | $25.75 | $25.61 | $25.68 | $25.68 | 13,887 |
| 2023-03-23 | $25.71 | $25.75 | $25.45 | $25.48 | $25.48 | 23,166 |
| 2023-03-22 | $25.51 | $25.66 | $25.50 | $25.59 | $25.59 | 20,669 |
| 2023-03-21 | $25.61 | $25.61 | $25.50 | $25.52 | $25.52 | 5,908 |
| 2023-03-20 | $25.52 | $25.72 | $25.43 | $25.43 | $25.43 | 7,842 |
| 2023-03-17 | $25.51 | $25.66 | $25.43 | $25.58 | $25.58 | 20,061 |
| 2023-03-16 | $25.55 | $25.90 | $25.50 | $25.70 | $25.70 | 28,187 |
| 2023-03-15 | $26.11 | $26.19 | $25.89 | $26.18 | $25.69 | 13,597 |
| 2023-03-14 | $25.75 | $26.23 | $25.75 | $26.02 | $25.53 | 12,765 |
| 2023-03-13 | $25.57 | $25.92 | $25.50 | $25.75 | $25.27 | 17,565 |
| 2023-03-10 | $26.06 | $26.10 | $25.87 | $25.92 | $25.43 | 11,532 |
| 2023-03-09 | $26.20 | $26.20 | $25.92 | $25.92 | $25.43 | 29,389 |
| 2023-03-08 | $26.10 | $26.23 | $26.10 | $26.12 | $26.12 | 10,206 |
| 2023-03-07 | $26.20 | $26.30 | $26.07 | $26.07 | $26.07 | 10,953 |
| 2023-03-06 | $26.10 | $26.34 | $26.10 | $26.30 | $26.30 | 12,149 |
| 2023-03-03 | $26.12 | $26.21 | $26.03 | $26.10 | $26.10 | 14,501 |
| 2023-03-02 | $25.97 | $26.20 | $25.88 | $26.10 | $26.10 | 23,633 |
| 2023-03-01 | $25.93 | $26.15 | $25.86 | $25.99 | $25.99 | 27,802 |
| 2023-02-28 | $26.12 | $26.28 | $25.79 | $25.86 | $25.86 | 161,899 |
| 2023-02-27 | $26.16 | $26.49 | $26.10 | $26.21 | $26.21 | 23,105 |
| 2023-02-24 | $26.29 | $26.42 | $26.07 | $26.07 | $26.07 | 21,796 |
| 2023-02-23 | $26.31 | $26.45 | $26.30 | $26.45 | $26.45 | 22,233 |
| 2023-02-22 | $26.30 | $26.41 | $26.30 | $26.36 | $26.36 | 6,334 |
| 2023-02-21 | $26.44 | $26.45 | $26.30 | $26.30 | $26.30 | 14,343 |
| 2023-02-17 | $26.45 | $26.50 | $26.30 | $26.49 | $26.49 | 27,148 |
| 2023-02-16 | $26.30 | $26.46 | $26.30 | $26.45 | $26.45 | 10,929 |
| 2023-02-15 | $26.44 | $26.46 | $26.30 | $26.40 | $26.40 | 3,289 |
| 2023-02-14 | $26.20 | $26.44 | $26.20 | $26.44 | $26.44 | 5,882 |
| 2023-02-13 | $26.14 | $26.34 | $26.11 | $26.30 | $26.30 | 7,166 |
| 2023-02-10 | $26.08 | $26.21 | $26.05 | $26.21 | $26.21 | 4,425 |
| 2023-02-09 | $26.25 | $26.25 | $26.10 | $26.14 | $26.14 | 4,756 |
| 2023-02-08 | $26.07 | $26.24 | $26.03 | $26.18 | $26.18 | 8,549 |
| 2023-02-07 | $26.27 | $26.27 | $26.00 | $26.01 | $26.01 | 13,272 |
| 2023-02-06 | $26.48 | $26.48 | $26.05 | $26.14 | $26.14 | 18,869 |
| 2023-02-03 | $26.46 | $26.48 | $26.25 | $26.38 | $26.38 | 12,975 |
| 2023-02-02 | $26.30 | $26.49 | $26.26 | $26.44 | $26.44 | 34,504 |
| 2023-02-01 | $25.99 | $26.31 | $25.99 | $26.13 | $26.13 | 10,569 |
| 2023-01-31 | $25.70 | $26.06 | $25.70 | $25.92 | $25.92 | 44,652 |
| 2023-01-30 | $25.81 | $25.85 | $25.70 | $25.84 | $25.84 | 9,926 |
| 2023-01-27 | $25.69 | $25.94 | $25.65 | $25.66 | $25.66 | 11,377 |
| 2023-01-26 | $25.71 | $25.86 | $25.71 | $25.75 | $25.75 | 7,300 |
| 2023-01-25 | $25.63 | $25.73 | $25.60 | $25.71 | $25.71 | 17,439 |
| 2023-01-24 | $25.63 | $25.70 | $25.63 | $25.68 | $25.68 | 23,387 |
| 2023-01-23 | $25.64 | $25.79 | $25.63 | $25.69 | $25.69 | 19,939 |
| 2023-01-20 | $25.57 | $25.78 | $25.51 | $25.63 | $25.63 | 33,359 |
| 2023-01-19 | $25.59 | $25.61 | $25.55 | $25.57 | $25.57 | 10,629 |
| 2023-01-18 | $25.77 | $25.80 | $25.53 | $25.61 | $25.61 | 15,272 |
| 2023-01-17 | $25.60 | $25.80 | $25.53 | $25.59 | $25.59 | 30,901 |
| 2023-01-13 | $25.75 | $25.95 | $25.61 | $25.69 | $25.69 | 19,820 |
| 2023-01-12 | $25.80 | $25.97 | $25.65 | $25.66 | $25.66 | 26,019 |
| 2023-01-11 | $25.89 | $25.90 | $25.75 | $25.75 | $25.75 | 14,475 |
| 2023-01-10 | $25.90 | $25.97 | $25.75 | $25.87 | $25.87 | 15,825 |
| 2023-01-09 | $25.97 | $26.03 | $25.71 | $25.76 | $25.76 | 25,063 |
| 2023-01-06 | $25.78 | $25.97 | $25.78 | $25.95 | $25.95 | 17,455 |
| 2023-01-05 | $25.84 | $25.99 | $25.82 | $25.82 | $25.82 | 26,984 |
| 2023-01-04 | $25.71 | $25.98 | $25.65 | $25.95 | $25.95 | 28,866 |
| 2023-01-03 | $25.59 | $25.88 | $25.54 | $25.71 | $25.71 | 26,771 |
| 2022-12-30 | $25.70 | $25.71 | $25.43 | $25.58 | $25.58 | 44,416 |
| 2022-12-29 | $25.58 | $25.65 | $25.39 | $25.53 | $25.53 | 7,377 |
| 2022-12-28 | $25.25 | $25.71 | $25.16 | $25.33 | $25.33 | 19,367 |
| 2022-12-27 | $25.73 | $25.73 | $25.16 | $25.26 | $25.26 | 49,810 |
| 2022-12-23 | $25.60 | $25.84 | $25.55 | $25.72 | $25.72 | 18,319 |
| 2022-12-22 | $25.84 | $25.84 | $25.55 | $25.57 | $25.57 | 24,079 |
| 2022-12-21 | $25.76 | $25.88 | $25.72 | $25.87 | $25.87 | 9,019 |
| 2022-12-20 | $25.70 | $25.88 | $25.65 | $25.65 | $25.65 | 15,297 |
| 2022-12-19 | $25.60 | $25.83 | $25.55 | $25.75 | $25.75 | 18,464 |
| 2022-12-16 | $25.60 | $25.79 | $25.50 | $25.56 | $25.56 | 23,710 |
| 2022-12-15 | $25.59 | $25.94 | $25.54 | $25.63 | $25.63 | 23,838 |
| 2022-12-14 | $26.19 | $26.36 | $26.09 | $26.21 | $25.72 | 25,590 |
| 2022-12-13 | $26.21 | $26.36 | $26.19 | $26.35 | $25.85 | 13,284 |
| 2022-12-12 | $25.78 | $26.20 | $25.78 | $26.19 | $25.70 | 23,978 |
| 2022-12-09 | $26.08 | $26.32 | $25.90 | $25.90 | $25.41 | 15,203 |
| 2022-12-08 | $26.23 | $26.23 | $25.94 | $26.09 | $25.60 | 7,897 |
| 2022-12-07 | $26.28 | $26.28 | $25.95 | $26.00 | $25.51 | 16,081 |
| 2022-12-06 | $25.90 | $26.27 | $25.85 | $26.22 | $25.73 | 14,526 |
| 2022-12-05 | $26.10 | $26.22 | $25.91 | $25.99 | $25.50 | 9,832 |
| 2022-12-02 | $26.09 | $26.35 | $26.08 | $26.10 | $25.61 | 7,180 |
| 2022-12-01 | $26.06 | $26.31 | $26.02 | $26.10 | $25.61 | 26,300 |
| 2022-11-30 | $26.01 | $26.20 | $25.87 | $26.06 | $25.57 | 40,383 |
| 2022-11-29 | $26.35 | $26.35 | $25.93 | $25.95 | $25.46 | 20,565 |
| 2022-11-28 | $26.22 | $26.35 | $26.20 | $26.23 | $25.74 | 15,462 |
| 2022-11-25 | $26.20 | $26.25 | $26.20 | $26.22 | $25.73 | 885 |
| 2022-11-23 | $26.13 | $26.33 | $26.05 | $26.30 | $25.80 | 12,054 |
| 2022-11-22 | $26.03 | $26.14 | $26.00 | $26.14 | $25.65 | 12,586 |
| 2022-11-21 | $26.02 | $26.07 | $25.80 | $26.00 | $25.51 | 26,584 |
| 2022-11-18 | $26.03 | $26.11 | $25.80 | $25.90 | $25.41 | 9,414 |
| 2022-11-17 | $25.97 | $26.04 | $25.77 | $25.87 | $25.38 | 10,907 |
| 2022-11-16 | $25.72 | $26.15 | $25.72 | $25.91 | $25.42 | 16,783 |
| 2022-11-15 | $26.06 | $26.25 | $25.98 | $26.01 | $25.52 | 9,193 |
| 2022-11-14 | $26.01 | $26.05 | $25.66 | $25.83 | $25.34 | 21,513 |
| 2022-11-11 | $25.82 | $26.23 | $25.80 | $26.13 | $26.13 | 25,150 |
| 2022-11-10 | $25.75 | $26.07 | $25.74 | $25.95 | $25.95 | 47,594 |
| 2022-11-09 | $25.66 | $25.89 | $25.60 | $25.73 | $25.73 | 15,554 |
| 2022-11-08 | $25.82 | $25.83 | $25.55 | $25.65 | $25.65 | 9,106 |
| 2022-11-07 | $25.60 | $25.74 | $25.54 | $25.54 | $25.54 | 16,693 |
| 2022-11-04 | $25.60 | $25.77 | $25.50 | $25.77 | $25.77 | 16,293 |
| 2022-11-03 | $25.42 | $25.87 | $25.31 | $25.68 | $25.68 | 15,059 |
| 2022-11-02 | $25.50 | $25.88 | $25.20 | $25.42 | $25.42 | 14,550 |
| 2022-11-01 | $25.51 | $25.89 | $25.27 | $25.35 | $25.35 | 9,434 |
| 2022-10-31 | $25.54 | $25.69 | $25.49 | $25.66 | $25.66 | 21,029 |
| 2022-10-28 | $25.53 | $25.69 | $25.43 | $25.66 | $25.66 | 8,522 |
| 2022-10-27 | $25.56 | $25.99 | $25.37 | $25.61 | $25.61 | 8,336 |
| 2022-10-26 | $25.30 | $26.00 | $25.30 | $25.53 | $25.53 | 18,977 |
| 2022-10-25 | $25.35 | $25.55 | $25.25 | $25.39 | $25.39 | 14,427 |
| 2022-10-24 | $25.40 | $25.68 | $25.20 | $25.26 | $25.26 | 20,239 |
| 2022-10-21 | $25.49 | $25.49 | $25.11 | $25.35 | $25.35 | 41,942 |
| 2022-10-20 | $25.65 | $25.70 | $25.47 | $25.52 | $25.52 | 17,810 |
| 2022-10-19 | $25.57 | $25.76 | $25.57 | $25.72 | $25.72 | 2,900 |
| 2022-10-18 | $25.54 | $25.83 | $25.54 | $25.71 | $25.71 | 11,499 |
| 2022-10-17 | $25.52 | $25.72 | $25.45 | $25.45 | $25.45 | 13,281 |
| 2022-10-14 | $25.55 | $25.86 | $25.41 | $25.41 | $25.41 | 17,410 |
| 2022-10-13 | $25.45 | $25.69 | $25.45 | $25.55 | $25.55 | 14,646 |
| 2022-10-12 | $25.75 | $25.88 | $25.55 | $25.58 | $25.58 | 4,844 |
| 2022-10-11 | $25.51 | $26.00 | $25.51 | $25.83 | $25.83 | 13,449 |
| 2022-10-10 | $26.03 | $26.06 | $25.60 | $26.04 | $26.04 | 19,494 |
| 2022-10-07 | $26.00 | $26.23 | $25.90 | $26.07 | $26.07 | 5,751 |
| 2022-10-06 | $26.14 | $26.31 | $26.10 | $26.19 | $26.19 | 9,357 |
| 2022-10-05 | $26.15 | $26.40 | $26.08 | $26.30 | $26.30 | 8,972 |
| 2022-10-04 | $25.97 | $26.50 | $25.97 | $26.15 | $26.15 | 24,274 |
| 2022-10-03 | $25.69 | $26.45 | $25.69 | $26.06 | $26.06 | 16,676 |
| 2022-09-30 | $25.81 | $26.20 | $25.50 | $25.93 | $25.93 | 246,581 |
| 2022-09-29 | $25.85 | $25.89 | $25.25 | $25.51 | $25.51 | 42,319 |
| 2022-09-28 | $25.93 | $26.00 | $25.85 | $25.98 | $25.98 | 36,245 |
| 2022-09-27 | $25.75 | $25.86 | $25.67 | $25.73 | $25.73 | 22,176 |
| 2022-09-26 | $25.75 | $25.89 | $25.61 | $25.74 | $25.74 | 18,770 |
| 2022-09-23 | $26.01 | $26.19 | $25.60 | $25.60 | $25.60 | 16,313 |
| 2022-09-22 | $26.60 | $26.61 | $26.00 | $26.00 | $26.00 | 33,934 |
| 2022-09-21 | $26.56 | $26.92 | $26.55 | $26.63 | $26.63 | 17,069 |
| 2022-09-20 | $26.70 | $26.86 | $26.56 | $26.67 | $26.67 | 17,745 |
| 2022-09-19 | $27.05 | $27.18 | $26.71 | $26.80 | $26.80 | 27,688 |
| 2022-09-16 | $27.46 | $27.46 | $27.10 | $27.10 | $27.10 | 29,260 |
| 2022-09-15 | $28.00 | $28.04 | $27.59 | $27.66 | $27.17 | 17,906 |
| 2022-09-14 | $28.20 | $28.20 | $27.67 | $28.00 | $27.50 | 19,678 |
| 2022-09-13 | $28.00 | $28.19 | $28.00 | $28.15 | $27.65 | 7,434 |
| 2022-09-12 | $27.85 | $28.17 | $27.72 | $28.13 | $27.63 | 18,610 |
| 2022-09-09 | $27.54 | $27.85 | $27.30 | $27.84 | $27.34 | 8,835 |
| 2022-09-08 | $27.63 | $27.72 | $27.37 | $27.56 | $27.56 | 10,184 |
| 2022-09-07 | $27.64 | $27.82 | $27.32 | $27.62 | $27.62 | 4,885 |
| 2022-09-06 | $27.71 | $27.71 | $27.40 | $27.49 | $27.49 | 17,108 |
| 2022-09-02 | $27.57 | $27.83 | $27.57 | $27.71 | $27.71 | 4,017 |
| 2022-09-01 | $27.64 | $27.72 | $27.53 | $27.72 | $27.72 | 7,773 |
| 2022-08-31 | $27.69 | $27.79 | $27.60 | $27.78 | $27.78 | 26,987 |
| 2022-08-30 | $27.68 | $27.73 | $27.50 | $27.58 | $27.58 | 9,644 |
| 2022-08-29 | $27.55 | $27.85 | $27.45 | $27.74 | $27.74 | 10,364 |
| 2022-08-26 | $27.66 | $27.70 | $27.48 | $27.65 | $27.65 | 4,509 |
| 2022-08-25 | $27.12 | $27.64 | $27.12 | $27.53 | $27.53 | 41,623 |
| 2022-08-24 | $26.99 | $27.19 | $26.96 | $27.00 | $27.00 | 12,592 |
| 2022-08-23 | $27.00 | $27.11 | $26.85 | $26.97 | $26.97 | 18,895 |
| 2022-08-22 | $27.27 | $27.41 | $27.11 | $27.20 | $27.20 | 17,840 |
| 2022-08-19 | $27.45 | $27.45 | $27.02 | $27.31 | $27.31 | 20,004 |
| 2022-08-18 | $27.50 | $27.71 | $27.37 | $27.44 | $27.44 | 7,677 |
| 2022-08-17 | $27.60 | $27.69 | $27.39 | $27.39 | $27.39 | 18,851 |
| 2022-08-16 | $27.70 | $27.80 | $27.60 | $27.70 | $27.70 | 31,035 |
| 2022-08-15 | $27.66 | $27.75 | $27.61 | $27.74 | $27.74 | 13,858 |
| 2022-08-12 | $27.77 | $27.77 | $27.50 | $27.56 | $27.56 | 5,019 |
| 2022-08-11 | $27.95 | $28.13 | $27.60 | $27.62 | $27.62 | 5,572 |
| 2022-08-10 | $27.65 | $28.16 | $27.61 | $27.61 | $27.61 | 14,553 |
| 2022-08-09 | $28.10 | $28.13 | $27.65 | $27.65 | $27.65 | 26,886 |
| 2022-08-08 | $28.12 | $28.28 | $28.10 | $28.10 | $28.10 | 7,006 |
| 2022-08-05 | $28.05 | $28.31 | $28.00 | $28.18 | $28.18 | 12,180 |
| 2022-08-04 | $27.60 | $28.33 | $26.34 | $28.31 | $28.31 | 16,071 |
| 2022-08-03 | $27.91 | $28.30 | $27.91 | $28.30 | $28.30 | 7,307 |
| 2022-08-02 | $28.02 | $28.21 | $27.93 | $28.21 | $28.21 | 21,319 |
| 2022-08-01 | $28.02 | $28.18 | $27.89 | $28.11 | $28.11 | 9,096 |
| 2022-07-29 | $27.99 | $28.20 | $27.80 | $28.18 | $28.18 | 65,261 |
| 2022-07-28 | $27.80 | $28.00 | $27.80 | $27.99 | $27.99 | 10,916 |
| 2022-07-27 | $27.98 | $27.99 | $27.85 | $27.90 | $27.90 | 8,645 |
| 2022-07-26 | $27.87 | $27.96 | $27.87 | $27.90 | $27.90 | 8,702 |
| 2022-07-25 | $27.95 | $27.99 | $27.80 | $27.95 | $27.95 | 12,553 |
| 2022-07-22 | $28.00 | $28.00 | $27.90 | $27.99 | $27.99 | 12,428 |
| 2022-07-21 | $27.98 | $28.00 | $27.80 | $28.00 | $28.00 | 9,144 |
| 2022-07-20 | $27.84 | $28.00 | $27.78 | $27.99 | $27.99 | 36,505 |
| 2022-07-19 | $27.52 | $27.95 | $27.52 | $27.75 | $27.75 | 18,978 |
| 2022-07-18 | $27.49 | $27.75 | $27.49 | $27.60 | $27.60 | 22,461 |
| 2022-07-15 | $27.50 | $27.55 | $27.40 | $27.40 | $27.40 | 14,156 |
| 2022-07-14 | $27.45 | $27.50 | $27.45 | $27.47 | $27.47 | 954 |
| 2022-07-13 | $27.42 | $27.54 | $27.40 | $27.45 | $27.45 | 4,101 |
| 2022-07-12 | $27.53 | $27.65 | $27.40 | $27.65 | $27.65 | 5,112 |
| 2022-07-11 | $27.45 | $27.63 | $27.35 | $27.56 | $27.56 | 12,371 |
| 2022-07-08 | $27.61 | $27.65 | $27.50 | $27.60 | $27.60 | 7,349 |
| 2022-07-07 | $27.37 | $27.64 | $27.22 | $27.63 | $27.63 | 12,751 |
| 2022-07-06 | $27.41 | $27.41 | $27.25 | $27.39 | $27.39 | 8,781 |
| 2022-07-05 | $27.31 | $27.41 | $27.31 | $27.41 | $27.41 | 7,315 |
| 2022-07-01 | $27.25 | $27.38 | $27.19 | $27.36 | $27.36 | 10,557 |
| 2022-06-30 | $27.39 | $27.43 | $26.95 | $27.34 | $27.34 | 25,471 |
| 2022-06-29 | $27.27 | $27.34 | $27.00 | $27.00 | $27.00 | 11,637 |
| 2022-06-28 | $27.60 | $27.60 | $27.00 | $27.40 | $27.40 | 17,742 |
| 2022-06-27 | $26.94 | $27.63 | $26.76 | $27.30 | $27.30 | 23,582 |
| 2022-06-24 | $26.90 | $27.38 | $26.50 | $27.22 | $27.22 | 27,482 |
| 2022-06-23 | $26.70 | $26.95 | $26.48 | $26.86 | $26.86 | 25,225 |
| 2022-06-22 | $26.78 | $26.89 | $26.21 | $26.86 | $26.86 | 8,124 |
| 2022-06-21 | $26.12 | $26.96 | $26.12 | $26.88 | $26.88 | 47,621 |
| 2022-06-17 | $26.70 | $26.87 | $26.11 | $26.19 | $26.19 | 29,439 |
| 2022-06-16 | $26.91 | $27.15 | $26.43 | $26.43 | $26.43 | 11,500 |
| 2022-06-15 | $27.20 | $27.60 | $27.06 | $27.26 | $26.76 | 12,353 |
| 2022-06-14 | $26.66 | $26.99 | $26.66 | $26.99 | $26.50 | 16,445 |
| 2022-06-13 | $26.75 | $26.93 | $26.52 | $26.67 | $26.18 | 24,681 |
| 2022-06-10 | $27.50 | $27.50 | $26.65 | $26.73 | $26.24 | 28,648 |
| 2022-06-09 | $27.72 | $27.72 | $27.50 | $27.54 | $27.04 | 32,265 |
| 2022-06-08 | $27.51 | $27.70 | $27.51 | $27.56 | $27.06 | 9,840 |
| 2022-06-07 | $27.58 | $27.76 | $27.53 | $27.64 | $27.13 | 11,787 |
| 2022-06-06 | $27.70 | $27.84 | $27.50 | $27.50 | $27.00 | 15,291 |
| 2022-06-03 | $27.82 | $27.82 | $27.68 | $27.74 | $27.23 | 6,540 |
| 2022-06-02 | $27.82 | $27.93 | $27.51 | $27.93 | $27.42 | 23,317 |
| 2022-06-01 | $27.94 | $28.00 | $27.79 | $27.99 | $27.48 | 9,507 |
| 2022-05-31 | $27.89 | $28.00 | $27.55 | $28.00 | $27.49 | 65,904 |
| 2022-05-27 | $27.98 | $28.00 | $27.81 | $27.99 | $27.48 | 24,819 |
| 2022-05-26 | $27.50 | $27.97 | $27.50 | $27.96 | $27.45 | 28,883 |
| 2022-05-25 | $27.35 | $27.50 | $27.12 | $27.50 | $27.00 | 22,447 |
| 2022-05-24 | $27.31 | $27.35 | $27.17 | $27.31 | $26.81 | 8,986 |
| 2022-05-23 | $27.25 | $27.35 | $27.10 | $27.35 | $26.85 | 9,660 |
| 2022-05-20 | $27.25 | $27.41 | $27.16 | $27.31 | $26.81 | 20,459 |
| 2022-05-19 | $27.01 | $27.27 | $26.91 | $27.24 | $26.74 | 11,703 |
| 2022-05-18 | $26.95 | $27.19 | $26.74 | $27.10 | $26.60 | 24,788 |
| 2022-05-17 | $26.78 | $27.22 | $26.78 | $26.87 | $26.38 | 10,148 |
| 2022-05-16 | $27.08 | $27.08 | $26.60 | $26.86 | $26.37 | 43,817 |
| 2022-05-13 | $27.30 | $27.30 | $26.85 | $26.98 | $26.98 | 31,072 |
| 2022-05-12 | $27.18 | $27.18 | $26.90 | $27.02 | $27.02 | 20,220 |
| 2022-05-11 | $27.01 | $27.15 | $26.85 | $26.98 | $26.98 | 27,680 |
| 2022-05-10 | $27.34 | $27.34 | $27.01 | $27.01 | $27.01 | 18,387 |
| 2022-05-09 | $27.35 | $27.35 | $27.00 | $27.00 | $27.00 | 10,384 |
| 2022-05-06 | $27.35 | $27.39 | $27.21 | $27.21 | $27.21 | 5,892 |
| 2022-05-05 | $27.30 | $27.50 | $27.16 | $27.44 | $27.44 | 22,895 |
| 2022-05-04 | $27.20 | $27.30 | $27.02 | $27.30 | $27.30 | 15,227 |
| 2022-05-03 | $27.12 | $27.35 | $27.02 | $27.31 | $27.31 | 33,228 |
| 2022-05-02 | $27.28 | $27.34 | $27.00 | $27.04 | $27.04 | 14,707 |
| 2022-04-29 | $27.23 | $27.45 | $26.93 | $27.45 | $27.45 | 69,112 |
| 2022-04-28 | $26.92 | $27.31 | $26.92 | $27.30 | $27.30 | 28,954 |
| 2022-04-27 | $26.87 | $27.10 | $26.76 | $26.96 | $26.96 | 15,425 |
| 2022-04-26 | $26.90 | $27.08 | $26.86 | $26.86 | $26.86 | 42,117 |
| 2022-04-25 | $27.12 | $27.12 | $26.96 | $26.99 | $26.99 | 25,749 |
| 2022-04-22 | $27.13 | $27.24 | $27.02 | $27.18 | $27.18 | 10,082 |
| 2022-04-21 | $27.05 | $27.13 | $26.92 | $27.13 | $27.13 | 12,495 |
| 2022-04-20 | $26.92 | $27.20 | $26.90 | $27.08 | $27.08 | 15,659 |
| 2022-04-19 | $27.06 | $27.19 | $26.89 | $27.01 | $27.01 | 15,647 |
| 2022-04-18 | $27.22 | $27.22 | $27.05 | $27.05 | $27.05 | 10,080 |
| 2022-04-14 | $27.13 | $27.24 | $27.00 | $27.20 | $27.20 | 13,963 |
| 2022-04-13 | $26.99 | $27.18 | $26.99 | $27.13 | $27.13 | 14,349 |
| 2022-04-12 | $26.83 | $27.05 | $26.77 | $27.03 | $27.03 | 16,236 |
| 2022-04-11 | $26.76 | $26.95 | $26.57 | $26.80 | $26.80 | 31,405 |
| 2022-04-08 | $26.91 | $26.96 | $26.76 | $26.94 | $26.94 | 63,940 |
| 2022-04-07 | $26.64 | $26.97 | $26.60 | $26.75 | $26.75 | 48,550 |
| 2022-04-06 | $26.65 | $26.80 | $26.65 | $26.72 | $26.72 | 18,082 |
| 2022-04-05 | $26.78 | $26.94 | $26.67 | $26.75 | $26.75 | 16,395 |
| 2022-04-04 | $26.71 | $26.73 | $26.66 | $26.73 | $26.73 | 18,696 |
| 2022-04-01 | $26.69 | $26.85 | $26.67 | $26.71 | $26.71 | 19,961 |
| 2022-03-31 | $26.71 | $27.01 | $26.65 | $26.65 | $26.65 | 84,430 |
| 2022-03-30 | $26.70 | $26.86 | $26.59 | $26.67 | $26.67 | 19,086 |
| 2022-03-29 | $26.65 | $26.70 | $26.51 | $26.67 | $26.67 | 55,470 |
| 2022-03-28 | $26.56 | $26.64 | $26.45 | $26.53 | $26.53 | 136,638 |
| 2022-03-25 | $26.40 | $26.69 | $26.30 | $26.45 | $26.45 | 50,023 |
| 2022-03-24 | $26.63 | $26.73 | $26.35 | $26.35 | $26.35 | 55,755 |
| 2022-03-23 | $26.70 | $26.78 | $26.60 | $26.61 | $26.61 | 88,378 |
| 2022-03-22 | $26.68 | $26.96 | $26.64 | $26.64 | $26.64 | 38,680 |
| 2022-03-21 | $26.77 | $27.07 | $26.60 | $26.68 | $26.68 | 33,323 |
| 2022-03-18 | $26.95 | $27.08 | $26.67 | $26.77 | $26.77 | 104,767 |
| 2022-03-17 | $26.84 | $26.97 | $26.76 | $26.84 | $26.84 | 30,286 |
| 2022-03-16 | $27.25 | $27.36 | $26.74 | $26.74 | $26.74 | 72,443 |
| 2022-03-15 | $27.33 | $27.39 | $27.22 | $27.31 | $26.82 | 16,055 |
| 2022-03-14 | $27.35 | $27.39 | $27.00 | $27.20 | $26.71 | 20,031 |
| 2022-03-11 | $27.26 | $27.54 | $27.26 | $27.35 | $26.86 | 27,056 |
| 2022-03-10 | $27.49 | $27.49 | $27.26 | $27.38 | $26.89 | 14,813 |
| 2022-03-09 | $27.55 | $27.62 | $27.34 | $27.41 | $26.91 | 8,993 |
| 2022-03-08 | $27.40 | $27.50 | $27.28 | $27.50 | $27.00 | 29,432 |
| 2022-03-07 | $27.35 | $27.59 | $27.20 | $27.28 | $26.78 | 21,621 |
| 2022-03-04 | $27.49 | $27.58 | $27.35 | $27.40 | $26.90 | 21,867 |
| 2022-03-03 | $27.40 | $27.54 | $27.40 | $27.47 | $26.97 | 8,925 |
| 2022-03-02 | $27.35 | $27.55 | $27.35 | $27.38 | $26.89 | 32,327 |
| 2022-03-01 | $27.50 | $27.66 | $27.30 | $27.45 | $26.95 | 23,875 |
| 2022-02-28 | $27.46 | $27.47 | $27.30 | $27.30 | $26.81 | 27,117 |
| 2022-02-25 | $27.11 | $27.46 | $27.10 | $27.33 | $26.84 | 28,958 |
| 2022-02-24 | $26.94 | $27.25 | $26.87 | $27.03 | $26.54 | 46,903 |
| 2022-02-23 | $27.18 | $27.18 | $27.07 | $27.08 | $26.59 | 20,233 |
| 2022-02-22 | $27.09 | $27.17 | $27.01 | $27.16 | $26.67 | 36,539 |
| 2022-02-18 | $27.15 | $27.19 | $27.00 | $27.17 | $26.68 | 9,444 |
| 2022-02-17 | $27.38 | $27.38 | $26.99 | $27.13 | $26.64 | 20,214 |
| 2022-02-16 | $27.10 | $27.20 | $26.80 | $27.08 | $26.59 | 32,109 |
| 2022-02-15 | $26.90 | $27.05 | $26.80 | $27.02 | $26.53 | 56,465 |
| 2022-02-14 | $26.58 | $26.86 | $26.58 | $26.86 | $26.37 | 20,621 |
| 2022-02-11 | $26.94 | $26.94 | $26.61 | $26.81 | $26.33 | 36,165 |
| 2022-02-10 | $27.05 | $27.05 | $26.84 | $26.94 | $26.45 | 27,327 |
| 2022-02-09 | $26.94 | $27.18 | $26.93 | $27.01 | $26.52 | 19,998 |
| 2022-02-08 | $27.07 | $27.24 | $26.85 | $26.91 | $26.42 | 57,083 |
| 2022-02-07 | $27.12 | $27.26 | $27.05 | $27.23 | $26.74 | 18,904 |
| 2022-02-04 | $27.20 | $27.30 | $27.09 | $27.10 | $26.61 | 24,127 |
| 2022-02-03 | $27.20 | $27.39 | $27.00 | $27.39 | $26.89 | 23,613 |
| 2022-02-02 | $27.30 | $27.40 | $27.13 | $27.24 | $26.75 | 38,311 |
| 2022-02-01 | $27.36 | $27.43 | $27.11 | $27.26 | $26.77 | 86,404 |
| 2022-01-31 | $27.10 | $27.50 | $27.05 | $27.50 | $27.00 | 58,186 |
| 2022-01-28 | $27.16 | $27.20 | $27.00 | $27.05 | $26.56 | 35,057 |
| 2022-01-27 | $27.44 | $27.44 | $27.10 | $27.10 | $26.61 | 103,744 |
| 2022-01-26 | $27.50 | $27.63 | $27.14 | $27.15 | $26.66 | 40,570 |
| 2022-01-25 | $27.50 | $27.50 | $27.31 | $27.45 | $26.95 | 44,201 |
| 2022-01-24 | $27.56 | $27.61 | $27.26 | $27.59 | $27.09 | 38,704 |
| 2022-01-21 | $27.70 | $27.71 | $27.57 | $27.66 | $27.16 | 47,904 |
| 2022-01-20 | $27.99 | $27.99 | $27.71 | $27.73 | $27.23 | 32,964 |
| 2022-01-19 | $28.29 | $28.29 | $27.81 | $27.90 | $27.40 | 35,551 |
| 2022-01-18 | $27.93 | $27.94 | $27.79 | $27.85 | $27.35 | 29,323 |
| 2022-01-14 | $28.13 | $28.20 | $27.86 | $27.95 | $27.44 | 35,599 |
| 2022-01-13 | $28.04 | $28.42 | $28.04 | $28.14 | $27.63 | 58,733 |
| 2022-01-12 | $28.26 | $28.37 | $28.00 | $28.04 | $27.53 | 34,736 |
| 2022-01-11 | $28.20 | $28.37 | $28.16 | $28.18 | $27.67 | 13,874 |
| 2022-01-10 | $28.15 | $28.33 | $28.15 | $28.26 | $27.75 | 14,268 |
| 2022-01-07 | $28.24 | $28.39 | $28.15 | $28.28 | $27.77 | 24,883 |
| 2022-01-06 | $28.05 | $28.35 | $27.87 | $28.34 | $27.83 | 30,005 |
| 2022-01-05 | $28.28 | $28.36 | $27.87 | $27.87 | $27.37 | 20,868 |
| 2022-01-04 | $28.35 | $28.36 | $28.15 | $28.21 | $27.70 | 18,868 |
| 2022-01-03 | $28.40 | $28.40 | $28.15 | $28.26 | $27.74 | 27,498 |
| 2021-12-31 | $27.84 | $28.45 | $27.77 | $28.45 | $27.94 | 50,732 |
| 2021-12-30 | $27.67 | $27.81 | $27.66 | $27.66 | $27.16 | 15,410 |
| 2021-12-29 | $27.80 | $28.03 | $27.63 | $27.64 | $27.14 | 27,781 |
| 2021-12-28 | $27.97 | $28.07 | $27.76 | $27.76 | $27.26 | 31,254 |
| 2021-12-27 | $27.94 | $27.99 | $27.82 | $27.82 | $27.32 | 16,739 |
| 2021-12-23 | $27.93 | $28.06 | $27.90 | $27.90 | $27.40 | 7,234 |
| 2021-12-22 | $27.97 | $28.12 | $27.90 | $27.90 | $27.40 | 25,110 |
| 2021-12-21 | $28.09 | $28.09 | $27.91 | $27.98 | $27.47 | 13,438 |
| 2021-12-20 | $27.85 | $28.08 | $27.85 | $27.96 | $27.45 | 17,761 |
| 2021-12-17 | $27.76 | $27.90 | $27.75 | $27.75 | $27.25 | 19,202 |
| 2021-12-16 | $27.76 | $27.90 | $27.62 | $27.90 | $27.40 | 35,121 |
| 2021-12-15 | $28.12 | $28.40 | $28.06 | $28.10 | $27.11 | 15,836 |
| 2021-12-14 | $28.20 | $28.46 | $28.04 | $28.06 | $27.08 | 75,276 |
| 2021-12-13 | $28.55 | $28.69 | $28.35 | $28.50 | $27.49 | 59,996 |
| 2021-12-10 | $28.55 | $28.64 | $28.55 | $28.55 | $27.55 | 29,202 |
| 2021-12-09 | $28.55 | $28.65 | $28.55 | $28.55 | $27.55 | 11,089 |
| 2021-12-08 | $28.59 | $28.59 | $28.50 | $28.57 | $27.57 | 14,438 |
| 2021-12-07 | $28.55 | $28.60 | $28.54 | $28.59 | $27.58 | 10,222 |
| 2021-12-06 | $28.58 | $28.60 | $28.51 | $28.60 | $27.60 | 11,173 |
| 2021-12-03 | $28.60 | $28.65 | $28.50 | $28.57 | $27.57 | 7,880 |
| 2021-12-02 | $28.45 | $28.60 | $28.40 | $28.60 | $27.60 | 15,335 |
| 2021-12-01 | $28.40 | $28.67 | $28.38 | $28.39 | $27.40 | 18,714 |
| 2021-11-30 | $28.51 | $28.55 | $28.16 | $28.16 | $27.17 | 42,617 |
| 2021-11-29 | $28.26 | $28.58 | $28.26 | $28.55 | $27.55 | 7,077 |
| 2021-11-26 | $28.42 | $28.47 | $28.32 | $28.47 | $27.47 | 8,831 |
| 2021-11-24 | $28.19 | $28.46 | $28.06 | $28.46 | $27.46 | 12,830 |
| 2021-11-23 | $28.10 | $28.19 | $28.05 | $28.12 | $27.13 | 10,846 |
| 2021-11-22 | $28.29 | $28.34 | $28.10 | $28.22 | $27.23 | 9,366 |
| 2021-11-19 | $28.01 | $28.30 | $28.01 | $28.30 | $27.31 | 10,683 |
| 2021-11-18 | $28.05 | $28.13 | $28.00 | $28.02 | $27.04 | 18,936 |
| 2021-11-17 | $28.10 | $28.12 | $28.04 | $28.04 | $27.06 | 15,596 |
| 2021-11-16 | $28.20 | $28.20 | $28.06 | $28.06 | $27.08 | 6,714 |
| 2021-11-15 | $28.14 | $28.25 | $28.05 | $28.11 | $27.12 | 19,509 |
| 2021-11-12 | $28.50 | $28.58 | $28.12 | $28.12 | $27.13 | 23,199 |
| 2021-11-11 | $28.53 | $28.73 | $28.40 | $28.41 | $27.41 | 12,517 |
| 2021-11-10 | $28.68 | $28.70 | $28.52 | $28.62 | $27.62 | 16,898 |
| 2021-11-09 | $28.85 | $28.85 | $28.67 | $28.75 | $27.74 | 6,293 |
| 2021-11-08 | $28.85 | $28.85 | $28.69 | $28.75 | $27.74 | 11,796 |
| 2021-11-05 | $28.92 | $29.05 | $28.81 | $28.81 | $27.80 | 26,449 |
| 2021-11-04 | $28.98 | $28.99 | $28.81 | $28.96 | $27.94 | 18,998 |
| 2021-11-03 | $28.68 | $28.80 | $28.65 | $28.72 | $27.72 | 10,073 |
| 2021-11-02 | $28.52 | $28.82 | $28.52 | $28.77 | $27.76 | 15,314 |
| 2021-11-01 | $28.47 | $28.88 | $28.42 | $28.85 | $27.84 | 23,014 |
| 2021-10-29 | $28.23 | $28.52 | $28.15 | $28.52 | $27.52 | 43,750 |
| 2021-10-28 | $28.10 | $28.23 | $28.09 | $28.15 | $27.16 | 5,413 |
| 2021-10-27 | $28.08 | $28.17 | $28.04 | $28.06 | $27.08 | 14,926 |
| 2021-10-26 | $28.05 | $28.26 | $28.05 | $28.17 | $27.18 | 12,829 |
| 2021-10-25 | $28.14 | $28.24 | $27.97 | $28.13 | $27.14 | 11,953 |
| 2021-10-22 | $28.16 | $28.24 | $28.14 | $28.14 | $27.15 | 7,571 |
| 2021-10-21 | $28.16 | $28.38 | $28.15 | $28.27 | $27.28 | 14,715 |
| 2021-10-20 | $28.16 | $28.36 | $28.16 | $28.22 | $27.23 | 8,579 |
| 2021-10-19 | $28.20 | $28.25 | $28.15 | $28.21 | $27.22 | 6,692 |
| 2021-10-18 | $28.20 | $28.28 | $28.01 | $28.15 | $27.16 | 14,994 |
| 2021-10-15 | $28.22 | $28.45 | $28.18 | $28.26 | $27.27 | 13,224 |
| 2021-10-14 | $28.20 | $28.39 | $28.16 | $28.39 | $27.39 | 14,347 |
| 2021-10-13 | $27.96 | $28.26 | $27.95 | $28.16 | $27.17 | 27,399 |
| 2021-10-12 | $28.00 | $28.06 | $27.97 | $28.02 | $27.04 | 12,143 |
| 2021-10-11 | $27.81 | $28.05 | $27.81 | $27.92 | $26.94 | 11,052 |
| 2021-10-08 | $27.83 | $28.04 | $27.70 | $27.89 | $26.91 | 18,440 |
| 2021-10-07 | $27.84 | $27.94 | $27.74 | $27.79 | $26.81 | 29,891 |
| 2021-10-06 | $28.09 | $28.24 | $27.76 | $27.77 | $26.80 | 103,712 |
| 2021-10-05 | $28.30 | $28.30 | $28.05 | $28.16 | $27.17 | 34,468 |
| 2021-10-04 | $28.34 | $28.39 | $28.10 | $28.32 | $27.33 | 15,060 |
| 2021-10-01 | $28.46 | $28.66 | $28.26 | $28.34 | $27.35 | 37,180 |
| 2021-09-30 | $28.51 | $28.67 | $28.28 | $28.57 | $27.57 | 24,741 |
| 2021-09-29 | $28.14 | $28.43 | $28.14 | $28.35 | $27.36 | 8,880 |
| 2021-09-28 | $28.20 | $28.20 | $27.95 | $28.18 | $27.19 | 55,121 |
| 2021-09-27 | $28.29 | $28.35 | $28.19 | $28.23 | $27.23 | 18,959 |
| 2021-09-24 | $28.35 | $28.38 | $28.22 | $28.24 | $27.25 | 10,514 |
| 2021-09-23 | $28.53 | $28.65 | $28.31 | $28.33 | $27.34 | 23,279 |
| 2021-09-22 | $28.50 | $28.59 | $28.50 | $28.53 | $27.53 | 55,055 |
| 2021-09-21 | $28.50 | $28.64 | $28.41 | $28.54 | $27.54 | 58,551 |
| 2021-09-20 | $28.50 | $28.55 | $28.32 | $28.53 | $27.53 | 12,966 |
| 2021-09-17 | $28.71 | $28.90 | $28.52 | $28.56 | $27.56 | 224,381 |
| 2021-09-16 | $28.84 | $28.91 | $28.69 | $28.71 | $27.70 | 106,145 |
| 2021-09-15 | $29.13 | $29.25 | $29.13 | $29.21 | $27.71 | 34,755 |
| 2021-09-14 | $29.31 | $29.31 | $28.92 | $29.21 | $27.71 | 33,180 |
| 2021-09-13 | $28.90 | $29.39 | $28.90 | $29.20 | $27.70 | 99,091 |
| 2021-09-10 | $28.99 | $29.05 | $28.89 | $29.00 | $27.51 | 15,693 |
| 2021-09-09 | $28.85 | $29.00 | $28.79 | $29.00 | $27.51 | 13,601 |
| 2021-09-08 | $28.87 | $28.90 | $28.79 | $28.90 | $27.42 | 6,523 |
| 2021-09-07 | $28.82 | $28.85 | $28.74 | $28.79 | $27.31 | 4,317 |
| 2021-09-03 | $28.79 | $28.88 | $28.78 | $28.88 | $27.40 | 5,941 |
| 2021-09-02 | $28.88 | $28.88 | $28.81 | $28.84 | $27.36 | 16,482 |
| 2021-09-01 | $28.70 | $28.87 | $28.70 | $28.85 | $27.37 | 9,739 |
| 2021-08-31 | $28.76 | $28.88 | $28.69 | $28.69 | $27.22 | 30,950 |
| 2021-08-30 | $28.74 | $28.88 | $28.70 | $28.85 | $27.37 | 10,172 |
| 2021-08-27 | $28.68 | $28.87 | $28.68 | $28.80 | $27.32 | 27,991 |
| 2021-08-26 | $28.85 | $28.85 | $28.64 | $28.72 | $27.25 | 10,599 |
| 2021-08-25 | $28.78 | $28.85 | $28.72 | $28.79 | $27.31 | 21,471 |
| 2021-08-24 | $28.76 | $28.87 | $28.63 | $28.78 | $27.30 | 34,393 |
| 2021-08-23 | $28.88 | $28.88 | $28.72 | $28.78 | $27.31 | 12,004 |
| 2021-08-20 | $28.73 | $28.85 | $28.69 | $28.84 | $27.36 | 17,500 |
| 2021-08-19 | $28.60 | $28.77 | $28.55 | $28.75 | $27.27 | 7,123 |
| 2021-08-18 | $28.60 | $28.72 | $28.55 | $28.63 | $27.16 | 15,448 |
| 2021-08-17 | $28.80 | $28.86 | $28.63 | $28.65 | $27.18 | 11,741 |
| 2021-08-16 | $28.80 | $28.88 | $28.80 | $28.86 | $27.38 | 6,648 |
| 2021-08-13 | $28.77 | $28.85 | $28.62 | $28.80 | $27.32 | 8,814 |
| 2021-08-12 | $28.52 | $28.71 | $28.52 | $28.71 | $27.24 | 8,870 |
| 2021-08-11 | $28.50 | $28.70 | $28.50 | $28.53 | $27.06 | 6,637 |
| 2021-08-10 | $28.59 | $28.61 | $28.41 | $28.50 | $27.04 | 10,170 |
| 2021-08-09 | $28.85 | $28.89 | $28.66 | $28.66 | $27.19 | 8,432 |
| 2021-08-06 | $28.76 | $28.90 | $28.76 | $28.90 | $27.42 | 15,915 |
| 2021-08-05 | $28.67 | $28.89 | $28.66 | $28.86 | $27.38 | 17,819 |
| 2021-08-04 | $28.68 | $28.83 | $28.60 | $28.68 | $27.21 | 32,415 |
| 2021-08-03 | $28.76 | $28.89 | $28.67 | $28.83 | $27.35 | 12,026 |
| 2021-08-02 | $28.65 | $28.82 | $28.65 | $28.82 | $27.34 | 18,654 |
| 2021-07-30 | $28.55 | $28.71 | $28.49 | $28.71 | $27.24 | 13,672 |
| 2021-07-29 | $28.40 | $28.62 | $28.38 | $28.53 | $27.06 | 7,430 |
| 2021-07-28 | $28.51 | $28.59 | $28.49 | $28.49 | $27.03 | 23,144 |
| 2021-07-27 | $28.50 | $28.54 | $28.50 | $28.54 | $27.07 | 17,741 |
| 2021-07-26 | $28.50 | $28.59 | $28.50 | $28.55 | $27.08 | 8,812 |
| 2021-07-23 | $28.32 | $28.59 | $28.32 | $28.50 | $27.04 | 22,845 |
| 2021-07-22 | $28.41 | $28.58 | $28.33 | $28.33 | $26.88 | 7,215 |
| 2021-07-21 | $28.52 | $28.59 | $28.40 | $28.41 | $26.95 | 9,996 |
| 2021-07-20 | $28.33 | $28.46 | $28.28 | $28.40 | $26.94 | 6,894 |
| 2021-07-19 | $28.37 | $28.47 | $28.27 | $28.31 | $26.86 | 7,893 |
| 2021-07-16 | $28.46 | $28.58 | $28.40 | $28.43 | $26.97 | 5,817 |
| 2021-07-15 | $28.50 | $28.63 | $28.37 | $28.55 | $27.08 | 12,100 |
| 2021-07-14 | $28.39 | $28.61 | $28.39 | $28.61 | $27.14 | 8,887 |
| 2021-07-13 | $28.56 | $28.64 | $28.36 | $28.46 | $27.00 | 10,466 |
| 2021-07-12 | $28.56 | $28.65 | $28.54 | $28.57 | $27.10 | 12,376 |
| 2021-07-09 | $28.51 | $28.70 | $28.45 | $28.56 | $27.09 | 11,039 |
| 2021-07-08 | $28.38 | $28.73 | $28.38 | $28.70 | $27.23 | 5,762 |
| 2021-07-07 | $28.66 | $28.74 | $28.51 | $28.74 | $27.26 | 7,818 |
| 2021-07-06 | $28.62 | $28.71 | $28.60 | $28.71 | $27.24 | 11,714 |
| 2021-07-02 | $28.50 | $28.71 | $28.47 | $28.65 | $27.18 | 17,694 |
| 2021-07-01 | $28.36 | $28.48 | $28.32 | $28.47 | $27.01 | 9,844 |
| 2021-06-30 | $28.22 | $28.48 | $28.12 | $28.44 | $26.98 | 85,125 |
| 2021-06-29 | $28.16 | $28.25 | $28.04 | $28.08 | $26.64 | 25,550 |
| 2021-06-28 | $28.23 | $28.23 | $28.10 | $28.16 | $26.71 | 9,764 |
| 2021-06-25 | $28.19 | $28.24 | $28.11 | $28.18 | $26.73 | 14,443 |
| 2021-06-24 | $28.28 | $28.33 | $28.22 | $28.25 | $26.80 | 8,899 |
| 2021-06-23 | $28.15 | $28.32 | $28.15 | $28.18 | $26.73 | 9,243 |
| 2021-06-22 | $28.05 | $28.16 | $27.95 | $28.09 | $26.65 | 9,522 |
| 2021-06-21 | $28.00 | $28.23 | $28.00 | $28.08 | $26.64 | 25,821 |
| 2021-06-18 | $28.10 | $28.31 | $27.80 | $27.98 | $26.54 | 214,649 |
| 2021-06-17 | $28.07 | $28.36 | $28.06 | $28.13 | $26.69 | 35,677 |
| 2021-06-16 | $28.22 | $28.52 | $28.02 | $28.16 | $26.71 | 25,507 |
| 2021-06-15 | $28.70 | $28.70 | $28.22 | $28.23 | $26.78 | 26,104 |
| 2021-06-14 | $29.03 | $29.10 | $28.77 | $28.90 | $26.95 | 35,843 |
| 2021-06-11 | $29.10 | $29.24 | $29.03 | $29.10 | $27.13 | 70,613 |
| 2021-06-10 | $29.14 | $29.14 | $29.02 | $29.09 | $27.12 | 9,148 |
| 2021-06-09 | $28.90 | $29.10 | $28.90 | $29.00 | $27.04 | 27,433 |
| 2021-06-08 | $29.00 | $29.03 | $28.84 | $29.03 | $27.06 | 21,713 |
| 2021-06-07 | $29.02 | $29.07 | $28.89 | $29.05 | $27.09 | 12,156 |
| 2021-06-04 | $29.02 | $29.08 | $28.86 | $29.08 | $27.11 | 6,357 |
| 2021-06-03 | $28.98 | $29.02 | $28.87 | $29.02 | $27.06 | 4,133 |
| 2021-06-02 | $28.75 | $28.98 | $28.75 | $28.98 | $27.02 | 20,845 |
| 2021-06-01 | $28.65 | $28.78 | $28.61 | $28.75 | $26.81 | 26,910 |
| 2021-05-28 | $28.63 | $28.70 | $28.56 | $28.65 | $26.71 | 24,975 |
| 2021-05-27 | $28.64 | $28.69 | $28.57 | $28.66 | $26.72 | 16,090 |
| 2021-05-26 | $28.67 | $28.67 | $28.53 | $28.65 | $26.71 | 23,392 |
| 2021-05-25 | $28.75 | $28.77 | $28.59 | $28.70 | $26.76 | 14,767 |
| 2021-05-24 | $28.62 | $28.78 | $28.60 | $28.78 | $26.83 | 21,994 |
| 2021-05-21 | $28.59 | $28.73 | $28.56 | $28.73 | $26.79 | 3,593 |
| 2021-05-20 | $28.42 | $28.67 | $28.39 | $28.50 | $26.57 | 9,585 |
| 2021-05-19 | $28.50 | $28.58 | $28.30 | $28.40 | $26.48 | 14,471 |
| 2021-05-18 | $28.40 | $28.50 | $28.34 | $28.50 | $26.57 | 11,904 |
| 2021-05-17 | $28.22 | $28.37 | $28.20 | $28.35 | $26.43 | 9,806 |
| 2021-05-14 | $28.10 | $28.38 | $28.10 | $28.23 | $26.32 | 19,826 |
| 2021-05-13 | $28.01 | $28.24 | $27.93 | $28.00 | $26.11 | 66,714 |
| 2021-05-12 | $28.20 | $28.31 | $27.95 | $27.95 | $26.06 | 54,594 |
| 2021-05-11 | $28.34 | $28.36 | $28.15 | $28.29 | $26.38 | 18,811 |
| 2021-05-10 | $28.45 | $28.55 | $28.32 | $28.40 | $26.48 | 13,315 |
| 2021-05-07 | $28.41 | $28.54 | $28.30 | $28.48 | $26.55 | 13,814 |
| 2021-05-06 | $28.45 | $28.49 | $28.19 | $28.42 | $26.50 | 46,154 |
| 2021-05-05 | $28.51 | $28.68 | $28.49 | $28.49 | $26.56 | 10,211 |
| 2021-05-04 | $28.55 | $28.64 | $28.47 | $28.55 | $26.62 | 11,277 |
| 2021-05-03 | $28.46 | $28.58 | $28.46 | $28.55 | $26.62 | 38,996 |
| 2021-04-30 | $28.58 | $28.69 | $28.42 | $28.44 | $26.52 | 66,988 |
| 2021-04-29 | $28.66 | $28.75 | $28.58 | $28.58 | $26.65 | 11,919 |
| 2021-04-28 | $28.68 | $28.75 | $28.59 | $28.71 | $26.77 | 12,640 |
| 2021-04-27 | $28.70 | $28.77 | $28.68 | $28.68 | $26.74 | 13,505 |
| 2021-04-26 | $28.70 | $28.79 | $28.68 | $28.75 | $26.81 | 27,224 |
| 2021-04-23 | $28.72 | $28.82 | $28.65 | $28.73 | $26.79 | 11,720 |
| 2021-04-22 | $28.65 | $28.78 | $28.63 | $28.74 | $26.80 | 17,454 |
| 2021-04-21 | $28.59 | $28.77 | $28.59 | $28.61 | $26.68 | 9,680 |
| 2021-04-20 | $28.75 | $28.79 | $28.60 | $28.63 | $26.69 | 12,511 |
| 2021-04-19 | $28.75 | $28.82 | $28.69 | $28.75 | $26.81 | 10,038 |
| 2021-04-16 | $28.71 | $28.77 | $28.63 | $28.77 | $26.82 | 12,435 |
| 2021-04-15 | $28.68 | $28.79 | $28.63 | $28.71 | $26.77 | 10,561 |
| 2021-04-14 | $28.78 | $28.80 | $28.63 | $28.63 | $26.69 | 14,838 |
| 2021-04-13 | $28.70 | $28.80 | $28.69 | $28.77 | $26.82 | 21,808 |
| 2021-04-12 | $28.80 | $28.80 | $28.62 | $28.66 | $26.72 | 7,677 |
| 2021-04-09 | $28.81 | $28.86 | $28.78 | $28.78 | $26.83 | 6,319 |
| 2021-04-08 | $28.76 | $28.80 | $28.70 | $28.75 | $26.81 | 14,937 |
| 2021-04-07 | $28.76 | $28.86 | $28.75 | $28.82 | $26.87 | 18,024 |
| 2021-04-06 | $28.65 | $28.97 | $28.65 | $28.79 | $26.84 | 26,578 |
| 2021-04-05 | $29.00 | $29.00 | $28.76 | $28.78 | $26.83 | 24,939 |
| 2021-04-01 | $28.78 | $29.05 | $28.50 | $29.05 | $27.09 | 26,854 |
| 2021-03-31 | $28.82 | $28.90 | $28.72 | $28.73 | $26.79 | 55,789 |
| 2021-03-30 | $28.73 | $28.82 | $28.69 | $28.79 | $26.84 | 22,835 |
| 2021-03-29 | $28.80 | $28.80 | $28.70 | $28.71 | $26.77 | 3,400 |
| 2021-03-26 | $28.80 | $28.83 | $28.69 | $28.75 | $26.81 | 12,807 |
| 2021-03-25 | $28.98 | $28.99 | $28.79 | $28.81 | $26.86 | 11,712 |
| 2021-03-24 | $28.88 | $29.16 | $28.85 | $28.97 | $27.01 | 20,411 |
| 2021-03-23 | $28.81 | $28.85 | $28.70 | $28.72 | $26.78 | 12,770 |
| 2021-03-22 | $28.99 | $28.99 | $28.76 | $28.84 | $26.89 | 19,068 |
| 2021-03-19 | $28.74 | $29.15 | $28.58 | $28.94 | $26.98 | 215,025 |
| 2021-03-18 | $28.93 | $28.93 | $28.69 | $28.75 | $26.81 | 24,074 |
| 2021-03-17 | $28.52 | $29.04 | $28.42 | $29.04 | $27.08 | 22,473 |
| 2021-03-16 | $28.90 | $28.92 | $28.55 | $28.84 | $26.89 | 46,871 |
| 2021-03-15 | $28.97 | $29.26 | $28.91 | $29.26 | $26.82 | 30,865 |
| 2021-03-12 | $28.88 | $29.10 | $28.80 | $29.06 | $26.64 | 14,465 |
| 2021-03-11 | $28.89 | $29.06 | $28.77 | $29.06 | $26.64 | 21,536 |
| 2021-03-10 | $28.78 | $28.88 | $28.70 | $28.75 | $26.36 | 17,905 |
| 2021-03-09 | $28.70 | $28.70 | $28.61 | $28.70 | $26.31 | 18,573 |
| 2021-03-08 | $28.64 | $28.67 | $28.52 | $28.62 | $26.24 | 9,220 |
| 2021-03-05 | $28.65 | $28.65 | $28.51 | $28.65 | $26.26 | 15,542 |
| 2021-03-04 | $28.56 | $28.65 | $28.41 | $28.64 | $26.26 | 24,055 |
| 2021-03-03 | $28.41 | $28.60 | $28.20 | $28.55 | $26.17 | 21,153 |
| 2021-03-02 | $28.26 | $28.55 | $28.25 | $28.55 | $26.17 | 9,363 |
| 2021-03-01 | $28.18 | $28.25 | $28.01 | $28.20 | $25.85 | 15,085 |
| 2021-02-26 | $27.92 | $28.27 | $27.92 | $28.25 | $25.90 | 13,290 |
| 2021-02-25 | $27.85 | $28.04 | $27.70 | $27.84 | $25.52 | 53,212 |
| 2021-02-24 | $28.11 | $28.11 | $27.85 | $27.89 | $25.57 | 21,988 |
| 2021-02-23 | $28.12 | $28.13 | $27.92 | $28.11 | $25.77 | 16,950 |
| 2021-02-22 | $27.90 | $28.09 | $27.90 | $28.08 | $25.74 | 22,811 |
| 2021-02-19 | $27.83 | $27.95 | $27.83 | $27.87 | $25.55 | 23,471 |
| 2021-02-18 | $27.94 | $28.02 | $27.80 | $27.99 | $25.66 | 28,184 |
| 2021-02-17 | $27.98 | $28.23 | $27.90 | $27.94 | $25.61 | 21,900 |
| 2021-02-16 | $28.17 | $28.20 | $27.82 | $27.83 | $25.51 | 28,825 |
| 2021-02-12 | $28.32 | $28.42 | $28.07 | $28.17 | $25.82 | 38,730 |
| 2021-02-11 | $28.45 | $28.45 | $28.29 | $28.29 | $25.93 | 26,398 |
| 2021-02-10 | $28.51 | $28.51 | $28.44 | $28.44 | $26.07 | 17,301 |
| 2021-02-09 | $28.44 | $28.58 | $28.36 | $28.50 | $26.13 | 21,179 |
| 2021-02-08 | $28.36 | $28.50 | $28.35 | $28.35 | $25.99 | 8,179 |
| 2021-02-05 | $28.48 | $28.63 | $28.35 | $28.45 | $26.08 | 6,760 |
| 2021-02-04 | $28.40 | $28.40 | $28.37 | $28.37 | $26.00 | 4,836 |
| 2021-02-03 | $28.35 | $28.49 | $28.31 | $28.32 | $25.96 | 11,549 |
| 2021-02-02 | $28.48 | $28.51 | $28.41 | $28.41 | $26.04 | 10,631 |
| 2021-02-01 | $28.39 | $28.45 | $28.25 | $28.28 | $25.93 | 10,835 |
| 2021-01-29 | $28.25 | $28.50 | $28.07 | $28.46 | $26.09 | 41,188 |
| 2021-01-28 | $28.39 | $28.41 | $28.27 | $28.41 | $26.04 | 7,094 |
| 2021-01-27 | $28.39 | $28.58 | $28.17 | $28.22 | $25.87 | 21,177 |
| 2021-01-26 | $28.64 | $28.64 | $28.40 | $28.40 | $26.04 | 8,052 |
| 2021-01-25 | $28.65 | $28.69 | $28.52 | $28.57 | $26.19 | 7,542 |
| 2021-01-22 | $28.64 | $28.66 | $28.44 | $28.51 | $26.14 | 18,097 |
| 2021-01-21 | $28.56 | $28.69 | $28.48 | $28.65 | $26.26 | 6,591 |
| 2021-01-20 | $28.36 | $28.50 | $28.36 | $28.45 | $26.08 | 7,416 |
| 2021-01-19 | $28.30 | $28.40 | $28.07 | $28.40 | $26.04 | 11,017 |
| 2021-01-15 | $28.30 | $28.30 | $28.06 | $28.28 | $25.93 | 15,601 |
| 2021-01-14 | $28.19 | $28.30 | $28.01 | $28.27 | $25.92 | 14,277 |
| 2021-01-13 | $27.84 | $28.00 | $27.75 | $28.00 | $25.67 | 20,185 |
| 2021-01-12 | $28.05 | $28.11 | $27.59 | $27.63 | $25.33 | 22,304 |
| 2021-01-11 | $28.20 | $28.21 | $28.01 | $28.01 | $25.68 | 13,868 |
| 2021-01-08 | $28.31 | $28.37 | $28.23 | $28.31 | $25.95 | 10,373 |
| 2021-01-07 | $28.37 | $28.37 | $28.04 | $28.28 | $25.93 | 6,678 |
| 2021-01-06 | $28.41 | $28.41 | $28.09 | $28.25 | $25.90 | 15,353 |
| 2021-01-05 | $28.44 | $28.44 | $28.40 | $28.42 | $26.05 | 6,941 |
| 2021-01-04 | $28.67 | $28.74 | $28.21 | $28.36 | $26.00 | 20,925 |
| 2020-12-31 | $28.50 | $28.78 | $28.28 | $28.78 | $26.38 | 59,824 |
| 2020-12-30 | $28.39 | $28.46 | $28.29 | $28.46 | $26.09 | 10,537 |
| 2020-12-29 | $28.42 | $28.42 | $28.09 | $28.38 | $26.02 | 20,417 |
| 2020-12-28 | $28.40 | $28.44 | $28.09 | $28.20 | $25.85 | 22,791 |
| 2020-12-24 | $28.20 | $28.36 | $28.20 | $28.36 | $26.00 | 4,073 |
| 2020-12-23 | $28.13 | $28.20 | $28.02 | $28.11 | $25.77 | 17,521 |
| 2020-12-22 | $28.38 | $28.47 | $28.01 | $28.17 | $25.82 | 41,493 |
| 2020-12-21 | $28.45 | $28.48 | $28.11 | $28.31 | $25.95 | 12,857 |
| 2020-12-18 | $28.36 | $28.59 | $28.35 | $28.51 | $26.14 | 21,460 |
| 2020-12-17 | $28.35 | $28.54 | $28.29 | $28.54 | $26.16 | 10,163 |
| 2020-12-16 | $28.54 | $28.54 | $28.22 | $28.26 | $25.91 | 33,026 |
| 2020-12-15 | $28.85 | $28.93 | $28.60 | $28.71 | $25.87 | 104,627 |
| 2020-12-14 | $28.84 | $28.85 | $28.61 | $28.68 | $25.84 | 34,388 |
| 2020-12-11 | $28.86 | $28.89 | $28.71 | $28.89 | $26.03 | 188,961 |
| 2020-12-10 | $28.88 | $28.90 | $28.80 | $28.82 | $25.97 | 118,229 |
| 2020-12-09 | $28.87 | $28.93 | $28.77 | $28.80 | $25.95 | 124,657 |
| 2020-12-08 | $28.89 | $28.89 | $28.80 | $28.84 | $25.99 | 45,758 |
| 2020-12-07 | $28.79 | $28.93 | $28.79 | $28.92 | $26.06 | 19,741 |
| 2020-12-04 | $28.89 | $28.91 | $28.85 | $28.90 | $26.04 | 13,708 |
| 2020-12-03 | $28.84 | $28.87 | $28.72 | $28.87 | $26.01 | 6,422 |
| 2020-12-02 | $28.83 | $28.83 | $28.66 | $28.83 | $25.98 | 9,343 |
| 2020-12-01 | $28.50 | $28.80 | $28.45 | $28.78 | $25.93 | 35,175 |
| 2020-11-30 | $28.67 | $28.75 | $28.58 | $28.70 | $25.86 | 49,088 |
| 2020-11-27 | $28.69 | $28.83 | $28.63 | $28.72 | $25.88 | 7,851 |
| 2020-11-25 | $28.78 | $28.78 | $28.50 | $28.72 | $25.88 | 12,298 |
| 2020-11-24 | $28.55 | $28.73 | $28.55 | $28.73 | $25.89 | 62,521 |
| 2020-11-23 | $28.37 | $28.55 | $28.37 | $28.53 | $25.71 | 11,749 |
| 2020-11-20 | $28.55 | $28.55 | $28.26 | $28.36 | $25.55 | 9,439 |
| 2020-11-19 | $28.40 | $28.55 | $28.24 | $28.55 | $25.72 | 13,145 |
| 2020-11-18 | $28.22 | $28.61 | $28.22 | $28.26 | $25.46 | 6,290 |
| 2020-11-17 | $28.37 | $28.61 | $28.35 | $28.35 | $25.54 | 20,800 |
| 2020-11-16 | $28.47 | $28.47 | $28.15 | $28.45 | $25.63 | 20,985 |
| 2020-11-13 | $28.41 | $28.41 | $28.38 | $28.38 | $25.57 | 4,492 |
| 2020-11-12 | $28.30 | $28.45 | $28.30 | $28.42 | $25.61 | 3,676 |
| 2020-11-11 | $28.24 | $28.47 | $28.18 | $28.38 | $25.57 | 8,303 |
| 2020-11-10 | $28.32 | $28.47 | $28.08 | $28.32 | $25.52 | 14,982 |
| 2020-11-09 | $28.16 | $28.47 | $28.10 | $28.47 | $25.65 | 21,192 |
| 2020-11-06 | $28.31 | $28.42 | $27.89 | $27.89 | $25.13 | 20,547 |
| 2020-11-05 | $28.40 | $28.40 | $28.33 | $28.38 | $25.57 | 4,890 |
| 2020-11-04 | $28.12 | $28.44 | $28.10 | $28.44 | $25.63 | 16,526 |
| 2020-11-03 | $28.16 | $28.23 | $27.95 | $28.23 | $25.44 | 11,529 |
| 2020-11-02 | $28.00 | $28.13 | $28.00 | $28.06 | $25.28 | 14,202 |
| 2020-10-30 | $27.56 | $28.03 | $27.30 | $27.97 | $25.20 | 42,104 |
| 2020-10-29 | $27.38 | $27.54 | $27.35 | $27.35 | $24.64 | 7,326 |
| 2020-10-28 | $27.71 | $27.71 | $27.35 | $27.35 | $24.64 | 5,580 |
| 2020-10-27 | $27.68 | $27.75 | $27.59 | $27.75 | $25.00 | 6,452 |
| 2020-10-26 | $27.85 | $27.88 | $27.68 | $27.88 | $25.12 | 7,249 |
| 2020-10-23 | $27.83 | $28.09 | $27.79 | $28.09 | $25.31 | 6,355 |
| 2020-10-22 | $27.44 | $27.60 | $27.35 | $27.45 | $24.73 | 5,006 |
| 2020-10-21 | $27.67 | $27.81 | $27.39 | $27.39 | $24.68 | 9,399 |
| 2020-10-20 | $27.78 | $27.89 | $27.70 | $27.87 | $25.11 | 9,905 |
| 2020-10-19 | $27.90 | $27.92 | $27.61 | $27.74 | $25.00 | 10,096 |
| 2020-10-16 | $28.20 | $28.20 | $27.88 | $27.88 | $25.12 | 4,161 |
| 2020-10-15 | $28.25 | $28.26 | $28.14 | $28.20 | $25.41 | 9,913 |
| 2020-10-14 | $28.42 | $28.44 | $28.26 | $28.36 | $25.55 | 4,052 |
| 2020-10-13 | $28.49 | $28.54 | $28.43 | $28.50 | $25.68 | 3,968 |
| 2020-10-12 | $28.40 | $28.52 | $28.20 | $28.46 | $25.64 | 15,476 |
| 2020-10-09 | $28.47 | $28.48 | $28.31 | $28.48 | $25.66 | 13,206 |
| 2020-10-08 | $28.43 | $28.47 | $28.40 | $28.47 | $25.65 | 8,515 |
| 2020-10-07 | $28.28 | $28.48 | $28.23 | $28.43 | $25.62 | 11,384 |
| 2020-10-06 | $28.25 | $28.40 | $28.25 | $28.40 | $25.59 | 25,052 |
| 2020-10-05 | $28.15 | $28.24 | $27.99 | $28.23 | $25.43 | 14,677 |
| 2020-10-02 | $27.99 | $28.19 | $27.97 | $28.15 | $25.36 | 17,247 |
| 2020-10-01 | $27.91 | $28.05 | $27.56 | $28.05 | $25.27 | 10,860 |
| 2020-09-30 | $28.19 | $28.19 | $27.79 | $27.79 | $25.04 | 74,751 |
| 2020-09-29 | $27.95 | $28.20 | $27.79 | $28.04 | $25.27 | 34,280 |
| 2020-09-28 | $27.73 | $28.03 | $27.72 | $28.01 | $25.24 | 10,451 |
| 2020-09-25 | $27.11 | $27.67 | $27.11 | $27.50 | $24.78 | 7,986 |
| 2020-09-24 | $27.15 | $27.33 | $27.00 | $27.00 | $24.33 | 6,629 |
| 2020-09-23 | $27.79 | $27.79 | $27.08 | $27.20 | $24.51 | 13,335 |
| 2020-09-22 | $27.55 | $27.90 | $27.55 | $27.69 | $24.95 | 6,617 |
| 2020-09-21 | $27.63 | $27.93 | $27.43 | $27.67 | $24.93 | 6,911 |
| 2020-09-18 | $28.00 | $28.00 | $27.68 | $27.85 | $25.09 | 5,000 |
| 2020-09-17 | $28.00 | $28.28 | $27.66 | $27.84 | $25.09 | 8,776 |
| 2020-09-16 | $28.24 | $28.38 | $28.18 | $28.18 | $25.39 | 12,940 |
| 2020-09-15 | $28.20 | $28.34 | $28.20 | $28.27 | $25.47 | 9,929 |
| 2020-09-14 | $28.07 | $28.50 | $28.07 | $28.49 | $25.23 | 25,837 |
| 2020-09-11 | $28.19 | $28.19 | $28.01 | $28.19 | $24.97 | 17,234 |
| 2020-09-10 | $27.90 | $28.19 | $27.90 | $28.08 | $24.87 | 14,985 |
| 2020-09-09 | $27.75 | $27.98 | $27.69 | $27.90 | $24.71 | 24,926 |
| 2020-09-08 | $27.73 | $27.79 | $27.62 | $27.64 | $24.48 | 9,973 |
| 2020-09-04 | $27.88 | $27.95 | $27.73 | $27.95 | $24.75 | 13,042 |
| 2020-09-03 | $27.99 | $27.99 | $27.79 | $27.88 | $24.69 | 17,855 |
| 2020-09-02 | $27.90 | $28.00 | $27.87 | $28.00 | $24.79 | 8,425 |
| 2020-09-01 | $27.95 | $28.02 | $27.80 | $27.91 | $24.72 | 11,369 |
| 2020-08-31 | $28.02 | $28.04 | $27.75 | $27.75 | $24.58 | 41,235 |
| 2020-08-28 | $28.06 | $28.20 | $28.06 | $28.10 | $24.89 | 11,014 |
| 2020-08-27 | $28.04 | $28.15 | $28.04 | $28.11 | $24.90 | 25,658 |
| 2020-08-26 | $27.86 | $28.09 | $27.86 | $28.09 | $24.88 | 24,465 |
| 2020-08-25 | $27.77 | $27.95 | $27.68 | $27.95 | $24.75 | 18,978 |
| 2020-08-24 | $27.90 | $27.90 | $27.74 | $27.85 | $24.67 | 12,436 |
| 2020-08-21 | $27.84 | $27.89 | $27.53 | $27.89 | $24.70 | 15,633 |
| 2020-08-20 | $27.58 | $27.78 | $27.58 | $27.74 | $24.57 | 6,791 |
| 2020-08-19 | $27.64 | $27.80 | $27.45 | $27.76 | $24.59 | 15,334 |
| 2020-08-18 | $27.53 | $27.67 | $27.50 | $27.60 | $24.44 | 29,289 |
| 2020-08-17 | $27.39 | $27.49 | $27.25 | $27.45 | $24.31 | 9,047 |
| 2020-08-14 | $27.20 | $27.45 | $27.15 | $27.31 | $24.19 | 14,044 |
| 2020-08-13 | $27.08 | $27.29 | $27.01 | $27.22 | $24.11 | 12,367 |
| 2020-08-12 | $27.30 | $27.39 | $27.01 | $27.01 | $23.92 | 62,668 |
| 2020-08-11 | $27.24 | $27.52 | $27.20 | $27.41 | $24.28 | 92,039 |
| 2020-08-10 | $27.32 | $27.34 | $27.17 | $27.28 | $24.16 | 32,105 |
| 2020-08-07 | $27.25 | $27.42 | $27.22 | $27.24 | $24.12 | 20,924 |
| 2020-08-06 | $27.56 | $27.56 | $27.24 | $27.24 | $24.13 | 34,917 |
| 2020-08-05 | $27.18 | $27.52 | $27.18 | $27.51 | $24.36 | 13,204 |
| 2020-08-04 | $27.40 | $27.40 | $27.25 | $27.39 | $24.26 | 6,668 |
| 2020-08-03 | $27.35 | $27.40 | $27.18 | $27.40 | $24.27 | 8,062 |
| 2020-07-31 | $27.48 | $27.55 | $27.29 | $27.40 | $24.27 | 16,512 |
| 2020-07-30 | $27.21 | $27.43 | $27.20 | $27.39 | $24.26 | 8,842 |
| 2020-07-29 | $27.00 | $27.26 | $27.00 | $27.26 | $24.14 | 10,990 |
| 2020-07-28 | $26.72 | $27.00 | $26.72 | $27.00 | $23.91 | 20,263 |
| 2020-07-27 | $26.75 | $26.87 | $26.70 | $26.83 | $23.76 | 11,134 |
| 2020-07-24 | $26.98 | $26.98 | $26.72 | $26.75 | $23.69 | 5,030 |
| 2020-07-23 | $26.61 | $26.96 | $26.61 | $26.95 | $23.87 | 8,467 |
| 2020-07-22 | $26.88 | $26.88 | $26.54 | $26.64 | $23.59 | 20,348 |
| 2020-07-21 | $26.89 | $27.00 | $26.70 | $26.95 | $23.87 | 11,640 |
| 2020-07-20 | $26.64 | $26.92 | $26.55 | $26.83 | $23.76 | 7,819 |
| 2020-07-17 | $26.52 | $26.81 | $26.52 | $26.70 | $23.65 | 26,751 |
| 2020-07-16 | $26.52 | $26.79 | $26.52 | $26.74 | $23.68 | 6,330 |
| 2020-07-15 | $26.53 | $26.58 | $26.40 | $26.51 | $23.48 | 27,561 |
| 2020-07-14 | $26.38 | $26.38 | $26.23 | $26.38 | $23.36 | 5,547 |
| 2020-07-13 | $26.37 | $26.47 | $26.31 | $26.38 | $23.36 | 17,705 |
| 2020-07-10 | $26.37 | $26.49 | $26.33 | $26.47 | $23.44 | 10,036 |
| 2020-07-09 | $26.28 | $26.42 | $26.16 | $26.27 | $23.27 | 32,137 |
| 2020-07-08 | $26.50 | $26.61 | $26.34 | $26.39 | $23.37 | 26,397 |
| 2020-07-07 | $26.50 | $26.76 | $26.50 | $26.55 | $23.51 | 16,517 |
| 2020-07-06 | $26.36 | $26.53 | $26.24 | $26.53 | $23.50 | 15,982 |
| 2020-07-02 | $26.36 | $26.44 | $26.28 | $26.31 | $23.30 | 9,491 |
| 2020-07-01 | $26.36 | $26.48 | $26.07 | $26.25 | $23.25 | 19,752 |
| 2020-06-30 | $26.94 | $27.17 | $26.00 | $26.00 | $23.03 | 121,173 |
| 2020-06-29 | $26.78 | $26.84 | $26.26 | $26.26 | $23.26 | 17,796 |
| 2020-06-26 | $27.19 | $27.19 | $26.75 | $26.75 | $23.69 | 10,063 |
| 2020-06-25 | $27.17 | $27.17 | $27.05 | $27.05 | $23.96 | 3,310 |
| 2020-06-24 | $27.15 | $27.39 | $27.04 | $27.09 | $23.99 | 13,939 |
| 2020-06-23 | $27.15 | $27.47 | $27.14 | $27.47 | $24.33 | 14,077 |
| 2020-06-22 | $27.30 | $27.38 | $27.14 | $27.18 | $24.07 | 10,890 |
| 2020-06-19 | $27.26 | $27.49 | $27.21 | $27.49 | $24.35 | 4,258 |
| 2020-06-18 | $27.18 | $27.61 | $27.18 | $27.54 | $24.39 | 5,897 |
| 2020-06-17 | $27.59 | $27.59 | $27.07 | $27.48 | $24.34 | 6,232 |
| 2020-06-16 | $27.20 | $27.38 | $27.20 | $27.24 | $24.12 | 2,473 |
| 2020-06-15 | $27.23 | $27.23 | $27.00 | $27.11 | $24.01 | 17,721 |
| 2020-06-12 | $28.06 | $28.06 | $27.51 | $27.51 | $23.93 | 9,721 |
| 2020-06-11 | $27.90 | $27.90 | $27.57 | $27.69 | $24.09 | 14,907 |
| 2020-06-10 | $28.20 | $28.43 | $28.04 | $28.04 | $24.39 | 11,870 |
| 2020-06-09 | $28.05 | $28.33 | $27.97 | $28.12 | $24.46 | 7,306 |
| 2020-06-08 | $27.95 | $28.21 | $27.87 | $27.99 | $24.35 | 28,706 |
| 2020-06-05 | $27.85 | $27.90 | $27.70 | $27.81 | $24.19 | 24,327 |
| 2020-06-04 | $27.75 | $27.85 | $27.75 | $27.85 | $24.22 | 7,598 |
| 2020-06-03 | $27.80 | $27.85 | $27.68 | $27.85 | $24.22 | 8,690 |
| 2020-06-02 | $27.64 | $27.85 | $27.64 | $27.85 | $24.22 | 8,497 |
| 2020-06-01 | $27.75 | $27.85 | $27.63 | $27.85 | $24.22 | 9,421 |
| 2020-05-29 | $27.43 | $27.71 | $27.36 | $27.71 | $24.10 | 16,307 |
| 2020-05-28 | $27.26 | $27.45 | $27.26 | $27.45 | $23.88 | 7,770 |
| 2020-05-27 | $27.50 | $27.50 | $27.26 | $27.37 | $23.81 | 5,347 |
| 2020-05-26 | $27.56 | $27.73 | $27.40 | $27.49 | $23.91 | 5,700 |
| 2020-05-22 | $27.50 | $27.50 | $27.30 | $27.42 | $23.85 | 9,157 |
| 2020-05-21 | $27.47 | $27.50 | $27.39 | $27.50 | $23.92 | 10,116 |
| 2020-05-20 | $27.40 | $27.43 | $27.21 | $27.43 | $23.86 | 18,772 |
| 2020-05-19 | $27.23 | $27.47 | $27.23 | $27.43 | $23.86 | 8,903 |
| 2020-05-18 | $26.97 | $27.24 | $26.82 | $27.15 | $23.62 | 21,170 |
| 2020-05-15 | $26.40 | $26.84 | $26.40 | $26.84 | $23.35 | 7,058 |
| 2020-05-14 | $26.55 | $26.78 | $26.10 | $26.45 | $23.01 | 21,219 |
| 2020-05-13 | $26.55 | $26.70 | $26.48 | $26.70 | $23.22 | 6,355 |
| 2020-05-12 | $26.90 | $26.94 | $26.64 | $26.94 | $23.43 | 10,724 |
| 2020-05-11 | $26.45 | $26.95 | $26.35 | $26.94 | $23.43 | 12,404 |
| 2020-05-08 | $26.35 | $26.80 | $26.35 | $26.80 | $23.31 | 5,740 |
| 2020-05-07 | $26.42 | $26.57 | $26.06 | $26.31 | $22.89 | 33,905 |
| 2020-05-06 | $26.38 | $26.60 | $26.21 | $26.21 | $22.80 | 15,578 |
| 2020-05-05 | $26.59 | $26.59 | $26.14 | $26.40 | $22.96 | 16,967 |
| 2020-05-04 | $26.94 | $26.94 | $26.08 | $26.57 | $23.11 | 22,776 |
| 2020-05-01 | $26.85 | $26.91 | $26.22 | $26.84 | $23.35 | 9,999 |
| 2020-04-30 | $26.79 | $27.02 | $26.69 | $26.93 | $23.42 | 29,088 |
| 2020-04-29 | $26.62 | $27.00 | $26.53 | $27.00 | $23.49 | 32,169 |
| 2020-04-28 | $26.34 | $26.75 | $26.31 | $26.72 | $23.24 | 21,304 |
| 2020-04-27 | $26.69 | $26.69 | $26.14 | $26.34 | $22.91 | 9,513 |
| 2020-04-24 | $26.48 | $26.52 | $26.15 | $26.50 | $23.05 | 17,992 |
| 2020-04-23 | $26.20 | $26.48 | $25.84 | $26.48 | $23.03 | 24,301 |
| 2020-04-22 | $25.60 | $26.25 | $25.33 | $25.84 | $22.48 | 26,000 |
| 2020-04-21 | $25.25 | $25.50 | $24.83 | $25.50 | $22.18 | 24,907 |
| 2020-04-20 | $25.87 | $25.90 | $25.34 | $25.41 | $22.10 | 14,477 |
| 2020-04-17 | $26.13 | $26.13 | $25.59 | $25.64 | $22.30 | 16,532 |
| 2020-04-16 | $25.75 | $26.12 | $25.56 | $25.56 | $22.23 | 22,401 |
| 2020-04-15 | $25.89 | $26.03 | $25.43 | $25.70 | $22.35 | 44,598 |
| 2020-04-14 | $26.43 | $26.43 | $25.85 | $26.25 | $22.83 | 6,941 |
| 2020-04-13 | $26.31 | $26.31 | $25.06 | $25.90 | $22.53 | 17,967 |
| 2020-04-09 | $26.20 | $26.93 | $26.20 | $26.64 | $23.17 | 44,131 |
| 2020-04-08 | $26.02 | $26.35 | $25.50 | $26.02 | $22.63 | 24,681 |
| 2020-04-07 | $25.33 | $25.80 | $25.00 | $25.80 | $22.44 | 39,620 |
| 2020-04-06 | $25.05 | $25.45 | $24.91 | $25.29 | $22.00 | 14,652 |
| 2020-04-03 | $24.25 | $25.06 | $24.25 | $25.06 | $21.80 | 38,187 |
| 2020-04-02 | $23.60 | $24.46 | $23.49 | $24.24 | $21.08 | 18,862 |
| 2020-04-01 | $25.75 | $25.85 | $23.52 | $23.52 | $20.46 | 49,552 |
| 2020-03-31 | $25.70 | $28.73 | $25.00 | $25.00 | $21.75 | 37,761 |
| 2020-03-30 | $24.96 | $25.64 | $24.83 | $25.64 | $22.30 | 25,282 |
| 2020-03-27 | $25.14 | $25.25 | $24.59 | $25.08 | $21.82 | 14,010 |
| 2020-03-26 | $24.81 | $25.63 | $23.58 | $25.14 | $21.87 | 38,484 |
| 2020-03-25 | $24.01 | $25.11 | $24.01 | $24.65 | $21.44 | 49,908 |
| 2020-03-24 | $24.07 | $24.24 | $23.41 | $23.64 | $20.56 | 19,442 |
| 2020-03-23 | $24.03 | $24.03 | $21.14 | $22.83 | $19.86 | 59,678 |
| 2020-03-20 | $22.80 | $25.13 | $22.80 | $23.92 | $20.81 | 77,196 |
| 2020-03-19 | $21.00 | $24.70 | $20.99 | $22.15 | $19.27 | 62,768 |
| 2020-03-18 | $24.44 | $24.48 | $19.59 | $19.98 | $17.38 | 152,291 |
| 2020-03-17 | $25.21 | $25.43 | $24.60 | $25.01 | $21.75 | 57,549 |
| 2020-03-16 | $25.30 | $25.69 | $25.15 | $25.25 | $21.96 | 62,312 |
| 2020-03-13 | $26.00 | $26.76 | $25.60 | $26.38 | $22.51 | 44,337 |
| 2020-03-12 | $26.59 | $26.68 | $25.10 | $25.35 | $21.63 | 92,858 |
| 2020-03-11 | $27.14 | $27.20 | $26.85 | $27.06 | $23.09 | 17,986 |
| 2020-03-10 | $27.05 | $27.80 | $26.76 | $27.05 | $23.08 | 27,652 |
| 2020-03-09 | $26.90 | $27.01 | $26.50 | $26.88 | $22.93 | 51,860 |
| 2020-03-06 | $27.85 | $27.85 | $27.35 | $27.35 | $23.34 | 19,550 |
| 2020-03-05 | $27.95 | $27.97 | $27.72 | $27.93 | $23.83 | 7,316 |
| 2020-03-04 | $27.85 | $28.11 | $27.85 | $28.00 | $23.89 | 30,223 |
| 2020-03-03 | $28.08 | $28.14 | $27.53 | $27.92 | $23.82 | 30,373 |
| 2020-03-02 | $27.07 | $27.53 | $27.07 | $27.50 | $23.46 | 18,146 |
| 2020-02-28 | $27.25 | $27.35 | $26.95 | $26.95 | $22.99 | 131,006 |
| 2020-02-27 | $27.77 | $27.77 | $27.15 | $27.45 | $23.42 | 43,727 |
| 2020-02-26 | $27.76 | $27.76 | $27.35 | $27.61 | $23.56 | 41,239 |
| 2020-02-25 | $27.90 | $28.08 | $27.43 | $27.50 | $23.46 | 51,518 |
| 2020-02-24 | $28.26 | $28.26 | $27.79 | $27.79 | $23.71 | 29,679 |
| 2020-02-21 | $28.50 | $28.50 | $28.26 | $28.26 | $24.11 | 13,170 |
| 2020-02-20 | $28.64 | $28.69 | $28.42 | $28.55 | $24.36 | 19,765 |
| 2020-02-19 | $28.68 | $28.75 | $28.59 | $28.62 | $24.42 | 44,704 |
| 2020-02-18 | $28.78 | $28.79 | $28.59 | $28.69 | $24.48 | 15,142 |
| 2020-02-14 | $28.45 | $28.88 | $28.45 | $28.76 | $24.54 | 23,066 |
| 2020-02-13 | $28.53 | $28.69 | $28.30 | $28.60 | $24.40 | 15,483 |
| 2020-02-12 | $28.31 | $28.54 | $28.28 | $28.54 | $24.35 | 24,842 |
| 2020-02-11 | $28.20 | $28.37 | $28.14 | $28.34 | $24.18 | 24,299 |
| 2020-02-10 | $28.24 | $28.24 | $28.17 | $28.20 | $24.06 | 13,258 |
| 2020-02-07 | $28.05 | $28.19 | $28.01 | $28.19 | $24.05 | 35,172 |
| 2020-02-06 | $27.96 | $28.07 | $27.96 | $28.04 | $23.92 | 35,953 |
| 2020-02-05 | $28.06 | $28.06 | $27.95 | $28.06 | $23.94 | 56,597 |
| 2020-02-04 | $27.95 | $28.00 | $27.91 | $28.00 | $23.89 | 36,734 |
| 2020-02-03 | $27.95 | $27.95 | $27.90 | $27.95 | $23.85 | 12,087 |
| 2020-01-31 | $27.95 | $27.95 | $27.85 | $27.85 | $23.76 | 49,778 |
| 2020-01-30 | $27.95 | $27.95 | $27.91 | $27.95 | $23.85 | 16,489 |
| 2020-01-29 | $27.93 | $27.95 | $27.90 | $27.94 | $23.84 | 24,604 |
| 2020-01-28 | $27.79 | $27.92 | $27.79 | $27.90 | $23.80 | 30,465 |
| 2020-01-27 | $27.82 | $27.83 | $27.73 | $27.82 | $23.74 | 10,997 |
| 2020-01-24 | $27.85 | $27.87 | $27.73 | $27.83 | $23.74 | 16,099 |
| 2020-01-23 | $27.84 | $27.84 | $27.76 | $27.83 | $23.74 | 21,640 |
| 2020-01-22 | $27.80 | $27.84 | $27.78 | $27.82 | $23.74 | 42,699 |
| 2020-01-21 | $27.80 | $27.80 | $27.78 | $27.80 | $23.72 | 18,550 |
| 2020-01-17 | $27.74 | $27.80 | $27.74 | $27.80 | $23.72 | 25,409 |
| 2020-01-16 | $27.79 | $27.79 | $27.72 | $27.75 | $23.68 | 8,425 |
| 2020-01-15 | $27.66 | $27.79 | $27.55 | $27.79 | $23.71 | 18,460 |
| 2020-01-14 | $27.61 | $27.79 | $27.60 | $27.66 | $23.60 | 9,166 |
| 2020-01-13 | $27.73 | $27.75 | $27.63 | $27.63 | $23.57 | 29,856 |
| 2020-01-10 | $27.64 | $27.74 | $27.53 | $27.72 | $23.65 | 14,905 |
| 2020-01-09 | $27.80 | $27.80 | $27.50 | $27.57 | $23.52 | 25,613 |
| 2020-01-08 | $27.60 | $27.80 | $27.59 | $27.80 | $23.72 | 50,329 |
| 2020-01-07 | $27.75 | $27.75 | $27.49 | $27.61 | $23.56 | 36,037 |
| 2020-01-06 | $27.68 | $27.73 | $27.50 | $27.65 | $23.59 | 22,246 |
| 2020-01-03 | $27.36 | $27.64 | $27.36 | $27.64 | $23.58 | 29,911 |
| 2020-01-02 | $27.31 | $27.49 | $27.31 | $27.47 | $23.44 | 34,522 |
| 2019-12-31 | $27.45 | $27.45 | $27.24 | $27.24 | $23.24 | 54,417 |
| 2019-12-30 | $27.38 | $27.45 | $27.32 | $27.32 | $23.31 | 31,854 |
| 2019-12-27 | $27.43 | $27.44 | $27.37 | $27.43 | $23.40 | 27,016 |
| 2019-12-26 | $27.46 | $27.46 | $27.33 | $27.43 | $23.40 | 22,301 |
| 2019-12-24 | $27.47 | $27.47 | $27.42 | $27.42 | $23.39 | 2,599 |
| 2019-12-23 | $27.48 | $27.48 | $27.41 | $27.44 | $23.41 | 4,776 |
| 2019-12-20 | $27.41 | $27.41 | $27.35 | $27.36 | $23.34 | 6,685 |
| 2019-12-19 | $27.34 | $27.41 | $27.34 | $27.35 | $23.34 | 13,516 |
| 2019-12-18 | $27.45 | $27.54 | $27.36 | $27.36 | $23.34 | 15,768 |
| 2019-12-17 | $27.45 | $27.45 | $27.34 | $27.45 | $23.42 | 30,396 |
| 2019-12-16 | $27.50 | $27.50 | $27.30 | $27.37 | $23.35 | 21,587 |
| 2019-12-13 | $27.52 | $27.62 | $27.48 | $27.54 | $23.08 | 55,830 |
| 2019-12-12 | $27.51 | $27.55 | $27.51 | $27.52 | $23.07 | 7,433 |
| 2019-12-11 | $27.62 | $27.62 | $27.52 | $27.54 | $23.08 | 28,823 |
| 2019-12-10 | $27.69 | $27.69 | $27.52 | $27.55 | $23.09 | 34,271 |
| 2019-12-09 | $27.70 | $27.70 | $27.53 | $27.53 | $23.07 | 10,188 |
| 2019-12-06 | $27.55 | $27.55 | $27.50 | $27.54 | $23.08 | 34,330 |
| 2019-12-05 | $27.61 | $27.63 | $27.55 | $27.55 | $23.09 | 21,216 |
| 2019-12-04 | $27.56 | $27.59 | $27.55 | $27.55 | $23.09 | 17,128 |
| 2019-12-03 | $27.59 | $27.65 | $27.52 | $27.56 | $23.10 | 13,659 |
| 2019-12-02 | $27.61 | $27.61 | $27.53 | $27.60 | $23.13 | 12,010 |
| 2019-11-29 | $27.57 | $27.70 | $27.57 | $27.57 | $23.11 | 69,558 |
| 2019-11-27 | $27.69 | $27.70 | $27.57 | $27.57 | $23.11 | 62,740 |
| 2019-11-26 | $27.65 | $27.66 | $27.57 | $27.60 | $23.13 | 35,789 |
| 2019-11-25 | $27.66 | $27.69 | $27.62 | $27.69 | $23.21 | 22,974 |
| 2019-11-22 | $27.78 | $27.78 | $27.65 | $27.65 | $23.17 | 18,574 |
| 2019-11-21 | $27.80 | $27.80 | $27.50 | $27.51 | $23.06 | 20,091 |
| 2019-11-20 | $27.72 | $27.75 | $27.72 | $27.75 | $23.26 | 7,685 |
| 2019-11-19 | $27.80 | $27.80 | $27.58 | $27.58 | $23.12 | 18,387 |
| 2019-11-18 | $27.79 | $27.80 | $27.72 | $27.75 | $23.26 | 16,463 |
| 2019-11-15 | $27.72 | $27.80 | $27.72 | $27.80 | $23.30 | 5,166 |
| 2019-11-14 | $27.75 | $27.75 | $27.69 | $27.73 | $23.24 | 12,680 |
| 2019-11-13 | $27.61 | $27.75 | $27.61 | $27.75 | $23.26 | 15,029 |
| 2019-11-12 | $27.68 | $27.68 | $27.57 | $27.59 | $23.12 | 13,589 |
| 2019-11-11 | $27.66 | $27.66 | $27.61 | $27.61 | $23.14 | 14,425 |
| 2019-11-08 | $27.64 | $27.64 | $27.52 | $27.64 | $23.17 | 18,401 |
| 2019-11-07 | $27.60 | $27.69 | $27.50 | $27.61 | $23.14 | 427,484 |
| 2019-11-06 | $27.69 | $27.69 | $27.57 | $27.60 | $23.13 | 14,347 |
| 2019-11-05 | $27.64 | $27.73 | $27.57 | $27.58 | $23.12 | 16,223 |
| 2019-11-04 | $27.59 | $27.74 | $27.57 | $27.59 | $23.12 | 16,119 |
| 2019-11-01 | $27.64 | $27.67 | $27.55 | $27.59 | $23.12 | 29,485 |
| 2019-10-31 | $27.64 | $28.00 | $27.57 | $27.61 | $23.14 | 180,382 |
| 2019-10-30 | $27.68 | $27.80 | $27.63 | $27.80 | $23.30 | 35,835 |
| 2019-10-29 | $27.75 | $27.75 | $27.66 | $27.72 | $23.23 | 14,428 |
| 2019-10-28 | $27.70 | $27.77 | $27.62 | $27.67 | $23.19 | 9,763 |
| 2019-10-25 | $27.73 | $27.80 | $27.73 | $27.73 | $23.24 | 13,009 |
| 2019-10-24 | $27.52 | $27.81 | $27.52 | $27.80 | $23.30 | 12,194 |
| 2019-10-23 | $27.55 | $27.74 | $27.53 | $27.74 | $23.25 | 19,965 |
| 2019-10-22 | $27.52 | $27.55 | $27.37 | $27.55 | $23.09 | 17,695 |
| 2019-10-21 | $27.43 | $27.55 | $27.39 | $27.53 | $23.07 | 14,984 |
| 2019-10-18 | $27.55 | $27.55 | $27.32 | $27.32 | $22.90 | 7,807 |
| 2019-10-17 | $27.43 | $27.71 | $27.38 | $27.58 | $23.12 | 38,146 |
| 2019-10-16 | $27.45 | $27.61 | $27.39 | $27.45 | $23.01 | 18,808 |
| 2019-10-15 | $27.42 | $27.45 | $27.35 | $27.44 | $23.00 | 28,113 |
| 2019-10-14 | $27.44 | $27.44 | $27.37 | $27.42 | $22.98 | 14,048 |
| 2019-10-11 | $27.29 | $27.43 | $27.29 | $27.36 | $22.93 | 14,762 |
| 2019-10-10 | $27.25 | $27.30 | $27.25 | $27.25 | $22.84 | 10,515 |
| 2019-10-09 | $27.31 | $27.40 | $27.17 | $27.21 | $22.81 | 12,641 |
| 2019-10-08 | $27.31 | $27.40 | $27.27 | $27.32 | $22.90 | 14,618 |
| 2019-10-07 | $27.29 | $27.34 | $27.26 | $27.31 | $22.89 | 10,353 |
| 2019-10-04 | $27.36 | $27.43 | $27.35 | $27.39 | $22.96 | 26,095 |
| 2019-10-03 | $27.30 | $27.39 | $27.25 | $27.34 | $22.91 | 11,857 |
| 2019-10-02 | $27.19 | $27.32 | $27.17 | $27.30 | $22.88 | 33,667 |
| 2019-10-01 | $27.35 | $27.35 | $27.17 | $27.26 | $22.85 | 22,195 |
| 2019-09-30 | $27.39 | $27.39 | $27.17 | $27.25 | $22.84 | 106,133 |
| 2019-09-27 | $27.40 | $27.40 | $27.27 | $27.27 | $22.86 | 18,719 |
| 2019-09-26 | $27.34 | $27.41 | $27.25 | $27.41 | $22.97 | 19,435 |
| 2019-09-25 | $27.26 | $27.35 | $27.18 | $27.30 | $22.88 | 12,518 |
| 2019-09-24 | $27.29 | $27.31 | $27.19 | $27.23 | $22.82 | 13,644 |
| 2019-09-23 | $27.17 | $27.32 | $27.17 | $27.26 | $22.85 | 31,908 |
| 2019-09-20 | $27.25 | $27.25 | $27.14 | $27.16 | $22.76 | 13,636 |
| 2019-09-19 | $27.20 | $27.22 | $27.12 | $27.12 | $22.73 | 13,081 |
| 2019-09-18 | $27.19 | $27.24 | $27.11 | $27.11 | $22.72 | 48,286 |
| 2019-09-17 | $27.18 | $27.19 | $27.10 | $27.17 | $22.77 | 6,596 |
| 2019-09-16 | $27.02 | $27.24 | $27.01 | $27.12 | $22.73 | 32,814 |
| 2019-09-13 | $27.14 | $27.24 | $26.84 | $26.96 | $22.60 | 75,416 |
| 2019-09-12 | $27.48 | $27.63 | $27.43 | $27.63 | $22.74 | 16,036 |
| 2019-09-11 | $27.44 | $27.51 | $27.35 | $27.41 | $22.56 | 27,956 |
| 2019-09-10 | $27.48 | $27.52 | $27.35 | $27.41 | $22.56 | 29,139 |
| 2019-09-09 | $27.53 | $27.53 | $27.41 | $27.42 | $22.57 | 22,353 |
| 2019-09-06 | $27.45 | $27.50 | $27.40 | $27.49 | $22.63 | 21,635 |
| 2019-09-05 | $27.43 | $27.48 | $27.37 | $27.40 | $22.55 | 23,332 |
| 2019-09-04 | $27.35 | $27.48 | $27.35 | $27.36 | $22.52 | 27,412 |
| 2019-09-03 | $27.24 | $27.34 | $27.24 | $27.30 | $22.47 | 26,549 |
| 2019-08-30 | $27.22 | $27.34 | $27.10 | $27.15 | $22.35 | 131,552 |
| 2019-08-29 | $27.39 | $27.46 | $27.11 | $27.23 | $22.41 | 61,443 |
| 2019-08-28 | $27.49 | $27.50 | $27.31 | $27.35 | $22.51 | 57,133 |
| 2019-08-27 | $27.37 | $27.50 | $27.25 | $27.42 | $22.57 | 46,622 |
| 2019-08-26 | $27.59 | $27.59 | $27.22 | $27.29 | $22.46 | 41,632 |
| 2019-08-23 | $27.51 | $27.61 | $27.44 | $27.45 | $22.59 | 17,463 |
| 2019-08-22 | $27.45 | $27.58 | $27.39 | $27.54 | $22.67 | 18,880 |
| 2019-08-21 | $27.53 | $27.67 | $27.47 | $27.50 | $22.64 | 15,512 |
| 2019-08-20 | $27.51 | $27.60 | $27.40 | $27.41 | $22.56 | 29,731 |
| 2019-08-19 | $27.42 | $27.53 | $27.41 | $27.46 | $22.60 | 5,832 |
| 2019-08-16 | $27.50 | $27.65 | $27.33 | $27.40 | $22.55 | 20,432 |
| 2019-08-15 | $27.43 | $27.57 | $27.38 | $27.45 | $22.59 | 9,407 |
| 2019-08-14 | $27.35 | $27.44 | $27.20 | $27.37 | $22.53 | 24,412 |
| 2019-08-13 | $27.26 | $27.45 | $27.26 | $27.42 | $22.57 | 17,981 |
| 2019-08-12 | $27.32 | $27.38 | $27.15 | $27.16 | $22.36 | 57,176 |
| 2019-08-09 | $27.27 | $27.31 | $27.20 | $27.30 | $22.47 | 7,463 |
| 2019-08-08 | $27.10 | $27.29 | $27.10 | $27.27 | $22.45 | 8,168 |
| 2019-08-07 | $27.26 | $27.26 | $27.06 | $27.09 | $22.30 | 29,059 |
| 2019-08-06 | $27.29 | $27.32 | $27.24 | $27.30 | $22.47 | 41,779 |
| 2019-08-05 | $27.43 | $27.43 | $27.13 | $27.25 | $22.43 | 20,447 |
| 2019-08-02 | $27.51 | $27.59 | $27.40 | $27.55 | $22.68 | 12,152 |
| 2019-08-01 | $27.48 | $27.69 | $27.47 | $27.55 | $22.68 | 30,650 |
| 2019-07-31 | $27.52 | $27.70 | $27.40 | $27.40 | $22.55 | 113,359 |
| 2019-07-30 | $27.84 | $27.84 | $27.62 | $27.62 | $22.73 | 29,232 |
| 2019-07-29 | $27.76 | $27.81 | $27.69 | $27.78 | $22.87 | 13,556 |
| 2019-07-26 | $27.67 | $27.77 | $27.67 | $27.72 | $22.82 | 15,708 |
| 2019-07-25 | $27.76 | $27.81 | $27.71 | $27.76 | $22.85 | 13,522 |
| 2019-07-24 | $27.78 | $27.85 | $27.66 | $27.81 | $22.89 | 22,933 |
| 2019-07-23 | $27.64 | $27.77 | $27.63 | $27.64 | $22.75 | 24,625 |
| 2019-07-22 | $27.70 | $27.78 | $27.61 | $27.78 | $22.87 | 31,273 |
| 2019-07-19 | $27.66 | $27.78 | $27.62 | $27.74 | $22.83 | 17,760 |
| 2019-07-18 | $27.54 | $27.72 | $27.53 | $27.64 | $22.75 | 22,392 |
| 2019-07-17 | $27.52 | $27.57 | $27.45 | $27.54 | $22.67 | 17,929 |
| 2019-07-16 | $27.47 | $27.54 | $27.45 | $27.48 | $22.62 | 7,441 |
| 2019-07-15 | $27.41 | $27.47 | $27.39 | $27.43 | $22.58 | 7,880 |
| 2019-07-12 | $27.31 | $27.45 | $27.25 | $27.43 | $22.58 | 12,641 |
| 2019-07-11 | $27.33 | $27.39 | $27.25 | $27.31 | $22.48 | 9,004 |
| 2019-07-10 | $27.40 | $27.44 | $27.26 | $27.31 | $22.48 | 21,890 |
| 2019-07-09 | $27.42 | $27.47 | $27.36 | $27.39 | $22.54 | 18,796 |
| 2019-07-08 | $27.45 | $27.50 | $27.32 | $27.39 | $22.54 | 29,206 |
| 2019-07-05 | $27.43 | $27.44 | $27.21 | $27.36 | $22.52 | 30,490 |
| 2019-07-03 | $27.48 | $27.54 | $27.40 | $27.40 | $22.55 | 10,873 |
| 2019-07-02 | $27.35 | $27.60 | $27.31 | $27.54 | $22.67 | 37,716 |
| 2019-07-01 | $27.30 | $27.41 | $27.16 | $27.32 | $22.49 | 33,678 |
| 2019-06-28 | $27.51 | $27.56 | $27.05 | $27.05 | $22.27 | 135,551 |
| 2019-06-27 | $27.34 | $27.39 | $27.11 | $27.20 | $22.39 | 27,371 |
| 2019-06-26 | $27.55 | $27.55 | $27.31 | $27.32 | $22.49 | 30,125 |
| 2019-06-25 | $27.53 | $27.70 | $27.45 | $27.46 | $22.60 | 24,288 |
| 2019-06-24 | $27.79 | $27.79 | $27.52 | $27.52 | $22.65 | 9,747 |
| 2019-06-21 | $27.69 | $27.84 | $27.56 | $27.74 | $22.83 | 16,643 |
| 2019-06-20 | $27.68 | $27.78 | $27.61 | $27.71 | $22.81 | 18,452 |
| 2019-06-19 | $27.57 | $27.74 | $27.57 | $27.73 | $22.82 | 9,720 |
| 2019-06-18 | $27.54 | $27.69 | $27.53 | $27.57 | $22.69 | 12,778 |
| 2019-06-17 | $27.45 | $27.67 | $27.45 | $27.57 | $22.69 | 21,935 |
| 2019-06-14 | $27.51 | $27.59 | $27.49 | $27.52 | $22.65 | 24,630 |
| 2019-06-13 | $27.54 | $27.54 | $27.35 | $27.46 | $22.60 | 5,649 |
| 2019-06-12 | $27.86 | $27.93 | $27.76 | $27.93 | $22.58 | 27,961 |
| 2019-06-11 | $27.88 | $27.93 | $27.75 | $27.75 | $22.44 | 10,255 |
| 2019-06-10 | $27.97 | $27.97 | $27.82 | $27.82 | $22.50 | 19,480 |
| 2019-06-07 | $27.90 | $27.95 | $27.88 | $27.94 | $22.59 | 11,802 |
| 2019-06-06 | $27.93 | $27.93 | $27.75 | $27.91 | $22.57 | 13,962 |
| 2019-06-05 | $27.84 | $27.92 | $27.80 | $27.90 | $22.56 | 17,335 |
| 2019-06-04 | $27.66 | $27.84 | $27.66 | $27.73 | $22.42 | 20,022 |
| 2019-06-03 | $27.68 | $27.70 | $27.46 | $27.64 | $22.35 | 18,306 |
| 2019-05-31 | $27.78 | $27.79 | $27.42 | $27.42 | $22.17 | 101,033 |
| 2019-05-30 | $27.63 | $27.80 | $27.63 | $27.80 | $22.48 | 11,181 |
| 2019-05-29 | $27.72 | $27.77 | $27.64 | $27.65 | $22.36 | 13,330 |
| 2019-05-28 | $27.63 | $27.77 | $27.58 | $27.58 | $22.30 | 18,889 |
| 2019-05-24 | $27.67 | $27.68 | $27.45 | $27.64 | $22.35 | 19,107 |
| 2019-05-23 | $27.55 | $27.68 | $27.52 | $27.67 | $22.37 | 19,549 |
| 2019-05-22 | $27.52 | $27.63 | $27.51 | $27.53 | $22.26 | 9,172 |
| 2019-05-21 | $27.54 | $27.64 | $27.50 | $27.51 | $22.24 | 5,962 |
| 2019-05-20 | $27.52 | $27.74 | $27.50 | $27.50 | $22.24 | 19,886 |
| 2019-05-17 | $27.58 | $27.69 | $27.52 | $27.60 | $22.32 | 8,002 |
| 2019-05-16 | $27.50 | $27.78 | $27.50 | $27.78 | $22.46 | 6,545 |
| 2019-05-15 | $27.53 | $27.63 | $27.50 | $27.50 | $22.24 | 20,252 |
| 2019-05-14 | $27.52 | $27.64 | $27.52 | $27.55 | $22.28 | 9,116 |
| 2019-05-13 | $27.50 | $27.64 | $27.50 | $27.55 | $22.28 | 24,667 |
| 2019-05-10 | $27.61 | $27.61 | $27.38 | $27.58 | $22.30 | 8,522 |
| 2019-05-09 | $27.38 | $27.50 | $27.38 | $27.50 | $22.24 | 13,186 |
| 2019-05-08 | $27.39 | $27.50 | $27.38 | $27.42 | $22.17 | 20,262 |
| 2019-05-07 | $27.47 | $27.54 | $27.37 | $27.38 | $22.14 | 26,531 |
| 2019-05-06 | $27.45 | $27.64 | $27.45 | $27.51 | $22.24 | 10,181 |
| 2019-05-03 | $27.61 | $27.69 | $27.50 | $27.52 | $22.25 | 12,529 |
| 2019-05-02 | $27.51 | $27.74 | $27.51 | $27.61 | $22.33 | 5,832 |
| 2019-05-01 | $27.45 | $27.71 | $27.41 | $27.68 | $22.38 | 10,282 |
| 2019-04-30 | $27.65 | $27.72 | $27.40 | $27.40 | $22.16 | 62,230 |
| 2019-04-29 | $27.61 | $27.70 | $27.56 | $27.57 | $22.29 | 11,404 |
| 2019-04-26 | $27.53 | $27.65 | $27.35 | $27.48 | $22.22 | 22,816 |
| 2019-04-25 | $27.70 | $27.70 | $27.54 | $27.54 | $22.27 | 14,947 |
| 2019-04-24 | $27.56 | $27.66 | $27.54 | $27.60 | $22.32 | 13,403 |
| 2019-04-23 | $27.57 | $27.70 | $27.54 | $27.60 | $22.32 | 18,369 |
| 2019-04-22 | $27.60 | $27.64 | $27.55 | $27.60 | $22.32 | 7,809 |
| 2019-04-18 | $27.56 | $28.38 | $27.55 | $27.55 | $22.28 | 15,325 |
| 2019-04-17 | $27.72 | $27.78 | $27.55 | $27.55 | $22.28 | 7,971 |
| 2019-04-16 | $27.76 | $27.80 | $27.65 | $27.65 | $22.36 | 14,597 |
| 2019-04-15 | $27.76 | $27.76 | $27.62 | $27.71 | $22.41 | 7,517 |
| 2019-04-12 | $27.82 | $27.85 | $27.64 | $27.72 | $22.41 | 12,354 |
| 2019-04-11 | $27.85 | $27.85 | $27.70 | $27.77 | $22.46 | 6,375 |
| 2019-04-10 | $27.56 | $27.84 | $27.56 | $27.66 | $22.37 | 8,625 |
| 2019-04-09 | $27.82 | $27.85 | $27.55 | $27.66 | $22.37 | 9,619 |
| 2019-04-08 | $27.80 | $27.96 | $27.78 | $27.78 | $22.46 | 14,223 |
| 2019-04-05 | $27.97 | $27.98 | $27.88 | $27.98 | $22.62 | 20,772 |
| 2019-04-04 | $27.98 | $28.00 | $27.87 | $27.98 | $22.62 | 20,014 |
| 2019-04-03 | $27.88 | $27.94 | $27.64 | $27.90 | $22.56 | 20,256 |
| 2019-04-02 | $27.70 | $27.90 | $27.47 | $27.88 | $22.54 | 24,097 |
| 2019-04-01 | $27.47 | $27.70 | $27.41 | $27.70 | $22.40 | 17,158 |
| 2019-03-29 | $27.49 | $27.62 | $27.21 | $27.30 | $22.08 | 104,547 |
| 2019-03-28 | $27.32 | $27.53 | $27.23 | $27.32 | $22.09 | 52,329 |
| 2019-03-27 | $27.53 | $27.62 | $27.23 | $27.25 | $22.03 | 21,549 |
| 2019-03-26 | $27.61 | $27.69 | $27.50 | $27.53 | $22.26 | 18,238 |
| 2019-03-25 | $27.60 | $27.72 | $27.60 | $27.60 | $22.32 | 10,493 |
| 2019-03-22 | $27.60 | $27.70 | $27.60 | $27.61 | $22.33 | 8,330 |
| 2019-03-21 | $27.76 | $27.76 | $27.45 | $27.67 | $22.37 | 18,275 |
| 2019-03-20 | $27.54 | $27.76 | $27.45 | $27.76 | $22.45 | 11,148 |
| 2019-03-19 | $27.62 | $27.76 | $27.60 | $27.60 | $22.32 | 14,270 |
| 2019-03-18 | $27.59 | $27.80 | $27.50 | $27.63 | $22.34 | 8,193 |
| 2019-03-15 | $27.62 | $27.64 | $27.44 | $27.60 | $22.32 | 13,500 |
| 2019-03-14 | $27.88 | $27.88 | $27.50 | $27.58 | $22.30 | 17,604 |
| 2019-03-13 | $27.72 | $27.91 | $27.72 | $27.88 | $22.15 | 16,007 |
| 2019-03-12 | $27.70 | $27.91 | $27.65 | $27.68 | $21.99 | 18,073 |
| 2019-03-11 | $27.76 | $27.93 | $27.47 | $27.68 | $21.99 | 21,349 |
| 2019-03-08 | $27.76 | $27.77 | $27.70 | $27.70 | $22.01 | 3,273 |
| 2019-03-07 | $27.71 | $27.93 | $27.71 | $27.79 | $22.08 | 4,361 |
| 2019-03-06 | $27.72 | $28.00 | $27.66 | $27.70 | $22.01 | 4,693 |
| 2019-03-05 | $27.70 | $27.86 | $27.63 | $27.70 | $22.01 | 9,687 |
| 2019-03-04 | $28.05 | $28.10 | $27.67 | $27.70 | $22.01 | 4,071 |
| 2019-03-01 | $27.84 | $28.05 | $27.84 | $27.94 | $22.20 | 23,839 |
| 2019-02-28 | $27.66 | $27.71 | $27.40 | $27.67 | $21.98 | 36,761 |
| 2019-02-27 | $27.65 | $27.79 | $27.50 | $27.59 | $21.92 | 25,815 |
| 2019-02-26 | $27.70 | $27.79 | $27.60 | $27.60 | $21.93 | 18,534 |
| 2019-02-25 | $27.60 | $27.90 | $27.60 | $27.61 | $21.93 | 7,004 |
| 2019-02-22 | $27.87 | $27.97 | $27.60 | $27.60 | $21.93 | 31,367 |
| 2019-02-21 | $27.60 | $27.76 | $27.60 | $27.75 | $22.05 | 13,794 |
| 2019-02-20 | $27.62 | $27.69 | $27.48 | $27.68 | $21.99 | 8,640 |
| 2019-02-19 | $27.53 | $27.64 | $27.45 | $27.64 | $21.96 | 9,754 |
| 2019-02-15 | $27.58 | $27.67 | $27.41 | $27.59 | $21.92 | 5,528 |
| 2019-02-14 | $27.50 | $27.68 | $27.41 | $27.45 | $21.81 | 15,654 |
| 2019-02-13 | $27.45 | $27.60 | $27.42 | $27.50 | $21.85 | 13,586 |
| 2019-02-12 | $27.29 | $27.57 | $27.29 | $27.36 | $21.74 | 8,739 |
| 2019-02-11 | $27.21 | $27.41 | $27.21 | $27.26 | $21.66 | 9,516 |
| 2019-02-08 | $27.17 | $27.35 | $27.07 | $27.29 | $21.68 | 13,088 |
| 2019-02-07 | $27.25 | $27.45 | $27.16 | $27.18 | $21.59 | 22,489 |
| 2019-02-06 | $27.31 | $27.71 | $27.20 | $27.45 | $21.81 | 20,264 |
| 2019-02-05 | $27.36 | $27.63 | $27.27 | $27.48 | $21.83 | 15,066 |
| 2019-02-04 | $27.00 | $27.44 | $27.00 | $27.34 | $21.72 | 16,969 |
| 2019-02-01 | $27.77 | $27.77 | $26.98 | $27.12 | $21.55 | 27,576 |
| 2019-01-31 | $27.75 | $28.03 | $27.52 | $27.52 | $21.86 | 96,818 |
| 2019-01-30 | $27.45 | $27.90 | $27.45 | $27.62 | $21.94 | 25,375 |
| 2019-01-29 | $27.38 | $27.45 | $27.22 | $27.40 | $21.77 | 12,846 |
| 2019-01-28 | $27.60 | $27.60 | $27.12 | $27.35 | $21.73 | 32,064 |
| 2019-01-25 | $27.65 | $27.73 | $27.56 | $27.61 | $21.93 | 45,379 |
| 2019-01-24 | $27.62 | $27.67 | $27.42 | $27.60 | $21.93 | 24,276 |
| 2019-01-23 | $27.75 | $27.85 | $27.60 | $27.73 | $22.03 | 13,855 |
| 2019-01-22 | $27.76 | $27.87 | $27.67 | $27.73 | $22.03 | 22,239 |
| 2019-01-18 | $27.57 | $28.05 | $27.53 | $27.96 | $22.21 | 37,400 |
| 2019-01-17 | $27.49 | $27.66 | $27.30 | $27.58 | $21.91 | 21,640 |
| 2019-01-16 | $27.43 | $27.50 | $27.32 | $27.46 | $21.82 | 19,422 |
| 2019-01-15 | $27.23 | $27.39 | $26.95 | $27.31 | $21.70 | 24,731 |
| 2019-01-14 | $26.77 | $27.20 | $26.77 | $27.05 | $21.49 | 20,660 |
| 2019-01-11 | $26.76 | $26.99 | $26.54 | $26.86 | $21.34 | 25,071 |
| 2019-01-10 | $26.27 | $26.71 | $26.12 | $26.71 | $21.22 | 33,406 |
| 2019-01-09 | $26.67 | $26.93 | $26.38 | $26.38 | $20.96 | 41,738 |
| 2019-01-08 | $26.95 | $26.95 | $26.52 | $26.55 | $21.09 | 21,095 |
| 2019-01-07 | $26.58 | $26.84 | $26.40 | $26.84 | $21.32 | 52,401 |
| 2019-01-04 | $26.40 | $26.76 | $26.40 | $26.54 | $21.08 | 34,932 |
| 2019-01-03 | $26.25 | $26.37 | $26.02 | $26.26 | $20.86 | 22,316 |
| 2019-01-02 | $25.69 | $26.42 | $25.69 | $26.26 | $20.86 | 32,827 |
| 2018-12-31 | $25.90 | $26.00 | $25.60 | $25.70 | $20.42 | 62,968 |
| 2018-12-28 | $25.27 | $25.56 | $25.25 | $25.43 | $20.20 | 38,898 |
| 2018-12-27 | $25.43 | $25.53 | $25.07 | $25.18 | $20.00 | 34,072 |
| 2018-12-26 | $25.40 | $25.80 | $25.30 | $25.45 | $20.22 | 29,352 |
| 2018-12-24 | $25.02 | $25.44 | $25.02 | $25.38 | $20.16 | 17,753 |
| 2018-12-21 | $25.00 | $25.25 | $24.89 | $25.15 | $19.98 | 89,360 |
| 2018-12-20 | $25.36 | $25.45 | $24.85 | $25.14 | $19.97 | 87,785 |
| 2018-12-19 | $25.58 | $25.69 | $25.02 | $25.40 | $20.18 | 97,934 |
| 2018-12-18 | $25.75 | $26.05 | $25.38 | $25.73 | $20.44 | 55,310 |
| 2018-12-17 | $26.05 | $26.05 | $25.60 | $25.65 | $20.38 | 46,752 |
| 2018-12-14 | $26.00 | $26.18 | $25.91 | $26.05 | $20.70 | 34,013 |
| 2018-12-13 | $26.26 | $26.41 | $26.16 | $26.30 | $20.51 | 58,203 |
| 2018-12-12 | $26.38 | $26.44 | $26.18 | $26.24 | $20.46 | 49,030 |
| 2018-12-11 | $26.36 | $26.59 | $26.21 | $26.21 | $20.44 | 66,558 |
| 2018-12-10 | $26.50 | $26.50 | $26.12 | $26.33 | $20.53 | 33,753 |
| 2018-12-07 | $26.60 | $26.76 | $26.32 | $26.39 | $20.58 | 78,980 |
| 2018-12-06 | $26.73 | $26.80 | $26.55 | $26.56 | $20.71 | 51,164 |
| 2018-12-04 | $27.00 | $27.00 | $26.73 | $26.77 | $20.87 | 28,281 |
| 2018-12-03 | $26.96 | $27.13 | $26.85 | $27.05 | $21.09 | 11,557 |
| 2018-11-30 | $27.05 | $27.16 | $26.86 | $26.86 | $20.94 | 7,452 |
| 2018-11-29 | $27.15 | $27.15 | $26.95 | $27.05 | $21.09 | 8,651 |
| 2018-11-28 | $26.90 | $27.17 | $26.90 | $27.11 | $21.14 | 15,773 |
| 2018-11-27 | $26.80 | $26.97 | $26.80 | $26.91 | $20.98 | 22,835 |
| 2018-11-26 | $26.95 | $27.02 | $26.82 | $27.00 | $21.05 | 16,483 |
| 2018-11-23 | $26.95 | $26.95 | $26.90 | $26.93 | $21.00 | 2,218 |
| 2018-11-21 | $26.93 | $26.93 | $26.80 | $26.87 | $20.95 | 7,166 |
| 2018-11-20 | $26.98 | $26.98 | $26.76 | $26.79 | $20.89 | 16,208 |
| 2018-11-19 | $26.98 | $26.99 | $26.87 | $26.90 | $20.97 | 24,418 |
| 2018-11-16 | $27.16 | $27.19 | $27.04 | $27.15 | $21.17 | 4,458 |
| 2018-11-15 | $27.24 | $27.24 | $26.86 | $27.07 | $21.11 | 21,877 |
| 2018-11-14 | $27.14 | $27.25 | $27.00 | $27.25 | $21.25 | 10,587 |
| 2018-11-13 | $27.28 | $27.29 | $27.15 | $27.28 | $21.27 | 16,161 |
| 2018-11-12 | $27.25 | $27.29 | $27.19 | $27.25 | $21.25 | 3,676 |
| 2018-11-09 | $27.22 | $27.29 | $27.18 | $27.27 | $21.26 | 12,484 |
| 2018-11-08 | $27.28 | $27.30 | $27.24 | $27.25 | $21.25 | 5,485 |
| 2018-11-07 | $27.15 | $27.32 | $26.99 | $27.22 | $21.22 | 7,897 |
| 2018-11-06 | $27.14 | $27.23 | $27.14 | $27.15 | $21.17 | 9,052 |
| 2018-11-05 | $27.18 | $27.18 | $27.00 | $27.14 | $21.16 | 5,366 |
| 2018-11-02 | $27.12 | $27.20 | $26.86 | $27.20 | $21.21 | 14,577 |
| 2018-11-01 | $26.97 | $27.35 | $26.97 | $27.12 | $21.15 | 13,863 |
| 2018-10-31 | $26.84 | $26.98 | $26.81 | $26.95 | $21.01 | 16,650 |
| 2018-10-30 | $26.81 | $27.00 | $26.72 | $26.98 | $21.04 | 10,537 |
| 2018-10-29 | $26.86 | $27.55 | $26.54 | $26.90 | $20.97 | 20,517 |
| 2018-10-26 | $27.20 | $27.35 | $27.15 | $27.27 | $21.26 | 12,922 |
| 2018-10-25 | $27.20 | $27.40 | $27.10 | $27.23 | $21.23 | 18,518 |
| 2018-10-24 | $27.18 | $27.29 | $27.10 | $27.11 | $21.14 | 5,202 |
| 2018-10-23 | $27.15 | $27.42 | $26.87 | $27.23 | $21.23 | 19,017 |
| 2018-10-22 | $26.98 | $27.35 | $26.98 | $27.19 | $21.20 | 19,930 |
| 2018-10-19 | $26.83 | $27.35 | $26.83 | $27.35 | $21.32 | 40,795 |
| 2018-10-18 | $27.00 | $27.00 | $26.85 | $26.90 | $20.97 | 24,481 |
| 2018-10-17 | $27.16 | $27.16 | $26.81 | $27.04 | $21.08 | 28,076 |
| 2018-10-16 | $27.25 | $27.29 | $27.08 | $27.14 | $21.16 | 21,935 |
| 2018-10-15 | $27.19 | $27.48 | $27.05 | $27.21 | $21.22 | 25,867 |
| 2018-10-12 | $27.21 | $27.75 | $27.09 | $27.10 | $21.13 | 24,799 |
| 2018-10-11 | $27.35 | $27.44 | $27.02 | $27.16 | $21.18 | 27,489 |
| 2018-10-10 | $27.52 | $27.66 | $27.25 | $27.35 | $21.32 | 25,218 |
| 2018-10-09 | $27.35 | $27.65 | $27.35 | $27.55 | $21.48 | 13,012 |
| 2018-10-08 | $27.37 | $27.69 | $27.22 | $27.62 | $21.54 | 21,608 |
| 2018-10-05 | $27.25 | $27.89 | $27.01 | $27.18 | $21.19 | 63,300 |
| 2018-10-04 | $27.30 | $27.81 | $27.11 | $27.25 | $21.25 | 51,575 |
| 2018-10-03 | $28.16 | $28.16 | $27.01 | $27.40 | $21.36 | 52,500 |
| 2018-10-02 | $28.24 | $28.29 | $27.92 | $27.95 | $21.79 | 18,551 |
| 2018-10-01 | $28.20 | $28.31 | $28.15 | $28.17 | $21.96 | 16,658 |
| 2018-09-28 | $28.34 | $28.38 | $28.17 | $28.19 | $21.98 | 27,387 |
| 2018-09-27 | $28.30 | $28.30 | $28.16 | $28.17 | $21.96 | 24,618 |
| 2018-09-26 | $28.30 | $28.46 | $28.23 | $28.30 | $22.07 | 8,632 |
| 2018-09-25 | $28.30 | $28.32 | $28.21 | $28.25 | $22.03 | 7,571 |
| 2018-09-24 | $28.35 | $28.44 | $28.26 | $28.38 | $22.13 | 8,578 |
| 2018-09-21 | $28.23 | $28.45 | $28.23 | $28.36 | $22.11 | 16,398 |
| 2018-09-20 | $28.30 | $28.31 | $28.21 | $28.25 | $22.03 | 4,893 |
| 2018-09-19 | $28.32 | $28.32 | $28.15 | $28.24 | $22.02 | 22,106 |
| 2018-09-18 | $28.25 | $28.38 | $28.25 | $28.32 | $22.08 | 11,403 |
| 2018-09-17 | $28.39 | $28.43 | $28.29 | $28.34 | $22.10 | 11,717 |
| 2018-09-14 | $28.55 | $28.55 | $28.26 | $28.46 | $22.19 | 6,375 |
| 2018-09-13 | $28.57 | $28.72 | $28.40 | $28.54 | $22.25 | 26,026 |
| 2018-09-12 | $28.83 | $28.83 | $28.68 | $28.83 | $22.10 | 8,730 |
| 2018-09-11 | $28.74 | $28.93 | $28.69 | $28.93 | $22.17 | 16,259 |
| 2018-09-10 | $28.42 | $29.07 | $28.42 | $28.75 | $22.04 | 21,606 |
| 2018-09-07 | $28.60 | $28.62 | $28.41 | $28.41 | $21.78 | 26,757 |
| 2018-09-06 | $28.65 | $28.73 | $28.50 | $28.58 | $21.91 | 23,133 |
| 2018-09-05 | $28.75 | $28.86 | $28.56 | $28.57 | $21.90 | 17,599 |
| 2018-09-04 | $29.05 | $29.14 | $28.69 | $28.69 | $21.99 | 10,593 |
| 2018-08-31 | $29.07 | $29.23 | $29.07 | $29.13 | $22.33 | 21,370 |
| 2018-08-30 | $29.10 | $29.20 | $29.02 | $29.07 | $22.28 | 6,830 |
| 2018-08-29 | $29.02 | $29.28 | $29.00 | $29.12 | $22.32 | 65,924 |
| 2018-08-28 | $28.99 | $29.10 | $28.88 | $29.10 | $22.30 | 32,455 |
| 2018-08-27 | $28.95 | $29.00 | $28.91 | $29.00 | $22.23 | 11,260 |
| 2018-08-24 | $28.99 | $28.99 | $28.89 | $28.98 | $22.21 | 12,397 |
| 2018-08-23 | $28.90 | $28.98 | $28.89 | $28.96 | $22.20 | 4,018 |
| 2018-08-22 | $28.91 | $29.00 | $28.89 | $28.98 | $22.21 | 9,607 |
| 2018-08-21 | $28.82 | $28.96 | $28.82 | $28.96 | $22.20 | 6,720 |
| 2018-08-20 | $28.67 | $28.95 | $28.67 | $28.70 | $22.00 | 16,103 |
| 2018-08-17 | $28.55 | $28.65 | $28.55 | $28.61 | $21.93 | 4,815 |
| 2018-08-16 | $28.65 | $28.70 | $28.54 | $28.57 | $21.90 | 13,601 |
| 2018-08-15 | $28.50 | $28.63 | $28.50 | $28.52 | $21.86 | 15,817 |
| 2018-08-14 | $28.55 | $28.67 | $28.52 | $28.53 | $21.87 | 16,232 |
| 2018-08-13 | $28.55 | $28.58 | $28.55 | $28.58 | $21.91 | 3,234 |
| 2018-08-10 | $28.60 | $28.61 | $28.51 | $28.54 | $21.88 | 14,399 |
| 2018-08-09 | $28.64 | $28.64 | $28.59 | $28.63 | $21.94 | 2,943 |
| 2018-08-08 | $28.61 | $28.63 | $28.59 | $28.59 | $21.91 | 2,215 |
| 2018-08-07 | $28.69 | $28.69 | $28.55 | $28.64 | $21.95 | 5,764 |
| 2018-08-06 | $28.77 | $28.80 | $28.60 | $28.61 | $21.93 | 4,204 |
| 2018-08-03 | $28.60 | $28.77 | $28.60 | $28.72 | $22.01 | 11,488 |
| 2018-08-02 | $28.65 | $28.65 | $28.52 | $28.60 | $21.92 | 7,810 |
| 2018-08-01 | $28.58 | $28.65 | $28.58 | $28.65 | $21.96 | 24,516 |
| 2018-07-31 | $28.76 | $28.89 | $28.69 | $28.72 | $22.01 | 9,444 |
| 2018-07-30 | $28.75 | $28.89 | $28.66 | $28.84 | $22.11 | 21,927 |
| 2018-07-27 | $28.81 | $28.85 | $28.76 | $28.82 | $22.09 | 5,410 |
| 2018-07-26 | $28.66 | $28.89 | $28.65 | $28.86 | $22.12 | 9,964 |
| 2018-07-25 | $28.87 | $28.87 | $28.52 | $28.75 | $22.04 | 10,327 |
| 2018-07-24 | $29.10 | $29.16 | $28.96 | $28.97 | $22.21 | 10,391 |
| 2018-07-23 | $29.20 | $29.20 | $29.00 | $29.14 | $22.34 | 8,704 |
| 2018-07-20 | $29.05 | $29.30 | $29.02 | $29.30 | $22.46 | 33,805 |
| 2018-07-19 | $28.75 | $28.95 | $28.75 | $28.94 | $22.18 | 21,853 |
| 2018-07-18 | $28.70 | $28.88 | $28.70 | $28.75 | $22.04 | 4,390 |
| 2018-07-17 | $28.69 | $28.80 | $28.69 | $28.77 | $22.05 | 8,494 |
| 2018-07-16 | $28.77 | $28.83 | $28.70 | $28.72 | $22.01 | 12,004 |
| 2018-07-13 | $29.20 | $29.20 | $28.89 | $28.97 | $22.21 | 23,555 |
| 2018-07-12 | $29.19 | $29.19 | $28.97 | $29.11 | $22.31 | 14,389 |
| 2018-07-11 | $29.25 | $29.26 | $29.03 | $29.07 | $22.28 | 20,676 |
| 2018-07-10 | $29.25 | $29.26 | $29.21 | $29.24 | $22.41 | 45,210 |
| 2018-07-09 | $29.05 | $29.30 | $28.96 | $29.19 | $22.37 | 55,329 |
| 2018-07-06 | $28.95 | $29.10 | $28.95 | $29.10 | $22.30 | 24,906 |
| 2018-07-05 | $28.87 | $28.99 | $28.77 | $28.99 | $22.22 | 12,576 |
| 2018-07-03 | $28.77 | $29.00 | $28.77 | $28.99 | $22.22 | 18,836 |
| 2018-07-02 | $28.96 | $29.05 | $28.72 | $28.83 | $22.10 | 25,606 |
| 2018-06-29 | $28.54 | $28.60 | $28.53 | $28.59 | $21.91 | 7,262 |
| 2018-06-28 | $28.60 | $28.60 | $28.42 | $28.51 | $21.85 | 12,047 |
| 2018-06-27 | $28.45 | $28.56 | $28.43 | $28.56 | $21.89 | 6,341 |
| 2018-06-26 | $28.51 | $28.55 | $28.48 | $28.48 | $21.83 | 5,374 |
| 2018-06-25 | $28.66 | $28.66 | $28.54 | $28.55 | $21.88 | 1,694 |
| 2018-06-22 | $28.58 | $28.62 | $28.58 | $28.59 | $21.91 | 6,473 |
| 2018-06-21 | $28.56 | $28.65 | $28.56 | $28.65 | $21.96 | 6,064 |
| 2018-06-20 | $28.42 | $28.58 | $28.40 | $28.57 | $21.90 | 5,540 |
| 2018-06-19 | $28.59 | $28.59 | $28.42 | $28.50 | $21.84 | 5,988 |
| 2018-06-18 | $28.40 | $28.53 | $28.40 | $28.41 | $21.78 | 5,224 |
| 2018-06-15 | $28.44 | $28.50 | $28.32 | $28.49 | $21.84 | 14,852 |
| 2018-06-14 | $28.78 | $28.89 | $28.73 | $28.77 | $21.68 | 16,261 |
| 2018-06-13 | $28.85 | $28.89 | $28.83 | $28.85 | $21.74 | 15,434 |
| 2018-06-12 | $28.71 | $28.94 | $28.71 | $28.85 | $21.74 | 16,260 |
| 2018-06-11 | $28.71 | $28.71 | $28.59 | $28.62 | $21.56 | 14,567 |
| 2018-06-08 | $28.79 | $28.80 | $28.70 | $28.78 | $21.68 | 19,988 |
| 2018-06-07 | $28.69 | $28.72 | $28.61 | $28.72 | $21.64 | 4,927 |
| 2018-06-06 | $28.60 | $28.76 | $28.60 | $28.73 | $21.65 | 2,060 |
| 2018-06-05 | $28.34 | $28.68 | $28.34 | $28.68 | $21.61 | 19,620 |
| 2018-06-04 | $28.26 | $28.40 | $28.24 | $28.34 | $21.35 | 11,902 |
| 2018-06-01 | $28.17 | $28.27 | $28.17 | $28.22 | $21.26 | 10,735 |
| 2018-05-31 | $28.10 | $28.22 | $28.10 | $28.17 | $21.23 | 22,371 |
| 2018-05-30 | $28.22 | $28.25 | $28.07 | $28.08 | $21.16 | 25,889 |
| 2018-05-29 | $28.11 | $28.30 | $28.11 | $28.19 | $21.24 | 15,386 |
| 2018-05-25 | $28.42 | $28.53 | $28.16 | $28.18 | $21.23 | 36,722 |
| 2018-05-24 | $28.32 | $28.44 | $28.30 | $28.37 | $21.38 | 37,153 |
| 2018-05-23 | $28.33 | $28.40 | $28.30 | $28.36 | $21.37 | 11,468 |
| 2018-05-22 | $28.39 | $28.40 | $28.31 | $28.34 | $21.35 | 19,182 |
| 2018-05-21 | $28.50 | $28.50 | $28.37 | $28.40 | $21.40 | 18,307 |
| 2018-05-18 | $28.43 | $28.47 | $28.41 | $28.45 | $21.44 | 18,329 |
| 2018-05-17 | $28.36 | $28.43 | $28.35 | $28.38 | $21.38 | 9,878 |
| 2018-05-16 | $28.37 | $28.39 | $28.34 | $28.36 | $21.37 | 19,523 |
| 2018-05-15 | $28.44 | $28.45 | $28.33 | $28.33 | $21.35 | 15,854 |
| 2018-05-14 | $28.47 | $28.62 | $28.47 | $28.50 | $21.47 | 4,540 |
| 2018-05-11 | $28.60 | $28.63 | $28.56 | $28.56 | $21.52 | 15,658 |
| 2018-05-10 | $28.53 | $28.55 | $28.52 | $28.55 | $21.51 | 6,498 |
| 2018-05-09 | $28.41 | $28.54 | $28.41 | $28.51 | $21.48 | 22,869 |
| 2018-05-08 | $28.43 | $28.51 | $28.41 | $28.46 | $21.44 | 10,926 |
| 2018-05-07 | $28.44 | $28.53 | $28.38 | $28.51 | $21.48 | 5,248 |
| 2018-05-04 | $28.33 | $28.57 | $28.31 | $28.33 | $21.35 | 35,582 |
| 2018-05-03 | $28.49 | $28.49 | $28.39 | $28.40 | $21.40 | 16,618 |
| 2018-05-02 | $28.42 | $28.55 | $28.42 | $28.42 | $21.41 | 9,394 |
| 2018-05-01 | $28.52 | $28.62 | $28.42 | $28.42 | $21.41 | 9,252 |
| 2018-04-30 | $28.86 | $28.86 | $28.46 | $28.51 | $21.48 | 33,566 |
| 2018-04-27 | $28.68 | $28.85 | $28.53 | $28.80 | $21.70 | 8,640 |
| 2018-04-26 | $28.80 | $28.84 | $28.71 | $28.76 | $21.67 | 7,246 |
| 2018-04-25 | $28.75 | $28.87 | $28.52 | $28.80 | $21.70 | 14,292 |
| 2018-04-24 | $28.88 | $28.88 | $28.74 | $28.87 | $21.75 | 9,377 |
| 2018-04-23 | $28.81 | $28.90 | $28.68 | $28.90 | $21.78 | 17,189 |
| 2018-04-20 | $28.52 | $28.94 | $28.51 | $28.94 | $21.81 | 31,727 |
| 2018-04-19 | $28.75 | $28.76 | $28.48 | $28.51 | $21.48 | 11,188 |
| 2018-04-18 | $28.57 | $28.69 | $28.49 | $28.69 | $21.62 | 7,464 |
| 2018-04-17 | $28.66 | $28.77 | $28.42 | $28.77 | $21.68 | 25,350 |
| 2018-04-16 | $28.42 | $28.64 | $28.42 | $28.64 | $21.58 | 15,805 |
| 2018-04-13 | $28.45 | $28.60 | $28.43 | $28.51 | $21.48 | 18,715 |
| 2018-04-12 | $28.69 | $28.69 | $28.46 | $28.47 | $21.45 | 7,963 |
| 2018-04-11 | $28.86 | $28.86 | $28.43 | $28.45 | $21.44 | 13,436 |
| 2018-04-10 | $28.75 | $28.81 | $28.66 | $28.74 | $21.65 | 6,576 |
| 2018-04-09 | $28.82 | $28.85 | $28.72 | $28.73 | $21.65 | 12,219 |
| 2018-04-06 | $28.86 | $29.14 | $28.63 | $28.75 | $21.66 | 26,592 |
| 2018-04-05 | $29.10 | $29.19 | $28.91 | $29.19 | $21.99 | 8,700 |
| 2018-04-04 | $28.99 | $29.11 | $28.89 | $29.10 | $21.93 | 25,477 |
| 2018-04-03 | $29.10 | $29.10 | $28.85 | $29.09 | $21.92 | 31,974 |
| 2018-04-02 | $29.28 | $29.35 | $29.07 | $29.15 | $21.96 | 3,558 |
| 2018-03-29 | $29.36 | $29.36 | $28.87 | $29.34 | $22.11 | 28,480 |
| 2018-03-28 | $29.06 | $29.06 | $28.85 | $29.06 | $21.90 | 7,278 |
| 2018-03-27 | $28.92 | $29.12 | $28.76 | $29.12 | $21.94 | 9,521 |
| 2018-03-26 | $28.71 | $28.82 | $28.70 | $28.79 | $21.69 | 3,147 |
| 2018-03-23 | $28.71 | $28.77 | $28.53 | $28.70 | $21.62 | 6,047 |
| 2018-03-22 | $28.62 | $28.77 | $28.52 | $28.52 | $21.49 | 7,314 |
| 2018-03-21 | $28.73 | $28.83 | $28.59 | $28.78 | $21.68 | 9,847 |
| 2018-03-20 | $28.75 | $28.82 | $28.66 | $28.67 | $21.60 | 9,193 |
| 2018-03-19 | $28.84 | $28.84 | $28.55 | $28.73 | $21.65 | 11,128 |
| 2018-03-16 | $29.00 | $29.00 | $28.81 | $28.91 | $21.78 | 7,160 |
| 2018-03-15 | $29.02 | $29.04 | $28.90 | $28.99 | $21.84 | 8,719 |
| 2018-03-14 | $29.38 | $29.45 | $29.31 | $29.38 | $21.77 | 28,412 |
| 2018-03-13 | $29.55 | $29.55 | $29.30 | $29.44 | $21.81 | 34,815 |
| 2018-03-12 | $29.60 | $29.60 | $29.43 | $29.45 | $21.82 | 3,916 |
| 2018-03-09 | $29.58 | $29.59 | $29.27 | $29.58 | $21.92 | 4,946 |
| 2018-03-08 | $29.50 | $29.59 | $29.47 | $29.47 | $21.83 | 18,975 |
| 2018-03-07 | $29.11 | $29.45 | $29.11 | $29.33 | $21.73 | 8,899 |
| 2018-03-06 | $29.30 | $29.40 | $29.15 | $29.40 | $21.78 | 14,963 |
| 2018-03-05 | $29.19 | $29.35 | $29.12 | $29.32 | $21.72 | 29,144 |
| 2018-03-02 | $29.01 | $29.39 | $28.81 | $29.39 | $21.77 | 11,861 |
| 2018-03-01 | $28.78 | $29.25 | $28.78 | $29.12 | $21.57 | 15,496 |
| 2018-02-28 | $29.11 | $29.15 | $28.70 | $28.92 | $21.43 | 22,942 |
| 2018-02-27 | $28.86 | $29.03 | $28.51 | $28.82 | $21.35 | 29,683 |
| 2018-02-26 | $28.77 | $29.11 | $28.74 | $28.88 | $21.40 | 13,549 |
| 2018-02-23 | $28.36 | $29.13 | $28.36 | $28.97 | $21.46 | 16,162 |
| 2018-02-22 | $28.15 | $28.50 | $28.08 | $28.49 | $21.11 | 8,599 |
| 2018-02-21 | $28.29 | $28.34 | $28.11 | $28.15 | $20.86 | 9,497 |
| 2018-02-20 | $28.19 | $28.30 | $28.17 | $28.25 | $20.93 | 12,255 |
| 2018-02-16 | $27.90 | $28.29 | $27.89 | $28.29 | $20.96 | 8,094 |
| 2018-02-15 | $27.78 | $28.05 | $27.78 | $27.90 | $20.67 | 22,487 |
| 2018-02-14 | $28.03 | $28.12 | $27.83 | $27.84 | $20.63 | 25,546 |
| 2018-02-13 | $28.33 | $28.33 | $28.04 | $28.06 | $20.79 | 9,382 |
| 2018-02-12 | $28.11 | $28.17 | $27.99 | $28.01 | $20.75 | 11,110 |
| 2018-02-09 | $28.40 | $28.40 | $27.94 | $28.02 | $20.76 | 63,211 |
| 2018-02-08 | $28.73 | $28.73 | $28.41 | $28.41 | $21.05 | 19,457 |
| 2018-02-07 | $28.85 | $28.97 | $28.66 | $28.71 | $21.27 | 29,687 |
| 2018-02-06 | $28.81 | $28.89 | $28.60 | $28.84 | $21.37 | 12,034 |
| 2018-02-05 | $28.59 | $28.75 | $28.50 | $28.70 | $21.26 | 15,742 |
| 2018-02-02 | $28.65 | $28.76 | $28.40 | $28.45 | $21.08 | 23,927 |
| 2018-02-01 | $28.72 | $28.82 | $28.61 | $28.68 | $21.25 | 17,284 |
| 2018-01-31 | $28.85 | $28.90 | $28.69 | $28.77 | $21.32 | 6,826 |
| 2018-01-30 | $29.00 | $29.00 | $28.56 | $28.80 | $21.34 | 66,963 |
| 2018-01-29 | $29.15 | $29.19 | $29.00 | $29.10 | $21.56 | 41,744 |
| 2018-01-26 | $29.27 | $29.45 | $29.21 | $29.31 | $21.72 | 13,305 |
| 2018-01-25 | $29.33 | $29.41 | $29.23 | $29.28 | $21.69 | 6,862 |
| 2018-01-24 | $29.46 | $29.47 | $29.30 | $29.43 | $21.80 | 9,702 |
| 2018-01-23 | $29.48 | $29.60 | $29.45 | $29.47 | $21.83 | 11,294 |
| 2018-01-22 | $29.56 | $29.74 | $29.31 | $29.43 | $21.80 | 6,615 |
| 2018-01-19 | $29.28 | $29.83 | $29.28 | $29.36 | $21.75 | 147,773 |
| 2018-01-18 | $29.32 | $29.33 | $29.11 | $29.33 | $21.73 | 15,487 |
| 2018-01-17 | $29.38 | $29.45 | $29.06 | $29.33 | $21.73 | 19,935 |
| 2018-01-16 | $29.24 | $29.47 | $29.05 | $29.45 | $21.82 | 34,079 |
| 2018-01-12 | $29.06 | $29.33 | $29.06 | $29.32 | $21.72 | 11,391 |
| 2018-01-11 | $29.09 | $29.20 | $29.02 | $29.20 | $21.63 | 15,302 |
| 2018-01-10 | $29.06 | $29.18 | $29.00 | $29.09 | $21.55 | 23,449 |
| 2018-01-09 | $29.04 | $29.22 | $28.90 | $29.14 | $21.59 | 44,619 |
| 2018-01-08 | $29.02 | $29.26 | $29.02 | $29.18 | $21.62 | 22,413 |
| 2018-01-05 | $29.01 | $29.16 | $29.01 | $29.02 | $21.50 | 10,779 |
| 2018-01-04 | $29.06 | $29.12 | $28.93 | $28.93 | $21.43 | 7,382 |
| 2018-01-03 | $29.10 | $29.36 | $29.01 | $29.06 | $21.53 | 20,451 |
| 2018-01-02 | $28.86 | $29.28 | $28.83 | $29.09 | $21.55 | 190,230 |
| 2017-12-29 | $29.36 | $29.36 | $28.77 | $28.82 | $21.35 | 28,957 |
| 2017-12-28 | $29.07 | $29.21 | $28.91 | $28.92 | $21.43 | 16,121 |
| 2017-12-27 | $29.15 | $29.18 | $29.01 | $29.17 | $21.61 | 9,931 |
| 2017-12-26 | $29.10 | $29.18 | $29.06 | $29.06 | $21.53 | 4,738 |
| 2017-12-22 | $29.19 | $29.22 | $29.06 | $29.07 | $21.54 | 6,430 |
| 2017-12-21 | $29.22 | $29.24 | $29.02 | $29.10 | $21.56 | 10,146 |
| 2017-12-20 | $29.17 | $29.34 | $29.01 | $29.01 | $21.49 | 11,485 |
| 2017-12-19 | $29.03 | $29.31 | $29.03 | $29.18 | $21.62 | 6,755 |
| 2017-12-18 | $28.99 | $29.25 | $28.90 | $29.06 | $21.53 | 17,878 |
| 2017-12-15 | $29.15 | $29.25 | $28.84 | $28.93 | $21.43 | 32,304 |
| 2017-12-14 | $28.75 | $29.20 | $28.75 | $29.20 | $21.63 | 24,993 |
| 2017-12-13 | $29.53 | $29.65 | $29.11 | $29.65 | $21.60 | 82,305 |
| 2017-12-12 | $29.58 | $29.64 | $29.45 | $29.54 | $21.52 | 32,087 |
| 2017-12-11 | $29.57 | $29.71 | $29.47 | $29.59 | $21.56 | 87,720 |
| 2017-12-08 | $29.69 | $29.69 | $29.43 | $29.50 | $21.49 | 28,214 |
| 2017-12-07 | $29.50 | $29.57 | $29.37 | $29.56 | $21.54 | 20,999 |
| 2017-12-06 | $29.50 | $29.63 | $29.45 | $29.51 | $21.50 | 29,450 |
| 2017-12-05 | $29.30 | $29.60 | $29.30 | $29.50 | $21.49 | 28,914 |
| 2017-12-04 | $29.45 | $29.45 | $29.25 | $29.32 | $21.36 | 21,115 |
| 2017-12-01 | $29.00 | $29.39 | $29.00 | $29.39 | $21.41 | 13,042 |
| 2017-11-30 | $29.00 | $29.24 | $28.95 | $28.95 | $21.09 | 13,923 |
| 2017-11-29 | $29.14 | $29.14 | $28.95 | $29.02 | $21.14 | 8,735 |
| 2017-11-28 | $29.12 | $29.25 | $29.12 | $29.25 | $21.31 | 5,631 |
| 2017-11-27 | $29.06 | $29.25 | $29.00 | $29.25 | $21.31 | 8,607 |
| 2017-11-24 | $29.01 | $29.01 | $28.99 | $29.01 | $21.14 | 1,520 |
| 2017-11-22 | $28.95 | $29.10 | $28.95 | $29.03 | $21.15 | 9,304 |
| 2017-11-21 | $28.86 | $29.04 | $28.86 | $28.97 | $21.11 | 7,031 |
| 2017-11-20 | $28.77 | $29.10 | $28.77 | $28.95 | $21.09 | 19,775 |
| 2017-11-17 | $28.89 | $28.94 | $28.76 | $28.82 | $21.00 | 22,709 |
| 2017-11-16 | $28.73 | $28.92 | $28.67 | $28.79 | $20.98 | 27,956 |
| 2017-11-15 | $28.67 | $28.85 | $28.38 | $28.66 | $20.88 | 33,304 |
| 2017-11-14 | $28.71 | $28.71 | $28.47 | $28.66 | $20.88 | 30,594 |
| 2017-11-13 | $28.40 | $28.67 | $28.40 | $28.67 | $20.89 | 9,953 |
| 2017-11-10 | $28.80 | $28.84 | $28.28 | $28.37 | $20.67 | 56,892 |
| 2017-11-09 | $28.82 | $28.98 | $28.77 | $28.83 | $21.01 | 20,597 |
| 2017-11-08 | $28.81 | $29.03 | $28.81 | $28.92 | $21.07 | 13,006 |
| 2017-11-07 | $28.84 | $28.93 | $28.79 | $28.82 | $21.00 | 9,534 |
| 2017-11-06 | $28.93 | $28.97 | $28.77 | $28.89 | $21.05 | 15,362 |
| 2017-11-03 | $29.00 | $29.07 | $28.94 | $28.96 | $21.10 | 6,222 |
| 2017-11-02 | $28.99 | $29.03 | $28.93 | $29.01 | $21.14 | 6,210 |
| 2017-11-01 | $28.99 | $29.05 | $28.94 | $29.01 | $21.14 | 9,646 |
| 2017-10-31 | $28.92 | $29.10 | $28.92 | $28.94 | $21.09 | 12,505 |
| 2017-10-30 | $28.97 | $29.05 | $28.93 | $29.03 | $21.15 | 5,278 |
| 2017-10-27 | $28.98 | $29.07 | $28.98 | $29.01 | $21.14 | 11,173 |
| 2017-10-26 | $28.90 | $29.10 | $28.88 | $29.07 | $21.18 | 18,370 |
| 2017-10-25 | $28.99 | $29.09 | $28.85 | $28.85 | $21.02 | 6,957 |
| 2017-10-24 | $28.99 | $29.09 | $28.99 | $29.08 | $21.19 | 5,040 |
| 2017-10-23 | $29.05 | $29.10 | $28.93 | $29.10 | $21.20 | 15,944 |
| 2017-10-20 | $28.83 | $29.06 | $28.80 | $29.06 | $21.17 | 37,185 |
| 2017-10-19 | $28.85 | $28.95 | $28.85 | $28.94 | $21.09 | 7,451 |
| 2017-10-18 | $28.95 | $28.97 | $28.88 | $28.88 | $21.04 | 14,301 |
| 2017-10-17 | $29.01 | $29.01 | $28.91 | $28.93 | $21.08 | 9,058 |
| 2017-10-16 | $29.08 | $29.09 | $29.00 | $29.00 | $21.13 | 6,643 |
| 2017-10-13 | $28.88 | $29.03 | $28.86 | $29.00 | $21.13 | 10,889 |
| 2017-10-12 | $28.85 | $29.09 | $28.76 | $28.97 | $21.11 | 30,066 |
| 2017-10-11 | $28.97 | $29.05 | $28.77 | $28.79 | $20.98 | 24,074 |
| 2017-10-10 | $28.72 | $29.01 | $28.72 | $28.95 | $21.09 | 17,357 |
| 2017-10-09 | $28.89 | $28.94 | $28.59 | $28.75 | $20.95 | 41,765 |
| 2017-10-06 | $29.09 | $29.09 | $28.76 | $28.93 | $21.08 | 87,839 |
| 2017-10-05 | $29.26 | $29.26 | $29.03 | $29.06 | $21.17 | 17,223 |
| 2017-10-04 | $29.16 | $29.32 | $29.16 | $29.19 | $21.27 | 11,489 |
| 2017-10-03 | $29.20 | $29.25 | $29.15 | $29.16 | $21.25 | 15,910 |
| 2017-10-02 | $29.40 | $29.40 | $29.22 | $29.22 | $21.29 | 54,027 |
| 2017-09-29 | $29.27 | $29.34 | $29.25 | $29.34 | $21.38 | 19,954 |
| 2017-09-28 | $29.25 | $29.30 | $29.22 | $29.27 | $21.33 | 19,257 |
| 2017-09-27 | $29.32 | $29.35 | $29.22 | $29.23 | $21.30 | 15,054 |
| 2017-09-26 | $29.27 | $29.27 | $29.27 | $29.27 | $21.33 | 902 |
| 2017-09-25 | $29.29 | $29.36 | $29.22 | $29.32 | $21.36 | 10,987 |
| 2017-09-22 | $29.36 | $29.37 | $29.23 | $29.32 | $21.36 | 9,295 |
| 2017-09-21 | $29.37 | $29.40 | $29.31 | $29.36 | $21.39 | 7,574 |
| 2017-09-20 | $29.36 | $29.40 | $29.23 | $29.39 | $21.41 | 11,907 |
| 2017-09-19 | $29.22 | $29.38 | $29.22 | $29.37 | $21.40 | 130,787 |
| 2017-09-18 | $29.37 | $29.37 | $29.27 | $29.35 | $21.38 | 3,842 |
| 2017-09-15 | $29.34 | $29.39 | $29.30 | $29.37 | $21.40 | 14,659 |
| 2017-09-14 | $29.58 | $29.70 | $29.56 | $29.70 | $21.28 | 30,565 |
| 2017-09-13 | $29.62 | $29.73 | $29.62 | $29.68 | $21.27 | 21,684 |
| 2017-09-12 | $29.57 | $29.68 | $29.56 | $29.64 | $21.24 | 10,602 |
| 2017-09-11 | $29.45 | $29.58 | $29.45 | $29.55 | $21.18 | 15,678 |
| 2017-09-08 | $29.48 | $29.53 | $29.46 | $29.46 | $21.11 | 5,462 |
| 2017-09-07 | $29.51 | $29.51 | $29.45 | $29.50 | $21.14 | 8,406 |
| 2017-09-06 | $29.46 | $29.52 | $29.42 | $29.52 | $21.15 | 5,161 |
| 2017-09-05 | $29.50 | $29.53 | $29.35 | $29.48 | $21.13 | 12,013 |
| 2017-09-01 | $29.33 | $29.52 | $29.33 | $29.51 | $21.15 | 23,113 |
| 2017-08-31 | $29.26 | $29.47 | $29.26 | $29.47 | $21.12 | 6,801 |
| 2017-08-30 | $29.27 | $29.35 | $29.21 | $29.34 | $21.03 | 12,015 |
| 2017-08-29 | $29.21 | $29.31 | $29.21 | $29.23 | $20.95 | 15,857 |
| 2017-08-28 | $29.20 | $29.35 | $29.20 | $29.35 | $21.03 | 15,018 |
| 2017-08-25 | $29.24 | $29.27 | $29.20 | $29.22 | $20.94 | 5,911 |
| 2017-08-24 | $29.22 | $29.26 | $29.17 | $29.18 | $20.91 | 12,504 |
| 2017-08-23 | $29.28 | $29.28 | $29.11 | $29.21 | $20.93 | 38,987 |
| 2017-08-22 | $29.21 | $29.26 | $29.17 | $29.22 | $20.94 | 15,581 |
| 2017-08-21 | $29.25 | $29.38 | $29.16 | $29.30 | $21.00 | 10,112 |
| 2017-08-18 | $29.28 | $29.38 | $29.18 | $29.22 | $20.94 | 30,222 |
| 2017-08-17 | $29.40 | $29.44 | $29.33 | $29.43 | $21.09 | 3,411 |
| 2017-08-16 | $29.42 | $29.47 | $29.39 | $29.47 | $21.12 | 8,004 |
| 2017-08-15 | $29.16 | $29.42 | $29.16 | $29.40 | $21.07 | 8,414 |
| 2017-08-14 | $29.20 | $29.32 | $29.16 | $29.18 | $20.91 | 4,331 |
| 2017-08-11 | $29.10 | $29.27 | $28.94 | $29.07 | $20.83 | 34,480 |
| 2017-08-10 | $29.30 | $29.31 | $29.02 | $29.05 | $20.82 | 24,494 |
| 2017-08-09 | $29.30 | $29.33 | $29.25 | $29.32 | $21.01 | 12,305 |
| 2017-08-08 | $29.26 | $29.45 | $29.26 | $29.32 | $21.01 | 20,546 |
| 2017-08-07 | $29.33 | $29.41 | $29.30 | $29.34 | $21.03 | 12,637 |
| 2017-08-04 | $29.57 | $29.57 | $29.25 | $29.25 | $20.96 | 11,478 |
| 2017-08-03 | $29.45 | $29.45 | $29.29 | $29.35 | $21.03 | 23,283 |
| 2017-08-02 | $29.50 | $29.61 | $29.13 | $29.27 | $20.97 | 33,443 |
| 2017-08-01 | $29.50 | $29.56 | $29.30 | $29.49 | $21.13 | 8,178 |
| 2017-07-31 | $29.46 | $29.46 | $29.46 | $29.46 | $21.11 | 13,752 |
| 2017-07-28 | $29.44 | $29.63 | $29.36 | $29.56 | $21.18 | 10,381 |
| 2017-07-27 | $29.45 | $29.58 | $29.37 | $29.48 | $21.13 | 6,304 |
| 2017-07-26 | $29.54 | $29.59 | $29.25 | $29.39 | $21.06 | 10,808 |
| 2017-07-25 | $29.51 | $29.66 | $29.51 | $29.59 | $21.20 | 3,830 |
| 2017-07-24 | $29.65 | $29.86 | $29.44 | $29.71 | $21.29 | 58,144 |
| 2017-07-21 | $29.50 | $29.65 | $29.27 | $29.65 | $21.25 | 34,590 |
| 2017-07-20 | $29.40 | $29.55 | $29.40 | $29.53 | $21.16 | 12,034 |
| 2017-07-19 | $29.30 | $29.53 | $29.30 | $29.39 | $21.06 | 20,004 |
| 2017-07-18 | $29.23 | $29.30 | $29.22 | $29.30 | $21.00 | 8,167 |
| 2017-07-17 | $29.21 | $29.30 | $29.20 | $29.23 | $20.95 | 135,953 |
| 2017-07-14 | $29.16 | $29.26 | $29.16 | $29.23 | $20.95 | 9,101 |
| 2017-07-13 | $29.16 | $29.19 | $29.11 | $29.13 | $20.87 | 20,402 |
| 2017-07-12 | $29.10 | $29.18 | $29.08 | $29.17 | $20.90 | 31,181 |
| 2017-07-11 | $28.96 | $29.10 | $28.96 | $29.08 | $20.84 | 53,350 |
| 2017-07-10 | $28.90 | $29.07 | $28.90 | $29.04 | $20.81 | 23,242 |
| 2017-07-07 | $28.80 | $29.00 | $28.80 | $28.89 | $20.70 | 18,925 |
| 2017-07-06 | $28.82 | $28.88 | $28.80 | $28.85 | $20.67 | 33,357 |
| 2017-07-05 | $28.85 | $29.00 | $28.85 | $28.97 | $20.76 | 13,400 |
| 2017-07-03 | $28.82 | $28.99 | $28.82 | $28.96 | $20.75 | 4,860 |
| 2017-06-30 | $28.92 | $29.04 | $28.83 | $28.95 | $20.75 | 57,288 |
| 2017-06-29 | $28.78 | $28.88 | $28.78 | $28.88 | $20.70 | 65,240 |
| 2017-06-28 | $28.82 | $28.85 | $28.78 | $28.83 | $20.66 | 33,808 |
| 2017-06-27 | $29.01 | $29.10 | $28.78 | $28.85 | $20.67 | 50,319 |
| 2017-06-26 | $29.15 | $29.15 | $28.96 | $29.01 | $20.79 | 62,647 |
| 2017-06-23 | $29.11 | $29.11 | $28.95 | $28.98 | $20.77 | 11,273 |
| 2017-06-22 | $29.18 | $29.26 | $29.15 | $29.16 | $20.90 | 30,813 |
| 2017-06-21 | $29.10 | $29.24 | $29.06 | $29.11 | $20.86 | 24,266 |
| 2017-06-20 | $29.13 | $29.23 | $29.13 | $29.23 | $20.95 | 5,630 |
| 2017-06-19 | $29.04 | $29.26 | $29.04 | $29.25 | $20.96 | 14,782 |
| 2017-06-16 | $29.11 | $29.23 | $29.05 | $29.06 | $20.82 | 7,471 |
| 2017-06-15 | $29.01 | $29.23 | $29.01 | $29.23 | $20.95 | 17,627 |
| 2017-06-14 | $28.96 | $29.14 | $28.90 | $29.12 | $20.87 | 24,607 |
| 2017-06-13 | $29.29 | $29.30 | $29.19 | $29.30 | $20.65 | 16,206 |
| 2017-06-12 | $29.33 | $29.37 | $29.18 | $29.30 | $20.65 | 9,559 |
| 2017-06-09 | $29.20 | $29.34 | $29.15 | $29.29 | $20.64 | 13,022 |
| 2017-06-08 | $29.20 | $29.23 | $29.15 | $29.15 | $20.54 | 15,752 |
| 2017-06-07 | $29.20 | $29.33 | $29.17 | $29.20 | $20.58 | 23,572 |
| 2017-06-06 | $29.29 | $29.34 | $29.20 | $29.25 | $20.61 | 11,795 |
| 2017-06-05 | $29.23 | $29.36 | $29.21 | $29.28 | $20.63 | 11,503 |
| 2017-06-02 | $29.06 | $29.25 | $29.05 | $29.25 | $20.61 | 22,570 |
| 2017-06-01 | $29.00 | $29.15 | $28.99 | $29.06 | $20.48 | 18,436 |
| 2017-05-31 | $29.10 | $29.19 | $28.92 | $28.92 | $20.38 | 24,435 |
| 2017-05-30 | $29.20 | $29.33 | $29.01 | $29.08 | $20.49 | 32,473 |
| 2017-05-26 | $29.16 | $29.31 | $29.16 | $29.17 | $20.56 | 4,449 |
| 2017-05-25 | $29.28 | $29.29 | $29.11 | $29.24 | $20.61 | 3,994 |
| 2017-05-24 | $29.14 | $29.28 | $29.11 | $29.24 | $20.61 | 13,691 |
| 2017-05-23 | $29.08 | $29.20 | $28.97 | $29.17 | $20.56 | 17,652 |
| 2017-05-22 | $29.07 | $29.11 | $29.04 | $29.11 | $20.51 | 6,584 |
| 2017-05-19 | $29.11 | $29.15 | $28.95 | $29.00 | $20.44 | 15,097 |
| 2017-05-18 | $28.83 | $29.10 | $28.83 | $29.09 | $20.50 | 20,237 |
| 2017-05-17 | $28.89 | $28.98 | $28.88 | $28.93 | $20.39 | 24,938 |
| 2017-05-16 | $28.90 | $28.94 | $28.85 | $28.92 | $20.38 | 13,485 |
| 2017-05-15 | $28.86 | $28.91 | $28.84 | $28.90 | $20.37 | 29,119 |
| 2017-05-12 | $28.86 | $28.99 | $28.78 | $28.83 | $20.32 | 32,314 |
| 2017-05-11 | $28.93 | $28.99 | $28.83 | $28.85 | $20.33 | 27,859 |
| 2017-05-10 | $28.99 | $29.04 | $28.92 | $28.97 | $20.41 | 38,392 |
| 2017-05-09 | $28.95 | $29.08 | $28.91 | $28.97 | $20.41 | 32,562 |
| 2017-05-08 | $28.98 | $29.09 | $28.91 | $28.94 | $20.39 | 28,110 |
| 2017-05-05 | $28.88 | $29.03 | $28.88 | $28.96 | $20.41 | 5,712 |
| 2017-05-04 | $28.86 | $29.00 | $28.86 | $28.98 | $20.42 | 11,623 |
| 2017-05-03 | $28.87 | $29.09 | $28.80 | $29.09 | $20.50 | 55,349 |
| 2017-05-02 | $28.89 | $28.89 | $28.77 | $28.86 | $20.34 | 60,033 |
| 2017-05-01 | $28.90 | $28.95 | $28.79 | $28.87 | $20.34 | 44,977 |
| 2017-04-28 | $28.89 | $28.97 | $28.81 | $28.90 | $20.37 | 25,016 |
| 2017-04-27 | $28.77 | $28.91 | $28.76 | $28.91 | $20.37 | 14,523 |
| 2017-04-26 | $28.76 | $28.85 | $28.75 | $28.82 | $20.31 | 40,747 |
| 2017-04-25 | $28.75 | $28.89 | $28.75 | $28.78 | $20.28 | 85,568 |
| 2017-04-24 | $28.88 | $29.04 | $28.75 | $28.80 | $20.30 | 118,429 |
| 2017-04-21 | $28.98 | $28.98 | $28.72 | $28.75 | $20.26 | 57,318 |
| 2017-04-20 | $28.96 | $29.04 | $28.80 | $28.96 | $20.41 | 13,898 |
| 2017-04-19 | $28.89 | $29.19 | $28.84 | $28.94 | $20.39 | 26,323 |
| 2017-04-18 | $28.86 | $28.97 | $28.71 | $28.91 | $20.37 | 35,366 |
| 2017-04-17 | $28.82 | $28.97 | $28.82 | $28.89 | $20.36 | 26,581 |
| 2017-04-13 | $28.72 | $28.85 | $28.72 | $28.80 | $20.30 | 23,884 |
| 2017-04-12 | $28.81 | $28.83 | $28.70 | $28.83 | $20.32 | 5,907 |
| 2017-04-11 | $28.84 | $28.89 | $28.72 | $28.73 | $20.25 | 20,354 |
| 2017-04-10 | $28.97 | $28.99 | $28.81 | $28.83 | $20.32 | 33,553 |
| 2017-04-07 | $29.13 | $29.13 | $28.78 | $28.80 | $20.30 | 20,478 |
| 2017-04-06 | $29.02 | $29.04 | $28.72 | $28.84 | $20.32 | 28,949 |
| 2017-04-05 | $29.14 | $29.39 | $28.92 | $28.96 | $20.41 | 13,769 |
| 2017-04-04 | $29.65 | $29.65 | $29.15 | $29.37 | $20.70 | 15,952 |
| 2017-04-03 | $29.05 | $29.66 | $29.03 | $29.54 | $20.82 | 24,143 |
| 2017-03-31 | $29.04 | $29.09 | $28.82 | $29.05 | $20.47 | 22,237 |
| 2017-03-30 | $28.87 | $29.04 | $28.76 | $28.96 | $20.41 | 11,653 |
| 2017-03-29 | $28.80 | $28.95 | $28.76 | $28.76 | $20.27 | 13,033 |
| 2017-03-28 | $28.79 | $28.90 | $28.72 | $28.74 | $20.25 | 14,623 |
| 2017-03-27 | $28.67 | $28.76 | $28.64 | $28.70 | $20.22 | 21,109 |
| 2017-03-24 | $28.82 | $28.83 | $28.62 | $28.76 | $20.27 | 20,869 |
| 2017-03-23 | $28.61 | $28.80 | $28.61 | $28.72 | $20.24 | 24,799 |
| 2017-03-22 | $28.69 | $28.94 | $28.57 | $28.61 | $20.16 | 30,220 |
| 2017-03-21 | $29.15 | $29.33 | $28.68 | $28.74 | $20.25 | 37,093 |
| 2017-03-20 | $29.10 | $29.29 | $29.07 | $29.10 | $20.51 | 13,070 |
| 2017-03-17 | $29.12 | $29.27 | $29.00 | $29.02 | $20.45 | 15,400 |
| 2017-03-16 | $29.14 | $29.16 | $28.90 | $29.05 | $20.47 | 8,897 |
| 2017-03-15 | $29.14 | $29.20 | $28.56 | $29.06 | $20.48 | 16,115 |
| 2017-03-14 | $29.00 | $29.75 | $28.82 | $29.35 | $20.34 | 30,734 |
| 2017-03-13 | $28.82 | $29.35 | $28.82 | $29.23 | $20.26 | 18,658 |
| 2017-03-10 | $28.75 | $28.90 | $28.65 | $28.90 | $20.03 | 13,231 |
| 2017-03-09 | $28.71 | $28.72 | $28.60 | $28.72 | $19.90 | 23,719 |
| 2017-03-08 | $29.13 | $29.26 | $28.61 | $28.72 | $19.90 | 43,672 |
| 2017-03-07 | $29.52 | $29.75 | $29.11 | $29.11 | $20.17 | 68,657 |
| 2017-03-06 | $29.36 | $29.54 | $29.35 | $29.51 | $20.45 | 2,656 |
| 2017-03-03 | $29.35 | $29.55 | $29.35 | $29.54 | $20.47 | 5,964 |
| 2017-03-02 | $29.22 | $29.68 | $29.22 | $29.49 | $20.44 | 15,654 |
| 2017-03-01 | $29.45 | $29.45 | $29.11 | $29.45 | $20.41 | 16,472 |
| 2017-02-28 | $29.65 | $29.65 | $29.40 | $29.53 | $20.46 | 8,051 |
| 2017-02-27 | $29.43 | $29.56 | $29.35 | $29.35 | $20.34 | 21,178 |
| 2017-02-24 | $29.28 | $29.52 | $29.18 | $29.38 | $20.36 | 9,521 |
| 2017-02-23 | $29.20 | $29.35 | $29.14 | $29.26 | $20.28 | 7,947 |
| 2017-02-22 | $29.32 | $29.41 | $29.13 | $29.19 | $20.23 | 17,457 |
| 2017-02-21 | $29.22 | $29.45 | $29.20 | $29.26 | $20.28 | 10,687 |
| 2017-02-17 | $29.54 | $29.55 | $28.95 | $29.31 | $20.31 | 25,524 |
| 2017-02-16 | $29.64 | $29.67 | $29.34 | $29.50 | $20.44 | 23,094 |
| 2017-02-15 | $29.15 | $29.97 | $29.15 | $29.55 | $20.48 | 17,233 |
| 2017-02-14 | $29.57 | $29.76 | $29.38 | $29.73 | $20.60 | 24,521 |
| 2017-02-13 | $29.78 | $29.78 | $29.36 | $29.56 | $20.48 | 9,052 |
| 2017-02-10 | $29.50 | $29.90 | $29.50 | $29.71 | $20.59 | 25,892 |
| 2017-02-09 | $29.55 | $29.86 | $29.51 | $29.86 | $20.69 | 35,208 |
| 2017-02-08 | $29.25 | $29.58 | $29.25 | $29.54 | $20.47 | 17,204 |
| 2017-02-07 | $29.23 | $29.26 | $29.13 | $29.25 | $20.27 | 31,739 |
| 2017-02-06 | $28.97 | $29.35 | $28.97 | $29.20 | $20.23 | 12,084 |
| 2017-02-03 | $29.11 | $29.35 | $28.98 | $29.23 | $20.25 | 21,059 |
| 2017-02-02 | $28.81 | $28.90 | $28.70 | $28.81 | $19.96 | 6,407 |
| 2017-02-01 | $28.62 | $28.69 | $28.61 | $28.65 | $19.85 | 7,892 |
| 2017-01-31 | $28.65 | $28.81 | $28.50 | $28.64 | $19.85 | 26,331 |
| 2017-01-30 | $28.66 | $28.83 | $28.59 | $28.61 | $19.83 | 10,719 |
| 2017-01-27 | $28.80 | $28.86 | $28.63 | $28.85 | $19.99 | 3,847 |
| 2017-01-26 | $28.54 | $28.85 | $28.51 | $28.62 | $19.83 | 5,877 |
| 2017-01-25 | $28.62 | $28.62 | $28.43 | $28.51 | $19.76 | 10,117 |
| 2017-01-24 | $28.66 | $28.86 | $28.44 | $28.50 | $19.75 | 17,711 |
| 2017-01-23 | $28.32 | $28.66 | $28.32 | $28.66 | $19.86 | 23,614 |
| 2017-01-20 | $28.46 | $28.67 | $28.15 | $28.32 | $19.62 | 80,792 |
| 2017-01-19 | $28.85 | $29.13 | $28.31 | $28.47 | $19.73 | 39,158 |
| 2017-01-18 | $29.17 | $29.35 | $28.87 | $29.10 | $20.17 | 9,066 |
| 2017-01-17 | $29.03 | $29.27 | $29.03 | $29.06 | $20.14 | 12,958 |
| 2017-01-13 | $29.02 | $29.49 | $29.02 | $29.30 | $20.30 | 3,149 |
| 2017-01-12 | $29.16 | $29.46 | $29.07 | $29.25 | $20.27 | 7,003 |
| 2017-01-11 | $29.35 | $29.35 | $29.15 | $29.15 | $20.20 | 14,507 |
| 2017-01-10 | $29.43 | $29.44 | $29.16 | $29.19 | $20.23 | 16,512 |
| 2017-01-09 | $29.16 | $29.62 | $28.88 | $29.35 | $20.34 | 22,691 |
| 2017-01-06 | $29.32 | $29.35 | $29.00 | $29.00 | $20.10 | 10,022 |
| 2017-01-05 | $29.80 | $29.80 | $29.09 | $29.41 | $20.38 | 15,905 |
| 2017-01-04 | $28.66 | $29.87 | $28.66 | $29.85 | $20.68 | 15,573 |
| 2017-01-03 | $28.65 | $28.89 | $28.56 | $28.77 | $19.94 | 10,566 |
| 2016-12-30 | $28.45 | $28.58 | $28.16 | $28.26 | $19.58 | 22,513 |
| 2016-12-29 | $28.26 | $28.57 | $28.16 | $28.20 | $19.54 | 17,769 |
| 2016-12-28 | $28.73 | $29.15 | $28.12 | $28.12 | $19.49 | 33,030 |
| 2016-12-27 | $29.19 | $29.19 | $28.52 | $28.71 | $19.89 | 26,876 |
| 2016-12-23 | $28.91 | $29.31 | $28.78 | $28.78 | $19.94 | 7,121 |
| 2016-12-22 | $28.96 | $29.02 | $28.76 | $28.76 | $19.93 | 11,929 |
| 2016-12-21 | $28.79 | $29.15 | $28.79 | $28.90 | $20.03 | 15,526 |
| 2016-12-20 | $29.19 | $29.19 | $28.75 | $28.93 | $20.05 | 23,614 |
| 2016-12-19 | $28.74 | $29.01 | $28.45 | $28.73 | $19.91 | 33,644 |
| 2016-12-16 | $28.68 | $28.68 | $28.48 | $28.64 | $19.85 | 13,798 |
| 2016-12-15 | $28.51 | $28.74 | $28.06 | $28.60 | $19.82 | 25,160 |
| 2016-12-14 | $29.16 | $29.16 | $28.44 | $28.60 | $19.82 | 41,667 |
| 2016-12-13 | $28.76 | $29.00 | $28.60 | $28.89 | $20.02 | 16,159 |
| 2016-12-12 | $29.41 | $29.41 | $29.00 | $29.21 | $19.90 | 26,988 |
| 2016-12-09 | $29.79 | $29.87 | $29.31 | $29.36 | $20.00 | 18,847 |
| 2016-12-08 | $29.50 | $29.74 | $29.49 | $29.71 | $20.24 | 17,572 |
| 2016-12-07 | $29.23 | $29.70 | $29.23 | $29.53 | $20.12 | 31,489 |
| 2016-12-06 | $29.52 | $29.61 | $29.22 | $29.28 | $19.95 | 6,032 |
| 2016-12-05 | $29.32 | $29.67 | $29.04 | $29.34 | $19.99 | 17,831 |
| 2016-12-02 | $29.17 | $29.70 | $29.00 | $29.11 | $19.83 | 15,879 |
| 2016-12-01 | $28.90 | $29.30 | $28.80 | $29.10 | $19.83 | 19,844 |
| 2016-11-30 | $29.45 | $29.88 | $29.00 | $29.00 | $19.76 | 19,762 |
| 2016-11-29 | $29.49 | $29.50 | $29.34 | $29.47 | $20.08 | 7,370 |
| 2016-11-28 | $29.13 | $29.50 | $29.08 | $29.42 | $20.05 | 13,568 |
| 2016-11-25 | $29.00 | $29.15 | $28.94 | $29.15 | $19.86 | 23,102 |
| 2016-11-23 | $28.70 | $29.07 | $28.64 | $29.05 | $19.79 | 74,804 |
| 2016-11-22 | $28.80 | $29.04 | $28.78 | $28.92 | $19.70 | 16,929 |
| 2016-11-21 | $28.75 | $29.01 | $28.71 | $28.72 | $19.57 | 11,887 |
| 2016-11-18 | $29.10 | $29.81 | $28.61 | $28.61 | $19.49 | 32,894 |
| 2016-11-17 | $29.62 | $30.44 | $28.92 | $29.00 | $19.76 | 35,081 |
| 2016-11-16 | $28.73 | $29.83 | $28.73 | $29.55 | $20.13 | 41,840 |
| 2016-11-15 | $28.63 | $29.00 | $28.63 | $28.73 | $19.58 | 22,488 |
| 2016-11-14 | $29.67 | $29.67 | $28.59 | $28.62 | $19.50 | 35,522 |
| 2016-11-11 | $29.67 | $29.95 | $29.28 | $29.84 | $20.33 | 33,486 |
| 2016-11-10 | $30.19 | $30.21 | $29.27 | $29.67 | $20.22 | 68,498 |
| 2016-11-09 | $30.17 | $30.46 | $30.00 | $30.21 | $20.58 | 34,605 |
| 2016-11-08 | $30.67 | $30.77 | $30.46 | $30.48 | $20.77 | 14,572 |
| 2016-11-07 | $30.78 | $30.98 | $30.45 | $30.59 | $20.84 | 22,225 |
| 2016-11-04 | $30.17 | $30.93 | $30.17 | $30.50 | $20.78 | 15,541 |
| 2016-11-03 | $30.84 | $30.84 | $30.32 | $30.35 | $20.68 | 33,275 |
| 2016-11-02 | $31.00 | $31.00 | $30.65 | $30.73 | $20.94 | 13,464 |
| 2016-11-01 | $31.30 | $31.30 | $30.92 | $31.07 | $21.17 | 89,034 |
| 2016-10-31 | $31.36 | $31.36 | $31.15 | $31.36 | $21.37 | 64,554 |
| 2016-10-28 | $31.47 | $31.47 | $31.25 | $31.31 | $21.33 | 52,090 |
| 2016-10-27 | $31.51 | $31.51 | $31.20 | $31.42 | $21.41 | 50,491 |
| 2016-10-26 | $31.42 | $31.53 | $31.32 | $31.47 | $21.44 | 39,299 |
| 2016-10-25 | $31.44 | $31.64 | $31.30 | $31.58 | $21.52 | 142,818 |
| 2016-10-24 | $31.50 | $31.88 | $31.42 | $31.53 | $21.48 | 266,384 |
| 2016-10-21 | $30.18 | $31.85 | $30.18 | $31.70 | $21.60 | 636,752 |
| 2016-10-20 | $30.44 | $30.44 | $30.25 | $30.42 | $20.73 | 9,163 |
| 2016-10-19 | $30.16 | $30.46 | $29.96 | $30.46 | $20.75 | 33,017 |
| 2016-10-18 | $29.50 | $30.31 | $29.31 | $30.21 | $20.58 | 31,974 |
| 2016-10-17 | $29.61 | $29.67 | $29.27 | $29.51 | $20.11 | 21,320 |
| 2016-10-14 | $29.61 | $29.71 | $29.37 | $29.61 | $20.17 | 17,798 |
| 2016-10-13 | $28.99 | $29.65 | $28.77 | $29.48 | $20.09 | 25,902 |
| 2016-10-12 | $28.98 | $29.04 | $28.75 | $28.93 | $19.71 | 32,728 |
| 2016-10-11 | $29.20 | $29.25 | $28.80 | $28.95 | $19.73 | 46,783 |
| 2016-10-10 | $29.50 | $29.50 | $29.20 | $29.31 | $19.97 | 36,308 |
| 2016-10-07 | $29.47 | $29.66 | $29.33 | $29.59 | $20.16 | 11,497 |
| 2016-10-06 | $29.58 | $29.70 | $29.42 | $29.61 | $20.17 | 12,777 |
| 2016-10-05 | $29.79 | $29.81 | $29.48 | $29.48 | $20.09 | 10,663 |
| 2016-10-04 | $29.93 | $29.95 | $29.64 | $29.70 | $20.24 | 21,851 |
| 2016-10-03 | $29.74 | $29.98 | $29.74 | $29.81 | $20.31 | 19,118 |
| 2016-09-30 | $30.04 | $30.54 | $29.53 | $29.62 | $20.18 | 50,663 |
| 2016-09-29 | $29.92 | $30.35 | $29.83 | $29.88 | $20.36 | 21,198 |
| 2016-09-28 | $30.30 | $30.33 | $29.84 | $29.90 | $20.37 | 17,848 |
| 2016-09-27 | $29.93 | $30.34 | $29.83 | $29.94 | $20.40 | 16,637 |
| 2016-09-26 | $30.01 | $30.42 | $29.83 | $29.85 | $20.34 | 27,368 |
| 2016-09-23 | $30.21 | $30.48 | $30.00 | $30.09 | $20.50 | 12,190 |
| 2016-09-22 | $30.32 | $30.48 | $30.09 | $30.35 | $20.68 | 18,506 |
| 2016-09-21 | $30.30 | $30.50 | $30.13 | $30.24 | $20.60 | 18,960 |
| 2016-09-20 | $30.24 | $30.33 | $30.01 | $30.20 | $20.58 | 19,889 |
| 2016-09-19 | $29.97 | $30.25 | $29.94 | $30.25 | $20.61 | 10,435 |
| 2016-09-16 | $29.79 | $30.05 | $29.50 | $30.05 | $20.47 | 37,732 |
| 2016-09-15 | $29.56 | $29.95 | $29.44 | $29.95 | $20.41 | 17,906 |
| 2016-09-14 | $29.57 | $29.62 | $29.03 | $29.44 | $20.06 | 109,237 |
| 2016-09-13 | $30.00 | $30.14 | $29.60 | $29.64 | $19.86 | 45,454 |
| 2016-09-12 | $29.81 | $30.09 | $29.81 | $30.00 | $20.10 | 7,216 |
| 2016-09-09 | $30.51 | $30.51 | $29.83 | $29.83 | $19.99 | 43,043 |
| 2016-09-08 | $30.55 | $30.58 | $30.30 | $30.38 | $20.36 | 25,697 |
| 2016-09-07 | $30.34 | $30.60 | $30.30 | $30.59 | $20.50 | 30,441 |
| 2016-09-06 | $30.51 | $30.56 | $30.25 | $30.54 | $20.47 | 28,958 |
| 2016-09-02 | $30.55 | $30.55 | $30.11 | $30.37 | $20.35 | 17,708 |
| 2016-09-01 | $30.87 | $30.89 | $30.20 | $30.20 | $20.24 | 63,075 |
| 2016-08-31 | $30.90 | $31.09 | $30.87 | $30.87 | $20.69 | 66,047 |
| 2016-08-30 | $31.09 | $31.09 | $30.87 | $31.00 | $20.77 | 41,233 |
| 2016-08-29 | $30.92 | $31.15 | $30.87 | $31.09 | $20.83 | 208,867 |
| 2016-08-26 | $30.89 | $30.92 | $30.81 | $30.92 | $20.72 | 19,123 |
| 2016-08-25 | $30.73 | $30.90 | $30.73 | $30.90 | $20.71 | 20,659 |
| 2016-08-24 | $30.82 | $30.84 | $30.74 | $30.84 | $20.67 | 11,870 |
| 2016-08-23 | $30.84 | $30.84 | $30.66 | $30.83 | $20.66 | 22,641 |
| 2016-08-22 | $30.85 | $30.85 | $30.65 | $30.83 | $20.66 | 328,227 |
| 2016-08-19 | $30.78 | $30.85 | $30.70 | $30.85 | $20.67 | 21,453 |
| 2016-08-18 | $30.47 | $30.79 | $30.47 | $30.78 | $20.63 | 31,358 |
| 2016-08-17 | $30.42 | $30.61 | $30.36 | $30.47 | $20.42 | 31,311 |
| 2016-08-16 | $30.41 | $30.82 | $30.22 | $30.40 | $20.37 | 18,589 |
| 2016-08-15 | $30.54 | $30.70 | $30.42 | $30.44 | $20.40 | 18,949 |
| 2016-08-12 | $30.44 | $30.68 | $30.25 | $30.53 | $20.46 | 15,738 |
| 2016-08-11 | $30.78 | $31.00 | $30.10 | $30.52 | $20.45 | 86,717 |
| 2016-08-10 | $30.61 | $30.80 | $30.54 | $30.78 | $20.63 | 22,265 |
| 2016-08-09 | $30.46 | $30.79 | $30.38 | $30.70 | $20.57 | 33,068 |
| 2016-08-08 | $30.00 | $30.47 | $29.96 | $30.45 | $20.41 | 73,992 |
| 2016-08-05 | $30.00 | $30.05 | $29.89 | $29.89 | $20.03 | 25,183 |
| 2016-08-04 | $29.81 | $30.12 | $29.70 | $29.99 | $20.10 | 97,862 |
| 2016-08-03 | $29.72 | $30.12 | $29.71 | $29.92 | $20.05 | 45,870 |
| 2016-08-02 | $30.44 | $30.47 | $29.65 | $29.87 | $20.02 | 57,246 |
| 2016-08-01 | $30.49 | $30.51 | $30.29 | $30.48 | $20.43 | 12,436 |
| 2016-07-29 | $30.20 | $30.55 | $29.91 | $30.43 | $20.39 | 31,126 |
| 2016-07-28 | $29.98 | $30.24 | $29.98 | $30.17 | $20.22 | 32,052 |
| 2016-07-27 | $29.89 | $29.98 | $29.70 | $29.98 | $20.09 | 20,162 |
| 2016-07-26 | $29.83 | $29.88 | $29.66 | $29.84 | $20.00 | 29,043 |
| 2016-07-25 | $29.71 | $29.88 | $29.56 | $29.80 | $19.97 | 48,865 |
| 2016-07-22 | $29.63 | $29.65 | $29.56 | $29.65 | $19.87 | 15,300 |
| 2016-07-21 | $29.66 | $29.79 | $29.60 | $29.65 | $19.87 | 42,020 |
| 2016-07-20 | $29.72 | $29.74 | $29.55 | $29.60 | $19.84 | 58,550 |
| 2016-07-19 | $29.70 | $29.73 | $29.47 | $29.72 | $19.92 | 41,094 |
| 2016-07-18 | $29.58 | $29.65 | $29.47 | $29.65 | $19.87 | 47,037 |
| 2016-07-15 | $29.31 | $29.58 | $29.27 | $29.58 | $19.82 | 346,696 |
| 2016-07-14 | $29.47 | $29.49 | $29.18 | $29.30 | $19.64 | 38,036 |
| 2016-07-13 | $29.38 | $29.59 | $29.01 | $29.35 | $19.67 | 65,171 |
| 2016-07-12 | $29.64 | $29.64 | $29.38 | $29.56 | $19.81 | 47,182 |
| 2016-07-11 | $29.68 | $29.68 | $29.43 | $29.46 | $19.74 | 29,190 |
| 2016-07-08 | $29.28 | $29.74 | $29.25 | $29.73 | $19.92 | 22,684 |
| 2016-07-07 | $29.25 | $29.26 | $29.05 | $29.20 | $19.57 | 32,750 |
| 2016-07-06 | $29.02 | $29.39 | $29.02 | $29.19 | $19.56 | 70,338 |
| 2016-07-05 | $29.11 | $29.24 | $29.02 | $29.24 | $19.60 | 39,241 |
| 2016-07-01 | $29.05 | $29.20 | $28.90 | $29.19 | $19.56 | 103,235 |
| 2016-06-30 | $28.80 | $29.09 | $28.64 | $29.05 | $19.47 | 47,619 |
| 2016-06-29 | $28.57 | $28.80 | $28.53 | $28.72 | $19.25 | 31,602 |
| 2016-06-28 | $28.42 | $28.58 | $28.40 | $28.47 | $19.08 | 39,643 |
| 2016-06-27 | $28.61 | $28.61 | $28.24 | $28.40 | $19.03 | 40,111 |
| 2016-06-24 | $28.39 | $28.61 | $28.29 | $28.47 | $19.08 | 36,844 |
| 2016-06-23 | $28.54 | $28.74 | $28.54 | $28.63 | $19.19 | 20,339 |
| 2016-06-22 | $28.42 | $28.56 | $28.41 | $28.55 | $19.13 | 31,826 |
| 2016-06-21 | $28.42 | $28.47 | $28.36 | $28.45 | $19.07 | 39,588 |
| 2016-06-20 | $28.49 | $28.50 | $28.41 | $28.41 | $19.04 | 76,006 |
| 2016-06-17 | $28.48 | $28.48 | $28.36 | $28.47 | $19.08 | 32,248 |
| 2016-06-16 | $28.50 | $28.50 | $28.32 | $28.48 | $19.09 | 21,555 |
| 2016-06-15 | $28.74 | $28.74 | $28.47 | $28.50 | $19.10 | 67,835 |
| 2016-06-14 | $28.57 | $28.63 | $28.49 | $28.53 | $19.12 | 34,430 |
| 2016-06-13 | $28.94 | $28.96 | $28.91 | $28.91 | $19.05 | 17,367 |
| 2016-06-10 | $28.92 | $28.95 | $28.88 | $28.94 | $19.07 | 11,108 |
| 2016-06-09 | $28.93 | $28.96 | $28.78 | $28.96 | $19.08 | 24,869 |
| 2016-06-08 | $28.95 | $28.95 | $28.90 | $28.93 | $19.06 | 21,838 |
| 2016-06-07 | $28.98 | $28.98 | $28.89 | $28.89 | $19.03 | 21,805 |
| 2016-06-06 | $28.98 | $28.98 | $28.89 | $28.98 | $19.09 | 18,612 |
| 2016-06-03 | $28.86 | $28.98 | $28.85 | $28.98 | $19.09 | 19,375 |
| 2016-06-02 | $28.82 | $28.90 | $28.77 | $28.87 | $19.02 | 21,787 |
| 2016-06-01 | $28.78 | $28.85 | $28.75 | $28.85 | $19.01 | 18,818 |
| 2016-05-31 | $28.74 | $28.79 | $28.70 | $28.79 | $18.97 | 33,741 |
| 2016-05-27 | $28.75 | $28.75 | $28.66 | $28.66 | $18.88 | 11,216 |
| 2016-05-26 | $28.67 | $28.75 | $28.65 | $28.68 | $18.89 | 14,241 |
| 2016-05-25 | $28.67 | $28.67 | $28.57 | $28.60 | $18.84 | 19,256 |
| 2016-05-24 | $28.67 | $28.67 | $28.56 | $28.67 | $18.89 | 26,239 |
| 2016-05-23 | $28.55 | $28.68 | $28.50 | $28.58 | $18.83 | 24,831 |
| 2016-05-20 | $28.55 | $28.55 | $28.46 | $28.55 | $18.81 | 5,722 |
| 2016-05-19 | $28.47 | $28.58 | $28.44 | $28.58 | $18.83 | 70,084 |
| 2016-05-18 | $28.42 | $28.51 | $28.42 | $28.45 | $18.74 | 23,968 |
| 2016-05-17 | $28.49 | $28.50 | $28.44 | $28.48 | $18.76 | 18,866 |
| 2016-05-16 | $28.49 | $28.49 | $28.39 | $28.49 | $18.77 | 13,535 |
| 2016-05-13 | $28.47 | $28.49 | $28.36 | $28.49 | $18.77 | 8,819 |
| 2016-05-12 | $28.46 | $28.48 | $28.40 | $28.46 | $18.75 | 18,580 |
| 2016-05-11 | $28.45 | $28.47 | $28.35 | $28.47 | $18.76 | 16,775 |
| 2016-05-10 | $28.45 | $28.47 | $28.35 | $28.46 | $18.75 | 23,630 |
| 2016-05-09 | $28.38 | $28.46 | $28.30 | $28.40 | $18.71 | 12,648 |
| 2016-05-06 | $28.32 | $28.46 | $28.31 | $28.46 | $18.75 | 12,877 |
| 2016-05-05 | $28.22 | $28.32 | $28.22 | $28.32 | $18.66 | 20,893 |
| 2016-05-04 | $28.18 | $28.27 | $28.18 | $28.18 | $18.56 | 11,719 |
| 2016-05-03 | $28.27 | $28.32 | $28.15 | $28.24 | $18.60 | 50,622 |
| 2016-05-02 | $28.10 | $28.28 | $28.10 | $28.19 | $18.57 | 12,706 |
| 2016-04-29 | $28.14 | $28.21 | $28.05 | $28.19 | $18.57 | 34,051 |
| 2016-04-28 | $28.45 | $28.45 | $28.05 | $28.05 | $18.48 | 74,510 |
| 2016-04-27 | $28.30 | $28.43 | $28.15 | $28.37 | $18.69 | 34,690 |
| 2016-04-26 | $28.12 | $28.35 | $28.12 | $28.25 | $18.61 | 54,631 |
| 2016-04-25 | $28.32 | $28.34 | $28.10 | $28.19 | $18.57 | 45,939 |
| 2016-04-22 | $28.40 | $28.50 | $28.31 | $28.35 | $18.68 | 32,068 |
| 2016-04-21 | $28.50 | $28.50 | $28.40 | $28.45 | $18.74 | 22,217 |
| 2016-04-20 | $28.45 | $28.49 | $28.39 | $28.45 | $18.74 | 12,868 |
| 2016-04-19 | $28.49 | $28.50 | $28.43 | $28.44 | $18.73 | 14,082 |
| 2016-04-18 | $28.26 | $28.45 | $28.25 | $28.38 | $18.70 | 14,980 |
| 2016-04-15 | $28.26 | $28.35 | $28.21 | $28.35 | $18.68 | 49,529 |
| 2016-04-14 | $28.45 | $28.66 | $28.32 | $28.37 | $18.69 | 44,689 |
| 2016-04-13 | $28.40 | $28.61 | $28.36 | $28.52 | $18.79 | 34,814 |
| 2016-04-12 | $28.71 | $28.71 | $28.30 | $28.44 | $18.74 | 65,614 |
| 2016-04-11 | $28.70 | $28.88 | $28.52 | $28.82 | $18.99 | 16,873 |
| 2016-04-08 | $28.45 | $28.64 | $28.41 | $28.60 | $18.84 | 7,507 |
| 2016-04-07 | $28.30 | $28.57 | $28.28 | $28.43 | $18.73 | 16,766 |
| 2016-04-06 | $28.30 | $28.45 | $28.29 | $28.39 | $18.70 | 20,609 |
| 2016-04-05 | $28.27 | $28.32 | $28.11 | $28.28 | $18.63 | 11,281 |
| 2016-04-04 | $28.50 | $28.50 | $28.27 | $28.38 | $18.70 | 6,758 |
| 2016-04-01 | $28.53 | $28.78 | $28.50 | $28.51 | $18.78 | 9,917 |
| 2016-03-31 | $28.80 | $28.80 | $28.57 | $28.63 | $18.86 | 20,890 |
| 2016-03-30 | $28.65 | $28.75 | $28.55 | $28.70 | $18.91 | 6,771 |
| 2016-03-29 | $28.50 | $28.70 | $28.23 | $28.65 | $18.87 | 14,043 |
| 2016-03-28 | $28.33 | $28.71 | $28.12 | $28.42 | $18.72 | 28,329 |
| 2016-03-24 | $28.48 | $28.54 | $28.11 | $28.11 | $18.52 | 18,708 |
| 2016-03-23 | $28.59 | $28.59 | $28.37 | $28.50 | $18.78 | 10,996 |
| 2016-03-22 | $28.39 | $28.51 | $28.32 | $28.41 | $18.72 | 7,389 |
| 2016-03-21 | $28.05 | $28.45 | $28.05 | $28.41 | $18.72 | 15,762 |
| 2016-03-18 | $28.01 | $28.25 | $28.00 | $28.19 | $18.57 | 5,523 |
| 2016-03-17 | $28.10 | $28.44 | $28.10 | $28.43 | $18.73 | 6,415 |
| 2016-03-16 | $28.07 | $28.19 | $27.98 | $28.18 | $18.56 | 11,502 |
| 2016-03-15 | $27.83 | $28.68 | $27.83 | $28.20 | $18.58 | 42,800 |
| 2016-03-14 | $28.62 | $28.72 | $28.50 | $28.69 | $18.58 | 9,406 |
| 2016-03-11 | $28.50 | $28.72 | $28.46 | $28.46 | $18.43 | 9,738 |
| 2016-03-10 | $28.26 | $28.44 | $28.21 | $28.44 | $18.41 | 10,920 |
| 2016-03-09 | $28.23 | $28.25 | $28.16 | $28.20 | $18.26 | 5,217 |
| 2016-03-08 | $28.22 | $28.24 | $28.10 | $28.16 | $18.23 | 16,050 |
| 2016-03-07 | $27.85 | $28.23 | $27.85 | $28.14 | $18.22 | 11,060 |
| 2016-03-04 | $28.20 | $28.28 | $27.90 | $27.93 | $18.08 | 15,652 |
| 2016-03-03 | $28.05 | $28.14 | $27.88 | $28.13 | $18.21 | 10,512 |
| 2016-03-02 | $27.91 | $28.08 | $27.88 | $27.90 | $18.06 | 14,270 |
| 2016-03-01 | $27.78 | $27.98 | $27.46 | $27.95 | $18.10 | 18,643 |
| 2016-02-29 | $27.43 | $27.79 | $27.43 | $27.61 | $17.88 | 36,513 |
| 2016-02-26 | $27.40 | $27.64 | $27.33 | $27.43 | $17.76 | 8,559 |
| 2016-02-25 | $27.32 | $27.63 | $26.72 | $27.42 | $17.75 | 10,353 |
| 2016-02-24 | $27.66 | $27.99 | $26.06 | $27.17 | $17.59 | 119,244 |
| 2016-02-23 | $27.76 | $27.97 | $27.66 | $27.74 | $17.96 | 9,865 |
| 2016-02-22 | $27.85 | $28.30 | $27.61 | $27.88 | $18.05 | 9,917 |
| 2016-02-19 | $28.22 | $28.26 | $27.66 | $27.88 | $18.05 | 43,908 |
| 2016-02-18 | $28.17 | $28.17 | $27.75 | $28.13 | $18.21 | 14,998 |
| 2016-02-17 | $27.99 | $28.22 | $27.99 | $28.14 | $18.22 | 12,919 |
| 2016-02-16 | $27.39 | $28.00 | $27.39 | $27.94 | $18.09 | 18,822 |
| 2016-02-12 | $27.43 | $27.58 | $27.11 | $27.11 | $17.55 | 5,714 |
| 2016-02-11 | $27.28 | $27.74 | $27.18 | $27.22 | $17.62 | 28,466 |
| 2016-02-10 | $27.67 | $27.82 | $27.29 | $27.36 | $17.72 | 27,396 |
| 2016-02-09 | $27.80 | $27.80 | $27.28 | $27.44 | $17.76 | 26,604 |
| 2016-02-08 | $28.00 | $28.00 | $27.59 | $27.59 | $17.86 | 21,295 |
| 2016-02-05 | $28.00 | $28.05 | $27.94 | $27.94 | $18.09 | 16,703 |
| 2016-02-04 | $28.09 | $28.17 | $28.00 | $28.17 | $18.24 | 2,970 |
| 2016-02-03 | $28.10 | $28.15 | $27.99 | $28.13 | $18.21 | 9,724 |
| 2016-02-02 | $28.13 | $28.14 | $27.88 | $28.09 | $18.19 | 23,501 |
| 2016-02-01 | $28.20 | $28.25 | $28.02 | $28.13 | $18.21 | 5,251 |
| 2016-01-29 | $28.15 | $28.74 | $27.85 | $28.35 | $18.36 | 101,831 |
| 2016-01-28 | $28.39 | $28.54 | $27.62 | $28.54 | $18.48 | 38,747 |
| 2016-01-27 | $28.15 | $28.23 | $28.00 | $28.20 | $18.26 | 18,087 |
| 2016-01-26 | $27.90 | $28.18 | $27.83 | $28.03 | $18.15 | 35,930 |
| 2016-01-25 | $28.14 | $28.48 | $27.76 | $27.79 | $17.99 | 37,818 |
| 2016-01-22 | $28.29 | $28.49 | $28.00 | $28.24 | $18.28 | 26,204 |
| 2016-01-21 | $28.13 | $28.76 | $27.73 | $28.21 | $18.27 | 80,666 |
| 2016-01-20 | $28.11 | $28.43 | $27.64 | $28.43 | $18.41 | 37,446 |
| 2016-01-19 | $28.30 | $28.33 | $28.19 | $28.31 | $18.33 | 12,116 |
| 2016-01-15 | $28.15 | $28.30 | $28.01 | $28.17 | $18.24 | 29,260 |
| 2016-01-14 | $28.30 | $28.87 | $28.15 | $28.21 | $18.27 | 27,671 |
| 2016-01-13 | $28.51 | $28.70 | $28.22 | $28.28 | $18.31 | 29,117 |
| 2016-01-12 | $28.80 | $28.80 | $28.20 | $28.50 | $18.45 | 66,164 |
| 2016-01-11 | $28.81 | $28.81 | $28.61 | $28.80 | $18.65 | 4,345 |
| 2016-01-08 | $28.75 | $28.89 | $28.70 | $28.87 | $18.69 | 5,986 |
| 2016-01-07 | $28.70 | $28.92 | $28.70 | $28.80 | $18.65 | 8,704 |
| 2016-01-06 | $28.93 | $28.98 | $28.81 | $28.94 | $18.74 | 18,391 |
| 2016-01-05 | $28.93 | $29.00 | $28.79 | $28.94 | $18.74 | 8,725 |
| 2016-01-04 | $28.81 | $28.81 | $28.70 | $28.81 | $18.65 | 13,264 |
| 2015-12-31 | $28.77 | $28.80 | $28.62 | $28.80 | $18.65 | 14,936 |
| 2015-12-30 | $28.63 | $28.67 | $28.51 | $28.63 | $18.54 | 6,022 |
| 2015-12-29 | $28.91 | $28.91 | $28.63 | $28.68 | $18.57 | 11,872 |
| 2015-12-28 | $28.85 | $28.90 | $28.64 | $28.84 | $18.67 | 6,575 |
| 2015-12-24 | $28.53 | $28.94 | $28.53 | $28.73 | $18.60 | 16,826 |
| 2015-12-23 | $28.65 | $28.89 | $28.50 | $28.72 | $18.60 | 65,880 |
| 2015-12-22 | $28.30 | $28.99 | $28.30 | $28.62 | $18.53 | 136,544 |
| 2015-12-21 | $28.28 | $28.28 | $28.22 | $28.28 | $18.31 | 4,515 |
| 2015-12-18 | $28.19 | $28.34 | $28.15 | $28.15 | $18.23 | 8,003 |
| 2015-12-17 | $28.43 | $28.49 | $28.22 | $28.22 | $18.27 | 15,747 |
| 2015-12-16 | $28.32 | $28.39 | $28.10 | $28.38 | $18.38 | 14,141 |
| 2015-12-15 | $28.07 | $28.49 | $28.00 | $28.21 | $18.27 | 13,713 |
| 2015-12-14 | $28.66 | $28.66 | $27.51 | $27.77 | $17.98 | 45,001 |
| 2015-12-11 | $28.65 | $29.00 | $28.65 | $28.99 | $18.44 | 8,932 |
| 2015-12-10 | $28.89 | $28.94 | $28.83 | $28.93 | $18.41 | 10,297 |
| 2015-12-09 | $28.75 | $28.98 | $28.65 | $28.77 | $18.30 | 11,533 |
| 2015-12-08 | $28.77 | $29.15 | $28.67 | $28.70 | $18.26 | 29,969 |
| 2015-12-07 | $29.00 | $29.00 | $28.93 | $28.99 | $18.44 | 2,843 |
| 2015-12-04 | $28.97 | $29.00 | $28.89 | $28.99 | $18.44 | 6,283 |
| 2015-12-03 | $28.99 | $28.99 | $28.86 | $28.96 | $18.42 | 5,761 |
| 2015-12-02 | $28.87 | $28.97 | $28.79 | $28.81 | $18.33 | 9,293 |
| 2015-12-01 | $28.82 | $28.99 | $28.82 | $28.98 | $18.44 | 5,916 |
| 2015-11-30 | $28.99 | $28.99 | $28.77 | $28.81 | $18.33 | 15,487 |
| 2015-11-27 | $28.98 | $28.99 | $28.84 | $28.95 | $18.42 | 6,557 |
| 2015-11-25 | $28.68 | $28.90 | $28.68 | $28.90 | $18.39 | 1,058 |
| 2015-11-24 | $28.75 | $28.90 | $28.66 | $28.87 | $18.37 | 29,580 |
| 2015-11-23 | $28.80 | $28.95 | $28.80 | $28.86 | $18.36 | 5,319 |
| 2015-11-20 | $28.85 | $28.95 | $28.84 | $28.85 | $18.35 | 5,573 |
| 2015-11-19 | $28.71 | $28.86 | $28.70 | $28.75 | $18.29 | 6,922 |
| 2015-11-18 | $28.74 | $28.90 | $28.74 | $28.78 | $18.31 | 7,785 |
| 2015-11-17 | $28.79 | $28.80 | $28.71 | $28.75 | $18.29 | 4,939 |
| 2015-11-16 | $28.90 | $28.92 | $28.81 | $28.81 | $18.33 | 2,323 |
| 2015-11-13 | $28.84 | $29.00 | $28.84 | $28.94 | $18.41 | 5,917 |
| 2015-11-12 | $28.95 | $28.95 | $28.65 | $28.87 | $18.37 | 11,329 |
| 2015-11-11 | $29.05 | $29.05 | $28.63 | $28.83 | $18.34 | 25,577 |
| 2015-11-10 | $28.95 | $29.14 | $28.87 | $29.02 | $18.46 | 20,767 |
| 2015-11-09 | $28.65 | $29.05 | $28.65 | $29.05 | $18.48 | 16,617 |
| 2015-11-06 | $28.91 | $28.95 | $28.77 | $28.91 | $18.39 | 4,139 |
| 2015-11-05 | $28.82 | $29.05 | $28.82 | $29.04 | $18.48 | 7,611 |
| 2015-11-04 | $29.29 | $29.29 | $28.94 | $28.98 | $18.44 | 19,307 |
| 2015-11-03 | $28.89 | $29.29 | $28.89 | $29.17 | $18.56 | 10,040 |
| 2015-11-02 | $28.71 | $28.98 | $28.71 | $28.95 | $18.42 | 11,659 |
| 2015-10-30 | $28.73 | $28.98 | $28.72 | $28.72 | $18.27 | 14,322 |
| 2015-10-29 | $28.78 | $28.80 | $28.67 | $28.80 | $18.32 | 9,911 |
| 2015-10-28 | $28.75 | $28.79 | $28.66 | $28.78 | $18.31 | 12,028 |
| 2015-10-27 | $28.63 | $28.75 | $28.59 | $28.72 | $18.27 | 17,676 |
| 2015-10-26 | $28.73 | $28.75 | $28.65 | $28.75 | $18.29 | 4,289 |
| 2015-10-23 | $28.73 | $28.75 | $28.44 | $28.75 | $18.29 | 10,424 |
| 2015-10-22 | $28.73 | $28.73 | $28.70 | $28.73 | $18.28 | 7,423 |
| 2015-10-21 | $28.73 | $28.73 | $28.28 | $28.64 | $18.22 | 5,744 |
| 2015-10-20 | $28.72 | $28.75 | $28.61 | $28.74 | $18.28 | 12,837 |
| 2015-10-19 | $28.46 | $28.61 | $28.46 | $28.60 | $18.20 | 13,994 |
| 2015-10-16 | $28.32 | $28.59 | $28.32 | $28.59 | $18.19 | 16,512 |
| 2015-10-15 | $28.45 | $28.51 | $28.45 | $28.51 | $18.14 | 4,941 |
| 2015-10-14 | $28.21 | $28.40 | $28.21 | $28.38 | $18.06 | 12,633 |
| 2015-10-13 | $28.30 | $28.35 | $28.16 | $28.27 | $17.99 | 4,844 |
| 2015-10-12 | $28.26 | $28.35 | $28.15 | $28.25 | $17.97 | 5,809 |
| 2015-10-09 | $28.26 | $28.35 | $28.20 | $28.27 | $17.99 | 9,616 |
| 2015-10-08 | $28.20 | $28.34 | $28.13 | $28.20 | $17.94 | 2,503 |
| 2015-10-07 | $28.11 | $28.33 | $28.11 | $28.32 | $18.02 | 12,170 |
| 2015-10-06 | $28.12 | $28.29 | $28.08 | $28.19 | $17.93 | 12,180 |
| 2015-10-05 | $28.34 | $28.34 | $28.06 | $28.27 | $17.99 | 6,505 |
| 2015-10-02 | $28.21 | $28.21 | $28.01 | $28.06 | $17.85 | 3,266 |
| 2015-10-01 | $28.49 | $28.49 | $28.01 | $28.01 | $17.82 | 5,973 |
| 2015-09-30 | $28.50 | $28.50 | $28.27 | $28.27 | $17.99 | 14,454 |
| 2015-09-29 | $28.22 | $28.48 | $28.22 | $28.26 | $17.98 | 12,549 |
| 2015-09-28 | $28.41 | $28.41 | $28.10 | $28.21 | $17.95 | 21,914 |
| 2015-09-25 | $28.50 | $28.50 | $28.10 | $28.47 | $18.11 | 12,357 |
| 2015-09-24 | $28.10 | $28.48 | $28.10 | $28.29 | $18.00 | 12,178 |
| 2015-09-23 | $27.95 | $28.34 | $27.84 | $28.34 | $18.03 | 28,600 |
| 2015-09-22 | $27.89 | $27.94 | $27.87 | $27.93 | $17.77 | 4,383 |
| 2015-09-21 | $27.95 | $27.95 | $27.86 | $27.87 | $17.73 | 11,448 |
| 2015-09-18 | $27.88 | $27.99 | $27.87 | $27.94 | $17.78 | 19,974 |
| 2015-09-17 | $27.90 | $28.07 | $27.82 | $27.87 | $17.73 | 12,049 |
| 2015-09-16 | $28.01 | $28.01 | $27.94 | $27.94 | $17.78 | 1,401 |
| 2015-09-15 | $28.10 | $28.10 | $27.94 | $27.94 | $17.78 | 4,781 |
| 2015-09-14 | $28.19 | $28.19 | $27.93 | $28.00 | $17.81 | 21,747 |
| 2015-09-11 | $28.51 | $28.56 | $28.38 | $28.42 | $17.77 | 7,616 |
| 2015-09-10 | $28.53 | $28.64 | $28.52 | $28.56 | $17.86 | 15,339 |
| 2015-09-09 | $28.54 | $28.55 | $28.41 | $28.55 | $17.85 | 7,820 |
| 2015-09-08 | $28.40 | $28.54 | $28.36 | $28.54 | $17.84 | 7,327 |
| 2015-09-04 | $28.41 | $28.49 | $28.40 | $28.48 | $17.81 | 2,578 |
| 2015-09-03 | $28.38 | $28.42 | $28.36 | $28.42 | $17.77 | 5,047 |
| 2015-09-02 | $28.38 | $28.39 | $28.23 | $28.39 | $17.75 | 2,049 |
| 2015-09-01 | $28.13 | $28.41 | $28.13 | $28.40 | $17.76 | 3,637 |
| 2015-08-31 | $28.28 | $28.41 | $28.26 | $28.39 | $17.75 | 9,907 |
| 2015-08-28 | $28.26 | $28.32 | $28.14 | $28.32 | $17.71 | 3,096 |
| 2015-08-27 | $28.25 | $28.30 | $28.06 | $28.21 | $17.64 | 12,808 |
| 2015-08-26 | $28.25 | $28.25 | $28.00 | $28.15 | $17.60 | 15,192 |
| 2015-08-25 | $28.18 | $28.29 | $27.75 | $27.93 | $17.46 | 13,345 |
| 2015-08-24 | $28.15 | $28.15 | $27.75 | $27.88 | $17.43 | 32,072 |
| 2015-08-21 | $28.32 | $28.40 | $28.32 | $28.33 | $17.71 | 9,348 |
| 2015-08-20 | $28.46 | $28.47 | $28.36 | $28.39 | $17.75 | 3,971 |
| 2015-08-19 | $28.41 | $28.47 | $28.41 | $28.46 | $17.80 | 5,406 |
| 2015-08-18 | $28.49 | $28.49 | $28.40 | $28.46 | $17.79 | 9,602 |
| 2015-08-17 | $28.45 | $28.53 | $28.45 | $28.52 | $17.83 | 4,980 |
| 2015-08-14 | $28.50 | $28.50 | $28.43 | $28.50 | $17.82 | 2,914 |
| 2015-08-13 | $28.43 | $28.49 | $28.43 | $28.46 | $17.79 | 4,780 |
| 2015-08-12 | $28.47 | $28.50 | $28.35 | $28.50 | $17.82 | 10,443 |
| 2015-08-11 | $28.48 | $28.54 | $28.31 | $28.54 | $17.84 | 12,235 |
| 2015-08-10 | $28.41 | $28.50 | $28.21 | $28.50 | $17.82 | 16,828 |
| 2015-08-07 | $28.34 | $28.37 | $28.27 | $28.36 | $17.73 | 5,429 |
| 2015-08-06 | $28.31 | $28.35 | $28.13 | $28.27 | $17.67 | 12,061 |
| 2015-08-05 | $28.35 | $28.39 | $28.30 | $28.36 | $17.73 | 11,313 |
| 2015-08-04 | $28.30 | $28.39 | $28.30 | $28.36 | $17.73 | 9,554 |
| 2015-08-03 | $28.27 | $28.34 | $28.26 | $28.30 | $17.69 | 9,118 |
| 2015-07-31 | $28.35 | $28.42 | $28.27 | $28.42 | $17.77 | 5,735 |
| 2015-07-30 | $28.24 | $28.32 | $28.24 | $28.32 | $17.71 | 7,770 |
| 2015-07-29 | $28.22 | $28.36 | $28.22 | $28.27 | $17.67 | 8,128 |
| 2015-07-28 | $28.05 | $28.28 | $28.05 | $28.27 | $17.67 | 7,981 |
| 2015-07-27 | $28.15 | $28.30 | $28.10 | $28.19 | $17.62 | 9,331 |
| 2015-07-24 | $28.10 | $28.22 | $28.10 | $28.16 | $17.61 | 6,693 |
| 2015-07-23 | $28.42 | $28.43 | $27.86 | $28.08 | $17.55 | 81,579 |
| 2015-07-22 | $28.41 | $28.46 | $28.38 | $28.41 | $17.76 | 16,844 |
| 2015-07-21 | $28.49 | $28.49 | $28.43 | $28.47 | $17.80 | 10,206 |
| 2015-07-20 | $28.48 | $28.50 | $28.37 | $28.48 | $17.81 | 8,436 |
| 2015-07-17 | $28.40 | $28.50 | $28.35 | $28.50 | $17.82 | 13,990 |
| 2015-07-16 | $28.10 | $28.43 | $28.10 | $28.39 | $17.75 | 15,023 |
| 2015-07-15 | $28.15 | $28.19 | $28.00 | $28.05 | $17.54 | 23,190 |
| 2015-07-14 | $27.99 | $28.05 | $27.92 | $28.04 | $17.53 | 12,777 |
| 2015-07-13 | $28.00 | $28.05 | $27.96 | $28.00 | $17.51 | 13,203 |
| 2015-07-10 | $27.92 | $28.05 | $27.90 | $27.93 | $17.46 | 11,211 |
| 2015-07-09 | $27.93 | $28.05 | $27.92 | $28.00 | $17.51 | 10,427 |
| 2015-07-08 | $27.93 | $28.10 | $27.93 | $27.96 | $17.48 | 11,084 |
| 2015-07-07 | $27.99 | $28.10 | $27.99 | $28.03 | $17.52 | 8,438 |
| 2015-07-06 | $27.81 | $28.00 | $27.81 | $28.00 | $17.50 | 11,014 |
| 2015-07-02 | $28.00 | $28.00 | $27.96 | $28.00 | $17.51 | 12,440 |
| 2015-07-01 | $28.00 | $28.00 | $27.91 | $27.97 | $17.49 | 8,352 |
| 2015-06-30 | $27.87 | $27.98 | $27.75 | $27.91 | $17.45 | 18,086 |
| 2015-06-29 | $27.89 | $27.89 | $27.63 | $27.63 | $17.27 | 9,231 |
| 2015-06-26 | $27.77 | $27.85 | $27.63 | $27.83 | $17.40 | 21,944 |
| 2015-06-25 | $27.86 | $27.95 | $27.70 | $27.86 | $17.42 | 8,713 |
| 2015-06-24 | $27.90 | $27.91 | $27.61 | $27.91 | $17.45 | 14,199 |
| 2015-06-23 | $27.80 | $27.95 | $27.58 | $27.90 | $17.44 | 11,695 |
| 2015-06-22 | $27.91 | $28.21 | $27.61 | $27.94 | $17.47 | 38,279 |
| 2015-06-19 | $28.08 | $28.20 | $27.54 | $27.67 | $17.30 | 26,194 |
| 2015-06-18 | $28.40 | $28.40 | $28.03 | $28.08 | $17.56 | 16,890 |
| 2015-06-17 | $28.38 | $28.47 | $28.03 | $28.24 | $17.66 | 25,358 |
| 2015-06-16 | $28.49 | $28.49 | $28.26 | $28.30 | $17.69 | 10,836 |
| 2015-06-15 | $28.11 | $28.39 | $28.10 | $28.39 | $17.75 | 8,522 |
| 2015-06-12 | $28.60 | $28.60 | $28.34 | $28.46 | $17.79 | 9,519 |
| 2015-06-11 | $28.93 | $29.00 | $28.62 | $28.94 | $17.79 | 49,810 |
| 2015-06-10 | $28.81 | $28.95 | $28.75 | $28.80 | $17.70 | 10,409 |
| 2015-06-09 | $28.65 | $28.94 | $28.49 | $28.76 | $17.68 | 26,938 |
| 2015-06-08 | $28.70 | $28.75 | $28.54 | $28.58 | $17.56 | 10,735 |
| 2015-06-05 | $28.93 | $28.93 | $28.51 | $28.61 | $17.58 | 28,755 |
| 2015-06-04 | $28.96 | $28.97 | $28.68 | $28.75 | $17.67 | 21,373 |
| 2015-06-03 | $28.87 | $28.94 | $28.80 | $28.94 | $17.79 | 2,242 |
| 2015-06-02 | $28.88 | $28.94 | $28.77 | $28.81 | $17.71 | 5,618 |
| 2015-06-01 | $28.90 | $28.98 | $28.80 | $28.96 | $17.80 | 8,244 |
| 2015-05-29 | $28.85 | $28.85 | $28.78 | $28.78 | $17.69 | 4,725 |
| 2015-05-28 | $28.89 | $28.94 | $28.70 | $28.90 | $17.76 | 7,911 |
| 2015-05-27 | $28.91 | $28.94 | $28.73 | $28.73 | $17.66 | 4,140 |
| 2015-05-26 | $28.67 | $28.94 | $28.67 | $28.91 | $17.77 | 12,262 |
| 2015-05-22 | $28.94 | $28.94 | $28.61 | $28.63 | $17.60 | 19,757 |
| 2015-05-21 | $28.72 | $28.93 | $28.72 | $28.80 | $17.70 | 4,329 |
| 2015-05-20 | $28.80 | $28.94 | $28.80 | $28.81 | $17.71 | 5,055 |
| 2015-05-19 | $28.85 | $28.85 | $28.71 | $28.72 | $17.65 | 4,914 |
| 2015-05-18 | $28.62 | $28.90 | $28.62 | $28.77 | $17.68 | 9,880 |
| 2015-05-15 | $28.72 | $28.96 | $28.70 | $28.88 | $17.75 | 16,170 |
| 2015-05-14 | $28.75 | $28.97 | $28.70 | $28.71 | $17.64 | 52,775 |
| 2015-05-13 | $28.60 | $28.75 | $28.51 | $28.73 | $17.66 | 29,619 |
| 2015-05-12 | $28.36 | $28.65 | $28.36 | $28.58 | $17.56 | 7,990 |