CHS Inc (CHSCP) Exchange: NASDAQ
Data as of Oct. 8, 2025
$27.60 ($0.30) 1.09%
CHS Inc - Daily Information
Click for more stock information on CHS Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $27.40 |
| Previous Close | $27.60 |
| High | $27.67 |
| Low | $27.35 |
| Adjusted Open | $27.40 |
| Previous Adjusted Close | $27.60 |
| Adjusted High | $27.67 |
| Adjusted Low | $27.35 |
About CHS Inc (CHSCP)
CHS Inc. (CHS) is an integrated agricultural company. As a cooperative, the Company is owned by farmers and ranchers and their member cooperatives (members) across the United States. The Company buys commodities from and provide products and services to patrons (including its members and other non-member customers), both domestic and international. It provides a variety of products and services, from initial agricultural inputs, such as fuels, farm supplies, crop nutrients and crop protection products, to agricultural outputs, which include grains and oilseeds, grain and oilseed processing and food products. A portion of its operations are conducted through equity investments and joint ventures. The Company has three segments: Energy, Ag Business, and Corporate and Other. In August 2012, it acquired Atman. Effective July 28, 2013, CHS Inc, a unit of Hamilton Farm Bureau Co-Operative Inc, acquired a 50% interest in AgFarm Pty Ltd, from Ruralco Holdings Ltd.
Invest in CHS Inc (CHSCP)
Historical Stock Data for CHS Inc (CHSCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $27.40 | $27.67 | $27.35 | $27.60 | $27.60 | 18,268 |
| 2025-05-15 | $27.28 | $27.47 | $27.12 | $27.30 | $27.30 | 28,438 |
| 2025-05-14 | $27.20 | $27.39 | $27.20 | $27.31 | $27.31 | 9,748 |
| 2025-05-13 | $27.12 | $27.40 | $27.12 | $27.26 | $27.26 | 6,461 |
| 2025-05-12 | $27.15 | $27.25 | $27.11 | $27.11 | $27.11 | 6,252 |
| 2025-05-09 | $27.29 | $27.29 | $27.10 | $27.10 | $27.10 | 9,867 |
| 2025-05-08 | $27.15 | $27.40 | $27.15 | $27.18 | $27.18 | 5,762 |
| 2025-05-07 | $27.30 | $27.33 | $27.15 | $27.15 | $27.15 | 14,434 |
| 2025-05-06 | $27.39 | $27.39 | $27.23 | $27.23 | $27.23 | 14,266 |
| 2025-05-05 | $27.47 | $27.47 | $27.30 | $27.30 | $27.30 | 5,811 |
| 2025-05-02 | $27.40 | $27.42 | $27.27 | $27.31 | $27.31 | 3,299 |
| 2025-05-01 | $27.35 | $27.48 | $27.21 | $27.27 | $27.27 | 11,384 |
| 2025-04-30 | $27.26 | $27.38 | $27.16 | $27.16 | $27.16 | 5,540 |
| 2025-04-29 | $27.28 | $27.35 | $27.15 | $27.25 | $27.25 | 9,779 |
| 2025-04-28 | $27.26 | $27.48 | $27.26 | $27.31 | $27.31 | 4,988 |
| 2025-04-25 | $27.20 | $27.32 | $27.05 | $27.24 | $27.24 | 14,554 |
| 2025-04-24 | $27.07 | $27.25 | $27.07 | $27.16 | $27.16 | 15,947 |
| 2025-04-23 | $27.15 | $27.45 | $27.06 | $27.10 | $27.10 | 4,325 |
| 2025-04-22 | $27.15 | $27.19 | $27.05 | $27.06 | $27.06 | 16,330 |
| 2025-04-21 | $26.99 | $27.20 | $26.96 | $27.05 | $27.05 | 10,850 |
| 2025-04-17 | $26.93 | $27.14 | $26.92 | $27.00 | $27.00 | 4,705 |
| 2025-04-16 | $26.87 | $27.15 | $26.75 | $26.87 | $26.87 | 17,870 |
| 2025-04-15 | $27.18 | $27.32 | $26.90 | $26.91 | $26.91 | 10,888 |
| 2025-04-14 | $27.19 | $27.33 | $27.14 | $27.19 | $27.19 | 10,908 |
| 2025-04-11 | $27.27 | $27.27 | $26.86 | $27.14 | $27.14 | 15,722 |
| 2025-04-10 | $27.28 | $27.28 | $26.75 | $27.28 | $27.28 | 23,936 |
| 2025-04-09 | $26.98 | $27.38 | $26.85 | $27.35 | $27.35 | 24,500 |
| 2025-04-08 | $27.50 | $27.50 | $26.67 | $27.15 | $27.15 | 13,484 |
| 2025-04-07 | $26.95 | $27.40 | $26.61 | $26.93 | $26.93 | 41,642 |
| 2025-04-04 | $27.35 | $27.94 | $27.01 | $27.13 | $27.13 | 23,294 |
| 2025-04-03 | $27.05 | $27.45 | $26.75 | $27.32 | $27.32 | 27,591 |
| 2025-04-02 | $27.56 | $27.80 | $26.90 | $27.08 | $27.08 | 56,686 |
| 2025-04-01 | $27.90 | $28.17 | $27.50 | $27.65 | $27.65 | 16,666 |
| 2025-03-31 | $28.10 | $28.27 | $27.80 | $27.80 | $27.80 | 100,104 |
| 2025-03-28 | $28.33 | $28.33 | $27.81 | $27.95 | $27.95 | 30,759 |
| 2025-03-27 | $28.13 | $28.37 | $28.07 | $28.23 | $28.23 | 9,338 |
| 2025-03-26 | $28.30 | $28.47 | $28.16 | $28.28 | $28.28 | 3,481 |
| 2025-03-25 | $28.38 | $28.45 | $28.13 | $28.16 | $28.16 | 13,925 |
| 2025-03-24 | $28.50 | $28.50 | $27.97 | $28.35 | $28.35 | 29,067 |
| 2025-03-21 | $27.93 | $28.32 | $27.93 | $28.00 | $28.00 | 5,687 |
| 2025-03-20 | $27.91 | $28.42 | $27.87 | $28.01 | $28.01 | 4,857 |
| 2025-03-19 | $28.15 | $28.26 | $27.80 | $27.90 | $27.90 | 13,269 |
| 2025-03-18 | $28.21 | $28.29 | $28.05 | $28.25 | $28.25 | 7,346 |
| 2025-03-17 | $28.20 | $28.47 | $28.09 | $28.42 | $28.42 | 7,859 |
| 2025-03-14 | $28.45 | $28.45 | $28.25 | $28.26 | $27.77 | 3,649 |
| 2025-03-13 | $28.25 | $28.70 | $28.22 | $28.35 | $27.86 | 7,844 |
| 2025-03-12 | $28.34 | $28.39 | $28.10 | $28.12 | $28.12 | 8,188 |
| 2025-03-11 | $28.16 | $28.37 | $28.05 | $28.11 | $28.11 | 4,633 |
| 2025-03-10 | $28.25 | $28.45 | $28.03 | $28.05 | $28.05 | 7,299 |
| 2025-03-07 | $28.38 | $28.47 | $28.12 | $28.14 | $28.14 | 8,060 |
| 2025-03-06 | $28.17 | $28.49 | $28.05 | $28.26 | $28.26 | 6,425 |
| 2025-03-05 | $28.40 | $28.49 | $28.10 | $28.30 | $28.30 | 4,432 |
| 2025-03-04 | $28.23 | $28.46 | $27.84 | $28.25 | $28.25 | 15,000 |
| 2025-03-03 | $27.95 | $28.40 | $27.95 | $28.00 | $28.00 | 37,958 |
| 2025-02-28 | $28.19 | $28.38 | $27.81 | $27.93 | $27.93 | 21,919 |
| 2025-02-27 | $28.40 | $28.40 | $28.09 | $28.29 | $28.29 | 6,278 |
| 2025-02-26 | $28.41 | $28.41 | $28.09 | $28.23 | $28.23 | 6,537 |
| 2025-02-25 | $28.04 | $28.32 | $28.02 | $28.32 | $28.32 | 14,192 |
| 2025-02-24 | $28.25 | $28.46 | $27.90 | $28.04 | $28.04 | 15,048 |
| 2025-02-21 | $28.40 | $28.43 | $28.15 | $28.28 | $28.28 | 7,461 |
| 2025-02-20 | $28.20 | $28.36 | $28.15 | $28.36 | $28.36 | 6,735 |
| 2025-02-19 | $28.00 | $28.35 | $27.97 | $28.35 | $28.35 | 3,202 |
| 2025-02-18 | $28.25 | $28.51 | $28.04 | $28.18 | $28.18 | 7,171 |
| 2025-02-14 | $28.15 | $28.37 | $28.15 | $28.35 | $28.35 | 5,965 |
| 2025-02-13 | $28.15 | $28.43 | $28.15 | $28.24 | $28.24 | 7,271 |
| 2025-02-12 | $27.97 | $28.28 | $27.79 | $28.14 | $28.14 | 26,360 |
| 2025-02-11 | $28.07 | $28.42 | $28.00 | $28.08 | $28.08 | 8,853 |
| 2025-02-10 | $28.26 | $28.37 | $28.07 | $28.17 | $28.17 | 9,138 |
| 2025-02-07 | $28.13 | $28.47 | $28.06 | $28.25 | $28.25 | 10,622 |
| 2025-02-06 | $28.27 | $28.47 | $28.12 | $28.23 | $28.23 | 18,155 |
| 2025-02-05 | $28.02 | $28.39 | $28.02 | $28.39 | $28.39 | 26,686 |
| 2025-02-04 | $27.94 | $28.14 | $27.91 | $27.99 | $27.99 | 32,360 |
| 2025-02-03 | $27.54 | $28.39 | $27.54 | $27.82 | $27.82 | 50,094 |
| 2025-01-31 | $28.78 | $28.78 | $27.70 | $27.72 | $27.72 | 152,432 |
| 2025-01-30 | $28.95 | $28.95 | $28.52 | $28.74 | $28.74 | 15,493 |
| 2025-01-29 | $28.89 | $28.99 | $28.80 | $28.90 | $28.90 | 16,586 |
| 2025-01-28 | $28.99 | $28.99 | $28.50 | $28.85 | $28.85 | 7,680 |
| 2025-01-27 | $28.84 | $28.96 | $28.82 | $28.96 | $28.96 | 6,429 |
| 2025-01-24 | $28.46 | $28.96 | $28.46 | $28.84 | $28.84 | 16,852 |
| 2025-01-23 | $28.70 | $28.70 | $28.40 | $28.56 | $28.56 | 17,428 |
| 2025-01-22 | $28.55 | $28.73 | $28.50 | $28.73 | $28.73 | 12,390 |
| 2025-01-21 | $28.44 | $28.65 | $28.44 | $28.65 | $28.65 | 14,028 |
| 2025-01-17 | $28.65 | $28.70 | $28.30 | $28.44 | $28.44 | 8,657 |
| 2025-01-16 | $28.69 | $28.69 | $28.47 | $28.57 | $28.57 | 11,425 |
| 2025-01-15 | $28.52 | $28.68 | $28.41 | $28.65 | $28.65 | 14,025 |
| 2025-01-14 | $28.46 | $28.47 | $28.31 | $28.43 | $28.43 | 8,379 |
| 2025-01-13 | $28.26 | $28.52 | $28.22 | $28.30 | $28.30 | 10,282 |
| 2025-01-10 | $28.31 | $28.50 | $28.10 | $28.50 | $28.50 | 18,274 |
| 2025-01-08 | $28.35 | $28.56 | $28.35 | $28.50 | $28.50 | 10,296 |
| 2025-01-07 | $28.54 | $28.54 | $28.25 | $28.50 | $28.50 | 14,575 |
| 2025-01-06 | $28.68 | $28.68 | $28.40 | $28.60 | $28.60 | 15,390 |
| 2025-01-03 | $28.59 | $28.69 | $28.50 | $28.68 | $28.68 | 8,178 |
| 2025-01-02 | $28.51 | $28.51 | $27.90 | $28.50 | $28.50 | 11,523 |
| 2024-12-31 | $27.94 | $28.29 | $27.60 | $28.21 | $28.21 | 44,782 |
| 2024-12-30 | $27.23 | $27.91 | $27.20 | $27.62 | $27.62 | 21,144 |
| 2024-12-27 | $27.60 | $27.65 | $27.06 | $27.14 | $27.14 | 23,031 |
| 2024-12-26 | $27.60 | $27.65 | $27.51 | $27.55 | $27.55 | 14,063 |
| 2024-12-24 | $27.80 | $28.18 | $27.55 | $27.69 | $27.69 | 15,145 |
| 2024-12-23 | $27.84 | $28.00 | $27.71 | $27.80 | $27.80 | 20,018 |
| 2024-12-20 | $28.15 | $28.36 | $27.70 | $27.84 | $27.84 | 27,193 |
| 2024-12-19 | $28.15 | $28.33 | $27.90 | $28.11 | $28.11 | 25,156 |
| 2024-12-18 | $28.41 | $28.61 | $28.03 | $28.12 | $28.12 | 19,796 |
| 2024-12-17 | $28.25 | $28.58 | $28.25 | $28.30 | $28.30 | 15,708 |
| 2024-12-16 | $28.51 | $28.80 | $28.50 | $28.75 | $28.25 | 16,532 |
| 2024-12-13 | $28.61 | $29.01 | $28.51 | $28.67 | $28.17 | 16,481 |
| 2024-12-12 | $28.95 | $29.00 | $28.64 | $28.64 | $28.15 | 11,837 |
| 2024-12-11 | $28.70 | $29.06 | $28.62 | $28.82 | $28.32 | 9,411 |
| 2024-12-10 | $28.69 | $29.05 | $28.69 | $28.76 | $28.26 | 16,476 |
| 2024-12-09 | $28.60 | $28.78 | $28.51 | $28.60 | $28.10 | 13,305 |
| 2024-12-06 | $28.60 | $28.78 | $28.60 | $28.63 | $28.13 | 15,128 |
| 2024-12-05 | $28.49 | $28.77 | $28.49 | $28.60 | $28.10 | 14,041 |
| 2024-12-04 | $28.40 | $28.80 | $28.40 | $28.50 | $28.01 | 7,125 |
| 2024-12-03 | $28.60 | $28.85 | $28.32 | $28.44 | $27.95 | 20,118 |
| 2024-12-02 | $28.60 | $28.88 | $28.56 | $28.56 | $28.07 | 7,853 |
| 2024-11-29 | $28.78 | $29.04 | $28.51 | $28.51 | $28.51 | 103,571 |
| 2024-11-27 | $28.38 | $28.88 | $28.38 | $28.55 | $28.55 | 24,472 |
| 2024-11-26 | $29.44 | $29.44 | $28.17 | $28.33 | $28.33 | 40,837 |
| 2024-11-25 | $29.49 | $29.54 | $29.15 | $29.33 | $29.33 | 19,673 |
| 2024-11-22 | $29.25 | $29.50 | $29.20 | $29.20 | $29.20 | 8,417 |
| 2024-11-21 | $29.07 | $29.56 | $29.07 | $29.17 | $29.17 | 8,837 |
| 2024-11-20 | $29.05 | $29.22 | $28.82 | $29.10 | $29.10 | 11,881 |
| 2024-11-19 | $29.05 | $29.19 | $28.80 | $29.05 | $29.05 | 10,950 |
| 2024-11-18 | $29.25 | $29.42 | $29.00 | $29.00 | $29.00 | 17,872 |
| 2024-11-15 | $29.40 | $29.55 | $29.00 | $29.12 | $29.12 | 12,689 |
| 2024-11-14 | $29.43 | $29.70 | $29.30 | $29.35 | $29.35 | 5,546 |
| 2024-11-13 | $29.36 | $29.89 | $29.27 | $29.48 | $29.48 | 15,721 |
| 2024-11-12 | $29.64 | $29.95 | $29.39 | $29.41 | $29.41 | 14,849 |
| 2024-11-11 | $30.13 | $30.14 | $29.59 | $29.59 | $29.59 | 12,526 |
| 2024-11-08 | $29.92 | $30.24 | $29.92 | $29.98 | $29.98 | 12,078 |
| 2024-11-07 | $30.00 | $30.28 | $29.97 | $30.13 | $30.13 | 3,753 |
| 2024-11-06 | $29.78 | $30.05 | $29.78 | $29.98 | $29.98 | 2,742 |
| 2024-11-05 | $29.76 | $30.01 | $29.75 | $29.99 | $29.99 | 7,334 |
| 2024-11-04 | $29.94 | $29.99 | $29.73 | $29.92 | $29.92 | 5,270 |
| 2024-11-01 | $29.87 | $30.02 | $29.73 | $29.73 | $29.73 | 11,026 |
| 2024-10-31 | $30.12 | $30.29 | $29.78 | $29.83 | $29.83 | 59,578 |
| 2024-10-30 | $30.25 | $30.59 | $30.23 | $30.33 | $30.33 | 7,085 |
| 2024-10-29 | $30.42 | $30.42 | $30.20 | $30.25 | $30.25 | 8,067 |
| 2024-10-28 | $30.71 | $30.71 | $30.20 | $30.28 | $30.28 | 4,715 |
| 2024-10-25 | $30.70 | $30.77 | $30.56 | $30.70 | $30.70 | 4,829 |
| 2024-10-24 | $30.39 | $30.63 | $30.30 | $30.63 | $30.63 | 3,179 |
| 2024-10-23 | $30.29 | $30.67 | $30.20 | $30.35 | $30.35 | 7,739 |
| 2024-10-22 | $30.37 | $30.39 | $30.18 | $30.25 | $30.25 | 6,112 |
| 2024-10-21 | $30.62 | $30.65 | $30.24 | $30.48 | $30.48 | 12,255 |
| 2024-10-18 | $30.90 | $30.90 | $30.56 | $30.72 | $30.72 | 2,961 |
| 2024-10-17 | $30.80 | $30.89 | $30.61 | $30.88 | $30.88 | 10,148 |
| 2024-10-16 | $30.90 | $30.90 | $30.64 | $30.77 | $30.77 | 7,660 |
| 2024-10-15 | $30.70 | $30.90 | $30.70 | $30.86 | $30.86 | 4,298 |
| 2024-10-14 | $30.56 | $30.76 | $30.54 | $30.70 | $30.70 | 4,986 |
| 2024-10-11 | $30.50 | $30.50 | $30.24 | $30.50 | $30.50 | 3,964 |
| 2024-10-10 | $30.55 | $30.55 | $30.23 | $30.44 | $30.44 | 8,479 |
| 2024-10-09 | $30.30 | $30.31 | $30.12 | $30.20 | $30.20 | 5,462 |
| 2024-10-08 | $30.30 | $30.53 | $30.30 | $30.31 | $30.31 | 2,447 |
| 2024-10-07 | $30.27 | $30.27 | $30.10 | $30.20 | $30.20 | 3,456 |
| 2024-10-04 | $30.22 | $30.27 | $30.20 | $30.27 | $30.27 | 1,222 |
| 2024-10-03 | $30.13 | $30.58 | $30.12 | $30.36 | $30.36 | 11,125 |
| 2024-10-02 | $30.48 | $30.48 | $30.11 | $30.26 | $30.26 | 7,144 |
| 2024-10-01 | $30.64 | $30.64 | $30.51 | $30.56 | $30.56 | 7,668 |
| 2024-09-30 | $30.74 | $30.87 | $30.24 | $30.29 | $30.29 | 51,050 |
| 2024-09-27 | $30.48 | $30.74 | $30.37 | $30.56 | $30.56 | 13,304 |
| 2024-09-26 | $30.35 | $30.47 | $30.25 | $30.29 | $30.29 | 8,706 |
| 2024-09-25 | $30.35 | $30.61 | $30.30 | $30.37 | $30.37 | 10,737 |
| 2024-09-24 | $30.10 | $30.39 | $30.10 | $30.30 | $30.30 | 16,874 |
| 2024-09-23 | $29.88 | $30.03 | $29.79 | $30.00 | $30.00 | 9,685 |
| 2024-09-20 | $29.89 | $30.00 | $29.69 | $29.98 | $29.98 | 6,853 |
| 2024-09-19 | $29.88 | $30.36 | $29.79 | $29.98 | $29.98 | 15,614 |
| 2024-09-18 | $29.84 | $29.92 | $29.62 | $29.88 | $29.88 | 16,018 |
| 2024-09-17 | $30.00 | $30.22 | $29.75 | $29.87 | $29.87 | 10,789 |
| 2024-09-16 | $30.03 | $30.12 | $29.75 | $29.86 | $29.86 | 10,851 |
| 2024-09-13 | $30.29 | $30.44 | $30.29 | $30.43 | $29.92 | 19,619 |
| 2024-09-12 | $30.25 | $30.41 | $30.10 | $30.36 | $29.86 | 7,802 |
| 2024-09-11 | $30.19 | $30.25 | $30.18 | $30.25 | $29.75 | 4,157 |
| 2024-09-10 | $30.10 | $30.24 | $30.05 | $30.24 | $29.74 | 9,098 |
| 2024-09-09 | $30.28 | $30.29 | $30.07 | $30.19 | $29.69 | 8,236 |
| 2024-09-06 | $30.39 | $30.39 | $30.07 | $30.07 | $29.57 | 6,588 |
| 2024-09-05 | $30.36 | $30.40 | $30.30 | $30.30 | $29.80 | 3,369 |
| 2024-09-04 | $30.08 | $30.33 | $29.99 | $30.32 | $29.82 | 6,827 |
| 2024-09-03 | $29.99 | $30.14 | $29.86 | $30.14 | $29.64 | 4,534 |
| 2024-08-30 | $30.19 | $30.32 | $29.93 | $29.99 | $29.50 | 11,997 |
| 2024-08-29 | $30.34 | $30.34 | $30.01 | $30.02 | $29.53 | 8,462 |
| 2024-08-28 | $30.23 | $30.31 | $30.18 | $30.31 | $29.81 | 3,341 |
| 2024-08-27 | $30.21 | $30.36 | $30.11 | $30.29 | $29.79 | 6,568 |
| 2024-08-26 | $29.98 | $30.22 | $29.98 | $30.14 | $29.64 | 11,365 |
| 2024-08-23 | $29.78 | $30.00 | $29.55 | $29.96 | $29.47 | 11,169 |
| 2024-08-22 | $29.69 | $29.80 | $29.69 | $29.73 | $29.24 | 6,096 |
| 2024-08-21 | $29.54 | $29.73 | $29.54 | $29.64 | $29.15 | 7,510 |
| 2024-08-20 | $29.30 | $29.55 | $29.29 | $29.50 | $29.01 | 17,184 |
| 2024-08-19 | $29.35 | $29.51 | $29.22 | $29.30 | $28.82 | 7,070 |
| 2024-08-16 | $29.30 | $29.55 | $29.19 | $29.30 | $28.82 | 5,531 |
| 2024-08-15 | $29.41 | $29.61 | $29.31 | $29.35 | $28.87 | 7,955 |
| 2024-08-14 | $29.31 | $29.71 | $29.31 | $29.49 | $29.00 | 7,266 |
| 2024-08-13 | $29.30 | $29.46 | $29.30 | $29.40 | $28.92 | 4,699 |
| 2024-08-12 | $29.28 | $29.50 | $29.20 | $29.29 | $28.81 | 3,096 |
| 2024-08-09 | $29.34 | $29.76 | $29.31 | $29.44 | $28.95 | 7,891 |
| 2024-08-08 | $29.41 | $29.90 | $29.30 | $29.48 | $28.99 | 7,259 |
| 2024-08-07 | $29.86 | $29.86 | $29.12 | $29.32 | $28.84 | 11,619 |
| 2024-08-06 | $29.06 | $29.41 | $29.00 | $29.12 | $28.64 | 14,637 |
| 2024-08-05 | $29.00 | $29.39 | $28.78 | $29.02 | $28.54 | 34,303 |
| 2024-08-02 | $29.48 | $29.75 | $29.43 | $29.65 | $29.16 | 12,566 |
| 2024-08-01 | $29.57 | $29.91 | $29.50 | $29.74 | $29.25 | 32,190 |
| 2024-07-31 | $30.30 | $30.30 | $29.40 | $29.50 | $29.01 | 133,728 |
| 2024-07-30 | $30.43 | $30.56 | $30.30 | $30.30 | $29.80 | 5,306 |
| 2024-07-29 | $30.55 | $30.55 | $30.36 | $30.38 | $29.88 | 4,674 |
| 2024-07-26 | $30.58 | $30.58 | $30.40 | $30.56 | $30.06 | 5,109 |
| 2024-07-25 | $30.38 | $30.54 | $30.36 | $30.36 | $29.86 | 4,151 |
| 2024-07-24 | $30.46 | $30.60 | $30.44 | $30.44 | $29.94 | 3,039 |
| 2024-07-23 | $30.59 | $30.59 | $30.45 | $30.47 | $29.97 | 951 |
| 2024-07-22 | $30.56 | $30.60 | $30.51 | $30.51 | $30.01 | 652 |
| 2024-07-19 | $30.41 | $30.74 | $30.36 | $30.52 | $30.02 | 3,928 |
| 2024-07-18 | $30.74 | $30.74 | $30.25 | $30.53 | $30.03 | 3,325 |
| 2024-07-17 | $30.28 | $30.75 | $30.28 | $30.60 | $30.10 | 10,879 |
| 2024-07-16 | $30.27 | $30.46 | $30.27 | $30.39 | $29.89 | 3,902 |
| 2024-07-15 | $30.18 | $30.44 | $30.18 | $30.42 | $29.92 | 7,992 |
| 2024-07-12 | $30.31 | $30.33 | $30.30 | $30.32 | $29.82 | 4,093 |
| 2024-07-11 | $30.16 | $30.50 | $30.09 | $30.24 | $29.74 | 7,781 |
| 2024-07-10 | $30.02 | $30.41 | $30.00 | $30.00 | $29.51 | 8,381 |
| 2024-07-09 | $30.29 | $30.36 | $30.06 | $30.09 | $29.59 | 17,765 |
| 2024-07-08 | $30.76 | $30.92 | $30.26 | $30.33 | $29.83 | 8,435 |
| 2024-07-05 | $30.70 | $30.70 | $30.64 | $30.64 | $30.14 | 2,426 |
| 2024-07-03 | $30.70 | $31.39 | $30.61 | $30.92 | $30.41 | 14,262 |
| 2024-07-02 | $30.65 | $30.80 | $30.41 | $30.80 | $30.29 | 5,733 |
| 2024-07-01 | $30.53 | $30.79 | $30.38 | $30.65 | $30.15 | 5,948 |
| 2024-06-28 | $30.80 | $30.80 | $30.42 | $30.68 | $30.17 | 35,175 |
| 2024-06-27 | $30.16 | $30.37 | $29.83 | $30.37 | $29.87 | 10,866 |
| 2024-06-26 | $30.11 | $30.17 | $29.83 | $30.03 | $29.54 | 10,024 |
| 2024-06-25 | $30.15 | $30.17 | $30.15 | $30.17 | $29.67 | 1,234 |
| 2024-06-24 | $29.95 | $30.29 | $29.95 | $30.18 | $29.68 | 13,316 |
| 2024-06-21 | $29.95 | $30.49 | $29.70 | $29.70 | $29.70 | 97,620 |
| 2024-06-20 | $30.10 | $30.74 | $29.79 | $29.90 | $29.90 | 19,933 |
| 2024-06-18 | $30.69 | $30.69 | $30.13 | $30.13 | $30.13 | 19,384 |
| 2024-06-17 | $31.12 | $31.19 | $30.36 | $30.36 | $30.36 | 17,139 |
| 2024-06-14 | $31.69 | $32.02 | $31.10 | $31.10 | $31.10 | 12,813 |
| 2024-06-13 | $31.12 | $31.61 | $31.10 | $31.50 | $31.50 | 7,858 |
| 2024-06-12 | $31.50 | $32.05 | $31.50 | $31.60 | $31.11 | 6,983 |
| 2024-06-11 | $32.00 | $32.25 | $31.90 | $32.25 | $31.75 | 7,208 |
| 2024-06-10 | $31.66 | $31.95 | $31.65 | $31.95 | $31.45 | 2,573 |
| 2024-06-07 | $31.74 | $32.12 | $31.51 | $32.09 | $31.59 | 14,800 |
| 2024-06-06 | $31.80 | $32.00 | $31.52 | $31.70 | $31.20 | 21,826 |
| 2024-06-05 | $31.50 | $32.00 | $31.50 | $31.74 | $31.24 | 10,917 |
| 2024-06-04 | $31.60 | $31.68 | $31.56 | $31.64 | $31.15 | 4,635 |
| 2024-06-03 | $31.11 | $32.11 | $30.75 | $31.68 | $31.19 | 36,446 |
| 2024-05-31 | $30.52 | $33.41 | $30.03 | $33.28 | $32.76 | 107,618 |
| 2024-05-30 | $30.36 | $30.69 | $30.36 | $30.37 | $29.90 | 10,558 |
| 2024-05-29 | $30.44 | $30.44 | $30.20 | $30.36 | $30.36 | 4,703 |
| 2024-05-28 | $30.27 | $30.63 | $30.27 | $30.54 | $30.54 | 5,213 |
| 2024-05-24 | $30.76 | $30.76 | $30.35 | $30.52 | $30.52 | 2,012 |
| 2024-05-23 | $30.30 | $30.88 | $30.14 | $30.68 | $30.68 | 15,637 |
| 2024-05-22 | $30.33 | $30.75 | $30.14 | $30.21 | $30.21 | 15,214 |
| 2024-05-21 | $30.55 | $30.60 | $30.31 | $30.50 | $30.50 | 6,703 |
| 2024-05-20 | $30.55 | $30.73 | $30.45 | $30.72 | $30.72 | 2,799 |
| 2024-05-17 | $30.60 | $30.64 | $30.15 | $30.36 | $30.36 | 11,857 |
| 2024-05-16 | $30.50 | $30.73 | $30.50 | $30.64 | $30.64 | 8,542 |
| 2024-05-15 | $30.45 | $30.67 | $30.36 | $30.50 | $30.50 | 8,685 |
| 2024-05-14 | $30.44 | $30.45 | $30.27 | $30.39 | $30.39 | 5,973 |
| 2024-05-13 | $30.45 | $30.45 | $30.21 | $30.28 | $30.28 | 5,760 |
| 2024-05-10 | $30.17 | $30.45 | $30.16 | $30.29 | $30.29 | 7,846 |
| 2024-05-09 | $30.10 | $30.37 | $30.10 | $30.24 | $30.24 | 13,155 |
| 2024-05-08 | $30.14 | $30.24 | $30.10 | $30.19 | $30.19 | 7,428 |
| 2024-05-07 | $30.21 | $30.39 | $30.21 | $30.33 | $30.33 | 7,497 |
| 2024-05-06 | $30.45 | $30.45 | $30.15 | $30.30 | $30.30 | 19,243 |
| 2024-05-03 | $30.60 | $30.64 | $30.40 | $30.45 | $30.45 | 17,210 |
| 2024-05-02 | $30.40 | $30.63 | $30.40 | $30.56 | $30.56 | 6,364 |
| 2024-05-01 | $30.50 | $30.50 | $30.12 | $30.30 | $30.30 | 10,978 |
| 2024-04-30 | $30.53 | $30.53 | $30.09 | $30.19 | $30.19 | 7,597 |
| 2024-04-29 | $30.10 | $30.29 | $30.08 | $30.16 | $30.16 | 6,637 |
| 2024-04-26 | $30.09 | $30.25 | $30.07 | $30.07 | $30.07 | 6,664 |
| 2024-04-25 | $30.19 | $30.22 | $30.05 | $30.20 | $30.20 | 4,958 |
| 2024-04-24 | $30.19 | $30.30 | $30.19 | $30.26 | $30.26 | 2,522 |
| 2024-04-23 | $29.97 | $30.38 | $29.97 | $30.24 | $30.24 | 10,284 |
| 2024-04-22 | $30.11 | $30.43 | $30.02 | $30.03 | $30.03 | 7,250 |
| 2024-04-19 | $30.07 | $30.20 | $30.07 | $30.16 | $30.16 | 2,614 |
| 2024-04-18 | $30.50 | $30.50 | $30.07 | $30.07 | $30.07 | 8,514 |
| 2024-04-17 | $30.10 | $30.50 | $30.01 | $30.40 | $30.40 | 9,601 |
| 2024-04-16 | $29.90 | $30.17 | $29.90 | $30.00 | $30.00 | 4,003 |
| 2024-04-15 | $30.41 | $30.70 | $29.90 | $29.90 | $29.90 | 14,534 |
| 2024-04-12 | $30.20 | $30.56 | $30.20 | $30.30 | $30.30 | 3,854 |
| 2024-04-11 | $30.63 | $30.63 | $30.20 | $30.20 | $30.20 | 6,225 |
| 2024-04-10 | $30.44 | $30.68 | $30.20 | $30.63 | $30.63 | 12,342 |
| 2024-04-09 | $30.80 | $30.84 | $30.35 | $30.49 | $30.49 | 20,036 |
| 2024-04-08 | $31.09 | $31.12 | $30.76 | $30.76 | $30.76 | 6,506 |
| 2024-04-05 | $31.00 | $31.26 | $31.00 | $31.11 | $31.11 | 3,844 |
| 2024-04-04 | $31.27 | $31.39 | $30.87 | $30.92 | $30.92 | 20,279 |
| 2024-04-03 | $31.42 | $31.50 | $31.25 | $31.30 | $31.30 | 17,612 |
| 2024-04-02 | $31.74 | $31.90 | $31.38 | $31.38 | $31.38 | 13,258 |
| 2024-04-01 | $31.34 | $31.85 | $31.18 | $31.85 | $31.85 | 21,205 |
| 2024-03-28 | $32.00 | $32.17 | $31.09 | $31.09 | $31.09 | 43,798 |
| 2024-03-27 | $32.00 | $32.00 | $31.60 | $31.77 | $31.77 | 5,065 |
| 2024-03-26 | $31.66 | $31.88 | $31.56 | $31.78 | $31.78 | 3,720 |
| 2024-03-25 | $31.51 | $31.97 | $31.51 | $31.60 | $31.60 | 6,727 |
| 2024-03-22 | $32.02 | $32.05 | $31.65 | $31.65 | $31.65 | 1,500 |
| 2024-03-21 | $32.06 | $32.20 | $31.95 | $32.03 | $32.03 | 10,444 |
| 2024-03-20 | $31.79 | $32.20 | $31.75 | $32.08 | $32.08 | 18,658 |
| 2024-03-19 | $31.39 | $31.98 | $31.31 | $31.98 | $31.98 | 18,883 |
| 2024-03-18 | $31.26 | $31.80 | $31.25 | $31.47 | $31.47 | 13,090 |
| 2024-03-15 | $31.45 | $31.80 | $31.40 | $31.64 | $31.64 | 11,450 |
| 2024-03-14 | $31.81 | $32.06 | $31.60 | $31.99 | $31.99 | 6,077 |
| 2024-03-13 | $32.23 | $32.25 | $32.06 | $32.25 | $31.75 | 6,099 |
| 2024-03-12 | $32.00 | $32.22 | $31.74 | $32.22 | $31.72 | 6,861 |
| 2024-03-11 | $31.82 | $32.08 | $31.82 | $32.05 | $31.56 | 5,115 |
| 2024-03-08 | $32.07 | $32.21 | $31.93 | $32.12 | $31.63 | 6,185 |
| 2024-03-07 | $32.00 | $32.07 | $31.95 | $32.07 | $31.57 | 10,783 |
| 2024-03-06 | $31.94 | $32.00 | $31.83 | $31.96 | $31.47 | 5,812 |
| 2024-03-05 | $31.83 | $32.00 | $31.70 | $31.90 | $31.41 | 9,377 |
| 2024-03-04 | $31.99 | $32.00 | $31.66 | $31.67 | $31.18 | 12,230 |
| 2024-03-01 | $31.81 | $31.81 | $31.66 | $31.67 | $31.18 | 4,210 |
| 2024-02-29 | $31.46 | $31.99 | $31.46 | $31.94 | $31.45 | 29,868 |
| 2024-02-28 | $31.05 | $31.50 | $31.05 | $31.50 | $31.02 | 6,182 |
| 2024-02-27 | $31.31 | $31.50 | $31.00 | $31.38 | $30.90 | 9,233 |
| 2024-02-26 | $31.45 | $31.45 | $31.26 | $31.45 | $30.97 | 3,946 |
| 2024-02-23 | $31.45 | $31.45 | $31.35 | $31.44 | $30.96 | 4,970 |
| 2024-02-22 | $31.05 | $31.48 | $31.03 | $31.28 | $30.80 | 7,643 |
| 2024-02-21 | $31.50 | $31.50 | $30.92 | $31.32 | $30.83 | 7,258 |
| 2024-02-20 | $30.90 | $31.30 | $30.90 | $31.14 | $30.66 | 4,996 |
| 2024-02-16 | $31.05 | $31.35 | $30.75 | $31.00 | $30.52 | 11,784 |
| 2024-02-15 | $30.75 | $31.30 | $30.75 | $31.30 | $30.82 | 2,855 |
| 2024-02-14 | $30.97 | $31.24 | $30.69 | $31.24 | $30.76 | 3,383 |
| 2024-02-13 | $31.02 | $31.30 | $30.66 | $31.30 | $30.82 | 3,277 |
| 2024-02-12 | $30.86 | $31.20 | $30.86 | $31.20 | $30.72 | 5,925 |
| 2024-02-09 | $30.94 | $30.95 | $30.65 | $30.87 | $30.39 | 5,397 |
| 2024-02-08 | $30.92 | $31.18 | $30.70 | $30.95 | $30.47 | 6,131 |
| 2024-02-07 | $31.29 | $31.29 | $30.60 | $30.76 | $30.29 | 15,624 |
| 2024-02-06 | $30.63 | $30.83 | $30.63 | $30.76 | $30.29 | 1,744 |
| 2024-02-05 | $30.81 | $31.30 | $30.55 | $30.73 | $30.26 | 7,118 |
| 2024-02-02 | $30.97 | $30.98 | $30.76 | $30.93 | $30.45 | 7,037 |
| 2024-02-01 | $30.87 | $31.00 | $30.60 | $31.00 | $30.52 | 13,498 |
| 2024-01-31 | $30.77 | $31.00 | $30.75 | $30.87 | $30.39 | 4,132 |
| 2024-01-30 | $31.00 | $31.00 | $30.75 | $30.94 | $30.46 | 6,623 |
| 2024-01-29 | $30.81 | $31.33 | $30.81 | $31.00 | $30.52 | 8,278 |
| 2024-01-26 | $30.97 | $31.00 | $30.82 | $30.94 | $30.46 | 2,333 |
| 2024-01-25 | $30.79 | $31.16 | $30.57 | $30.57 | $30.10 | 7,271 |
| 2024-01-24 | $30.75 | $30.75 | $30.51 | $30.74 | $30.27 | 4,409 |
| 2024-01-23 | $30.54 | $30.83 | $30.51 | $30.83 | $30.36 | 5,405 |
| 2024-01-22 | $30.67 | $30.67 | $30.32 | $30.42 | $29.95 | 4,157 |
| 2024-01-19 | $30.45 | $30.60 | $30.33 | $30.42 | $29.95 | 6,972 |
| 2024-01-18 | $30.40 | $30.60 | $30.37 | $30.45 | $29.98 | 11,290 |
| 2024-01-17 | $30.49 | $30.49 | $30.25 | $30.43 | $29.96 | 5,470 |
| 2024-01-16 | $30.40 | $30.45 | $30.25 | $30.45 | $29.98 | 5,649 |
| 2024-01-12 | $30.28 | $30.48 | $30.03 | $30.35 | $29.88 | 7,465 |
| 2024-01-11 | $30.08 | $30.28 | $30.08 | $30.25 | $29.78 | 7,830 |
| 2024-01-10 | $30.23 | $30.42 | $30.04 | $30.12 | $29.66 | 4,907 |
| 2024-01-09 | $30.59 | $30.61 | $30.21 | $30.45 | $29.98 | 12,604 |
| 2024-01-08 | $30.49 | $30.56 | $30.45 | $30.56 | $30.09 | 4,477 |
| 2024-01-05 | $30.45 | $30.65 | $30.31 | $30.52 | $30.05 | 13,297 |
| 2024-01-04 | $30.51 | $30.89 | $30.01 | $30.62 | $30.15 | 17,632 |
| 2024-01-03 | $30.52 | $30.93 | $30.52 | $30.80 | $30.33 | 2,355 |
| 2024-01-02 | $30.52 | $30.90 | $30.39 | $30.68 | $30.21 | 15,610 |
| 2023-12-29 | $31.06 | $31.12 | $30.52 | $30.94 | $30.94 | 17,657 |
| 2023-12-28 | $30.24 | $31.00 | $30.24 | $30.50 | $30.50 | 8,418 |
| 2023-12-27 | $30.63 | $30.70 | $30.21 | $30.56 | $30.56 | 8,710 |
| 2023-12-26 | $30.74 | $31.10 | $30.28 | $30.28 | $30.28 | 18,168 |
| 2023-12-22 | $30.39 | $31.10 | $30.20 | $31.01 | $31.01 | 16,979 |
| 2023-12-21 | $31.09 | $31.09 | $30.58 | $30.58 | $30.58 | 10,799 |
| 2023-12-20 | $30.92 | $31.60 | $30.92 | $31.10 | $31.10 | 9,235 |
| 2023-12-19 | $31.17 | $31.50 | $30.40 | $30.96 | $30.96 | 21,102 |
| 2023-12-18 | $32.10 | $32.10 | $30.21 | $31.64 | $31.64 | 9,066 |
| 2023-12-15 | $31.46 | $32.28 | $30.83 | $32.24 | $32.24 | 105,211 |
| 2023-12-14 | $31.55 | $31.81 | $30.31 | $31.69 | $31.69 | 41,383 |
| 2023-12-13 | $31.20 | $31.89 | $31.08 | $31.55 | $31.55 | 42,572 |
| 2023-12-12 | $31.16 | $31.90 | $31.16 | $31.85 | $31.35 | 14,240 |
| 2023-12-11 | $31.24 | $31.88 | $31.24 | $31.63 | $31.13 | 16,070 |
| 2023-12-08 | $30.85 | $31.46 | $30.59 | $31.46 | $30.97 | 17,202 |
| 2023-12-07 | $30.48 | $30.93 | $30.48 | $30.93 | $30.45 | 4,334 |
| 2023-12-06 | $30.55 | $30.85 | $30.50 | $30.70 | $30.22 | 7,175 |
| 2023-12-05 | $30.36 | $31.00 | $30.21 | $30.82 | $30.34 | 9,165 |
| 2023-12-04 | $30.40 | $30.86 | $30.28 | $30.45 | $29.97 | 9,671 |
| 2023-12-01 | $30.79 | $30.94 | $30.29 | $30.87 | $30.39 | 16,344 |
| 2023-11-30 | $29.85 | $31.15 | $29.85 | $30.96 | $30.48 | 52,431 |
| 2023-11-29 | $29.86 | $29.90 | $29.80 | $29.80 | $29.34 | 6,045 |
| 2023-11-28 | $29.95 | $30.15 | $29.87 | $30.01 | $29.54 | 7,132 |
| 2023-11-27 | $29.93 | $30.25 | $29.66 | $29.90 | $29.43 | 8,475 |
| 2023-11-24 | $29.78 | $30.06 | $29.78 | $30.06 | $29.59 | 5,343 |
| 2023-11-22 | $29.85 | $29.97 | $29.85 | $29.96 | $29.49 | 9,469 |
| 2023-11-21 | $29.89 | $30.06 | $29.79 | $29.85 | $29.85 | 5,221 |
| 2023-11-20 | $29.35 | $30.06 | $29.35 | $29.75 | $29.75 | 11,206 |
| 2023-11-17 | $30.02 | $30.02 | $29.75 | $29.75 | $29.75 | 4,195 |
| 2023-11-16 | $30.00 | $30.08 | $29.95 | $29.98 | $29.98 | 4,684 |
| 2023-11-15 | $30.07 | $30.19 | $30.00 | $30.19 | $30.19 | 5,601 |
| 2023-11-14 | $29.95 | $30.20 | $29.95 | $30.16 | $30.16 | 12,014 |
| 2023-11-13 | $29.28 | $29.89 | $29.07 | $29.85 | $29.85 | 6,766 |
| 2023-11-10 | $29.08 | $29.70 | $29.00 | $29.38 | $29.38 | 11,424 |
| 2023-11-09 | $29.15 | $29.25 | $29.06 | $29.20 | $29.20 | 9,988 |
| 2023-11-08 | $29.48 | $29.52 | $29.21 | $29.30 | $29.30 | 10,618 |
| 2023-11-07 | $29.47 | $29.59 | $29.40 | $29.49 | $29.49 | 2,204 |
| 2023-11-06 | $30.26 | $30.26 | $29.40 | $29.59 | $29.59 | 12,939 |
| 2023-11-03 | $29.39 | $29.95 | $29.24 | $29.57 | $29.57 | 16,386 |
| 2023-11-02 | $29.65 | $29.74 | $29.65 | $29.74 | $29.74 | 3,044 |
| 2023-11-01 | $29.02 | $29.42 | $29.00 | $29.37 | $29.37 | 3,884 |
| 2023-10-31 | $28.96 | $29.13 | $28.88 | $29.13 | $29.13 | 10,461 |
| 2023-10-30 | $28.80 | $28.95 | $28.80 | $28.85 | $28.85 | 5,840 |
| 2023-10-27 | $28.85 | $29.03 | $28.81 | $28.88 | $28.88 | 1,293 |
| 2023-10-26 | $28.97 | $29.34 | $28.80 | $28.81 | $28.81 | 6,809 |
| 2023-10-25 | $29.04 | $29.25 | $29.00 | $29.00 | $29.00 | 25,463 |
| 2023-10-24 | $29.10 | $29.44 | $29.05 | $29.17 | $29.17 | 6,813 |
| 2023-10-23 | $29.19 | $29.28 | $29.10 | $29.10 | $29.10 | 8,953 |
| 2023-10-20 | $29.03 | $29.25 | $29.02 | $29.22 | $29.22 | 12,227 |
| 2023-10-19 | $29.47 | $29.47 | $29.13 | $29.14 | $29.14 | 7,086 |
| 2023-10-18 | $29.37 | $29.49 | $29.25 | $29.37 | $29.37 | 4,378 |
| 2023-10-17 | $29.30 | $29.57 | $29.30 | $29.37 | $29.37 | 15,993 |
| 2023-10-16 | $29.70 | $29.75 | $29.51 | $29.52 | $29.52 | 28,690 |
| 2023-10-13 | $29.77 | $29.99 | $29.75 | $29.75 | $29.75 | 7,844 |
| 2023-10-12 | $29.96 | $30.00 | $29.80 | $29.82 | $29.82 | 19,628 |
| 2023-10-11 | $30.03 | $30.22 | $29.92 | $30.03 | $30.03 | 7,729 |
| 2023-10-10 | $30.01 | $30.13 | $29.99 | $30.02 | $30.02 | 8,392 |
| 2023-10-09 | $30.10 | $30.15 | $30.00 | $30.11 | $30.11 | 7,339 |
| 2023-10-06 | $30.00 | $30.22 | $30.00 | $30.07 | $30.07 | 2,946 |
| 2023-10-05 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 2,966 |
| 2023-10-04 | $30.00 | $30.09 | $29.90 | $30.00 | $30.00 | 7,134 |
| 2023-10-03 | $30.20 | $30.40 | $29.75 | $29.97 | $29.97 | 16,801 |
| 2023-10-02 | $30.75 | $30.85 | $30.11 | $30.25 | $30.25 | 25,844 |
| 2023-09-29 | $30.49 | $30.87 | $30.25 | $30.60 | $30.60 | 36,768 |
| 2023-09-28 | $30.40 | $30.55 | $30.30 | $30.52 | $30.52 | 17,201 |
| 2023-09-27 | $30.44 | $30.44 | $30.30 | $30.30 | $30.30 | 4,965 |
| 2023-09-26 | $30.53 | $30.57 | $30.37 | $30.39 | $30.39 | 9,723 |
| 2023-09-25 | $30.45 | $30.61 | $30.24 | $30.54 | $30.54 | 10,458 |
| 2023-09-22 | $30.29 | $30.64 | $30.29 | $30.48 | $30.48 | 4,751 |
| 2023-09-21 | $30.23 | $30.26 | $30.12 | $30.26 | $30.26 | 1,360 |
| 2023-09-20 | $30.32 | $30.69 | $30.31 | $30.50 | $30.50 | 16,641 |
| 2023-09-19 | $30.71 | $30.71 | $30.37 | $30.46 | $30.46 | 11,046 |
| 2023-09-18 | $30.08 | $30.75 | $30.08 | $30.45 | $30.45 | 14,125 |
| 2023-09-15 | $30.61 | $30.61 | $30.01 | $30.03 | $30.03 | 3,189 |
| 2023-09-14 | $30.70 | $30.74 | $30.55 | $30.74 | $30.23 | 5,045 |
| 2023-09-13 | $30.41 | $30.60 | $30.41 | $30.60 | $30.10 | 9,919 |
| 2023-09-12 | $30.69 | $30.69 | $30.56 | $30.60 | $30.10 | 4,505 |
| 2023-09-11 | $30.41 | $30.57 | $30.40 | $30.56 | $30.06 | 2,975 |
| 2023-09-08 | $30.49 | $30.64 | $30.42 | $30.42 | $29.92 | 8,768 |
| 2023-09-07 | $30.34 | $30.50 | $30.31 | $30.40 | $29.90 | 7,538 |
| 2023-09-06 | $30.43 | $30.48 | $30.31 | $30.45 | $29.95 | 3,759 |
| 2023-09-05 | $30.40 | $30.59 | $30.40 | $30.57 | $30.07 | 4,589 |
| 2023-09-01 | $30.50 | $30.53 | $30.25 | $30.51 | $30.01 | 7,509 |
| 2023-08-31 | $29.98 | $30.63 | $29.89 | $30.56 | $30.06 | 61,191 |
| 2023-08-30 | $29.82 | $30.00 | $29.82 | $29.90 | $29.41 | 8,108 |
| 2023-08-29 | $29.78 | $29.90 | $29.78 | $29.82 | $29.33 | 5,566 |
| 2023-08-28 | $29.73 | $29.86 | $29.73 | $29.80 | $29.31 | 2,967 |
| 2023-08-25 | $29.71 | $29.80 | $29.71 | $29.76 | $29.27 | 2,215 |
| 2023-08-24 | $29.72 | $29.89 | $29.72 | $29.74 | $29.25 | 1,649 |
| 2023-08-23 | $29.81 | $29.82 | $29.73 | $29.78 | $29.29 | 6,844 |
| 2023-08-22 | $29.76 | $29.92 | $29.71 | $29.76 | $29.27 | 5,830 |
| 2023-08-21 | $29.89 | $29.89 | $29.70 | $29.71 | $29.22 | 12,753 |
| 2023-08-18 | $29.71 | $29.89 | $29.71 | $29.81 | $29.32 | 3,754 |
| 2023-08-17 | $29.89 | $29.89 | $29.75 | $29.80 | $29.31 | 6,914 |
| 2023-08-16 | $29.76 | $29.80 | $29.75 | $29.80 | $29.31 | 5,816 |
| 2023-08-15 | $29.88 | $29.90 | $29.66 | $29.85 | $29.36 | 6,848 |
| 2023-08-14 | $29.87 | $29.92 | $29.66 | $29.83 | $29.34 | 4,363 |
| 2023-08-11 | $29.65 | $29.92 | $29.65 | $29.92 | $29.43 | 3,962 |
| 2023-08-10 | $29.81 | $29.89 | $29.81 | $29.88 | $29.39 | 3,861 |
| 2023-08-09 | $29.95 | $29.95 | $29.76 | $29.86 | $29.37 | 7,550 |
| 2023-08-08 | $29.90 | $29.97 | $29.65 | $29.76 | $29.27 | 4,052 |
| 2023-08-07 | $29.97 | $29.97 | $29.75 | $29.94 | $29.45 | 5,612 |
| 2023-08-04 | $29.81 | $29.97 | $29.78 | $29.85 | $29.85 | 4,774 |
| 2023-08-03 | $29.84 | $29.98 | $29.78 | $29.82 | $29.82 | 5,176 |
| 2023-08-02 | $29.64 | $29.97 | $29.64 | $29.80 | $29.80 | 14,990 |
| 2023-08-01 | $29.71 | $29.92 | $29.50 | $29.75 | $29.75 | 6,209 |
| 2023-07-31 | $29.79 | $29.94 | $29.74 | $29.94 | $29.94 | 16,479 |
| 2023-07-28 | $29.74 | $29.98 | $29.74 | $29.75 | $29.75 | 3,747 |
| 2023-07-27 | $29.88 | $30.00 | $29.67 | $29.76 | $29.76 | 4,864 |
| 2023-07-26 | $29.70 | $30.00 | $29.70 | $29.96 | $29.96 | 10,959 |
| 2023-07-25 | $29.71 | $29.81 | $29.65 | $29.79 | $29.79 | 5,151 |
| 2023-07-24 | $29.75 | $29.80 | $29.66 | $29.78 | $29.78 | 3,520 |
| 2023-07-21 | $29.70 | $29.73 | $29.60 | $29.62 | $29.62 | 7,583 |
| 2023-07-20 | $29.55 | $29.68 | $29.50 | $29.58 | $29.58 | 5,778 |
| 2023-07-19 | $29.54 | $29.69 | $29.49 | $29.56 | $29.56 | 8,446 |
| 2023-07-18 | $29.62 | $29.62 | $29.34 | $29.44 | $29.44 | 21,624 |
| 2023-07-17 | $29.84 | $29.84 | $29.53 | $29.61 | $29.61 | 14,169 |
| 2023-07-14 | $29.75 | $29.87 | $29.75 | $29.82 | $29.82 | 6,452 |
| 2023-07-13 | $29.75 | $29.76 | $29.53 | $29.70 | $29.70 | 7,511 |
| 2023-07-12 | $29.78 | $29.78 | $29.71 | $29.71 | $29.71 | 6,763 |
| 2023-07-11 | $29.87 | $29.87 | $29.69 | $29.71 | $29.71 | 10,711 |
| 2023-07-10 | $29.88 | $29.88 | $29.58 | $29.72 | $29.72 | 11,340 |
| 2023-07-07 | $29.74 | $29.80 | $29.72 | $29.75 | $29.75 | 5,212 |
| 2023-07-06 | $29.63 | $29.80 | $29.56 | $29.71 | $29.71 | 6,619 |
| 2023-07-05 | $29.90 | $29.92 | $29.50 | $29.79 | $29.79 | 18,882 |
| 2023-07-03 | $29.85 | $29.97 | $29.82 | $29.94 | $29.94 | 14,867 |
| 2023-06-30 | $29.82 | $29.95 | $29.48 | $29.95 | $29.95 | 82,636 |
| 2023-06-29 | $29.29 | $29.50 | $29.15 | $29.47 | $29.47 | 12,702 |
| 2023-06-28 | $29.35 | $29.45 | $29.30 | $29.45 | $29.45 | 3,946 |
| 2023-06-27 | $29.34 | $29.39 | $29.01 | $29.25 | $29.25 | 12,487 |
| 2023-06-26 | $29.17 | $29.25 | $29.07 | $29.16 | $29.16 | 6,689 |
| 2023-06-23 | $29.00 | $29.09 | $29.00 | $29.07 | $29.07 | 2,482 |
| 2023-06-22 | $29.08 | $29.10 | $29.07 | $29.10 | $29.10 | 4,507 |
| 2023-06-21 | $29.15 | $29.24 | $29.07 | $29.07 | $29.07 | 5,634 |
| 2023-06-20 | $29.17 | $29.26 | $29.07 | $29.10 | $29.10 | 9,423 |
| 2023-06-16 | $29.21 | $29.56 | $29.00 | $29.06 | $29.06 | 10,007 |
| 2023-06-15 | $29.25 | $29.41 | $28.50 | $29.41 | $29.41 | 6,383 |
| 2023-06-14 | $29.48 | $29.48 | $29.23 | $29.31 | $29.31 | 8,496 |
| 2023-06-13 | $29.75 | $29.81 | $29.68 | $29.75 | $29.25 | 6,025 |
| 2023-06-12 | $29.76 | $29.90 | $29.60 | $29.75 | $29.25 | 16,534 |
| 2023-06-09 | $29.70 | $29.85 | $29.70 | $29.85 | $29.35 | 4,439 |
| 2023-06-08 | $29.60 | $29.77 | $29.60 | $29.63 | $29.14 | 4,238 |
| 2023-06-07 | $29.90 | $29.90 | $29.72 | $29.77 | $29.27 | 11,777 |
| 2023-06-06 | $29.86 | $29.93 | $29.71 | $29.93 | $29.43 | 4,854 |
| 2023-06-05 | $29.80 | $29.93 | $29.48 | $29.85 | $29.85 | 9,112 |
| 2023-06-02 | $29.58 | $29.80 | $29.49 | $29.79 | $29.79 | 15,404 |
| 2023-06-01 | $29.49 | $29.74 | $29.49 | $29.57 | $29.57 | 18,701 |
| 2023-05-31 | $29.05 | $29.51 | $28.94 | $29.51 | $29.51 | 63,115 |
| 2023-05-30 | $28.95 | $29.00 | $28.90 | $29.00 | $29.00 | 4,234 |
| 2023-05-26 | $28.80 | $28.95 | $28.75 | $28.83 | $28.83 | 5,826 |
| 2023-05-25 | $28.95 | $28.95 | $28.73 | $28.75 | $28.75 | 4,572 |
| 2023-05-24 | $28.80 | $29.01 | $28.75 | $28.94 | $28.94 | 6,449 |
| 2023-05-23 | $29.09 | $29.15 | $28.89 | $29.05 | $29.05 | 4,349 |
| 2023-05-22 | $28.80 | $29.08 | $28.80 | $29.08 | $29.08 | 9,866 |
| 2023-05-19 | $28.82 | $28.88 | $28.53 | $28.88 | $28.88 | 6,919 |
| 2023-05-18 | $28.59 | $28.93 | $28.59 | $28.77 | $28.77 | 11,226 |
| 2023-05-17 | $28.44 | $28.60 | $28.40 | $28.59 | $28.59 | 14,022 |
| 2023-05-16 | $28.56 | $28.59 | $28.43 | $28.43 | $28.43 | 4,750 |
| 2023-05-15 | $28.72 | $28.72 | $28.56 | $28.56 | $28.56 | 8,383 |
| 2023-05-12 | $28.61 | $28.85 | $28.38 | $28.65 | $28.65 | 14,533 |
| 2023-05-11 | $28.90 | $28.90 | $28.32 | $28.85 | $28.85 | 17,776 |
| 2023-05-10 | $28.93 | $29.22 | $28.93 | $28.95 | $28.95 | 3,575 |
| 2023-05-09 | $29.29 | $29.29 | $28.73 | $29.03 | $29.03 | 3,949 |
| 2023-05-08 | $28.94 | $29.17 | $28.85 | $28.92 | $28.92 | 4,363 |
| 2023-05-05 | $29.00 | $29.25 | $28.72 | $28.84 | $28.84 | 13,547 |
| 2023-05-04 | $28.87 | $29.11 | $28.78 | $28.78 | $28.78 | 8,466 |
| 2023-05-03 | $29.69 | $29.69 | $28.66 | $28.87 | $28.87 | 29,358 |
| 2023-05-02 | $29.57 | $29.70 | $29.36 | $29.40 | $29.40 | 16,743 |
| 2023-05-01 | $29.45 | $29.69 | $29.35 | $29.45 | $29.45 | 14,407 |
| 2023-04-28 | $29.28 | $29.80 | $29.28 | $29.77 | $29.77 | 40,055 |
| 2023-04-27 | $29.34 | $29.60 | $29.25 | $29.60 | $29.60 | 12,008 |
| 2023-04-26 | $29.42 | $29.60 | $29.33 | $29.43 | $29.43 | 2,024 |
| 2023-04-25 | $29.47 | $29.47 | $29.28 | $29.45 | $29.45 | 10,299 |
| 2023-04-24 | $29.34 | $29.58 | $29.26 | $29.32 | $29.32 | 3,701 |
| 2023-04-21 | $29.43 | $29.58 | $29.22 | $29.22 | $29.22 | 14,636 |
| 2023-04-20 | $29.70 | $29.80 | $29.30 | $29.32 | $29.32 | 8,140 |
| 2023-04-19 | $29.79 | $29.80 | $29.43 | $29.75 | $29.75 | 17,297 |
| 2023-04-18 | $29.71 | $29.80 | $29.61 | $29.61 | $29.61 | 8,082 |
| 2023-04-17 | $29.71 | $29.71 | $29.56 | $29.60 | $29.60 | 5,419 |
| 2023-04-14 | $29.97 | $29.97 | $29.51 | $29.77 | $29.77 | 13,300 |
| 2023-04-13 | $29.95 | $29.98 | $29.79 | $29.98 | $29.98 | 8,163 |
| 2023-04-12 | $29.92 | $29.98 | $29.81 | $29.98 | $29.98 | 6,373 |
| 2023-04-11 | $29.90 | $30.00 | $29.85 | $29.98 | $29.98 | 10,861 |
| 2023-04-10 | $29.63 | $29.92 | $29.62 | $29.70 | $29.70 | 13,734 |
| 2023-04-06 | $29.50 | $29.70 | $29.50 | $29.50 | $29.50 | 3,615 |
| 2023-04-05 | $29.60 | $29.70 | $29.53 | $29.70 | $29.70 | 1,821 |
| 2023-04-04 | $29.50 | $29.70 | $29.45 | $29.70 | $29.70 | 12,741 |
| 2023-04-03 | $29.59 | $29.60 | $29.14 | $29.44 | $29.44 | 26,431 |
| 2023-03-31 | $29.45 | $29.59 | $29.14 | $29.59 | $29.59 | 46,520 |
| 2023-03-30 | $29.02 | $29.23 | $28.92 | $29.17 | $29.17 | 7,324 |
| 2023-03-29 | $29.05 | $29.15 | $28.96 | $29.08 | $29.08 | 8,470 |
| 2023-03-28 | $28.85 | $29.04 | $28.82 | $28.94 | $28.94 | 7,618 |
| 2023-03-27 | $28.81 | $28.97 | $28.81 | $28.91 | $28.91 | 10,051 |
| 2023-03-24 | $29.10 | $29.10 | $28.73 | $28.79 | $28.79 | 10,154 |
| 2023-03-23 | $28.87 | $29.13 | $28.66 | $29.13 | $29.13 | 29,032 |
| 2023-03-22 | $28.64 | $28.93 | $28.64 | $28.75 | $28.75 | 11,635 |
| 2023-03-21 | $28.86 | $29.09 | $28.74 | $28.82 | $28.82 | 16,626 |
| 2023-03-20 | $29.12 | $29.23 | $28.77 | $28.80 | $28.80 | 14,350 |
| 2023-03-17 | $29.44 | $29.47 | $29.00 | $29.30 | $29.30 | 6,100 |
| 2023-03-16 | $29.32 | $29.38 | $28.89 | $29.35 | $29.35 | 6,506 |
| 2023-03-15 | $29.75 | $29.75 | $29.05 | $29.52 | $29.03 | 7,830 |
| 2023-03-14 | $29.42 | $29.78 | $29.42 | $29.64 | $29.14 | 9,741 |
| 2023-03-13 | $29.36 | $29.95 | $28.82 | $29.40 | $28.91 | 25,127 |
| 2023-03-10 | $29.58 | $29.73 | $29.45 | $29.51 | $29.02 | 7,564 |
| 2023-03-09 | $29.95 | $29.95 | $29.55 | $29.55 | $29.06 | 10,375 |
| 2023-03-08 | $29.95 | $29.95 | $29.60 | $29.85 | $29.35 | 8,069 |
| 2023-03-07 | $29.77 | $29.95 | $29.60 | $29.77 | $29.27 | 5,847 |
| 2023-03-06 | $29.64 | $29.97 | $29.62 | $29.88 | $29.38 | 11,698 |
| 2023-03-03 | $29.72 | $29.95 | $29.70 | $29.75 | $29.25 | 13,157 |
| 2023-03-02 | $29.56 | $29.78 | $29.29 | $29.52 | $29.03 | 18,002 |
| 2023-03-01 | $29.84 | $29.85 | $29.44 | $29.60 | $29.10 | 7,818 |
| 2023-02-28 | $29.51 | $29.88 | $29.31 | $29.88 | $29.38 | 33,724 |
| 2023-02-27 | $29.73 | $29.82 | $29.43 | $29.50 | $29.01 | 18,311 |
| 2023-02-24 | $29.51 | $29.62 | $29.45 | $29.51 | $29.02 | 1,621 |
| 2023-02-23 | $29.43 | $29.52 | $29.36 | $29.36 | $28.87 | 4,492 |
| 2023-02-22 | $29.73 | $29.73 | $29.40 | $29.44 | $28.95 | 12,240 |
| 2023-02-21 | $29.74 | $29.81 | $29.26 | $29.40 | $28.91 | 17,360 |
| 2023-02-17 | $29.43 | $29.86 | $29.40 | $29.62 | $29.12 | 15,262 |
| 2023-02-16 | $29.28 | $29.46 | $29.26 | $29.26 | $28.77 | 4,009 |
| 2023-02-15 | $29.25 | $29.56 | $29.05 | $29.33 | $28.83 | 13,251 |
| 2023-02-14 | $29.39 | $29.39 | $29.30 | $29.36 | $28.87 | 1,167 |
| 2023-02-13 | $29.12 | $29.37 | $29.06 | $29.33 | $28.83 | 9,316 |
| 2023-02-10 | $28.91 | $29.16 | $28.91 | $29.06 | $29.06 | 11,917 |
| 2023-02-09 | $28.90 | $29.14 | $28.90 | $29.03 | $29.03 | 5,065 |
| 2023-02-08 | $29.08 | $29.09 | $28.95 | $28.95 | $28.95 | 1,923 |
| 2023-02-07 | $28.96 | $28.98 | $28.80 | $28.92 | $28.92 | 7,622 |
| 2023-02-06 | $29.06 | $29.14 | $28.80 | $28.80 | $28.80 | 4,239 |
| 2023-02-03 | $29.31 | $29.40 | $29.01 | $29.39 | $29.39 | 3,036 |
| 2023-02-02 | $28.97 | $29.44 | $28.97 | $29.32 | $29.32 | 10,639 |
| 2023-02-01 | $29.10 | $29.39 | $28.75 | $29.09 | $29.09 | 12,277 |
| 2023-01-31 | $28.99 | $29.34 | $28.82 | $29.25 | $29.25 | 13,634 |
| 2023-01-30 | $28.90 | $29.21 | $28.75 | $29.02 | $29.02 | 11,514 |
| 2023-01-27 | $28.71 | $29.00 | $28.46 | $29.00 | $29.00 | 13,994 |
| 2023-01-26 | $28.74 | $28.94 | $28.35 | $28.73 | $28.73 | 20,202 |
| 2023-01-25 | $29.00 | $29.00 | $28.51 | $28.70 | $28.70 | 15,645 |
| 2023-01-24 | $28.50 | $28.74 | $28.26 | $28.36 | $28.36 | 8,952 |
| 2023-01-23 | $28.74 | $28.74 | $28.42 | $28.65 | $28.65 | 6,299 |
| 2023-01-20 | $28.79 | $28.79 | $28.45 | $28.65 | $28.65 | 23,074 |
| 2023-01-19 | $28.10 | $28.70 | $28.10 | $28.55 | $28.55 | 6,557 |
| 2023-01-18 | $28.36 | $28.71 | $28.36 | $28.45 | $28.45 | 7,943 |
| 2023-01-17 | $28.41 | $28.49 | $28.10 | $28.39 | $28.39 | 9,402 |
| 2023-01-13 | $28.37 | $28.60 | $28.09 | $28.09 | $28.09 | 5,345 |
| 2023-01-12 | $28.20 | $28.53 | $28.11 | $28.13 | $28.13 | 11,916 |
| 2023-01-11 | $28.66 | $28.70 | $28.25 | $28.32 | $28.32 | 10,333 |
| 2023-01-10 | $28.36 | $28.72 | $28.36 | $28.60 | $28.60 | 7,254 |
| 2023-01-09 | $28.78 | $28.80 | $28.28 | $28.50 | $28.50 | 10,161 |
| 2023-01-06 | $28.75 | $28.79 | $28.60 | $28.64 | $28.64 | 14,290 |
| 2023-01-05 | $28.62 | $28.94 | $28.60 | $28.75 | $28.75 | 11,979 |
| 2023-01-04 | $28.32 | $28.70 | $28.20 | $28.70 | $28.70 | 19,492 |
| 2023-01-03 | $28.10 | $28.49 | $28.10 | $28.35 | $28.35 | 8,477 |
| 2022-12-30 | $27.88 | $28.05 | $27.50 | $28.05 | $28.05 | 32,292 |
| 2022-12-29 | $27.50 | $27.89 | $27.43 | $27.43 | $27.43 | 6,124 |
| 2022-12-28 | $27.57 | $27.75 | $27.35 | $27.51 | $27.51 | 11,115 |
| 2022-12-27 | $27.71 | $27.84 | $27.33 | $27.66 | $27.66 | 10,656 |
| 2022-12-23 | $27.84 | $28.02 | $27.61 | $27.89 | $27.89 | 9,727 |
| 2022-12-22 | $28.10 | $28.13 | $27.30 | $28.03 | $28.03 | 13,094 |
| 2022-12-21 | $28.16 | $28.26 | $28.00 | $28.11 | $28.11 | 11,361 |
| 2022-12-20 | $27.91 | $28.05 | $27.91 | $27.97 | $27.97 | 5,142 |
| 2022-12-19 | $27.88 | $28.46 | $27.87 | $28.19 | $28.19 | 7,505 |
| 2022-12-16 | $28.25 | $28.72 | $27.92 | $27.92 | $27.92 | 21,294 |
| 2022-12-15 | $28.22 | $28.40 | $28.22 | $28.25 | $28.25 | 5,346 |
| 2022-12-14 | $28.97 | $28.97 | $28.50 | $28.69 | $28.19 | 8,351 |
| 2022-12-13 | $28.45 | $28.80 | $28.44 | $28.80 | $28.30 | 7,921 |
| 2022-12-12 | $28.28 | $28.44 | $27.96 | $28.44 | $27.94 | 8,757 |
| 2022-12-09 | $28.41 | $28.41 | $28.15 | $28.15 | $27.66 | 14,802 |
| 2022-12-08 | $28.63 | $28.63 | $28.25 | $28.41 | $27.92 | 8,047 |
| 2022-12-07 | $28.30 | $28.43 | $28.20 | $28.43 | $27.93 | 8,840 |
| 2022-12-06 | $28.31 | $28.31 | $27.95 | $28.25 | $27.76 | 5,868 |
| 2022-12-05 | $28.50 | $28.85 | $28.05 | $28.05 | $27.56 | 12,089 |
| 2022-12-02 | $28.41 | $28.64 | $28.41 | $28.49 | $27.99 | 5,100 |
| 2022-12-01 | $28.31 | $28.77 | $28.05 | $28.41 | $27.92 | 6,443 |
| 2022-11-30 | $28.47 | $28.47 | $27.87 | $28.37 | $27.88 | 10,038 |
| 2022-11-29 | $28.39 | $28.39 | $27.81 | $27.95 | $27.46 | 14,381 |
| 2022-11-28 | $28.31 | $28.49 | $28.31 | $28.41 | $27.92 | 2,316 |
| 2022-11-25 | $28.45 | $28.49 | $28.22 | $28.46 | $27.97 | 3,059 |
| 2022-11-23 | $28.49 | $28.50 | $28.09 | $28.22 | $27.73 | 11,789 |
| 2022-11-22 | $28.04 | $28.56 | $28.04 | $28.36 | $27.86 | 8,750 |
| 2022-11-21 | $28.66 | $28.78 | $28.10 | $28.18 | $27.69 | 15,927 |
| 2022-11-18 | $29.19 | $29.19 | $28.59 | $28.65 | $28.15 | 7,679 |
| 2022-11-17 | $28.81 | $29.13 | $28.80 | $28.86 | $28.36 | 11,038 |
| 2022-11-16 | $29.00 | $29.00 | $28.76 | $28.76 | $28.26 | 1,976 |
| 2022-11-15 | $28.38 | $28.94 | $28.38 | $28.75 | $28.25 | 13,617 |
| 2022-11-14 | $28.26 | $28.26 | $28.01 | $28.15 | $27.66 | 8,963 |
| 2022-11-11 | $27.70 | $28.27 | $27.50 | $28.01 | $27.52 | 33,109 |
| 2022-11-10 | $27.36 | $27.70 | $27.30 | $27.62 | $27.14 | 19,097 |
| 2022-11-09 | $27.61 | $27.61 | $27.16 | $27.26 | $26.78 | 7,507 |
| 2022-11-08 | $27.32 | $27.58 | $27.32 | $27.58 | $27.10 | 12,521 |
| 2022-11-07 | $27.06 | $27.41 | $27.05 | $27.23 | $26.76 | 12,412 |
| 2022-11-04 | $27.05 | $27.15 | $27.05 | $27.06 | $26.59 | 9,945 |
| 2022-11-03 | $27.28 | $27.35 | $27.05 | $27.05 | $26.58 | 15,201 |
| 2022-11-02 | $27.29 | $27.51 | $27.05 | $27.42 | $26.94 | 15,926 |
| 2022-11-01 | $27.16 | $27.67 | $27.06 | $27.06 | $26.59 | 7,359 |
| 2022-10-31 | $27.30 | $27.35 | $27.10 | $27.11 | $26.64 | 23,810 |
| 2022-10-28 | $27.28 | $27.50 | $27.20 | $27.30 | $26.83 | 6,154 |
| 2022-10-27 | $27.25 | $27.67 | $27.15 | $27.20 | $26.73 | 13,442 |
| 2022-10-26 | $27.27 | $27.58 | $27.18 | $27.19 | $26.72 | 9,073 |
| 2022-10-25 | $27.21 | $27.64 | $27.21 | $27.22 | $26.75 | 12,613 |
| 2022-10-24 | $27.43 | $27.84 | $27.10 | $27.37 | $26.89 | 11,976 |
| 2022-10-21 | $27.45 | $27.57 | $27.20 | $27.42 | $26.94 | 7,281 |
| 2022-10-20 | $27.51 | $27.85 | $27.45 | $27.46 | $26.98 | 6,043 |
| 2022-10-19 | $27.85 | $27.85 | $27.47 | $27.51 | $27.03 | 4,033 |
| 2022-10-18 | $27.74 | $27.74 | $27.33 | $27.74 | $27.26 | 14,476 |
| 2022-10-17 | $27.74 | $27.94 | $27.54 | $27.63 | $27.15 | 16,877 |
| 2022-10-14 | $27.80 | $28.00 | $27.60 | $27.95 | $27.46 | 11,834 |
| 2022-10-13 | $27.69 | $27.82 | $27.10 | $27.65 | $27.17 | 18,546 |
| 2022-10-12 | $28.09 | $28.66 | $27.50 | $27.94 | $27.45 | 26,124 |
| 2022-10-11 | $27.78 | $28.28 | $27.70 | $27.91 | $27.42 | 4,516 |
| 2022-10-10 | $28.40 | $28.71 | $27.55 | $27.78 | $27.30 | 14,878 |
| 2022-10-07 | $28.60 | $28.90 | $28.29 | $28.29 | $28.29 | 8,012 |
| 2022-10-06 | $28.62 | $28.97 | $28.62 | $28.65 | $28.65 | 6,102 |
| 2022-10-05 | $28.54 | $29.03 | $28.54 | $28.84 | $28.84 | 14,041 |
| 2022-10-04 | $29.19 | $29.32 | $28.47 | $29.14 | $29.14 | 13,260 |
| 2022-10-03 | $28.65 | $29.22 | $28.11 | $28.71 | $28.71 | 10,696 |
| 2022-09-30 | $28.48 | $28.54 | $27.75 | $28.51 | $28.51 | 74,440 |
| 2022-09-29 | $27.92 | $28.08 | $27.61 | $27.77 | $27.77 | 11,882 |
| 2022-09-28 | $28.27 | $28.35 | $27.65 | $27.92 | $27.92 | 19,488 |
| 2022-09-27 | $27.60 | $28.20 | $27.31 | $27.93 | $27.93 | 6,501 |
| 2022-09-26 | $27.52 | $28.35 | $27.21 | $27.59 | $27.59 | 31,875 |
| 2022-09-23 | $28.10 | $28.32 | $27.10 | $27.75 | $27.75 | 34,392 |
| 2022-09-22 | $29.50 | $29.50 | $28.10 | $28.16 | $28.16 | 39,321 |
| 2022-09-21 | $29.91 | $29.99 | $29.52 | $29.60 | $29.60 | 2,188 |
| 2022-09-20 | $29.80 | $30.26 | $29.71 | $29.71 | $29.71 | 8,724 |
| 2022-09-19 | $30.03 | $30.18 | $29.81 | $29.83 | $29.83 | 6,994 |
| 2022-09-16 | $29.80 | $30.27 | $29.80 | $30.27 | $30.27 | 4,738 |
| 2022-09-15 | $30.39 | $30.39 | $30.09 | $30.19 | $29.70 | 7,239 |
| 2022-09-14 | $30.09 | $30.31 | $30.09 | $30.20 | $29.71 | 10,950 |
| 2022-09-13 | $30.05 | $30.29 | $29.82 | $30.18 | $29.69 | 9,386 |
| 2022-09-12 | $30.15 | $30.37 | $30.09 | $30.12 | $30.12 | 8,171 |
| 2022-09-09 | $30.13 | $30.28 | $29.82 | $30.15 | $30.15 | 3,312 |
| 2022-09-08 | $30.00 | $30.27 | $29.98 | $30.04 | $30.04 | 10,157 |
| 2022-09-07 | $30.01 | $30.63 | $30.01 | $30.06 | $30.06 | 19,878 |
| 2022-09-06 | $30.36 | $30.36 | $30.00 | $30.06 | $30.06 | 21,334 |
| 2022-09-02 | $30.81 | $30.81 | $30.35 | $30.41 | $30.41 | 5,131 |
| 2022-09-01 | $30.80 | $30.80 | $30.51 | $30.56 | $30.56 | 14,756 |
| 2022-08-31 | $30.54 | $30.77 | $30.40 | $30.77 | $30.77 | 14,527 |
| 2022-08-30 | $30.38 | $30.60 | $30.38 | $30.54 | $30.54 | 4,068 |
| 2022-08-29 | $30.29 | $30.53 | $30.18 | $30.25 | $30.25 | 5,188 |
| 2022-08-26 | $30.20 | $30.20 | $30.06 | $30.20 | $30.20 | 6,754 |
| 2022-08-25 | $30.26 | $30.32 | $30.14 | $30.18 | $30.18 | 4,575 |
| 2022-08-24 | $30.31 | $30.33 | $30.03 | $30.18 | $30.18 | 7,509 |
| 2022-08-23 | $30.07 | $30.25 | $30.00 | $30.03 | $30.03 | 9,128 |
| 2022-08-22 | $30.25 | $30.55 | $30.06 | $30.25 | $30.25 | 5,266 |
| 2022-08-19 | $30.05 | $30.25 | $30.00 | $30.18 | $30.18 | 7,319 |
| 2022-08-18 | $30.01 | $30.18 | $30.01 | $30.10 | $30.10 | 1,308 |
| 2022-08-17 | $30.02 | $30.23 | $30.00 | $30.00 | $30.00 | 4,854 |
| 2022-08-16 | $30.00 | $30.25 | $30.00 | $30.24 | $30.24 | 7,479 |
| 2022-08-15 | $30.25 | $30.25 | $29.98 | $30.25 | $30.25 | 5,362 |
| 2022-08-12 | $29.99 | $30.15 | $29.75 | $30.15 | $30.15 | 12,017 |
| 2022-08-11 | $29.77 | $30.13 | $29.77 | $30.13 | $30.13 | 5,066 |
| 2022-08-10 | $30.03 | $30.03 | $29.89 | $29.90 | $29.90 | 1,423 |
| 2022-08-09 | $30.10 | $30.20 | $29.73 | $30.02 | $30.02 | 8,684 |
| 2022-08-08 | $30.05 | $30.18 | $30.05 | $30.15 | $30.15 | 4,291 |
| 2022-08-05 | $29.99 | $30.25 | $29.52 | $30.03 | $30.03 | 7,452 |
| 2022-08-04 | $30.15 | $30.15 | $30.09 | $30.12 | $30.12 | 3,177 |
| 2022-08-03 | $30.13 | $30.23 | $29.80 | $30.23 | $30.23 | 10,493 |
| 2022-08-02 | $30.00 | $30.30 | $29.61 | $30.18 | $30.18 | 7,275 |
| 2022-08-01 | $29.35 | $30.19 | $29.35 | $30.15 | $30.15 | 5,942 |
| 2022-07-29 | $29.11 | $29.89 | $28.97 | $29.89 | $29.89 | 31,466 |
| 2022-07-28 | $28.87 | $29.38 | $28.84 | $29.12 | $29.12 | 10,277 |
| 2022-07-27 | $29.10 | $29.46 | $28.90 | $29.05 | $29.05 | 6,439 |
| 2022-07-26 | $29.71 | $29.77 | $29.10 | $29.10 | $29.10 | 17,956 |
| 2022-07-25 | $29.90 | $30.45 | $29.70 | $29.85 | $29.85 | 12,553 |
| 2022-07-22 | $29.70 | $30.00 | $29.61 | $29.68 | $29.68 | 4,702 |
| 2022-07-21 | $29.80 | $29.80 | $29.60 | $29.61 | $29.61 | 3,922 |
| 2022-07-20 | $29.01 | $29.90 | $29.01 | $29.72 | $29.72 | 12,418 |
| 2022-07-19 | $29.44 | $29.65 | $29.42 | $29.65 | $29.65 | 18,453 |
| 2022-07-18 | $29.19 | $29.43 | $29.19 | $29.29 | $29.29 | 5,069 |
| 2022-07-15 | $29.00 | $29.00 | $28.85 | $29.00 | $29.00 | 6,905 |
| 2022-07-14 | $28.81 | $29.20 | $28.80 | $28.84 | $28.84 | 2,787 |
| 2022-07-13 | $28.80 | $28.97 | $28.80 | $28.80 | $28.80 | 9,833 |
| 2022-07-12 | $28.62 | $29.24 | $28.62 | $28.80 | $28.80 | 6,559 |
| 2022-07-11 | $28.70 | $28.84 | $28.60 | $28.71 | $28.71 | 7,848 |
| 2022-07-08 | $28.84 | $28.84 | $28.50 | $28.64 | $28.64 | 16,404 |
| 2022-07-07 | $29.14 | $29.24 | $28.61 | $28.83 | $28.83 | 18,343 |
| 2022-07-06 | $29.35 | $29.45 | $29.00 | $29.10 | $29.10 | 12,252 |
| 2022-07-05 | $29.47 | $29.47 | $29.12 | $29.12 | $29.12 | 11,884 |
| 2022-07-01 | $29.69 | $29.70 | $28.50 | $29.32 | $29.32 | 17,285 |
| 2022-06-30 | $29.32 | $29.72 | $29.32 | $29.69 | $29.69 | 27,325 |
| 2022-06-29 | $29.15 | $29.30 | $28.95 | $29.26 | $29.26 | 15,535 |
| 2022-06-28 | $28.75 | $29.30 | $28.62 | $28.96 | $28.96 | 13,467 |
| 2022-06-27 | $28.50 | $29.09 | $27.94 | $28.35 | $28.35 | 45,310 |
| 2022-06-24 | $29.50 | $29.50 | $28.40 | $28.81 | $28.81 | 41,096 |
| 2022-06-23 | $29.74 | $29.99 | $29.10 | $29.50 | $29.50 | 19,064 |
| 2022-06-22 | $29.69 | $29.74 | $29.16 | $29.65 | $29.65 | 34,733 |
| 2022-06-21 | $29.97 | $30.15 | $29.00 | $29.56 | $29.56 | 83,439 |
| 2022-06-17 | $30.75 | $31.87 | $29.75 | $29.83 | $29.83 | 160,366 |
| 2022-06-16 | $31.87 | $31.97 | $30.75 | $30.85 | $30.85 | 24,145 |
| 2022-06-15 | $31.99 | $32.49 | $31.55 | $32.26 | $31.75 | 29,303 |
| 2022-06-14 | $32.01 | $32.44 | $31.66 | $31.67 | $31.16 | 13,866 |
| 2022-06-13 | $32.35 | $32.35 | $31.90 | $32.00 | $31.49 | 33,250 |
| 2022-06-10 | $32.90 | $32.90 | $32.13 | $32.30 | $31.78 | 15,877 |
| 2022-06-09 | $32.67 | $32.76 | $32.50 | $32.75 | $32.23 | 8,339 |
| 2022-06-08 | $32.60 | $32.90 | $32.40 | $32.90 | $32.38 | 5,504 |
| 2022-06-07 | $32.36 | $32.60 | $32.30 | $32.58 | $32.06 | 9,549 |
| 2022-06-06 | $32.42 | $32.42 | $32.25 | $32.38 | $31.86 | 4,214 |
| 2022-06-03 | $32.13 | $32.49 | $31.97 | $32.32 | $31.80 | 33,907 |
| 2022-06-02 | $32.20 | $32.38 | $32.06 | $32.18 | $31.67 | 16,651 |
| 2022-06-01 | $31.94 | $32.31 | $31.88 | $32.20 | $31.69 | 14,810 |
| 2022-05-31 | $31.75 | $32.09 | $31.62 | $32.09 | $31.58 | 35,232 |
| 2022-05-27 | $31.55 | $31.75 | $31.53 | $31.75 | $31.24 | 23,259 |
| 2022-05-26 | $31.50 | $31.75 | $31.29 | $31.75 | $31.24 | 4,349 |
| 2022-05-25 | $31.10 | $31.75 | $31.10 | $31.75 | $31.24 | 10,260 |
| 2022-05-24 | $31.05 | $31.19 | $30.84 | $31.19 | $30.69 | 5,963 |
| 2022-05-23 | $30.88 | $31.19 | $30.78 | $31.05 | $30.55 | 12,134 |
| 2022-05-20 | $31.02 | $31.20 | $30.75 | $30.88 | $30.39 | 13,675 |
| 2022-05-19 | $30.78 | $31.19 | $30.75 | $31.10 | $30.60 | 12,149 |
| 2022-05-18 | $31.27 | $31.38 | $30.80 | $31.07 | $30.57 | 12,390 |
| 2022-05-17 | $31.88 | $31.88 | $31.27 | $31.27 | $30.77 | 9,435 |
| 2022-05-16 | $31.30 | $31.54 | $31.10 | $31.29 | $30.79 | 16,648 |
| 2022-05-13 | $31.51 | $31.67 | $31.45 | $31.60 | $31.10 | 10,047 |
| 2022-05-12 | $31.26 | $31.75 | $31.20 | $31.70 | $31.19 | 20,707 |
| 2022-05-11 | $31.67 | $31.89 | $31.34 | $31.36 | $30.86 | 15,348 |
| 2022-05-10 | $31.85 | $31.89 | $31.60 | $31.69 | $31.18 | 15,698 |
| 2022-05-09 | $31.81 | $32.08 | $31.80 | $31.80 | $31.29 | 14,869 |
| 2022-05-06 | $32.20 | $32.30 | $31.76 | $31.76 | $31.25 | 18,821 |
| 2022-05-05 | $32.02 | $32.29 | $31.84 | $32.26 | $31.75 | 13,580 |
| 2022-05-04 | $31.82 | $32.19 | $31.78 | $32.16 | $31.65 | 18,701 |
| 2022-05-03 | $31.55 | $31.72 | $31.35 | $31.70 | $31.19 | 17,090 |
| 2022-05-02 | $31.18 | $31.59 | $31.15 | $31.48 | $30.98 | 33,675 |
| 2022-04-29 | $30.99 | $31.42 | $30.69 | $31.26 | $30.76 | 45,467 |
| 2022-04-28 | $30.96 | $31.57 | $30.75 | $31.00 | $30.51 | 5,224 |
| 2022-04-27 | $30.60 | $31.52 | $30.56 | $30.68 | $30.19 | 14,006 |
| 2022-04-26 | $30.70 | $31.44 | $30.60 | $30.60 | $30.11 | 25,844 |
| 2022-04-25 | $30.82 | $31.43 | $30.66 | $31.03 | $30.54 | 25,340 |
| 2022-04-22 | $30.76 | $30.89 | $30.60 | $30.72 | $30.23 | 16,832 |
| 2022-04-21 | $31.60 | $31.60 | $30.72 | $30.82 | $30.33 | 39,370 |
| 2022-04-20 | $31.60 | $31.60 | $31.36 | $31.47 | $30.97 | 20,544 |
| 2022-04-19 | $31.61 | $31.70 | $31.39 | $31.50 | $31.00 | 25,347 |
| 2022-04-18 | $31.76 | $31.89 | $31.29 | $31.68 | $31.17 | 30,036 |
| 2022-04-14 | $31.80 | $31.99 | $31.67 | $31.75 | $31.24 | 45,573 |
| 2022-04-13 | $31.78 | $32.00 | $31.78 | $31.86 | $31.35 | 10,922 |
| 2022-04-12 | $31.85 | $31.98 | $31.78 | $31.78 | $31.27 | 18,525 |
| 2022-04-11 | $31.67 | $32.11 | $31.67 | $31.78 | $31.27 | 57,882 |
| 2022-04-08 | $32.00 | $32.15 | $31.88 | $32.07 | $31.56 | 19,258 |
| 2022-04-07 | $32.02 | $32.16 | $31.85 | $32.13 | $31.62 | 43,695 |
| 2022-04-06 | $31.99 | $32.28 | $31.89 | $32.23 | $31.72 | 13,662 |
| 2022-04-05 | $32.21 | $32.21 | $32.00 | $32.00 | $31.49 | 24,932 |
| 2022-04-04 | $32.17 | $32.31 | $32.16 | $32.31 | $31.79 | 23,983 |
| 2022-04-01 | $32.28 | $32.28 | $32.08 | $32.18 | $31.67 | 14,757 |
| 2022-03-31 | $32.29 | $32.30 | $32.03 | $32.30 | $31.78 | 51,206 |
| 2022-03-30 | $32.00 | $32.15 | $31.94 | $32.09 | $31.58 | 9,812 |
| 2022-03-29 | $32.25 | $32.25 | $31.89 | $32.03 | $31.52 | 22,839 |
| 2022-03-28 | $31.99 | $32.20 | $31.63 | $31.90 | $31.39 | 24,414 |
| 2022-03-25 | $31.89 | $32.00 | $31.53 | $31.99 | $31.48 | 10,069 |
| 2022-03-24 | $31.96 | $32.07 | $31.90 | $31.90 | $31.39 | 13,663 |
| 2022-03-23 | $32.23 | $32.23 | $31.90 | $31.97 | $31.46 | 15,312 |
| 2022-03-22 | $32.19 | $32.30 | $32.03 | $32.20 | $31.69 | 16,157 |
| 2022-03-21 | $32.29 | $32.29 | $31.81 | $32.26 | $31.75 | 17,655 |
| 2022-03-18 | $32.24 | $32.30 | $31.92 | $32.16 | $31.65 | 29,801 |
| 2022-03-17 | $31.59 | $32.20 | $31.59 | $32.13 | $31.62 | 18,234 |
| 2022-03-16 | $31.99 | $32.36 | $31.84 | $32.11 | $31.60 | 17,764 |
| 2022-03-15 | $31.76 | $32.40 | $31.67 | $32.23 | $31.22 | 31,723 |
| 2022-03-14 | $31.75 | $31.76 | $31.31 | $31.62 | $30.64 | 54,648 |
| 2022-03-11 | $31.65 | $31.73 | $31.43 | $31.70 | $30.72 | 15,315 |
| 2022-03-10 | $31.59 | $31.72 | $31.55 | $31.70 | $30.72 | 15,753 |
| 2022-03-09 | $31.50 | $31.73 | $31.50 | $31.55 | $30.57 | 20,445 |
| 2022-03-08 | $31.38 | $31.50 | $31.19 | $31.50 | $30.52 | 36,696 |
| 2022-03-07 | $31.27 | $31.40 | $31.07 | $31.19 | $30.22 | 21,948 |
| 2022-03-04 | $31.49 | $31.50 | $31.35 | $31.35 | $30.38 | 33,863 |
| 2022-03-03 | $31.50 | $31.50 | $31.30 | $31.44 | $30.46 | 8,549 |
| 2022-03-02 | $31.35 | $31.49 | $31.27 | $31.41 | $30.44 | 16,874 |
| 2022-03-01 | $31.34 | $31.50 | $31.17 | $31.39 | $30.41 | 22,125 |
| 2022-02-28 | $31.38 | $31.50 | $31.15 | $31.15 | $30.18 | 63,559 |
| 2022-02-25 | $30.98 | $31.29 | $30.88 | $31.26 | $30.29 | 21,815 |
| 2022-02-24 | $30.55 | $30.99 | $30.55 | $30.96 | $29.99 | 29,137 |
| 2022-02-23 | $30.99 | $30.99 | $30.71 | $30.73 | $29.78 | 17,987 |
| 2022-02-22 | $30.85 | $30.97 | $30.78 | $30.95 | $29.99 | 11,881 |
| 2022-02-18 | $30.70 | $30.92 | $30.70 | $30.90 | $29.94 | 6,510 |
| 2022-02-17 | $30.70 | $30.89 | $30.65 | $30.73 | $29.77 | 18,588 |
| 2022-02-16 | $30.96 | $30.96 | $30.72 | $30.85 | $29.89 | 10,207 |
| 2022-02-15 | $30.92 | $31.00 | $30.67 | $30.81 | $29.85 | 55,966 |
| 2022-02-14 | $31.10 | $31.12 | $30.89 | $30.97 | $30.01 | 20,141 |
| 2022-02-11 | $31.04 | $31.04 | $30.85 | $30.94 | $29.97 | 11,319 |
| 2022-02-10 | $30.79 | $31.10 | $30.64 | $30.92 | $29.96 | 40,445 |
| 2022-02-09 | $30.91 | $31.02 | $30.80 | $30.80 | $29.84 | 25,428 |
| 2022-02-08 | $30.82 | $31.02 | $30.78 | $30.82 | $29.86 | 21,042 |
| 2022-02-07 | $30.67 | $30.97 | $30.67 | $30.92 | $29.96 | 17,543 |
| 2022-02-04 | $31.02 | $31.02 | $30.76 | $30.76 | $29.81 | 28,800 |
| 2022-02-03 | $31.00 | $31.05 | $30.90 | $31.02 | $30.06 | 9,893 |
| 2022-02-02 | $30.91 | $31.14 | $30.91 | $31.08 | $30.12 | 20,251 |
| 2022-02-01 | $31.00 | $31.14 | $30.91 | $31.00 | $30.04 | 20,447 |
| 2022-01-31 | $30.55 | $31.00 | $30.54 | $31.00 | $30.04 | 28,003 |
| 2022-01-28 | $30.61 | $30.61 | $30.43 | $30.50 | $29.55 | 8,265 |
| 2022-01-27 | $30.61 | $30.68 | $30.41 | $30.50 | $29.55 | 39,674 |
| 2022-01-26 | $30.85 | $30.97 | $30.50 | $30.52 | $29.57 | 26,813 |
| 2022-01-25 | $30.57 | $30.79 | $30.51 | $30.75 | $29.80 | 2,972 |
| 2022-01-24 | $30.56 | $30.82 | $30.41 | $30.76 | $29.81 | 32,912 |
| 2022-01-21 | $30.70 | $30.77 | $30.50 | $30.74 | $29.79 | 39,103 |
| 2022-01-20 | $30.89 | $30.89 | $30.81 | $30.81 | $29.85 | 4,469 |
| 2022-01-19 | $30.70 | $31.00 | $30.70 | $30.75 | $29.80 | 4,067 |
| 2022-01-18 | $30.80 | $30.80 | $30.58 | $30.63 | $29.68 | 21,318 |
| 2022-01-14 | $30.93 | $31.13 | $30.85 | $31.07 | $30.11 | 6,842 |
| 2022-01-13 | $30.93 | $31.18 | $30.90 | $31.06 | $30.10 | 8,323 |
| 2022-01-12 | $31.00 | $31.00 | $30.75 | $30.87 | $29.91 | 10,081 |
| 2022-01-11 | $30.88 | $30.98 | $30.75 | $30.89 | $29.93 | 14,446 |
| 2022-01-10 | $30.84 | $30.96 | $30.70 | $30.88 | $29.92 | 9,963 |
| 2022-01-07 | $30.90 | $31.00 | $30.80 | $30.90 | $29.94 | 8,233 |
| 2022-01-06 | $30.80 | $31.00 | $30.69 | $30.92 | $29.96 | 20,003 |
| 2022-01-05 | $30.80 | $30.90 | $30.70 | $30.78 | $29.82 | 10,525 |
| 2022-01-04 | $30.84 | $30.90 | $30.70 | $30.72 | $29.77 | 16,402 |
| 2022-01-03 | $30.90 | $30.90 | $30.73 | $30.80 | $29.84 | 15,003 |
| 2021-12-31 | $30.85 | $30.90 | $30.70 | $30.90 | $29.94 | 55,275 |
| 2021-12-30 | $30.64 | $30.85 | $30.64 | $30.80 | $29.84 | 7,410 |
| 2021-12-29 | $30.79 | $30.80 | $30.68 | $30.77 | $29.81 | 4,819 |
| 2021-12-28 | $30.78 | $30.81 | $30.65 | $30.69 | $29.74 | 9,300 |
| 2021-12-27 | $30.84 | $30.85 | $30.60 | $30.61 | $29.66 | 7,706 |
| 2021-12-23 | $30.75 | $30.85 | $30.65 | $30.67 | $29.72 | 14,751 |
| 2021-12-22 | $30.79 | $30.85 | $30.66 | $30.81 | $29.85 | 17,856 |
| 2021-12-21 | $30.58 | $30.80 | $30.58 | $30.76 | $29.81 | 17,809 |
| 2021-12-20 | $30.31 | $30.88 | $30.31 | $30.70 | $29.75 | 10,086 |
| 2021-12-17 | $30.80 | $30.93 | $30.47 | $30.51 | $29.56 | 21,870 |
| 2021-12-16 | $30.49 | $30.99 | $30.49 | $30.80 | $29.84 | 9,422 |
| 2021-12-15 | $30.87 | $30.87 | $30.61 | $30.84 | $29.40 | 11,518 |
| 2021-12-14 | $30.94 | $30.94 | $30.70 | $30.75 | $29.32 | 19,783 |
| 2021-12-13 | $30.69 | $30.90 | $30.69 | $30.87 | $29.43 | 10,782 |
| 2021-12-10 | $30.88 | $30.91 | $30.75 | $30.75 | $29.32 | 23,489 |
| 2021-12-09 | $30.94 | $30.97 | $30.88 | $30.91 | $29.47 | 14,570 |
| 2021-12-08 | $30.98 | $30.98 | $30.89 | $30.92 | $29.48 | 12,373 |
| 2021-12-07 | $30.93 | $30.98 | $30.82 | $30.91 | $29.47 | 8,038 |
| 2021-12-06 | $30.98 | $30.98 | $30.80 | $30.80 | $29.37 | 12,066 |
| 2021-12-03 | $30.83 | $30.92 | $30.80 | $30.86 | $29.42 | 20,082 |
| 2021-12-02 | $30.80 | $30.90 | $30.75 | $30.75 | $29.32 | 12,869 |
| 2021-12-01 | $30.70 | $30.90 | $30.70 | $30.79 | $29.36 | 26,300 |
| 2021-11-30 | $30.65 | $30.70 | $30.52 | $30.53 | $29.11 | 23,809 |
| 2021-11-29 | $30.65 | $30.65 | $30.59 | $30.65 | $29.22 | 15,100 |
| 2021-11-26 | $30.60 | $30.70 | $30.50 | $30.64 | $29.21 | 6,040 |
| 2021-11-24 | $30.52 | $30.66 | $30.40 | $30.66 | $29.23 | 3,874 |
| 2021-11-23 | $30.47 | $30.47 | $30.40 | $30.45 | $29.03 | 7,967 |
| 2021-11-22 | $30.51 | $30.63 | $30.36 | $30.41 | $28.99 | 10,810 |
| 2021-11-19 | $30.29 | $30.36 | $30.23 | $30.33 | $28.92 | 3,274 |
| 2021-11-18 | $30.23 | $30.40 | $30.23 | $30.23 | $28.82 | 7,171 |
| 2021-11-17 | $30.46 | $30.46 | $30.21 | $30.21 | $28.80 | 6,943 |
| 2021-11-16 | $30.43 | $30.52 | $30.22 | $30.47 | $29.05 | 28,045 |
| 2021-11-15 | $30.66 | $30.66 | $30.20 | $30.22 | $28.81 | 42,087 |
| 2021-11-12 | $30.80 | $30.86 | $30.41 | $30.49 | $29.07 | 45,890 |
| 2021-11-11 | $30.74 | $30.91 | $30.68 | $30.76 | $29.33 | 8,993 |
| 2021-11-10 | $30.86 | $30.88 | $30.72 | $30.80 | $29.37 | 14,870 |
| 2021-11-09 | $30.87 | $30.97 | $30.85 | $30.91 | $29.47 | 4,151 |
| 2021-11-08 | $30.99 | $30.99 | $30.84 | $30.98 | $29.54 | 11,032 |
| 2021-11-05 | $31.05 | $31.05 | $30.91 | $30.94 | $29.50 | 14,543 |
| 2021-11-04 | $31.00 | $31.10 | $30.85 | $30.89 | $29.45 | 22,911 |
| 2021-11-03 | $30.98 | $31.00 | $30.84 | $31.00 | $29.56 | 8,102 |
| 2021-11-02 | $30.99 | $30.99 | $30.91 | $30.98 | $29.54 | 12,222 |
| 2021-11-01 | $30.50 | $30.90 | $30.43 | $30.90 | $29.46 | 19,116 |
| 2021-10-29 | $30.30 | $30.64 | $30.25 | $30.60 | $29.18 | 12,334 |
| 2021-10-28 | $30.40 | $30.64 | $30.25 | $30.31 | $28.90 | 6,200 |
| 2021-10-27 | $30.61 | $30.61 | $30.31 | $30.34 | $28.93 | 6,311 |
| 2021-10-26 | $30.50 | $30.55 | $30.30 | $30.44 | $29.03 | 3,587 |
| 2021-10-25 | $30.33 | $30.46 | $30.25 | $30.35 | $28.94 | 23,150 |
| 2021-10-22 | $30.65 | $30.65 | $30.38 | $30.44 | $29.02 | 16,347 |
| 2021-10-21 | $30.51 | $30.60 | $30.50 | $30.51 | $29.09 | 5,823 |
| 2021-10-20 | $30.59 | $30.59 | $30.44 | $30.52 | $29.10 | 3,430 |
| 2021-10-19 | $30.42 | $30.49 | $30.26 | $30.49 | $29.07 | 5,947 |
| 2021-10-18 | $30.45 | $30.45 | $30.20 | $30.22 | $28.81 | 6,416 |
| 2021-10-15 | $30.40 | $30.40 | $30.25 | $30.29 | $28.88 | 4,395 |
| 2021-10-14 | $30.59 | $30.59 | $30.41 | $30.49 | $29.07 | 9,091 |
| 2021-10-13 | $30.12 | $30.60 | $30.12 | $30.42 | $29.00 | 22,567 |
| 2021-10-12 | $30.18 | $30.36 | $30.18 | $30.21 | $28.80 | 6,325 |
| 2021-10-11 | $30.24 | $30.46 | $30.18 | $30.28 | $28.87 | 2,304 |
| 2021-10-08 | $30.10 | $30.42 | $30.10 | $30.17 | $28.77 | 10,732 |
| 2021-10-07 | $30.35 | $30.45 | $30.01 | $30.18 | $28.78 | 8,263 |
| 2021-10-06 | $30.01 | $30.22 | $30.01 | $30.19 | $28.79 | 9,263 |
| 2021-10-05 | $30.40 | $30.40 | $30.05 | $30.07 | $28.67 | 33,368 |
| 2021-10-04 | $30.88 | $30.88 | $30.23 | $30.23 | $28.82 | 9,355 |
| 2021-10-01 | $30.88 | $30.90 | $30.63 | $30.85 | $29.41 | 27,890 |
| 2021-09-30 | $30.86 | $30.91 | $30.50 | $30.90 | $29.46 | 30,309 |
| 2021-09-29 | $30.47 | $30.61 | $30.27 | $30.61 | $29.19 | 4,850 |
| 2021-09-28 | $30.31 | $30.39 | $30.15 | $30.21 | $28.80 | 14,509 |
| 2021-09-27 | $30.54 | $30.80 | $30.26 | $30.64 | $29.21 | 4,601 |
| 2021-09-24 | $30.69 | $30.69 | $30.27 | $30.55 | $29.13 | 9,858 |
| 2021-09-23 | $30.84 | $30.89 | $30.49 | $30.60 | $29.18 | 9,276 |
| 2021-09-22 | $30.64 | $30.85 | $30.61 | $30.85 | $29.41 | 11,892 |
| 2021-09-21 | $30.61 | $30.71 | $30.61 | $30.64 | $29.21 | 8,919 |
| 2021-09-20 | $30.60 | $30.69 | $30.39 | $30.68 | $29.25 | 14,016 |
| 2021-09-17 | $30.69 | $30.98 | $30.47 | $30.81 | $29.38 | 167,548 |
| 2021-09-16 | $30.78 | $30.78 | $30.15 | $30.77 | $29.34 | 45,762 |
| 2021-09-15 | $30.76 | $30.98 | $30.47 | $30.98 | $29.07 | 25,912 |
| 2021-09-14 | $30.79 | $30.96 | $30.60 | $30.91 | $29.00 | 31,375 |
| 2021-09-13 | $30.30 | $30.78 | $30.30 | $30.61 | $28.72 | 43,574 |
| 2021-09-10 | $30.33 | $30.42 | $30.15 | $30.23 | $28.36 | 7,791 |
| 2021-09-09 | $30.30 | $30.38 | $30.20 | $30.30 | $28.43 | 6,669 |
| 2021-09-08 | $30.35 | $30.36 | $30.13 | $30.21 | $28.34 | 6,254 |
| 2021-09-07 | $30.35 | $30.36 | $30.18 | $30.18 | $28.32 | 5,646 |
| 2021-09-03 | $30.44 | $30.44 | $30.21 | $30.27 | $28.40 | 13,522 |
| 2021-09-02 | $30.18 | $30.45 | $30.18 | $30.45 | $28.57 | 12,118 |
| 2021-09-01 | $30.40 | $30.41 | $30.27 | $30.30 | $28.43 | 15,576 |
| 2021-08-31 | $30.37 | $30.44 | $30.18 | $30.44 | $28.56 | 24,692 |
| 2021-08-30 | $30.40 | $30.44 | $30.28 | $30.42 | $28.54 | 10,569 |
| 2021-08-27 | $30.01 | $30.39 | $30.01 | $30.28 | $28.41 | 15,793 |
| 2021-08-26 | $30.24 | $30.36 | $30.01 | $30.11 | $28.25 | 14,663 |
| 2021-08-25 | $30.10 | $30.24 | $30.10 | $30.11 | $28.25 | 13,239 |
| 2021-08-24 | $30.26 | $30.26 | $30.01 | $30.01 | $28.16 | 4,353 |
| 2021-08-23 | $29.96 | $30.36 | $29.96 | $30.17 | $28.31 | 20,799 |
| 2021-08-20 | $30.24 | $30.24 | $30.10 | $30.16 | $28.30 | 7,732 |
| 2021-08-19 | $29.76 | $30.25 | $29.76 | $30.06 | $28.20 | 4,992 |
| 2021-08-18 | $30.28 | $30.28 | $29.90 | $30.04 | $28.18 | 14,218 |
| 2021-08-17 | $30.31 | $30.35 | $30.15 | $30.25 | $28.38 | 9,613 |
| 2021-08-16 | $30.23 | $30.25 | $30.19 | $30.21 | $28.34 | 10,212 |
| 2021-08-13 | $30.12 | $30.23 | $30.12 | $30.23 | $28.36 | 4,962 |
| 2021-08-12 | $29.98 | $30.15 | $29.93 | $30.15 | $28.29 | 6,734 |
| 2021-08-11 | $30.02 | $30.13 | $29.81 | $30.00 | $28.15 | 6,068 |
| 2021-08-10 | $30.01 | $30.01 | $29.82 | $29.88 | $28.03 | 16,288 |
| 2021-08-09 | $30.20 | $30.20 | $30.00 | $30.00 | $28.15 | 10,894 |
| 2021-08-06 | $29.97 | $30.21 | $29.97 | $30.18 | $28.31 | 6,064 |
| 2021-08-05 | $29.95 | $30.10 | $29.93 | $30.10 | $28.24 | 12,206 |
| 2021-08-04 | $29.90 | $30.04 | $29.80 | $29.94 | $28.09 | 18,191 |
| 2021-08-03 | $30.06 | $30.06 | $29.85 | $30.01 | $28.16 | 11,712 |
| 2021-08-02 | $29.86 | $30.14 | $29.80 | $30.14 | $28.28 | 9,852 |
| 2021-07-30 | $29.81 | $30.05 | $29.79 | $29.95 | $28.10 | 6,284 |
| 2021-07-29 | $29.70 | $29.86 | $29.70 | $29.79 | $27.95 | 7,902 |
| 2021-07-28 | $29.88 | $30.03 | $29.73 | $29.76 | $27.92 | 16,514 |
| 2021-07-27 | $29.92 | $29.96 | $29.80 | $29.84 | $27.99 | 7,135 |
| 2021-07-26 | $29.84 | $30.10 | $29.84 | $30.05 | $28.19 | 3,892 |
| 2021-07-23 | $29.83 | $30.05 | $29.80 | $29.80 | $27.96 | 13,486 |
| 2021-07-22 | $29.92 | $30.04 | $29.82 | $29.85 | $28.01 | 8,829 |
| 2021-07-21 | $29.85 | $30.03 | $29.85 | $29.88 | $28.03 | 7,419 |
| 2021-07-20 | $29.86 | $30.11 | $29.85 | $29.86 | $28.02 | 7,694 |
| 2021-07-19 | $29.85 | $29.95 | $29.85 | $29.85 | $28.01 | 11,656 |
| 2021-07-16 | $30.11 | $30.11 | $29.87 | $29.87 | $28.03 | 6,439 |
| 2021-07-15 | $29.99 | $30.00 | $29.92 | $30.00 | $28.15 | 1,646 |
| 2021-07-14 | $30.05 | $30.05 | $29.90 | $29.97 | $28.12 | 5,053 |
| 2021-07-13 | $30.00 | $30.00 | $29.90 | $29.90 | $28.05 | 5,986 |
| 2021-07-12 | $29.96 | $30.00 | $29.96 | $30.00 | $28.15 | 18,800 |
| 2021-07-09 | $29.99 | $29.99 | $29.92 | $29.92 | $28.07 | 6,181 |
| 2021-07-08 | $30.03 | $30.07 | $29.87 | $30.00 | $28.15 | 7,481 |
| 2021-07-07 | $29.92 | $30.10 | $29.81 | $29.94 | $28.09 | 22,235 |
| 2021-07-06 | $29.90 | $30.14 | $29.90 | $30.14 | $28.28 | 21,134 |
| 2021-07-02 | $29.90 | $30.15 | $29.90 | $30.15 | $28.29 | 14,264 |
| 2021-07-01 | $30.00 | $30.00 | $29.75 | $29.88 | $28.04 | 7,364 |
| 2021-06-30 | $29.65 | $30.05 | $29.54 | $30.05 | $28.19 | 62,486 |
| 2021-06-29 | $29.62 | $29.62 | $29.51 | $29.55 | $27.72 | 9,401 |
| 2021-06-28 | $29.63 | $29.66 | $29.52 | $29.63 | $27.80 | 14,058 |
| 2021-06-25 | $29.60 | $29.70 | $29.53 | $29.54 | $27.72 | 10,838 |
| 2021-06-24 | $29.61 | $29.79 | $29.52 | $29.62 | $27.79 | 14,185 |
| 2021-06-23 | $29.42 | $29.77 | $29.42 | $29.66 | $27.82 | 5,940 |
| 2021-06-22 | $29.40 | $29.72 | $29.40 | $29.49 | $27.67 | 7,064 |
| 2021-06-21 | $29.43 | $29.70 | $29.35 | $29.37 | $27.56 | 41,498 |
| 2021-06-18 | $29.61 | $29.99 | $29.11 | $29.43 | $27.61 | 169,727 |
| 2021-06-17 | $30.03 | $30.18 | $29.61 | $29.65 | $27.82 | 34,117 |
| 2021-06-16 | $30.06 | $30.17 | $29.82 | $29.91 | $28.06 | 31,102 |
| 2021-06-15 | $30.54 | $30.54 | $30.00 | $30.15 | $28.29 | 21,987 |
| 2021-06-14 | $30.91 | $30.96 | $30.52 | $30.96 | $28.57 | 32,638 |
| 2021-06-11 | $30.67 | $30.98 | $30.66 | $30.97 | $28.58 | 118,405 |
| 2021-06-10 | $30.50 | $30.55 | $30.47 | $30.55 | $28.20 | 3,729 |
| 2021-06-09 | $30.50 | $30.64 | $30.50 | $30.50 | $28.15 | 12,573 |
| 2021-06-08 | $30.50 | $30.50 | $30.46 | $30.50 | $28.15 | 12,616 |
| 2021-06-07 | $30.49 | $30.50 | $30.41 | $30.43 | $28.08 | 11,367 |
| 2021-06-04 | $30.45 | $30.48 | $30.33 | $30.48 | $28.13 | 6,117 |
| 2021-06-03 | $30.41 | $30.49 | $30.29 | $30.29 | $27.96 | 2,522 |
| 2021-06-02 | $30.38 | $30.49 | $30.30 | $30.48 | $28.13 | 15,989 |
| 2021-06-01 | $30.20 | $30.38 | $30.20 | $30.38 | $28.04 | 9,552 |
| 2021-05-28 | $30.15 | $30.29 | $30.11 | $30.20 | $27.87 | 28,515 |
| 2021-05-27 | $30.20 | $30.22 | $30.10 | $30.14 | $27.82 | 11,308 |
| 2021-05-26 | $30.09 | $30.20 | $29.97 | $30.10 | $27.78 | 18,889 |
| 2021-05-25 | $30.10 | $30.19 | $30.07 | $30.07 | $27.75 | 5,226 |
| 2021-05-24 | $30.10 | $30.24 | $30.05 | $30.24 | $27.91 | 6,533 |
| 2021-05-21 | $29.86 | $30.24 | $29.85 | $30.24 | $27.91 | 12,447 |
| 2021-05-20 | $29.94 | $29.98 | $29.84 | $29.84 | $27.54 | 6,433 |
| 2021-05-19 | $29.95 | $30.05 | $29.80 | $29.93 | $27.62 | 5,318 |
| 2021-05-18 | $30.00 | $30.08 | $29.70 | $30.05 | $27.73 | 26,031 |
| 2021-05-17 | $29.83 | $29.89 | $29.65 | $29.84 | $27.54 | 11,223 |
| 2021-05-14 | $29.69 | $29.97 | $29.50 | $29.81 | $27.51 | 14,115 |
| 2021-05-13 | $29.47 | $29.67 | $29.40 | $29.43 | $27.16 | 18,146 |
| 2021-05-12 | $29.62 | $29.66 | $29.22 | $29.31 | $27.05 | 23,991 |
| 2021-05-11 | $29.70 | $29.70 | $29.61 | $29.66 | $27.37 | 15,396 |
| 2021-05-10 | $30.00 | $30.00 | $29.71 | $29.75 | $27.46 | 28,078 |
| 2021-05-07 | $29.67 | $30.09 | $29.67 | $29.99 | $27.68 | 17,510 |
| 2021-05-06 | $29.81 | $29.94 | $29.63 | $29.70 | $27.41 | 15,368 |
| 2021-05-05 | $30.02 | $30.12 | $29.82 | $29.82 | $27.52 | 6,615 |
| 2021-05-04 | $30.07 | $30.08 | $29.91 | $29.97 | $27.66 | 6,342 |
| 2021-05-03 | $29.76 | $30.06 | $29.76 | $29.97 | $27.66 | 8,750 |
| 2021-04-30 | $30.00 | $30.06 | $29.79 | $29.79 | $27.49 | 35,659 |
| 2021-04-29 | $29.85 | $30.08 | $29.79 | $30.01 | $27.70 | 14,618 |
| 2021-04-28 | $30.07 | $30.14 | $29.80 | $29.80 | $27.50 | 18,212 |
| 2021-04-27 | $30.00 | $30.03 | $29.92 | $29.93 | $27.62 | 11,872 |
| 2021-04-26 | $30.03 | $30.31 | $29.92 | $30.00 | $27.69 | 28,187 |
| 2021-04-23 | $30.27 | $30.27 | $30.07 | $30.11 | $27.79 | 17,028 |
| 2021-04-22 | $30.20 | $30.20 | $30.06 | $30.08 | $27.76 | 12,541 |
| 2021-04-21 | $30.14 | $30.30 | $30.06 | $30.19 | $27.86 | 3,153 |
| 2021-04-20 | $30.29 | $30.30 | $30.05 | $30.11 | $27.79 | 10,564 |
| 2021-04-19 | $30.23 | $30.26 | $30.12 | $30.25 | $27.92 | 13,692 |
| 2021-04-16 | $30.25 | $30.25 | $30.05 | $30.25 | $27.92 | 8,353 |
| 2021-04-15 | $30.25 | $30.25 | $30.01 | $30.25 | $27.92 | 9,891 |
| 2021-04-14 | $30.20 | $30.22 | $30.00 | $30.11 | $27.79 | 15,361 |
| 2021-04-13 | $29.99 | $30.16 | $29.99 | $30.16 | $27.84 | 6,925 |
| 2021-04-12 | $30.10 | $30.10 | $30.03 | $30.03 | $27.71 | 7,730 |
| 2021-04-09 | $29.93 | $30.10 | $29.91 | $30.09 | $27.77 | 2,531 |
| 2021-04-08 | $30.09 | $30.09 | $29.92 | $29.92 | $27.61 | 9,222 |
| 2021-04-07 | $29.91 | $30.06 | $29.91 | $30.01 | $27.70 | 7,837 |
| 2021-04-06 | $30.18 | $30.22 | $30.00 | $30.05 | $27.73 | 17,967 |
| 2021-04-05 | $30.10 | $30.24 | $30.10 | $30.19 | $27.86 | 14,612 |
| 2021-04-01 | $30.13 | $30.22 | $30.13 | $30.22 | $27.89 | 16,877 |
| 2021-03-31 | $30.10 | $30.24 | $29.97 | $30.18 | $27.85 | 36,393 |
| 2021-03-30 | $29.83 | $29.99 | $29.78 | $29.99 | $27.68 | 6,856 |
| 2021-03-29 | $30.00 | $30.00 | $29.73 | $29.73 | $27.44 | 14,854 |
| 2021-03-26 | $30.08 | $30.08 | $29.82 | $29.87 | $27.57 | 9,022 |
| 2021-03-25 | $29.94 | $30.08 | $29.93 | $29.93 | $27.62 | 11,397 |
| 2021-03-24 | $29.90 | $30.15 | $29.84 | $30.09 | $27.77 | 14,167 |
| 2021-03-23 | $29.89 | $29.90 | $29.76 | $29.90 | $27.59 | 10,909 |
| 2021-03-22 | $29.81 | $30.00 | $29.74 | $29.82 | $27.52 | 16,528 |
| 2021-03-19 | $29.86 | $30.05 | $29.81 | $30.00 | $27.69 | 12,693 |
| 2021-03-18 | $29.80 | $30.00 | $29.64 | $29.70 | $27.41 | 13,228 |
| 2021-03-17 | $30.01 | $30.01 | $29.80 | $29.96 | $27.65 | 13,427 |
| 2021-03-16 | $30.14 | $30.14 | $29.86 | $30.01 | $27.70 | 11,272 |
| 2021-03-15 | $30.50 | $30.50 | $30.31 | $30.36 | $27.56 | 11,757 |
| 2021-03-12 | $30.20 | $30.40 | $30.20 | $30.35 | $27.55 | 14,558 |
| 2021-03-11 | $30.20 | $30.38 | $30.10 | $30.38 | $27.58 | 23,671 |
| 2021-03-10 | $30.21 | $30.34 | $30.10 | $30.28 | $27.49 | 19,864 |
| 2021-03-09 | $30.08 | $30.11 | $29.88 | $30.07 | $27.30 | 24,292 |
| 2021-03-08 | $29.85 | $29.97 | $29.85 | $29.88 | $27.13 | 13,317 |
| 2021-03-05 | $29.75 | $29.99 | $29.74 | $29.99 | $27.23 | 5,847 |
| 2021-03-04 | $29.72 | $29.97 | $29.63 | $29.74 | $27.00 | 11,933 |
| 2021-03-03 | $29.65 | $29.95 | $29.47 | $29.92 | $27.16 | 22,628 |
| 2021-03-02 | $29.64 | $29.88 | $29.45 | $29.78 | $27.03 | 21,106 |
| 2021-03-01 | $29.28 | $29.60 | $29.28 | $29.45 | $26.73 | 10,813 |
| 2021-02-26 | $29.20 | $29.45 | $29.14 | $29.37 | $26.66 | 8,279 |
| 2021-02-25 | $29.15 | $29.32 | $29.05 | $29.17 | $26.48 | 19,150 |
| 2021-02-24 | $29.28 | $29.36 | $29.15 | $29.23 | $26.54 | 8,597 |
| 2021-02-23 | $29.15 | $29.48 | $29.13 | $29.35 | $26.64 | 14,919 |
| 2021-02-22 | $29.15 | $29.15 | $29.08 | $29.13 | $26.44 | 11,417 |
| 2021-02-19 | $29.11 | $29.15 | $29.05 | $29.15 | $26.46 | 10,971 |
| 2021-02-18 | $29.32 | $29.40 | $29.00 | $29.09 | $26.41 | 28,517 |
| 2021-02-17 | $29.34 | $29.59 | $29.07 | $29.07 | $26.39 | 27,542 |
| 2021-02-16 | $29.36 | $29.48 | $29.29 | $29.29 | $26.59 | 18,180 |
| 2021-02-12 | $29.73 | $29.73 | $29.34 | $29.39 | $26.68 | 35,514 |
| 2021-02-11 | $29.78 | $29.80 | $29.65 | $29.65 | $26.92 | 18,244 |
| 2021-02-10 | $29.85 | $29.91 | $29.76 | $29.78 | $27.03 | 17,898 |
| 2021-02-09 | $29.85 | $29.90 | $29.77 | $29.89 | $27.13 | 8,623 |
| 2021-02-08 | $29.90 | $29.91 | $29.75 | $29.81 | $27.06 | 7,297 |
| 2021-02-05 | $29.85 | $29.95 | $29.85 | $29.90 | $27.14 | 5,913 |
| 2021-02-04 | $29.85 | $29.95 | $29.84 | $29.89 | $27.13 | 4,160 |
| 2021-02-03 | $29.95 | $29.95 | $29.85 | $29.88 | $27.13 | 11,243 |
| 2021-02-02 | $29.94 | $29.99 | $29.82 | $29.87 | $27.12 | 20,580 |
| 2021-02-01 | $29.98 | $29.98 | $29.85 | $29.91 | $27.15 | 11,344 |
| 2021-01-29 | $29.75 | $29.95 | $29.70 | $29.91 | $27.15 | 30,189 |
| 2021-01-28 | $29.85 | $29.85 | $29.75 | $29.79 | $27.04 | 3,165 |
| 2021-01-27 | $29.93 | $29.98 | $29.83 | $29.83 | $27.08 | 28,255 |
| 2021-01-26 | $29.83 | $29.94 | $29.83 | $29.85 | $27.09 | 9,195 |
| 2021-01-25 | $29.80 | $29.85 | $29.57 | $29.83 | $27.08 | 16,644 |
| 2021-01-22 | $29.74 | $29.88 | $29.68 | $29.80 | $27.05 | 23,120 |
| 2021-01-21 | $29.70 | $29.78 | $29.64 | $29.75 | $27.01 | 7,274 |
| 2021-01-20 | $29.60 | $29.78 | $29.55 | $29.70 | $26.96 | 9,779 |
| 2021-01-19 | $29.77 | $29.77 | $29.45 | $29.60 | $26.87 | 8,407 |
| 2021-01-15 | $29.56 | $29.70 | $29.45 | $29.70 | $26.96 | 5,538 |
| 2021-01-14 | $29.47 | $29.66 | $29.40 | $29.66 | $26.93 | 10,670 |
| 2021-01-13 | $29.10 | $29.46 | $29.10 | $29.46 | $26.74 | 8,537 |
| 2021-01-12 | $29.44 | $29.44 | $29.02 | $29.05 | $26.37 | 17,506 |
| 2021-01-11 | $29.34 | $29.50 | $29.27 | $29.30 | $26.60 | 16,446 |
| 2021-01-08 | $29.35 | $29.54 | $29.26 | $29.54 | $26.82 | 10,706 |
| 2021-01-07 | $29.43 | $29.46 | $29.31 | $29.35 | $26.64 | 8,682 |
| 2021-01-06 | $29.57 | $29.60 | $29.29 | $29.43 | $26.72 | 12,027 |
| 2021-01-05 | $29.60 | $29.75 | $29.60 | $29.70 | $26.96 | 11,011 |
| 2021-01-04 | $29.80 | $29.90 | $29.43 | $29.74 | $27.00 | 10,610 |
| 2020-12-31 | $29.60 | $29.95 | $29.33 | $29.90 | $27.14 | 40,945 |
| 2020-12-30 | $29.50 | $29.50 | $29.47 | $29.50 | $26.78 | 13,947 |
| 2020-12-29 | $29.53 | $29.55 | $29.29 | $29.49 | $26.77 | 11,195 |
| 2020-12-28 | $29.47 | $29.56 | $29.37 | $29.37 | $26.66 | 5,368 |
| 2020-12-24 | $29.43 | $29.53 | $29.37 | $29.53 | $26.81 | 3,335 |
| 2020-12-23 | $29.26 | $29.47 | $29.01 | $29.32 | $26.62 | 7,495 |
| 2020-12-22 | $29.62 | $29.65 | $29.06 | $29.26 | $26.56 | 12,389 |
| 2020-12-21 | $29.54 | $29.70 | $29.25 | $29.52 | $26.80 | 18,939 |
| 2020-12-18 | $29.74 | $29.80 | $29.53 | $29.78 | $27.03 | 18,781 |
| 2020-12-17 | $29.63 | $29.91 | $29.63 | $29.80 | $27.05 | 16,356 |
| 2020-12-16 | $29.70 | $30.05 | $29.53 | $29.70 | $26.96 | 24,046 |
| 2020-12-15 | $30.44 | $30.44 | $30.22 | $30.38 | $27.12 | 27,594 |
| 2020-12-14 | $30.25 | $30.31 | $30.21 | $30.31 | $27.06 | 20,305 |
| 2020-12-11 | $30.24 | $30.25 | $30.13 | $30.25 | $27.01 | 19,794 |
| 2020-12-10 | $29.99 | $30.25 | $29.99 | $30.13 | $26.89 | 9,776 |
| 2020-12-09 | $30.05 | $30.24 | $30.01 | $30.13 | $26.90 | 4,907 |
| 2020-12-08 | $30.20 | $30.20 | $29.93 | $30.00 | $26.79 | 29,327 |
| 2020-12-07 | $30.05 | $30.20 | $29.98 | $30.15 | $26.92 | 10,485 |
| 2020-12-04 | $30.12 | $30.12 | $29.93 | $30.00 | $26.78 | 15,755 |
| 2020-12-03 | $30.00 | $30.00 | $29.85 | $29.93 | $26.72 | 15,607 |
| 2020-12-02 | $29.79 | $29.94 | $29.77 | $29.88 | $26.68 | 9,129 |
| 2020-12-01 | $29.68 | $30.10 | $29.68 | $29.75 | $26.56 | 10,507 |
| 2020-11-30 | $30.00 | $30.07 | $29.64 | $29.66 | $26.48 | 24,123 |
| 2020-11-27 | $29.98 | $30.02 | $29.98 | $29.99 | $26.77 | 4,291 |
| 2020-11-25 | $30.03 | $30.03 | $29.93 | $29.98 | $26.76 | 4,262 |
| 2020-11-24 | $29.98 | $30.09 | $29.96 | $29.96 | $26.75 | 8,056 |
| 2020-11-23 | $29.75 | $29.97 | $29.75 | $29.94 | $26.73 | 9,044 |
| 2020-11-20 | $29.76 | $29.92 | $29.70 | $29.70 | $26.52 | 6,073 |
| 2020-11-19 | $29.50 | $29.86 | $29.50 | $29.75 | $26.56 | 11,712 |
| 2020-11-18 | $29.50 | $29.58 | $29.50 | $29.50 | $26.34 | 10,136 |
| 2020-11-17 | $29.30 | $29.57 | $29.30 | $29.42 | $26.27 | 11,817 |
| 2020-11-16 | $29.48 | $29.49 | $29.15 | $29.49 | $26.33 | 9,922 |
| 2020-11-13 | $29.33 | $29.49 | $29.33 | $29.49 | $26.33 | 4,469 |
| 2020-11-12 | $29.27 | $29.39 | $29.15 | $29.39 | $26.24 | 2,673 |
| 2020-11-11 | $29.30 | $29.45 | $29.30 | $29.40 | $26.25 | 6,016 |
| 2020-11-10 | $29.36 | $29.44 | $29.12 | $29.44 | $26.28 | 10,650 |
| 2020-11-09 | $29.29 | $29.44 | $29.29 | $29.44 | $26.28 | 12,758 |
| 2020-11-06 | $29.29 | $29.30 | $29.06 | $29.06 | $25.94 | 5,494 |
| 2020-11-05 | $29.40 | $29.44 | $29.37 | $29.44 | $26.28 | 5,061 |
| 2020-11-04 | $29.19 | $29.45 | $29.19 | $29.44 | $26.28 | 15,754 |
| 2020-11-03 | $29.15 | $29.25 | $28.85 | $29.25 | $26.11 | 6,216 |
| 2020-11-02 | $28.78 | $29.25 | $28.78 | $28.91 | $25.81 | 15,400 |
| 2020-10-30 | $28.56 | $29.05 | $28.40 | $29.00 | $25.89 | 25,326 |
| 2020-10-29 | $28.40 | $28.95 | $28.40 | $28.40 | $25.35 | 11,448 |
| 2020-10-28 | $28.60 | $28.73 | $28.30 | $28.30 | $25.27 | 7,722 |
| 2020-10-27 | $28.70 | $28.81 | $28.55 | $28.70 | $25.62 | 4,644 |
| 2020-10-26 | $28.92 | $28.93 | $28.60 | $28.71 | $25.63 | 8,369 |
| 2020-10-23 | $28.54 | $28.93 | $28.54 | $28.88 | $25.78 | 6,015 |
| 2020-10-22 | $28.56 | $28.77 | $28.31 | $28.77 | $25.69 | 4,213 |
| 2020-10-21 | $28.97 | $28.97 | $28.42 | $28.45 | $25.40 | 14,599 |
| 2020-10-20 | $28.69 | $28.88 | $28.51 | $28.58 | $25.52 | 7,574 |
| 2020-10-19 | $28.60 | $28.74 | $28.55 | $28.64 | $25.57 | 9,406 |
| 2020-10-16 | $28.85 | $28.85 | $28.63 | $28.63 | $25.56 | 4,908 |
| 2020-10-15 | $28.79 | $29.05 | $28.69 | $28.85 | $25.76 | 10,311 |
| 2020-10-14 | $29.35 | $29.35 | $29.02 | $29.03 | $25.92 | 3,934 |
| 2020-10-13 | $29.26 | $29.46 | $29.18 | $29.29 | $26.15 | 11,081 |
| 2020-10-12 | $29.22 | $29.36 | $29.02 | $29.36 | $26.21 | 10,113 |
| 2020-10-09 | $29.30 | $29.44 | $29.13 | $29.26 | $26.12 | 35,352 |
| 2020-10-08 | $28.97 | $29.25 | $28.95 | $29.21 | $26.08 | 7,680 |
| 2020-10-07 | $28.73 | $29.25 | $28.73 | $28.89 | $25.79 | 9,802 |
| 2020-10-06 | $29.00 | $29.07 | $28.74 | $28.90 | $25.80 | 13,087 |
| 2020-10-05 | $28.71 | $29.14 | $28.15 | $28.88 | $25.78 | 20,212 |
| 2020-10-02 | $28.70 | $28.85 | $28.64 | $28.84 | $25.75 | 7,231 |
| 2020-10-01 | $28.89 | $28.90 | $28.53 | $28.88 | $25.78 | 20,268 |
| 2020-09-30 | $29.23 | $29.40 | $28.67 | $28.67 | $25.60 | 55,339 |
| 2020-09-29 | $29.17 | $29.29 | $29.08 | $29.25 | $26.11 | 7,608 |
| 2020-09-28 | $28.90 | $29.32 | $28.86 | $29.27 | $26.13 | 20,208 |
| 2020-09-25 | $28.24 | $28.91 | $28.24 | $28.87 | $25.77 | 8,619 |
| 2020-09-24 | $28.00 | $28.45 | $28.00 | $28.14 | $25.12 | 23,067 |
| 2020-09-23 | $28.45 | $28.50 | $28.00 | $28.00 | $25.00 | 25,208 |
| 2020-09-22 | $28.25 | $28.66 | $28.25 | $28.36 | $25.32 | 3,475 |
| 2020-09-21 | $28.10 | $28.41 | $28.10 | $28.40 | $25.36 | 9,367 |
| 2020-09-18 | $28.32 | $28.69 | $28.32 | $28.34 | $25.30 | 6,688 |
| 2020-09-17 | $28.81 | $28.85 | $28.23 | $28.41 | $25.37 | 14,520 |
| 2020-09-16 | $29.28 | $29.39 | $28.68 | $28.68 | $25.60 | 12,333 |
| 2020-09-15 | $29.13 | $29.51 | $29.13 | $29.13 | $26.01 | 10,473 |
| 2020-09-14 | $29.39 | $29.47 | $29.29 | $29.45 | $25.85 | 7,940 |
| 2020-09-11 | $29.23 | $29.26 | $29.12 | $29.25 | $25.67 | 3,548 |
| 2020-09-10 | $28.94 | $29.47 | $28.94 | $29.29 | $25.71 | 14,584 |
| 2020-09-09 | $28.72 | $28.95 | $28.72 | $28.95 | $25.41 | 7,066 |
| 2020-09-08 | $28.91 | $28.91 | $28.51 | $28.60 | $25.10 | 9,979 |
| 2020-09-04 | $28.76 | $28.80 | $28.51 | $28.80 | $25.28 | 22,421 |
| 2020-09-03 | $28.62 | $28.80 | $28.44 | $28.76 | $25.24 | 13,480 |
| 2020-09-02 | $28.60 | $28.72 | $28.55 | $28.64 | $25.14 | 5,306 |
| 2020-09-01 | $28.75 | $28.75 | $28.56 | $28.60 | $25.10 | 8,112 |
| 2020-08-31 | $28.70 | $28.76 | $28.53 | $28.53 | $25.04 | 26,476 |
| 2020-08-28 | $28.58 | $28.70 | $28.56 | $28.65 | $25.15 | 12,657 |
| 2020-08-27 | $28.62 | $28.77 | $28.58 | $28.70 | $25.19 | 11,554 |
| 2020-08-26 | $28.55 | $28.74 | $28.55 | $28.57 | $25.08 | 19,982 |
| 2020-08-25 | $28.60 | $28.77 | $28.56 | $28.69 | $25.18 | 16,170 |
| 2020-08-24 | $28.75 | $28.76 | $28.56 | $28.70 | $25.19 | 15,080 |
| 2020-08-21 | $28.68 | $28.80 | $28.57 | $28.77 | $25.25 | 9,431 |
| 2020-08-20 | $28.53 | $28.73 | $28.53 | $28.72 | $25.21 | 25,156 |
| 2020-08-19 | $28.61 | $28.73 | $28.57 | $28.63 | $25.13 | 4,959 |
| 2020-08-18 | $28.30 | $28.79 | $28.30 | $28.73 | $25.22 | 24,518 |
| 2020-08-17 | $28.19 | $28.37 | $28.19 | $28.30 | $24.83 | 14,816 |
| 2020-08-14 | $28.06 | $28.45 | $28.05 | $28.10 | $24.66 | 21,507 |
| 2020-08-13 | $28.01 | $28.20 | $28.01 | $28.05 | $24.62 | 13,535 |
| 2020-08-12 | $28.16 | $28.20 | $28.01 | $28.01 | $24.58 | 25,602 |
| 2020-08-11 | $28.18 | $28.25 | $28.10 | $28.25 | $24.80 | 7,838 |
| 2020-08-10 | $28.09 | $28.21 | $28.09 | $28.21 | $24.76 | 2,940 |
| 2020-08-07 | $28.14 | $28.33 | $28.04 | $28.09 | $24.65 | 7,535 |
| 2020-08-06 | $28.22 | $28.22 | $28.05 | $28.20 | $24.75 | 14,232 |
| 2020-08-05 | $28.10 | $28.48 | $28.10 | $28.20 | $24.75 | 9,167 |
| 2020-08-04 | $28.44 | $28.44 | $28.15 | $28.20 | $24.75 | 2,608 |
| 2020-08-03 | $28.49 | $28.49 | $28.25 | $28.40 | $24.93 | 4,959 |
| 2020-07-31 | $28.45 | $28.55 | $28.21 | $28.31 | $24.85 | 12,786 |
| 2020-07-30 | $28.02 | $28.44 | $28.02 | $28.43 | $24.95 | 13,313 |
| 2020-07-29 | $27.96 | $28.25 | $27.96 | $28.22 | $24.77 | 13,167 |
| 2020-07-28 | $27.94 | $28.15 | $27.94 | $28.13 | $24.69 | 5,560 |
| 2020-07-27 | $28.09 | $28.10 | $27.81 | $27.83 | $24.43 | 18,813 |
| 2020-07-24 | $28.08 | $28.14 | $28.01 | $28.02 | $24.59 | 7,748 |
| 2020-07-23 | $28.18 | $28.20 | $28.00 | $28.00 | $24.58 | 17,951 |
| 2020-07-22 | $28.23 | $28.36 | $28.02 | $28.03 | $24.60 | 12,489 |
| 2020-07-21 | $28.23 | $28.49 | $28.14 | $28.36 | $24.89 | 14,159 |
| 2020-07-20 | $28.39 | $28.39 | $28.08 | $28.33 | $24.87 | 5,947 |
| 2020-07-17 | $28.04 | $28.38 | $28.02 | $28.25 | $24.80 | 10,260 |
| 2020-07-16 | $28.15 | $28.40 | $28.00 | $28.25 | $24.80 | 15,019 |
| 2020-07-15 | $28.06 | $28.11 | $27.98 | $28.05 | $24.62 | 12,116 |
| 2020-07-14 | $27.95 | $28.17 | $27.81 | $27.98 | $24.56 | 8,741 |
| 2020-07-13 | $28.05 | $28.19 | $28.00 | $28.00 | $24.58 | 8,285 |
| 2020-07-10 | $28.15 | $28.15 | $27.98 | $28.15 | $24.71 | 10,857 |
| 2020-07-09 | $28.05 | $28.17 | $27.80 | $28.02 | $24.59 | 14,428 |
| 2020-07-08 | $28.14 | $28.27 | $28.00 | $28.12 | $24.68 | 13,673 |
| 2020-07-07 | $28.09 | $28.57 | $28.01 | $28.15 | $24.71 | 42,639 |
| 2020-07-06 | $28.11 | $28.23 | $28.01 | $28.21 | $24.76 | 8,688 |
| 2020-07-02 | $28.00 | $28.19 | $27.81 | $28.00 | $24.58 | 8,286 |
| 2020-07-01 | $27.85 | $28.15 | $27.71 | $27.94 | $24.52 | 25,185 |
| 2020-06-30 | $28.99 | $29.00 | $27.63 | $27.63 | $24.25 | 75,320 |
| 2020-06-29 | $28.50 | $28.62 | $28.16 | $28.20 | $24.75 | 15,638 |
| 2020-06-26 | $28.76 | $29.29 | $28.50 | $28.50 | $25.01 | 13,897 |
| 2020-06-25 | $28.81 | $29.02 | $28.77 | $28.77 | $25.25 | 13,318 |
| 2020-06-24 | $29.50 | $29.50 | $28.93 | $29.01 | $25.46 | 13,535 |
| 2020-06-23 | $29.92 | $29.92 | $29.20 | $29.58 | $25.96 | 12,496 |
| 2020-06-22 | $29.96 | $30.03 | $29.63 | $29.81 | $26.16 | 7,107 |
| 2020-06-19 | $30.35 | $30.35 | $29.52 | $30.14 | $26.45 | 200,365 |
| 2020-06-18 | $29.53 | $30.49 | $29.22 | $30.48 | $26.75 | 46,034 |
| 2020-06-17 | $29.47 | $29.68 | $29.03 | $29.68 | $26.05 | 29,545 |
| 2020-06-16 | $29.16 | $29.50 | $28.81 | $29.50 | $25.89 | 16,206 |
| 2020-06-15 | $28.83 | $29.35 | $28.61 | $29.35 | $25.76 | 15,296 |
| 2020-06-12 | $29.34 | $29.34 | $28.44 | $29.15 | $25.16 | 10,107 |
| 2020-06-11 | $29.12 | $29.39 | $28.75 | $29.27 | $25.26 | 8,705 |
| 2020-06-10 | $29.50 | $29.55 | $29.20 | $29.50 | $25.46 | 11,162 |
| 2020-06-09 | $29.23 | $29.48 | $29.22 | $29.48 | $25.44 | 4,786 |
| 2020-06-08 | $29.01 | $29.30 | $28.81 | $29.29 | $25.28 | 16,424 |
| 2020-06-05 | $29.00 | $29.20 | $28.81 | $29.15 | $25.16 | 7,286 |
| 2020-06-04 | $28.77 | $29.00 | $28.59 | $28.95 | $24.98 | 6,544 |
| 2020-06-03 | $28.61 | $28.99 | $28.59 | $28.79 | $24.85 | 17,925 |
| 2020-06-02 | $28.70 | $28.88 | $28.43 | $28.88 | $24.92 | 17,879 |
| 2020-06-01 | $28.21 | $28.75 | $28.21 | $28.75 | $24.81 | 6,569 |
| 2020-05-29 | $28.30 | $28.56 | $28.05 | $28.56 | $24.65 | 20,367 |
| 2020-05-28 | $28.00 | $28.34 | $27.85 | $28.34 | $24.46 | 3,831 |
| 2020-05-27 | $28.18 | $28.18 | $27.84 | $28.00 | $24.16 | 19,103 |
| 2020-05-26 | $28.31 | $28.40 | $28.01 | $28.07 | $24.22 | 8,768 |
| 2020-05-22 | $28.35 | $28.38 | $27.97 | $28.38 | $24.49 | 8,600 |
| 2020-05-21 | $27.83 | $28.31 | $27.65 | $28.01 | $24.17 | 11,731 |
| 2020-05-20 | $28.00 | $28.54 | $27.98 | $28.52 | $24.61 | 26,492 |
| 2020-05-19 | $27.97 | $28.15 | $27.24 | $27.99 | $24.16 | 12,521 |
| 2020-05-18 | $27.48 | $27.88 | $26.76 | $27.88 | $24.06 | 20,315 |
| 2020-05-15 | $26.80 | $27.48 | $26.73 | $27.38 | $23.63 | 15,806 |
| 2020-05-14 | $26.60 | $26.99 | $26.50 | $26.99 | $23.29 | 7,911 |
| 2020-05-13 | $27.00 | $27.25 | $26.60 | $26.80 | $23.13 | 9,052 |
| 2020-05-12 | $27.25 | $27.25 | $26.60 | $26.81 | $23.14 | 8,552 |
| 2020-05-11 | $26.72 | $27.00 | $26.60 | $27.00 | $23.30 | 13,521 |
| 2020-05-08 | $26.47 | $26.77 | $26.40 | $26.60 | $22.96 | 11,566 |
| 2020-05-07 | $26.53 | $26.77 | $26.26 | $26.29 | $22.69 | 14,817 |
| 2020-05-06 | $26.57 | $26.75 | $26.37 | $26.62 | $22.97 | 12,077 |
| 2020-05-05 | $26.50 | $26.69 | $26.44 | $26.44 | $22.82 | 17,491 |
| 2020-05-04 | $26.60 | $26.73 | $26.50 | $26.50 | $22.87 | 16,058 |
| 2020-05-01 | $26.89 | $26.99 | $26.60 | $26.99 | $23.29 | 10,977 |
| 2020-04-30 | $26.52 | $26.98 | $26.52 | $26.98 | $23.28 | 21,527 |
| 2020-04-29 | $26.97 | $26.99 | $26.74 | $26.94 | $23.25 | 14,611 |
| 2020-04-28 | $26.55 | $26.92 | $26.55 | $26.86 | $23.18 | 16,068 |
| 2020-04-27 | $26.70 | $26.75 | $26.46 | $26.53 | $22.90 | 25,549 |
| 2020-04-24 | $26.47 | $26.75 | $26.43 | $26.66 | $23.01 | 9,941 |
| 2020-04-23 | $26.21 | $26.60 | $26.11 | $26.60 | $22.96 | 12,251 |
| 2020-04-22 | $25.60 | $26.70 | $25.60 | $26.10 | $22.52 | 16,028 |
| 2020-04-21 | $25.76 | $25.76 | $25.30 | $25.56 | $22.06 | 22,683 |
| 2020-04-20 | $26.25 | $26.31 | $25.85 | $26.03 | $22.46 | 15,960 |
| 2020-04-17 | $26.69 | $26.91 | $26.26 | $26.33 | $22.72 | 15,581 |
| 2020-04-16 | $26.99 | $26.99 | $26.39 | $26.84 | $23.16 | 13,845 |
| 2020-04-15 | $26.83 | $26.85 | $26.24 | $26.50 | $22.87 | 11,403 |
| 2020-04-14 | $26.32 | $26.88 | $26.32 | $26.77 | $23.10 | 12,519 |
| 2020-04-13 | $27.18 | $27.18 | $25.98 | $26.30 | $22.70 | 14,909 |
| 2020-04-09 | $27.00 | $27.50 | $26.86 | $26.98 | $23.28 | 21,381 |
| 2020-04-08 | $26.30 | $26.85 | $26.29 | $26.71 | $23.05 | 28,205 |
| 2020-04-07 | $26.05 | $26.39 | $25.90 | $26.11 | $22.53 | 13,522 |
| 2020-04-06 | $25.98 | $26.40 | $25.70 | $25.85 | $22.31 | 12,547 |
| 2020-04-03 | $26.18 | $26.18 | $25.60 | $25.90 | $22.35 | 15,582 |
| 2020-04-02 | $25.30 | $26.10 | $25.28 | $25.66 | $22.14 | 13,109 |
| 2020-04-01 | $25.30 | $26.72 | $25.25 | $25.31 | $21.84 | 42,682 |
| 2020-03-31 | $26.97 | $26.97 | $25.29 | $25.29 | $21.83 | 43,164 |
| 2020-03-30 | $25.80 | $26.18 | $25.76 | $26.10 | $22.52 | 20,179 |
| 2020-03-27 | $25.80 | $25.98 | $25.14 | $25.80 | $22.27 | 17,138 |
| 2020-03-26 | $25.94 | $26.65 | $25.35 | $25.72 | $22.20 | 28,662 |
| 2020-03-25 | $25.15 | $26.81 | $24.25 | $26.16 | $22.58 | 34,864 |
| 2020-03-24 | $25.38 | $25.95 | $25.08 | $25.61 | $22.10 | 20,460 |
| 2020-03-23 | $25.77 | $25.92 | $24.00 | $24.67 | $21.29 | 59,000 |
| 2020-03-20 | $25.47 | $26.15 | $25.10 | $25.75 | $22.22 | 20,533 |
| 2020-03-19 | $25.00 | $26.00 | $24.17 | $25.08 | $21.64 | 42,888 |
| 2020-03-18 | $25.50 | $26.24 | $24.10 | $24.75 | $21.36 | 88,487 |
| 2020-03-17 | $25.51 | $28.00 | $25.51 | $26.20 | $22.61 | 38,051 |
| 2020-03-16 | $26.75 | $27.68 | $25.28 | $25.56 | $22.06 | 66,130 |
| 2020-03-13 | $27.79 | $28.44 | $27.30 | $28.35 | $24.00 | 49,306 |
| 2020-03-12 | $28.10 | $28.24 | $26.75 | $27.11 | $22.95 | 59,772 |
| 2020-03-11 | $28.59 | $28.61 | $28.29 | $28.40 | $24.04 | 15,244 |
| 2020-03-10 | $28.52 | $28.81 | $28.29 | $28.59 | $24.20 | 29,040 |
| 2020-03-09 | $28.25 | $28.59 | $27.90 | $28.40 | $24.04 | 41,506 |
| 2020-03-06 | $28.85 | $29.10 | $28.54 | $28.54 | $24.16 | 10,447 |
| 2020-03-05 | $29.10 | $29.30 | $29.10 | $29.10 | $24.63 | 3,522 |
| 2020-03-04 | $29.66 | $29.66 | $29.31 | $29.40 | $24.89 | 7,199 |
| 2020-03-03 | $28.86 | $29.20 | $28.78 | $29.20 | $24.72 | 20,929 |
| 2020-03-02 | $28.48 | $28.90 | $28.29 | $28.85 | $24.42 | 24,540 |
| 2020-02-28 | $28.55 | $28.98 | $28.28 | $28.28 | $23.94 | 69,596 |
| 2020-02-27 | $28.84 | $29.66 | $28.75 | $28.99 | $24.54 | 22,615 |
| 2020-02-26 | $28.78 | $29.10 | $28.61 | $29.09 | $24.62 | 27,232 |
| 2020-02-25 | $29.00 | $29.29 | $28.52 | $28.52 | $24.14 | 39,626 |
| 2020-02-24 | $29.39 | $29.39 | $28.82 | $28.82 | $24.39 | 9,693 |
| 2020-02-21 | $29.76 | $29.80 | $29.36 | $29.44 | $24.92 | 11,873 |
| 2020-02-20 | $29.53 | $29.67 | $29.53 | $29.66 | $25.11 | 10,910 |
| 2020-02-19 | $29.62 | $29.78 | $29.58 | $29.66 | $25.11 | 10,273 |
| 2020-02-18 | $29.73 | $29.80 | $29.67 | $29.70 | $25.14 | 15,479 |
| 2020-02-14 | $29.57 | $29.70 | $29.56 | $29.70 | $25.14 | 11,917 |
| 2020-02-13 | $29.50 | $29.73 | $29.25 | $29.69 | $25.13 | 18,604 |
| 2020-02-12 | $29.28 | $29.59 | $29.28 | $29.58 | $25.04 | 9,414 |
| 2020-02-11 | $29.30 | $29.35 | $29.20 | $29.33 | $24.83 | 12,141 |
| 2020-02-10 | $29.13 | $29.40 | $29.06 | $29.31 | $24.81 | 19,001 |
| 2020-02-07 | $29.08 | $29.45 | $29.08 | $29.40 | $24.89 | 13,566 |
| 2020-02-06 | $28.98 | $29.32 | $28.98 | $29.21 | $24.72 | 18,841 |
| 2020-02-05 | $29.20 | $29.25 | $29.15 | $29.25 | $24.76 | 19,449 |
| 2020-02-04 | $28.93 | $29.13 | $28.93 | $29.06 | $24.60 | 15,126 |
| 2020-02-03 | $29.02 | $29.06 | $28.95 | $29.04 | $24.58 | 10,159 |
| 2020-01-31 | $29.10 | $29.14 | $28.96 | $29.02 | $24.56 | 8,167 |
| 2020-01-30 | $29.06 | $29.15 | $28.84 | $29.09 | $24.62 | 9,785 |
| 2020-01-29 | $29.11 | $29.15 | $28.81 | $29.05 | $24.59 | 13,432 |
| 2020-01-28 | $28.77 | $29.12 | $28.77 | $29.00 | $24.55 | 7,014 |
| 2020-01-27 | $28.99 | $29.00 | $28.90 | $28.94 | $24.50 | 9,590 |
| 2020-01-24 | $29.04 | $29.10 | $28.92 | $29.07 | $24.61 | 7,132 |
| 2020-01-23 | $28.82 | $29.14 | $28.82 | $29.14 | $24.67 | 10,804 |
| 2020-01-22 | $29.01 | $29.06 | $28.79 | $28.92 | $24.48 | 27,022 |
| 2020-01-21 | $28.95 | $29.00 | $28.62 | $29.00 | $24.55 | 26,697 |
| 2020-01-17 | $28.85 | $29.00 | $28.65 | $28.99 | $24.54 | 26,002 |
| 2020-01-16 | $28.65 | $28.79 | $28.65 | $28.72 | $24.31 | 8,047 |
| 2020-01-15 | $28.75 | $28.87 | $28.63 | $28.76 | $24.34 | 9,914 |
| 2020-01-14 | $28.65 | $28.77 | $28.65 | $28.72 | $24.31 | 7,118 |
| 2020-01-13 | $28.76 | $28.80 | $28.51 | $28.69 | $24.28 | 35,104 |
| 2020-01-10 | $28.66 | $28.83 | $28.66 | $28.76 | $24.34 | 15,066 |
| 2020-01-09 | $28.72 | $28.80 | $28.62 | $28.70 | $24.29 | 11,487 |
| 2020-01-08 | $28.80 | $28.95 | $28.65 | $28.80 | $24.38 | 18,228 |
| 2020-01-07 | $28.69 | $28.84 | $28.48 | $28.80 | $24.38 | 35,118 |
| 2020-01-06 | $28.11 | $28.48 | $28.11 | $28.43 | $24.06 | 30,374 |
| 2020-01-03 | $28.13 | $28.38 | $28.07 | $28.19 | $23.86 | 33,406 |
| 2020-01-02 | $28.04 | $28.48 | $28.04 | $28.40 | $24.04 | 21,370 |
| 2019-12-31 | $28.30 | $28.30 | $28.00 | $28.00 | $23.70 | 26,542 |
| 2019-12-30 | $28.03 | $28.08 | $28.00 | $28.01 | $23.71 | 8,979 |
| 2019-12-27 | $28.10 | $28.10 | $28.01 | $28.05 | $23.74 | 10,578 |
| 2019-12-26 | $28.00 | $28.08 | $28.00 | $28.04 | $23.73 | 7,666 |
| 2019-12-24 | $28.04 | $28.05 | $28.00 | $28.00 | $23.70 | 9,904 |
| 2019-12-23 | $28.00 | $28.10 | $28.00 | $28.02 | $23.72 | 11,519 |
| 2019-12-20 | $28.05 | $28.15 | $28.02 | $28.09 | $23.78 | 11,805 |
| 2019-12-19 | $28.00 | $28.08 | $28.00 | $28.01 | $23.71 | 13,510 |
| 2019-12-18 | $28.01 | $28.15 | $28.00 | $28.01 | $23.71 | 20,503 |
| 2019-12-17 | $28.10 | $28.26 | $28.01 | $28.07 | $23.76 | 21,869 |
| 2019-12-16 | $28.17 | $28.20 | $28.01 | $28.04 | $23.73 | 12,142 |
| 2019-12-13 | $28.25 | $28.61 | $28.21 | $28.31 | $23.54 | 18,634 |
| 2019-12-12 | $28.37 | $28.55 | $28.18 | $28.20 | $23.45 | 45,083 |
| 2019-12-11 | $28.18 | $28.43 | $28.18 | $28.43 | $23.64 | 12,257 |
| 2019-12-10 | $28.19 | $28.25 | $28.16 | $28.17 | $23.43 | 12,408 |
| 2019-12-09 | $28.06 | $28.25 | $28.06 | $28.16 | $23.42 | 12,898 |
| 2019-12-06 | $28.05 | $28.14 | $27.99 | $28.14 | $23.40 | 14,736 |
| 2019-12-05 | $28.08 | $28.08 | $27.94 | $28.00 | $23.29 | 15,716 |
| 2019-12-04 | $28.04 | $28.08 | $28.04 | $28.08 | $23.35 | 7,986 |
| 2019-12-03 | $28.00 | $28.11 | $28.00 | $28.04 | $23.32 | 32,602 |
| 2019-12-02 | $28.14 | $28.16 | $28.00 | $28.05 | $23.33 | 32,735 |
| 2019-11-29 | $28.02 | $28.29 | $28.00 | $28.00 | $23.29 | 40,202 |
| 2019-11-27 | $28.26 | $28.30 | $28.01 | $28.01 | $23.29 | 14,399 |
| 2019-11-26 | $28.19 | $28.32 | $28.10 | $28.15 | $23.41 | 12,658 |
| 2019-11-25 | $28.19 | $28.33 | $28.11 | $28.30 | $23.53 | 11,198 |
| 2019-11-22 | $28.23 | $28.31 | $28.14 | $28.31 | $23.54 | 9,807 |
| 2019-11-21 | $28.03 | $28.20 | $28.01 | $28.01 | $23.29 | 10,959 |
| 2019-11-20 | $28.02 | $28.15 | $28.00 | $28.08 | $23.35 | 9,116 |
| 2019-11-19 | $28.15 | $28.25 | $28.00 | $28.15 | $23.41 | 14,007 |
| 2019-11-18 | $28.15 | $28.20 | $28.14 | $28.16 | $23.42 | 18,097 |
| 2019-11-15 | $28.17 | $28.25 | $28.17 | $28.18 | $23.44 | 4,259 |
| 2019-11-14 | $28.11 | $28.21 | $28.09 | $28.16 | $23.42 | 8,289 |
| 2019-11-13 | $28.00 | $28.20 | $27.97 | $28.12 | $23.39 | 11,574 |
| 2019-11-12 | $28.03 | $28.03 | $27.98 | $27.99 | $23.28 | 7,227 |
| 2019-11-11 | $27.97 | $28.13 | $27.97 | $28.02 | $23.30 | 9,684 |
| 2019-11-08 | $28.10 | $28.10 | $28.03 | $28.09 | $23.36 | 6,327 |
| 2019-11-07 | $28.17 | $28.17 | $27.95 | $28.05 | $23.33 | 13,883 |
| 2019-11-06 | $27.96 | $28.08 | $27.96 | $27.99 | $23.28 | 8,840 |
| 2019-11-05 | $28.05 | $28.14 | $27.98 | $27.98 | $23.27 | 7,349 |
| 2019-11-04 | $28.09 | $28.11 | $27.96 | $28.05 | $23.33 | 20,944 |
| 2019-11-01 | $28.10 | $28.21 | $28.03 | $28.04 | $23.32 | 10,894 |
| 2019-10-31 | $28.20 | $28.23 | $28.03 | $28.03 | $23.31 | 97,936 |
| 2019-10-30 | $28.15 | $28.18 | $28.11 | $28.16 | $23.42 | 11,580 |
| 2019-10-29 | $28.14 | $28.20 | $28.11 | $28.13 | $23.39 | 9,344 |
| 2019-10-28 | $28.24 | $28.24 | $28.05 | $28.20 | $23.45 | 7,082 |
| 2019-10-25 | $28.06 | $28.24 | $28.06 | $28.24 | $23.49 | 9,064 |
| 2019-10-24 | $28.13 | $28.25 | $28.13 | $28.20 | $23.45 | 3,958 |
| 2019-10-23 | $28.13 | $28.26 | $28.00 | $28.13 | $23.39 | 10,159 |
| 2019-10-22 | $28.12 | $28.12 | $28.00 | $28.04 | $23.32 | 8,039 |
| 2019-10-21 | $28.14 | $28.18 | $28.01 | $28.01 | $23.29 | 8,193 |
| 2019-10-18 | $28.27 | $28.27 | $28.00 | $28.00 | $23.29 | 6,452 |
| 2019-10-17 | $28.08 | $28.19 | $28.05 | $28.16 | $23.42 | 11,782 |
| 2019-10-16 | $27.95 | $28.28 | $27.95 | $28.03 | $23.31 | 13,573 |
| 2019-10-15 | $28.02 | $28.11 | $27.96 | $28.02 | $23.30 | 8,414 |
| 2019-10-14 | $27.98 | $28.05 | $27.92 | $28.01 | $23.29 | 7,452 |
| 2019-10-11 | $27.85 | $28.01 | $27.85 | $27.92 | $23.22 | 7,223 |
| 2019-10-10 | $27.99 | $27.99 | $27.87 | $27.92 | $23.22 | 10,750 |
| 2019-10-09 | $27.96 | $27.96 | $27.85 | $27.85 | $23.16 | 10,327 |
| 2019-10-08 | $27.85 | $27.96 | $27.85 | $27.96 | $23.25 | 6,605 |
| 2019-10-07 | $27.96 | $28.05 | $27.91 | $28.02 | $23.30 | 6,905 |
| 2019-10-04 | $27.90 | $28.05 | $27.90 | $27.98 | $23.27 | 12,358 |
| 2019-10-03 | $27.84 | $27.95 | $27.82 | $27.90 | $23.20 | 6,577 |
| 2019-10-02 | $27.77 | $27.91 | $27.70 | $27.91 | $23.21 | 19,035 |
| 2019-10-01 | $28.25 | $28.28 | $27.79 | $27.91 | $23.21 | 86,690 |
| 2019-09-30 | $28.08 | $28.25 | $27.95 | $28.07 | $23.34 | 76,033 |
| 2019-09-27 | $28.10 | $28.15 | $27.93 | $27.94 | $23.24 | 20,558 |
| 2019-09-26 | $28.28 | $28.28 | $28.01 | $28.07 | $23.34 | 13,387 |
| 2019-09-25 | $28.30 | $28.30 | $28.11 | $28.22 | $23.47 | 3,040 |
| 2019-09-24 | $28.40 | $28.53 | $28.19 | $28.31 | $23.54 | 16,856 |
| 2019-09-23 | $28.34 | $28.45 | $28.24 | $28.29 | $23.53 | 8,060 |
| 2019-09-20 | $28.54 | $28.56 | $28.18 | $28.23 | $23.48 | 13,584 |
| 2019-09-19 | $28.45 | $28.56 | $28.38 | $28.38 | $23.60 | 18,668 |
| 2019-09-18 | $28.54 | $28.61 | $28.39 | $28.56 | $23.75 | 21,935 |
| 2019-09-17 | $28.49 | $28.55 | $28.35 | $28.55 | $23.74 | 13,139 |
| 2019-09-16 | $28.22 | $28.61 | $28.17 | $28.49 | $23.69 | 31,678 |
| 2019-09-13 | $28.06 | $28.62 | $27.87 | $28.22 | $23.47 | 111,203 |
| 2019-09-12 | $28.25 | $28.43 | $28.16 | $28.28 | $23.11 | 17,457 |
| 2019-09-11 | $28.34 | $28.40 | $28.21 | $28.25 | $23.08 | 28,712 |
| 2019-09-10 | $28.36 | $28.50 | $28.22 | $28.22 | $23.06 | 12,548 |
| 2019-09-09 | $28.54 | $28.55 | $28.27 | $28.31 | $23.13 | 15,955 |
| 2019-09-06 | $28.52 | $28.52 | $28.40 | $28.46 | $23.26 | 9,047 |
| 2019-09-05 | $28.44 | $28.57 | $28.35 | $28.57 | $23.35 | 12,315 |
| 2019-09-04 | $28.39 | $28.50 | $28.29 | $28.40 | $23.21 | 15,560 |
| 2019-09-03 | $28.23 | $28.38 | $28.23 | $28.30 | $23.13 | 14,463 |
| 2019-08-30 | $28.42 | $28.42 | $28.15 | $28.16 | $23.01 | 73,433 |
| 2019-08-29 | $28.47 | $28.76 | $28.30 | $28.33 | $23.15 | 13,712 |
| 2019-08-28 | $28.34 | $28.75 | $28.34 | $28.65 | $23.41 | 9,261 |
| 2019-08-27 | $28.28 | $28.35 | $28.28 | $28.30 | $23.13 | 6,458 |
| 2019-08-26 | $28.40 | $28.50 | $28.25 | $28.25 | $23.08 | 20,837 |
| 2019-08-23 | $28.36 | $28.41 | $28.25 | $28.40 | $23.21 | 9,517 |
| 2019-08-22 | $28.38 | $28.66 | $28.30 | $28.32 | $23.14 | 9,992 |
| 2019-08-21 | $28.55 | $28.62 | $28.40 | $28.42 | $23.22 | 8,325 |
| 2019-08-20 | $28.41 | $28.59 | $28.37 | $28.55 | $23.33 | 12,427 |
| 2019-08-19 | $28.53 | $28.63 | $28.30 | $28.50 | $23.29 | 7,333 |
| 2019-08-16 | $28.42 | $28.64 | $28.20 | $28.27 | $23.10 | 19,428 |
| 2019-08-15 | $28.69 | $28.69 | $28.33 | $28.33 | $23.15 | 9,140 |
| 2019-08-14 | $28.31 | $28.55 | $28.25 | $28.55 | $23.33 | 7,126 |
| 2019-08-13 | $28.44 | $28.68 | $28.15 | $28.23 | $23.07 | 6,915 |
| 2019-08-12 | $28.60 | $28.70 | $28.15 | $28.40 | $23.21 | 8,207 |
| 2019-08-09 | $28.14 | $28.45 | $28.04 | $28.45 | $23.25 | 6,660 |
| 2019-08-08 | $28.22 | $28.34 | $28.20 | $28.34 | $23.16 | 9,229 |
| 2019-08-07 | $28.09 | $28.28 | $28.09 | $28.25 | $23.08 | 6,977 |
| 2019-08-06 | $28.00 | $28.28 | $28.00 | $28.27 | $23.10 | 10,640 |
| 2019-08-05 | $28.20 | $28.20 | $27.91 | $27.97 | $22.86 | 20,034 |
| 2019-08-02 | $28.09 | $28.20 | $28.08 | $28.20 | $23.04 | 8,267 |
| 2019-08-01 | $28.16 | $28.25 | $28.11 | $28.18 | $23.03 | 9,854 |
| 2019-07-31 | $27.95 | $28.17 | $27.90 | $27.96 | $22.85 | 67,173 |
| 2019-07-30 | $28.21 | $28.26 | $28.01 | $28.06 | $22.93 | 18,542 |
| 2019-07-29 | $28.15 | $28.28 | $28.11 | $28.17 | $23.02 | 15,178 |
| 2019-07-26 | $28.10 | $28.25 | $28.00 | $28.20 | $23.04 | 10,108 |
| 2019-07-25 | $28.03 | $28.14 | $27.91 | $28.00 | $22.88 | 12,546 |
| 2019-07-24 | $27.92 | $28.19 | $27.82 | $28.00 | $22.88 | 17,018 |
| 2019-07-23 | $28.17 | $28.17 | $27.90 | $27.91 | $22.81 | 17,164 |
| 2019-07-22 | $28.00 | $28.35 | $28.00 | $28.01 | $22.89 | 7,876 |
| 2019-07-19 | $28.23 | $28.27 | $28.01 | $28.09 | $22.95 | 10,566 |
| 2019-07-18 | $28.10 | $28.33 | $28.04 | $28.20 | $23.04 | 17,075 |
| 2019-07-17 | $27.97 | $28.14 | $27.89 | $28.10 | $22.96 | 10,438 |
| 2019-07-16 | $28.04 | $28.04 | $27.88 | $27.90 | $22.80 | 7,528 |
| 2019-07-15 | $28.14 | $28.14 | $27.90 | $27.96 | $22.85 | 10,437 |
| 2019-07-12 | $27.95 | $28.15 | $27.81 | $28.01 | $22.89 | 7,471 |
| 2019-07-11 | $27.96 | $28.10 | $27.80 | $27.80 | $22.72 | 6,441 |
| 2019-07-10 | $27.96 | $28.15 | $27.89 | $27.91 | $22.81 | 23,285 |
| 2019-07-09 | $28.08 | $28.15 | $27.90 | $27.93 | $22.82 | 11,208 |
| 2019-07-08 | $28.03 | $28.14 | $27.98 | $28.04 | $22.91 | 13,890 |
| 2019-07-05 | $28.15 | $28.25 | $28.01 | $28.14 | $22.99 | 4,124 |
| 2019-07-03 | $28.27 | $28.30 | $28.11 | $28.24 | $23.08 | 10,778 |
| 2019-07-02 | $27.95 | $28.40 | $27.82 | $28.25 | $23.08 | 13,799 |
| 2019-07-01 | $27.89 | $28.15 | $27.88 | $28.03 | $22.90 | 17,911 |
| 2019-06-28 | $28.04 | $28.50 | $27.57 | $27.65 | $22.59 | 88,268 |
| 2019-06-27 | $27.96 | $27.96 | $27.66 | $27.78 | $22.70 | 20,124 |
| 2019-06-26 | $28.35 | $28.37 | $27.91 | $27.97 | $22.86 | 17,874 |
| 2019-06-25 | $28.58 | $28.80 | $28.26 | $28.30 | $23.13 | 35,824 |
| 2019-06-24 | $28.70 | $28.70 | $28.48 | $28.48 | $23.27 | 9,683 |
| 2019-06-21 | $28.57 | $28.70 | $28.55 | $28.67 | $23.43 | 15,355 |
| 2019-06-20 | $28.52 | $28.64 | $28.40 | $28.55 | $23.33 | 7,901 |
| 2019-06-19 | $28.53 | $28.80 | $28.36 | $28.46 | $23.26 | 9,061 |
| 2019-06-18 | $28.55 | $28.59 | $28.32 | $28.46 | $23.26 | 22,986 |
| 2019-06-17 | $28.51 | $28.55 | $28.34 | $28.46 | $23.26 | 7,208 |
| 2019-06-14 | $28.55 | $28.55 | $28.35 | $28.43 | $23.23 | 20,374 |
| 2019-06-13 | $28.64 | $28.64 | $28.37 | $28.49 | $23.28 | 13,636 |
| 2019-06-12 | $28.75 | $28.89 | $28.70 | $28.72 | $23.06 | 10,297 |
| 2019-06-11 | $28.92 | $28.92 | $28.65 | $28.83 | $23.15 | 10,467 |
| 2019-06-10 | $28.90 | $28.99 | $28.86 | $28.90 | $23.21 | 17,369 |
| 2019-06-07 | $28.75 | $28.83 | $28.64 | $28.78 | $23.11 | 9,905 |
| 2019-06-06 | $28.75 | $28.75 | $28.40 | $28.58 | $22.95 | 42,817 |
| 2019-06-05 | $28.64 | $28.76 | $28.60 | $28.75 | $23.09 | 14,491 |
| 2019-06-04 | $28.40 | $28.59 | $28.40 | $28.54 | $22.92 | 15,252 |
| 2019-06-03 | $28.32 | $28.70 | $28.20 | $28.40 | $22.81 | 14,140 |
| 2019-05-31 | $28.50 | $28.94 | $28.14 | $28.16 | $22.61 | 76,289 |
| 2019-05-30 | $29.11 | $29.11 | $28.43 | $28.48 | $22.87 | 28,962 |
| 2019-05-29 | $28.43 | $28.62 | $28.43 | $28.52 | $22.90 | 5,783 |
| 2019-05-28 | $28.55 | $28.90 | $28.43 | $28.43 | $22.83 | 13,828 |
| 2019-05-24 | $28.43 | $28.45 | $28.34 | $28.39 | $22.80 | 8,003 |
| 2019-05-23 | $28.50 | $28.74 | $28.40 | $28.43 | $22.83 | 6,622 |
| 2019-05-22 | $28.40 | $29.00 | $28.40 | $28.51 | $22.89 | 12,748 |
| 2019-05-21 | $28.64 | $28.72 | $28.40 | $28.42 | $22.82 | 8,139 |
| 2019-05-20 | $28.66 | $29.01 | $28.41 | $28.41 | $22.81 | 8,938 |
| 2019-05-17 | $28.54 | $29.14 | $28.54 | $28.56 | $22.94 | 4,680 |
| 2019-05-16 | $28.62 | $28.72 | $28.54 | $28.68 | $23.03 | 5,937 |
| 2019-05-15 | $28.50 | $28.69 | $28.50 | $28.60 | $22.97 | 10,865 |
| 2019-05-14 | $28.63 | $28.85 | $28.49 | $28.49 | $22.88 | 17,690 |
| 2019-05-13 | $28.73 | $28.73 | $28.50 | $28.57 | $22.94 | 15,851 |
| 2019-05-10 | $28.76 | $28.85 | $28.67 | $28.70 | $23.05 | 10,659 |
| 2019-05-09 | $28.84 | $28.85 | $28.68 | $28.79 | $23.12 | 5,695 |
| 2019-05-08 | $28.80 | $29.07 | $28.80 | $28.85 | $23.17 | 2,295 |
| 2019-05-07 | $28.81 | $29.10 | $28.76 | $28.76 | $23.10 | 2,703 |
| 2019-05-06 | $28.92 | $29.20 | $28.80 | $28.90 | $23.21 | 8,442 |
| 2019-05-03 | $29.00 | $29.27 | $28.79 | $28.87 | $23.18 | 9,395 |
| 2019-05-02 | $29.00 | $29.05 | $28.75 | $28.92 | $23.22 | 4,477 |
| 2019-05-01 | $28.70 | $29.04 | $28.70 | $28.90 | $23.21 | 7,514 |
| 2019-04-30 | $29.05 | $29.26 | $28.66 | $28.66 | $23.02 | 60,956 |
| 2019-04-29 | $29.40 | $29.40 | $28.90 | $28.97 | $23.26 | 15,837 |
| 2019-04-26 | $29.26 | $29.45 | $28.81 | $29.40 | $23.61 | 22,420 |
| 2019-04-25 | $29.31 | $29.38 | $29.26 | $29.33 | $23.55 | 2,600 |
| 2019-04-24 | $29.28 | $29.31 | $29.18 | $29.26 | $23.50 | 9,506 |
| 2019-04-23 | $28.99 | $29.30 | $28.99 | $29.17 | $23.42 | 18,067 |
| 2019-04-22 | $28.91 | $29.00 | $28.91 | $28.95 | $23.25 | 6,794 |
| 2019-04-18 | $28.94 | $29.03 | $28.94 | $29.00 | $23.29 | 5,712 |
| 2019-04-17 | $28.97 | $29.05 | $28.92 | $29.04 | $23.32 | 13,049 |
| 2019-04-16 | $28.95 | $29.05 | $28.90 | $29.05 | $23.33 | 8,400 |
| 2019-04-15 | $28.95 | $28.95 | $28.79 | $28.88 | $23.19 | 9,336 |
| 2019-04-12 | $28.72 | $28.94 | $28.69 | $28.81 | $23.14 | 7,174 |
| 2019-04-11 | $28.68 | $28.90 | $28.65 | $28.67 | $23.02 | 9,700 |
| 2019-04-10 | $28.84 | $29.15 | $28.56 | $28.78 | $23.11 | 8,096 |
| 2019-04-09 | $28.87 | $28.88 | $28.63 | $28.76 | $23.10 | 12,615 |
| 2019-04-08 | $29.24 | $29.29 | $28.77 | $29.03 | $23.31 | 15,582 |
| 2019-04-05 | $29.27 | $29.32 | $29.18 | $29.32 | $23.55 | 13,188 |
| 2019-04-04 | $29.35 | $29.35 | $29.05 | $29.35 | $23.57 | 9,422 |
| 2019-04-03 | $29.22 | $29.35 | $28.78 | $29.16 | $23.42 | 12,694 |
| 2019-04-02 | $29.19 | $29.34 | $29.15 | $29.29 | $23.52 | 11,003 |
| 2019-04-01 | $28.90 | $29.38 | $28.55 | $29.32 | $23.55 | 32,593 |
| 2019-03-29 | $28.57 | $28.78 | $28.29 | $28.78 | $23.11 | 38,105 |
| 2019-03-28 | $28.27 | $28.56 | $28.27 | $28.33 | $22.75 | 14,662 |
| 2019-03-27 | $28.83 | $28.83 | $28.20 | $28.36 | $22.77 | 27,889 |
| 2019-03-26 | $28.93 | $28.98 | $28.61 | $28.70 | $23.05 | 8,409 |
| 2019-03-25 | $28.93 | $29.18 | $28.75 | $28.95 | $23.25 | 10,899 |
| 2019-03-22 | $28.81 | $28.99 | $28.79 | $28.85 | $23.17 | 6,392 |
| 2019-03-21 | $28.81 | $29.38 | $28.81 | $29.02 | $23.30 | 9,761 |
| 2019-03-20 | $28.95 | $29.20 | $28.87 | $28.93 | $23.23 | 2,377 |
| 2019-03-19 | $29.29 | $29.29 | $28.83 | $28.98 | $23.27 | 26,794 |
| 2019-03-18 | $29.16 | $29.48 | $29.11 | $29.14 | $23.40 | 6,683 |
| 2019-03-15 | $29.07 | $29.18 | $29.07 | $29.18 | $23.43 | 3,536 |
| 2019-03-14 | $29.33 | $29.33 | $29.07 | $29.16 | $23.42 | 15,271 |
| 2019-03-13 | $29.60 | $29.60 | $29.30 | $29.59 | $23.36 | 12,285 |
| 2019-03-12 | $29.57 | $29.69 | $29.35 | $29.40 | $23.21 | 15,701 |
| 2019-03-11 | $29.52 | $29.69 | $29.22 | $29.52 | $23.31 | 21,240 |
| 2019-03-08 | $29.06 | $29.52 | $29.06 | $29.52 | $23.31 | 12,983 |
| 2019-03-07 | $29.50 | $29.55 | $29.25 | $29.25 | $23.09 | 17,595 |
| 2019-03-06 | $29.32 | $29.55 | $29.16 | $29.55 | $23.33 | 13,043 |
| 2019-03-05 | $29.52 | $29.52 | $29.05 | $29.51 | $23.30 | 13,421 |
| 2019-03-04 | $29.40 | $29.65 | $29.15 | $29.56 | $23.34 | 8,118 |
| 2019-03-01 | $29.59 | $29.70 | $29.18 | $29.50 | $23.29 | 44,183 |
| 2019-02-28 | $28.64 | $29.76 | $28.60 | $29.42 | $23.23 | 142,882 |
| 2019-02-27 | $28.40 | $28.90 | $28.31 | $28.79 | $22.73 | 58,765 |
| 2019-02-26 | $28.39 | $28.55 | $28.30 | $28.40 | $22.42 | 15,260 |
| 2019-02-25 | $28.25 | $28.39 | $28.20 | $28.38 | $22.41 | 19,014 |
| 2019-02-22 | $28.10 | $28.27 | $28.01 | $28.27 | $22.32 | 12,526 |
| 2019-02-21 | $28.08 | $28.10 | $27.93 | $28.00 | $22.11 | 15,747 |
| 2019-02-20 | $28.06 | $28.21 | $28.05 | $28.17 | $22.24 | 6,407 |
| 2019-02-19 | $28.11 | $28.18 | $28.05 | $28.12 | $22.20 | 4,210 |
| 2019-02-15 | $28.15 | $28.15 | $28.00 | $28.05 | $22.15 | 10,868 |
| 2019-02-14 | $27.98 | $28.10 | $27.90 | $27.97 | $22.08 | 8,589 |
| 2019-02-13 | $28.15 | $28.15 | $27.79 | $28.00 | $22.11 | 5,512 |
| 2019-02-12 | $27.84 | $28.20 | $27.75 | $27.96 | $22.07 | 19,347 |
| 2019-02-11 | $27.67 | $27.85 | $27.67 | $27.80 | $21.95 | 15,726 |
| 2019-02-08 | $27.80 | $27.82 | $27.67 | $27.82 | $21.96 | 3,057 |
| 2019-02-07 | $27.78 | $27.85 | $27.65 | $27.85 | $21.99 | 23,349 |
| 2019-02-06 | $27.85 | $28.05 | $27.74 | $27.97 | $22.08 | 15,000 |
| 2019-02-05 | $28.08 | $28.24 | $27.84 | $27.94 | $22.06 | 14,142 |
| 2019-02-04 | $27.97 | $28.34 | $27.78 | $27.98 | $22.09 | 77,793 |
| 2019-02-01 | $28.44 | $28.74 | $27.97 | $28.23 | $22.29 | 20,585 |
| 2019-01-31 | $28.81 | $29.17 | $28.12 | $28.22 | $22.28 | 91,435 |
| 2019-01-30 | $28.84 | $29.13 | $28.84 | $28.95 | $22.86 | 23,975 |
| 2019-01-29 | $28.89 | $28.98 | $28.66 | $28.84 | $22.77 | 8,320 |
| 2019-01-28 | $28.91 | $28.91 | $28.36 | $28.70 | $22.66 | 12,624 |
| 2019-01-25 | $28.90 | $29.28 | $28.85 | $28.85 | $22.78 | 37,949 |
| 2019-01-24 | $28.90 | $28.90 | $28.49 | $28.84 | $22.77 | 28,415 |
| 2019-01-23 | $28.90 | $28.96 | $28.35 | $28.94 | $22.85 | 23,900 |
| 2019-01-22 | $28.25 | $29.15 | $27.95 | $29.03 | $22.92 | 43,742 |
| 2019-01-18 | $27.90 | $28.60 | $27.60 | $28.60 | $22.58 | 33,958 |
| 2019-01-17 | $27.87 | $28.00 | $27.59 | $27.82 | $21.96 | 9,665 |
| 2019-01-16 | $27.68 | $27.90 | $27.50 | $27.87 | $22.00 | 14,421 |
| 2019-01-15 | $27.23 | $27.70 | $27.15 | $27.69 | $21.86 | 32,066 |
| 2019-01-14 | $26.95 | $27.32 | $26.95 | $27.32 | $21.57 | 23,190 |
| 2019-01-11 | $26.68 | $27.00 | $26.63 | $26.95 | $21.28 | 25,082 |
| 2019-01-10 | $26.40 | $26.90 | $26.35 | $26.70 | $21.08 | 22,257 |
| 2019-01-09 | $26.70 | $26.94 | $26.38 | $26.44 | $20.87 | 53,180 |
| 2019-01-08 | $26.98 | $27.25 | $26.65 | $26.70 | $21.08 | 29,183 |
| 2019-01-07 | $26.91 | $27.29 | $26.82 | $26.98 | $21.30 | 44,025 |
| 2019-01-04 | $26.84 | $27.34 | $26.49 | $26.83 | $21.18 | 38,122 |
| 2019-01-03 | $27.19 | $27.19 | $26.75 | $26.76 | $21.13 | 14,926 |
| 2019-01-02 | $26.78 | $28.39 | $26.30 | $27.02 | $21.33 | 49,024 |
| 2018-12-31 | $26.92 | $27.36 | $26.45 | $26.79 | $21.15 | 30,998 |
| 2018-12-28 | $26.38 | $26.49 | $26.20 | $26.30 | $20.76 | 19,520 |
| 2018-12-27 | $26.34 | $26.69 | $26.09 | $26.27 | $20.74 | 15,061 |
| 2018-12-26 | $26.30 | $26.76 | $26.05 | $26.35 | $20.80 | 33,295 |
| 2018-12-24 | $26.18 | $26.30 | $25.72 | $25.93 | $20.47 | 30,237 |
| 2018-12-21 | $26.10 | $26.30 | $25.73 | $26.08 | $20.59 | 41,714 |
| 2018-12-20 | $26.20 | $26.48 | $25.72 | $26.10 | $20.61 | 31,530 |
| 2018-12-19 | $26.40 | $26.63 | $25.78 | $26.19 | $20.68 | 28,025 |
| 2018-12-18 | $27.00 | $27.16 | $26.36 | $26.56 | $20.97 | 23,229 |
| 2018-12-17 | $27.70 | $27.70 | $26.76 | $26.80 | $21.16 | 28,744 |
| 2018-12-14 | $27.67 | $28.53 | $27.56 | $27.71 | $21.88 | 21,299 |
| 2018-12-13 | $28.71 | $28.71 | $28.18 | $28.18 | $21.85 | 9,342 |
| 2018-12-12 | $29.67 | $29.67 | $28.18 | $28.41 | $22.03 | 23,317 |
| 2018-12-11 | $28.19 | $28.30 | $28.18 | $28.20 | $21.87 | 4,815 |
| 2018-12-10 | $27.86 | $28.39 | $27.86 | $28.15 | $21.83 | 11,890 |
| 2018-12-07 | $27.85 | $27.94 | $27.65 | $27.80 | $21.56 | 30,790 |
| 2018-12-06 | $27.44 | $27.98 | $27.44 | $27.62 | $21.42 | 37,081 |
| 2018-12-04 | $28.17 | $28.20 | $27.61 | $27.69 | $21.47 | 24,970 |
| 2018-12-03 | $28.40 | $28.46 | $28.25 | $28.38 | $22.01 | 5,590 |
| 2018-11-30 | $28.15 | $28.34 | $28.12 | $28.30 | $21.95 | 4,658 |
| 2018-11-29 | $28.23 | $28.25 | $28.00 | $28.10 | $21.79 | 7,517 |
| 2018-11-28 | $28.54 | $28.54 | $27.86 | $28.33 | $21.97 | 14,318 |
| 2018-11-27 | $27.72 | $27.73 | $27.57 | $27.62 | $21.42 | 12,779 |
| 2018-11-26 | $27.55 | $27.74 | $27.50 | $27.57 | $21.38 | 12,214 |
| 2018-11-23 | $27.63 | $27.65 | $27.58 | $27.58 | $21.39 | 6,377 |
| 2018-11-21 | $27.55 | $27.69 | $27.55 | $27.60 | $21.40 | 9,054 |
| 2018-11-20 | $27.58 | $27.58 | $27.43 | $27.43 | $21.27 | 13,285 |
| 2018-11-19 | $27.85 | $27.85 | $27.46 | $27.58 | $21.39 | 22,049 |
| 2018-11-16 | $27.75 | $28.05 | $27.71 | $27.90 | $21.64 | 10,000 |
| 2018-11-15 | $27.79 | $27.79 | $27.45 | $27.65 | $21.44 | 28,638 |
| 2018-11-14 | $27.98 | $27.98 | $27.75 | $27.79 | $21.55 | 13,625 |
| 2018-11-13 | $27.80 | $27.95 | $27.76 | $27.82 | $21.57 | 5,017 |
| 2018-11-12 | $28.05 | $28.13 | $27.81 | $27.82 | $21.57 | 6,757 |
| 2018-11-09 | $27.81 | $28.00 | $27.81 | $27.95 | $21.68 | 6,752 |
| 2018-11-08 | $27.93 | $27.95 | $27.84 | $27.88 | $21.62 | 7,302 |
| 2018-11-07 | $27.96 | $28.00 | $27.84 | $27.89 | $21.63 | 17,408 |
| 2018-11-06 | $27.87 | $28.01 | $27.80 | $27.91 | $21.64 | 12,970 |
| 2018-11-05 | $27.84 | $27.95 | $27.82 | $27.89 | $21.63 | 4,080 |
| 2018-11-02 | $28.00 | $28.20 | $27.82 | $27.92 | $21.65 | 4,448 |
| 2018-11-01 | $27.76 | $28.10 | $27.76 | $28.00 | $21.71 | 5,861 |
| 2018-10-31 | $27.88 | $29.30 | $27.76 | $27.85 | $21.60 | 17,450 |
| 2018-10-30 | $27.83 | $27.90 | $27.71 | $27.75 | $21.52 | 10,511 |
| 2018-10-29 | $27.68 | $28.13 | $27.29 | $27.83 | $21.58 | 21,216 |
| 2018-10-26 | $28.02 | $28.24 | $27.93 | $28.00 | $21.71 | 6,681 |
| 2018-10-25 | $28.18 | $28.31 | $27.99 | $28.09 | $21.78 | 33,541 |
| 2018-10-24 | $28.37 | $28.39 | $28.04 | $28.10 | $21.79 | 7,037 |
| 2018-10-23 | $28.25 | $28.40 | $28.18 | $28.20 | $21.87 | 8,082 |
| 2018-10-22 | $28.08 | $29.50 | $28.02 | $28.35 | $21.99 | 8,470 |
| 2018-10-19 | $27.83 | $28.33 | $27.83 | $28.33 | $21.97 | 34,289 |
| 2018-10-18 | $28.01 | $28.05 | $27.82 | $27.93 | $21.66 | 25,115 |
| 2018-10-17 | $28.10 | $28.14 | $27.84 | $28.01 | $21.72 | 26,347 |
| 2018-10-16 | $28.32 | $28.32 | $28.05 | $28.05 | $21.75 | 15,117 |
| 2018-10-15 | $28.03 | $28.35 | $28.00 | $28.11 | $21.80 | 28,655 |
| 2018-10-12 | $28.05 | $28.49 | $27.86 | $28.03 | $21.74 | 27,050 |
| 2018-10-11 | $27.93 | $28.69 | $27.84 | $27.90 | $21.64 | 26,192 |
| 2018-10-10 | $28.02 | $28.58 | $27.82 | $27.92 | $21.65 | 26,963 |
| 2018-10-09 | $28.08 | $28.84 | $28.08 | $28.14 | $21.82 | 15,631 |
| 2018-10-08 | $28.00 | $28.60 | $27.81 | $28.07 | $21.77 | 36,642 |
| 2018-10-05 | $28.22 | $28.88 | $27.85 | $27.98 | $21.70 | 105,172 |
| 2018-10-04 | $29.16 | $29.40 | $28.00 | $28.22 | $21.89 | 38,959 |
| 2018-10-03 | $29.26 | $29.50 | $27.57 | $28.75 | $22.30 | 69,800 |
| 2018-10-02 | $29.48 | $29.48 | $29.30 | $29.30 | $22.72 | 15,163 |
| 2018-10-01 | $29.86 | $29.87 | $29.26 | $29.33 | $22.75 | 19,208 |
| 2018-09-28 | $29.67 | $29.98 | $29.45 | $29.63 | $22.98 | 16,173 |
| 2018-09-27 | $29.59 | $29.59 | $29.26 | $29.39 | $22.79 | 21,350 |
| 2018-09-26 | $29.67 | $29.67 | $29.63 | $29.63 | $22.98 | 1,488 |
| 2018-09-25 | $29.67 | $29.79 | $29.50 | $29.60 | $22.96 | 8,824 |
| 2018-09-24 | $29.50 | $29.94 | $29.40 | $29.94 | $23.22 | 4,243 |
| 2018-09-21 | $29.43 | $29.58 | $29.43 | $29.56 | $22.92 | 3,597 |
| 2018-09-20 | $29.39 | $29.57 | $29.34 | $29.51 | $22.89 | 10,571 |
| 2018-09-19 | $29.60 | $29.60 | $29.25 | $29.28 | $22.71 | 14,951 |
| 2018-09-18 | $29.58 | $29.81 | $29.40 | $29.75 | $23.07 | 16,668 |
| 2018-09-17 | $30.39 | $30.39 | $29.58 | $29.58 | $22.94 | 37,894 |
| 2018-09-14 | $29.97 | $30.44 | $29.97 | $30.19 | $23.41 | 7,695 |
| 2018-09-13 | $29.88 | $30.49 | $29.88 | $30.31 | $23.51 | 18,188 |
| 2018-09-12 | $30.25 | $30.35 | $30.20 | $30.29 | $23.11 | 3,229 |
| 2018-09-11 | $30.39 | $30.41 | $30.25 | $30.35 | $23.16 | 26,197 |
| 2018-09-10 | $30.50 | $30.50 | $29.75 | $30.00 | $22.89 | 2,000 |
| 2018-09-07 | $29.87 | $29.88 | $29.75 | $29.77 | $22.71 | 20,469 |
| 2018-09-06 | $30.12 | $30.12 | $29.81 | $29.88 | $22.80 | 6,325 |
| 2018-09-05 | $30.25 | $30.40 | $29.91 | $29.95 | $22.85 | 11,953 |
| 2018-09-04 | $30.50 | $30.50 | $30.25 | $30.25 | $23.08 | 6,068 |
| 2018-08-31 | $30.40 | $30.49 | $30.40 | $30.45 | $23.23 | 11,065 |
| 2018-08-30 | $30.38 | $30.38 | $30.33 | $30.35 | $23.16 | 1,023 |
| 2018-08-29 | $30.20 | $30.44 | $30.20 | $30.44 | $23.22 | 5,314 |
| 2018-08-28 | $30.10 | $30.23 | $30.04 | $30.23 | $23.06 | 5,747 |
| 2018-08-27 | $30.12 | $30.16 | $30.06 | $30.16 | $23.01 | 4,509 |
| 2018-08-24 | $30.10 | $30.17 | $30.00 | $30.17 | $23.02 | 6,043 |
| 2018-08-23 | $29.99 | $30.13 | $29.99 | $30.03 | $22.91 | 6,408 |
| 2018-08-22 | $30.10 | $30.15 | $29.95 | $29.96 | $22.86 | 8,409 |
| 2018-08-21 | $30.13 | $30.13 | $29.98 | $30.04 | $22.92 | 4,030 |
| 2018-08-20 | $29.75 | $30.15 | $29.75 | $30.13 | $22.99 | 17,010 |
| 2018-08-17 | $29.81 | $29.82 | $29.75 | $29.77 | $22.71 | 5,767 |
| 2018-08-16 | $29.62 | $29.80 | $29.60 | $29.79 | $22.73 | 9,679 |
| 2018-08-15 | $29.69 | $29.70 | $29.60 | $29.70 | $22.66 | 7,613 |
| 2018-08-14 | $29.63 | $29.94 | $29.58 | $29.63 | $22.61 | 14,946 |
| 2018-08-13 | $29.67 | $29.70 | $29.61 | $29.63 | $22.61 | 4,653 |
| 2018-08-10 | $29.62 | $29.69 | $29.60 | $29.65 | $22.62 | 5,411 |
| 2018-08-09 | $29.94 | $29.94 | $29.61 | $29.68 | $22.64 | 11,660 |
| 2018-08-08 | $29.86 | $29.92 | $29.86 | $29.91 | $22.82 | 1,729 |
| 2018-08-07 | $29.95 | $29.95 | $29.62 | $29.90 | $22.81 | 7,028 |
| 2018-08-06 | $29.80 | $29.88 | $29.75 | $29.83 | $22.76 | 5,588 |
| 2018-08-03 | $29.66 | $29.91 | $29.65 | $29.77 | $22.71 | 4,315 |
| 2018-08-02 | $29.62 | $29.84 | $29.50 | $29.64 | $22.61 | 5,144 |
| 2018-08-01 | $29.80 | $29.91 | $29.70 | $29.70 | $22.66 | 22,115 |
| 2018-07-31 | $29.95 | $30.07 | $29.80 | $29.86 | $22.78 | 10,641 |
| 2018-07-30 | $29.96 | $30.17 | $29.95 | $29.98 | $22.87 | 6,649 |
| 2018-07-27 | $30.17 | $30.17 | $29.95 | $29.97 | $22.87 | 1,899 |
| 2018-07-26 | $30.35 | $30.35 | $30.03 | $30.11 | $22.97 | 3,403 |
| 2018-07-25 | $30.30 | $30.30 | $29.91 | $30.09 | $22.96 | 11,901 |
| 2018-07-24 | $30.28 | $30.28 | $30.15 | $30.28 | $23.10 | 6,129 |
| 2018-07-23 | $30.25 | $30.30 | $30.04 | $30.26 | $23.09 | 6,640 |
| 2018-07-20 | $29.90 | $30.40 | $29.90 | $30.40 | $23.19 | 12,659 |
| 2018-07-19 | $30.00 | $30.10 | $29.95 | $30.00 | $22.89 | 8,672 |
| 2018-07-18 | $30.03 | $30.15 | $29.90 | $29.95 | $22.85 | 1,205 |
| 2018-07-17 | $30.00 | $30.36 | $29.87 | $29.91 | $22.82 | 14,297 |
| 2018-07-16 | $30.05 | $30.05 | $29.81 | $29.90 | $22.81 | 6,450 |
| 2018-07-13 | $30.18 | $30.18 | $30.05 | $30.11 | $22.97 | 5,448 |
| 2018-07-12 | $30.39 | $30.39 | $30.12 | $30.18 | $23.03 | 6,006 |
| 2018-07-11 | $30.39 | $30.40 | $30.06 | $30.28 | $23.10 | 18,739 |
| 2018-07-10 | $30.30 | $30.39 | $30.25 | $30.39 | $23.19 | 20,006 |
| 2018-07-09 | $30.25 | $30.44 | $30.25 | $30.39 | $23.19 | 25,651 |
| 2018-07-06 | $30.48 | $30.48 | $30.25 | $30.29 | $23.11 | 13,545 |
| 2018-07-05 | $30.39 | $30.45 | $30.30 | $30.39 | $23.19 | 15,771 |
| 2018-07-03 | $30.35 | $30.50 | $29.96 | $30.50 | $23.27 | 29,621 |
| 2018-07-02 | $29.91 | $30.17 | $29.76 | $30.16 | $23.01 | 15,923 |
| 2018-06-29 | $29.63 | $29.74 | $29.62 | $29.70 | $22.66 | 4,901 |
| 2018-06-28 | $29.68 | $29.68 | $29.58 | $29.62 | $22.60 | 6,010 |
| 2018-06-27 | $29.78 | $29.80 | $29.56 | $29.56 | $22.55 | 18,525 |
| 2018-06-26 | $29.80 | $29.85 | $29.79 | $29.81 | $22.74 | 1,954 |
| 2018-06-25 | $29.69 | $29.85 | $29.69 | $29.79 | $22.73 | 5,405 |
| 2018-06-22 | $29.68 | $29.99 | $29.68 | $29.85 | $22.77 | 8,973 |
| 2018-06-21 | $29.68 | $29.74 | $29.68 | $29.69 | $22.65 | 4,877 |
| 2018-06-20 | $29.78 | $29.84 | $29.67 | $29.68 | $22.64 | 3,065 |
| 2018-06-19 | $29.99 | $29.99 | $29.66 | $29.72 | $22.67 | 14,354 |
| 2018-06-18 | $29.97 | $29.98 | $29.85 | $29.98 | $22.87 | 7,697 |
| 2018-06-15 | $29.81 | $30.36 | $29.81 | $30.08 | $22.95 | 21,162 |
| 2018-06-14 | $30.19 | $30.50 | $30.19 | $30.39 | $22.81 | 20,607 |
| 2018-06-13 | $30.23 | $30.27 | $30.20 | $30.20 | $22.66 | 1,011 |
| 2018-06-12 | $30.33 | $30.40 | $30.20 | $30.35 | $22.78 | 6,880 |
| 2018-06-11 | $30.25 | $30.35 | $30.21 | $30.28 | $22.72 | 14,293 |
| 2018-06-08 | $30.12 | $30.80 | $30.12 | $30.25 | $22.70 | 37,756 |
| 2018-06-07 | $30.17 | $30.30 | $30.05 | $30.23 | $22.69 | 6,828 |
| 2018-06-06 | $29.97 | $30.19 | $29.96 | $30.14 | $22.62 | 4,454 |
| 2018-06-05 | $29.88 | $30.25 | $29.84 | $30.20 | $22.66 | 21,505 |
| 2018-06-04 | $29.85 | $29.93 | $29.80 | $29.88 | $22.42 | 77,061 |
| 2018-06-01 | $29.82 | $29.85 | $29.77 | $29.80 | $22.36 | 9,526 |
| 2018-05-31 | $29.80 | $30.16 | $29.80 | $29.80 | $22.36 | 5,889 |
| 2018-05-30 | $29.80 | $30.03 | $29.80 | $29.93 | $22.46 | 1,488 |
| 2018-05-29 | $29.96 | $30.04 | $29.75 | $29.85 | $22.40 | 5,278 |
| 2018-05-25 | $30.18 | $30.18 | $29.83 | $29.83 | $22.39 | 4,937 |
| 2018-05-24 | $30.00 | $30.23 | $29.99 | $30.06 | $22.56 | 6,018 |
| 2018-05-23 | $29.95 | $30.16 | $29.95 | $29.97 | $22.49 | 6,736 |
| 2018-05-22 | $30.11 | $30.11 | $29.95 | $29.96 | $22.48 | 13,546 |
| 2018-05-21 | $30.00 | $30.16 | $29.95 | $29.97 | $22.49 | 8,086 |
| 2018-05-18 | $29.99 | $30.00 | $29.71 | $30.00 | $22.51 | 4,058 |
| 2018-05-17 | $29.68 | $29.97 | $29.68 | $29.97 | $22.49 | 8,740 |
| 2018-05-16 | $29.76 | $29.82 | $29.68 | $29.72 | $22.30 | 2,545 |
| 2018-05-15 | $29.76 | $29.85 | $29.71 | $29.78 | $22.35 | 3,346 |
| 2018-05-14 | $29.71 | $29.88 | $29.69 | $29.88 | $22.42 | 3,561 |
| 2018-05-11 | $29.60 | $29.74 | $29.60 | $29.69 | $22.28 | 3,754 |
| 2018-05-10 | $29.61 | $29.79 | $29.60 | $29.69 | $22.28 | 9,949 |
| 2018-05-09 | $29.31 | $29.78 | $29.31 | $29.61 | $22.22 | 9,595 |
| 2018-05-08 | $29.55 | $29.58 | $29.32 | $29.42 | $22.08 | 4,918 |
| 2018-05-07 | $29.64 | $29.72 | $29.45 | $29.47 | $22.12 | 14,347 |
| 2018-05-04 | $29.80 | $29.85 | $29.35 | $29.47 | $22.12 | 18,262 |
| 2018-05-03 | $29.61 | $29.77 | $29.60 | $29.60 | $22.21 | 4,330 |
| 2018-05-02 | $29.75 | $29.86 | $29.66 | $29.66 | $22.26 | 8,149 |
| 2018-05-01 | $29.80 | $29.80 | $29.60 | $29.62 | $22.23 | 13,103 |
| 2018-04-30 | $29.92 | $29.92 | $29.81 | $29.85 | $22.40 | 3,524 |
| 2018-04-27 | $29.71 | $29.82 | $29.68 | $29.80 | $22.36 | 2,958 |
| 2018-04-26 | $29.84 | $29.92 | $29.68 | $29.72 | $22.30 | 6,902 |
| 2018-04-25 | $29.83 | $29.87 | $29.65 | $29.68 | $22.27 | 5,737 |
| 2018-04-24 | $29.94 | $29.94 | $29.61 | $29.84 | $22.39 | 11,698 |
| 2018-04-23 | $29.80 | $29.85 | $29.38 | $29.85 | $22.40 | 3,481 |
| 2018-04-20 | $29.47 | $29.78 | $29.33 | $29.78 | $22.35 | 21,071 |
| 2018-04-19 | $29.46 | $29.70 | $29.40 | $29.70 | $22.29 | 17,337 |
| 2018-04-18 | $29.80 | $29.80 | $29.34 | $29.46 | $22.11 | 15,420 |
| 2018-04-17 | $29.62 | $29.85 | $29.44 | $29.85 | $22.40 | 12,392 |
| 2018-04-16 | $29.72 | $29.80 | $29.65 | $29.68 | $22.27 | 5,252 |
| 2018-04-13 | $29.65 | $29.72 | $29.61 | $29.70 | $22.29 | 6,507 |
| 2018-04-12 | $29.70 | $29.76 | $29.60 | $29.65 | $22.25 | 10,740 |
| 2018-04-11 | $29.75 | $29.90 | $29.64 | $29.70 | $22.29 | 9,957 |
| 2018-04-10 | $29.98 | $29.98 | $29.61 | $29.88 | $22.42 | 7,140 |
| 2018-04-09 | $29.85 | $29.99 | $29.74 | $29.90 | $22.44 | 7,740 |
| 2018-04-06 | $29.85 | $29.99 | $29.85 | $29.95 | $22.48 | 17,360 |
| 2018-04-05 | $29.93 | $29.99 | $29.93 | $29.99 | $22.51 | 6,658 |
| 2018-04-04 | $29.97 | $29.98 | $29.70 | $29.98 | $22.50 | 5,488 |
| 2018-04-03 | $29.79 | $29.98 | $29.60 | $29.98 | $22.50 | 20,963 |
| 2018-04-02 | $29.99 | $29.99 | $29.82 | $29.97 | $22.49 | 9,170 |
| 2018-03-29 | $29.99 | $29.99 | $29.67 | $29.99 | $22.51 | 12,420 |
| 2018-03-28 | $29.85 | $29.91 | $29.51 | $29.56 | $22.18 | 11,520 |
| 2018-03-27 | $29.55 | $29.81 | $29.51 | $29.81 | $22.37 | 6,798 |
| 2018-03-26 | $29.53 | $29.81 | $29.50 | $29.71 | $22.30 | 3,873 |
| 2018-03-23 | $29.55 | $29.73 | $29.50 | $29.58 | $22.20 | 5,981 |
| 2018-03-22 | $29.58 | $29.69 | $29.55 | $29.57 | $22.19 | 12,901 |
| 2018-03-21 | $29.62 | $29.80 | $29.56 | $29.61 | $22.22 | 4,534 |
| 2018-03-20 | $29.76 | $29.76 | $29.62 | $29.76 | $22.33 | 10,618 |
| 2018-03-19 | $29.55 | $29.75 | $29.55 | $29.56 | $22.18 | 7,415 |
| 2018-03-16 | $29.80 | $29.91 | $29.71 | $29.78 | $22.35 | 6,682 |
| 2018-03-15 | $29.75 | $29.99 | $29.75 | $29.85 | $22.40 | 2,414 |
| 2018-03-14 | $30.32 | $30.32 | $29.95 | $30.27 | $22.34 | 17,430 |
| 2018-03-13 | $30.21 | $30.32 | $30.10 | $30.32 | $22.38 | 21,659 |
| 2018-03-12 | $29.88 | $30.19 | $29.85 | $30.11 | $22.22 | 12,076 |
| 2018-03-09 | $30.34 | $30.34 | $30.18 | $30.26 | $22.33 | 10,430 |
| 2018-03-08 | $30.30 | $30.34 | $30.29 | $30.34 | $22.39 | 5,031 |
| 2018-03-07 | $30.10 | $30.24 | $30.10 | $30.15 | $22.25 | 3,684 |
| 2018-03-06 | $30.32 | $30.32 | $30.10 | $30.15 | $22.25 | 8,750 |
| 2018-03-05 | $30.35 | $30.35 | $30.10 | $30.32 | $22.38 | 11,234 |
| 2018-03-02 | $30.14 | $30.24 | $30.10 | $30.20 | $22.29 | 4,722 |
| 2018-03-01 | $30.18 | $30.18 | $30.01 | $30.13 | $22.24 | 8,361 |
| 2018-02-28 | $29.70 | $30.16 | $29.70 | $30.15 | $22.25 | 8,594 |
| 2018-02-27 | $29.61 | $30.10 | $29.61 | $29.95 | $22.11 | 16,587 |
| 2018-02-26 | $29.75 | $29.95 | $29.70 | $29.84 | $22.02 | 9,679 |
| 2018-02-23 | $29.68 | $29.83 | $29.65 | $29.80 | $22.00 | 3,048 |
| 2018-02-22 | $29.33 | $29.68 | $29.33 | $29.61 | $21.86 | 6,719 |
| 2018-02-21 | $29.21 | $29.48 | $29.21 | $29.30 | $21.63 | 15,523 |
| 2018-02-20 | $29.26 | $29.40 | $29.25 | $29.30 | $21.63 | 11,147 |
| 2018-02-16 | $29.30 | $29.49 | $29.30 | $29.42 | $21.71 | 4,647 |
| 2018-02-15 | $29.20 | $29.38 | $29.20 | $29.32 | $21.64 | 3,656 |
| 2018-02-14 | $29.41 | $29.50 | $29.23 | $29.39 | $21.69 | 11,838 |
| 2018-02-13 | $29.26 | $29.71 | $29.26 | $29.41 | $21.71 | 20,408 |
| 2018-02-12 | $29.64 | $29.85 | $29.50 | $29.71 | $21.93 | 11,735 |
| 2018-02-09 | $29.40 | $29.76 | $29.35 | $29.64 | $21.88 | 11,098 |
| 2018-02-08 | $29.65 | $29.71 | $29.40 | $29.45 | $21.74 | 11,239 |
| 2018-02-07 | $29.41 | $30.34 | $29.34 | $29.74 | $21.95 | 21,462 |
| 2018-02-06 | $29.20 | $29.37 | $29.11 | $29.31 | $21.63 | 21,760 |
| 2018-02-05 | $29.22 | $29.69 | $29.02 | $29.20 | $21.55 | 22,348 |
| 2018-02-02 | $29.16 | $29.60 | $28.89 | $28.89 | $21.32 | 36,958 |
| 2018-02-01 | $29.55 | $29.73 | $29.11 | $29.17 | $21.53 | 26,973 |
| 2018-01-31 | $29.59 | $29.93 | $29.49 | $29.55 | $21.81 | 7,032 |
| 2018-01-30 | $29.80 | $29.95 | $29.50 | $29.61 | $21.86 | 26,953 |
| 2018-01-29 | $29.99 | $29.99 | $29.60 | $29.75 | $21.96 | 24,462 |
| 2018-01-26 | $30.12 | $30.23 | $29.80 | $29.89 | $22.06 | 21,710 |
| 2018-01-25 | $30.14 | $30.16 | $30.00 | $30.12 | $22.23 | 13,250 |
| 2018-01-24 | $30.07 | $30.36 | $30.05 | $30.17 | $22.27 | 11,083 |
| 2018-01-23 | $30.08 | $30.19 | $30.03 | $30.16 | $22.26 | 5,256 |
| 2018-01-22 | $30.20 | $30.24 | $30.03 | $30.07 | $22.19 | 12,474 |
| 2018-01-19 | $30.04 | $30.38 | $30.03 | $30.03 | $22.17 | 11,671 |
| 2018-01-18 | $30.54 | $30.54 | $30.00 | $30.04 | $22.17 | 22,796 |
| 2018-01-17 | $30.26 | $30.64 | $30.26 | $30.61 | $22.59 | 9,512 |
| 2018-01-16 | $30.43 | $30.58 | $30.23 | $30.49 | $22.50 | 18,716 |
| 2018-01-12 | $30.14 | $30.46 | $30.14 | $30.43 | $22.46 | 11,600 |
| 2018-01-11 | $30.30 | $30.33 | $30.10 | $30.14 | $22.25 | 19,159 |
| 2018-01-10 | $30.26 | $30.30 | $30.19 | $30.25 | $22.33 | 6,625 |
| 2018-01-09 | $30.21 | $30.30 | $30.21 | $30.30 | $22.36 | 11,436 |
| 2018-01-08 | $30.30 | $30.30 | $30.12 | $30.29 | $22.36 | 7,267 |
| 2018-01-05 | $30.16 | $30.30 | $30.01 | $30.26 | $22.33 | 6,921 |
| 2018-01-04 | $30.00 | $30.27 | $30.00 | $30.24 | $22.32 | 8,674 |
| 2018-01-03 | $30.30 | $30.30 | $30.01 | $30.07 | $22.19 | 11,186 |
| 2018-01-02 | $29.97 | $30.13 | $29.96 | $30.09 | $22.21 | 21,146 |
| 2017-12-29 | $30.10 | $30.30 | $29.97 | $30.13 | $22.24 | 13,464 |
| 2017-12-28 | $30.12 | $30.17 | $29.80 | $29.95 | $22.11 | 8,749 |
| 2017-12-27 | $30.30 | $30.30 | $29.72 | $30.14 | $22.25 | 23,088 |
| 2017-12-26 | $30.13 | $30.28 | $30.12 | $30.19 | $22.28 | 2,147 |
| 2017-12-22 | $30.12 | $30.30 | $30.11 | $30.14 | $22.25 | 3,417 |
| 2017-12-21 | $30.22 | $30.30 | $30.11 | $30.30 | $22.36 | 8,823 |
| 2017-12-20 | $30.19 | $30.25 | $30.04 | $30.20 | $22.29 | 16,965 |
| 2017-12-19 | $30.30 | $30.30 | $30.01 | $30.10 | $22.22 | 11,820 |
| 2017-12-18 | $30.36 | $30.36 | $30.01 | $30.25 | $22.33 | 19,878 |
| 2017-12-15 | $30.23 | $30.75 | $30.23 | $30.25 | $22.33 | 11,987 |
| 2017-12-14 | $30.44 | $30.61 | $30.38 | $30.56 | $22.56 | 19,930 |
| 2017-12-13 | $30.78 | $30.86 | $30.57 | $30.85 | $22.40 | 14,520 |
| 2017-12-12 | $30.89 | $30.89 | $30.81 | $30.84 | $22.40 | 6,218 |
| 2017-12-11 | $30.77 | $30.98 | $30.71 | $30.89 | $22.43 | 7,498 |
| 2017-12-08 | $30.80 | $30.97 | $30.79 | $30.97 | $22.49 | 8,899 |
| 2017-12-07 | $30.50 | $30.93 | $30.50 | $30.93 | $22.46 | 9,308 |
| 2017-12-06 | $30.40 | $30.53 | $30.40 | $30.50 | $22.15 | 12,226 |
| 2017-12-05 | $30.30 | $30.40 | $30.23 | $30.40 | $22.08 | 8,296 |
| 2017-12-04 | $30.10 | $30.35 | $30.10 | $30.35 | $22.04 | 23,472 |
| 2017-12-01 | $30.19 | $30.20 | $30.02 | $30.20 | $21.93 | 3,829 |
| 2017-11-30 | $30.01 | $30.20 | $29.95 | $30.10 | $21.86 | 5,728 |
| 2017-11-29 | $30.24 | $30.25 | $29.89 | $30.03 | $21.81 | 15,011 |
| 2017-11-28 | $30.02 | $30.19 | $30.02 | $30.07 | $21.84 | 6,546 |
| 2017-11-27 | $30.14 | $30.15 | $29.98 | $30.15 | $21.90 | 13,041 |
| 2017-11-24 | $29.93 | $30.00 | $29.90 | $30.00 | $21.79 | 1,334 |
| 2017-11-22 | $29.86 | $30.12 | $29.80 | $29.85 | $21.68 | 9,137 |
| 2017-11-21 | $29.85 | $30.06 | $29.84 | $29.85 | $21.68 | 17,912 |
| 2017-11-20 | $29.75 | $30.12 | $29.75 | $29.99 | $21.78 | 15,115 |
| 2017-11-17 | $29.91 | $29.97 | $29.63 | $29.75 | $21.60 | 27,235 |
| 2017-11-16 | $29.60 | $29.94 | $29.56 | $29.89 | $21.71 | 5,430 |
| 2017-11-15 | $29.66 | $29.73 | $29.42 | $29.57 | $21.47 | 10,345 |
| 2017-11-14 | $29.51 | $29.73 | $29.50 | $29.58 | $21.48 | 14,893 |
| 2017-11-13 | $29.50 | $29.69 | $29.24 | $29.69 | $21.56 | 12,621 |
| 2017-11-10 | $29.77 | $29.77 | $29.34 | $29.40 | $21.35 | 55,506 |
| 2017-11-09 | $29.95 | $29.97 | $29.66 | $29.76 | $21.61 | 14,792 |
| 2017-11-08 | $29.90 | $29.99 | $29.86 | $29.97 | $21.76 | 5,145 |
| 2017-11-07 | $29.96 | $29.96 | $29.84 | $29.89 | $21.71 | 3,517 |
| 2017-11-06 | $29.94 | $30.01 | $29.77 | $29.87 | $21.69 | 11,554 |
| 2017-11-03 | $29.85 | $29.96 | $29.81 | $29.96 | $21.76 | 8,441 |
| 2017-11-02 | $29.91 | $29.91 | $29.75 | $29.84 | $21.67 | 5,422 |
| 2017-11-01 | $30.00 | $30.09 | $29.91 | $29.96 | $21.76 | 14,879 |
| 2017-10-31 | $29.76 | $30.06 | $29.76 | $29.94 | $21.74 | 10,331 |
| 2017-10-30 | $30.00 | $30.00 | $29.61 | $29.61 | $21.50 | 12,430 |
| 2017-10-27 | $29.81 | $30.00 | $29.81 | $29.90 | $21.71 | 4,842 |
| 2017-10-26 | $29.94 | $29.98 | $29.82 | $29.87 | $21.69 | 7,388 |
| 2017-10-25 | $29.87 | $29.97 | $29.80 | $29.85 | $21.68 | 14,044 |
| 2017-10-24 | $29.99 | $30.00 | $29.91 | $30.00 | $21.79 | 9,007 |
| 2017-10-23 | $30.09 | $30.23 | $30.00 | $30.00 | $21.79 | 11,479 |
| 2017-10-20 | $29.95 | $30.15 | $29.88 | $30.10 | $21.86 | 13,280 |
| 2017-10-19 | $29.94 | $30.12 | $29.87 | $30.12 | $21.87 | 8,533 |
| 2017-10-18 | $30.06 | $30.07 | $29.95 | $29.99 | $21.78 | 12,518 |
| 2017-10-17 | $30.06 | $30.22 | $29.96 | $30.02 | $21.80 | 5,645 |
| 2017-10-16 | $30.10 | $30.13 | $30.04 | $30.11 | $21.87 | 3,746 |
| 2017-10-13 | $30.01 | $30.20 | $29.98 | $30.08 | $21.84 | 12,848 |
| 2017-10-12 | $29.71 | $30.23 | $29.71 | $30.07 | $21.84 | 28,684 |
| 2017-10-11 | $30.00 | $30.05 | $29.90 | $29.99 | $21.78 | 10,228 |
| 2017-10-10 | $30.00 | $30.09 | $29.93 | $29.96 | $21.76 | 9,246 |
| 2017-10-09 | $29.84 | $30.00 | $29.71 | $29.87 | $21.69 | 13,434 |
| 2017-10-06 | $29.97 | $30.07 | $29.71 | $29.89 | $21.71 | 39,677 |
| 2017-10-05 | $30.09 | $30.15 | $29.95 | $29.96 | $21.76 | 12,266 |
| 2017-10-04 | $29.93 | $30.12 | $29.93 | $30.05 | $21.82 | 30,446 |
| 2017-10-03 | $29.95 | $30.04 | $29.90 | $29.94 | $21.74 | 42,638 |
| 2017-10-02 | $29.93 | $30.08 | $29.88 | $29.88 | $21.70 | 71,495 |
| 2017-09-29 | $30.32 | $30.32 | $29.60 | $29.67 | $21.55 | 171,550 |
| 2017-09-28 | $30.51 | $30.51 | $30.31 | $30.31 | $22.01 | 16,123 |
| 2017-09-27 | $30.69 | $30.82 | $30.54 | $30.54 | $22.18 | 9,277 |
| 2017-09-26 | $30.87 | $30.87 | $30.67 | $30.69 | $22.29 | 5,137 |
| 2017-09-25 | $30.70 | $30.90 | $30.69 | $30.77 | $22.34 | 4,958 |
| 2017-09-22 | $30.87 | $30.91 | $30.71 | $30.71 | $22.30 | 2,291 |
| 2017-09-21 | $30.95 | $30.95 | $30.84 | $30.85 | $22.40 | 5,183 |
| 2017-09-20 | $30.84 | $30.92 | $30.76 | $30.83 | $22.39 | 8,256 |
| 2017-09-19 | $30.80 | $30.92 | $30.70 | $30.83 | $22.39 | 6,225 |
| 2017-09-18 | $30.82 | $30.97 | $30.82 | $30.92 | $22.45 | 3,402 |
| 2017-09-15 | $30.76 | $31.01 | $30.76 | $30.88 | $22.43 | 14,844 |
| 2017-09-14 | $31.11 | $31.29 | $31.11 | $31.28 | $22.35 | 7,229 |
| 2017-09-13 | $31.30 | $31.39 | $31.00 | $31.29 | $22.36 | 18,588 |
| 2017-09-12 | $31.12 | $31.15 | $31.12 | $31.15 | $22.26 | 733 |
| 2017-09-11 | $31.10 | $31.20 | $31.03 | $31.06 | $22.20 | 5,049 |
| 2017-09-08 | $31.20 | $31.22 | $31.10 | $31.10 | $22.23 | 3,975 |
| 2017-09-07 | $31.11 | $31.24 | $31.08 | $31.24 | $22.33 | 4,690 |
| 2017-09-06 | $31.05 | $31.30 | $30.90 | $31.16 | $22.27 | 15,750 |
| 2017-09-05 | $31.24 | $31.30 | $30.92 | $31.19 | $22.29 | 4,637 |
| 2017-09-01 | $31.27 | $31.30 | $30.79 | $31.26 | $22.34 | 12,854 |
| 2017-08-31 | $31.25 | $31.31 | $31.14 | $31.20 | $22.30 | 6,104 |
| 2017-08-30 | $31.01 | $31.24 | $31.01 | $31.24 | $22.33 | 6,366 |
| 2017-08-29 | $31.25 | $31.25 | $31.06 | $31.07 | $22.20 | 4,777 |
| 2017-08-28 | $31.00 | $31.47 | $30.81 | $31.25 | $22.33 | 13,880 |
| 2017-08-25 | $30.95 | $31.00 | $30.78 | $30.99 | $22.15 | 11,973 |
| 2017-08-24 | $30.85 | $31.00 | $30.83 | $30.93 | $22.10 | 5,369 |
| 2017-08-23 | $30.92 | $30.99 | $30.80 | $30.84 | $22.04 | 3,996 |
| 2017-08-22 | $30.76 | $30.92 | $30.75 | $30.92 | $22.10 | 11,746 |
| 2017-08-21 | $30.76 | $30.91 | $30.71 | $30.78 | $22.00 | 4,657 |
| 2017-08-18 | $30.62 | $30.87 | $30.62 | $30.78 | $22.00 | 3,332 |
| 2017-08-17 | $30.87 | $30.89 | $30.77 | $30.85 | $22.05 | 3,008 |
| 2017-08-16 | $31.12 | $31.14 | $30.75 | $30.75 | $21.98 | 7,661 |
| 2017-08-15 | $30.89 | $31.12 | $30.88 | $31.08 | $22.21 | 9,575 |
| 2017-08-14 | $30.88 | $30.94 | $30.80 | $30.94 | $22.11 | 9,881 |
| 2017-08-11 | $30.79 | $31.07 | $30.79 | $30.88 | $22.07 | 5,275 |
| 2017-08-10 | $30.94 | $30.94 | $30.75 | $30.77 | $21.99 | 12,961 |
| 2017-08-09 | $30.84 | $30.98 | $30.80 | $30.89 | $22.08 | 7,621 |
| 2017-08-08 | $31.00 | $31.05 | $30.91 | $30.91 | $22.09 | 15,178 |
| 2017-08-07 | $30.99 | $31.12 | $30.99 | $31.05 | $22.19 | 5,322 |
| 2017-08-04 | $31.19 | $31.20 | $31.01 | $31.09 | $22.22 | 2,385 |
| 2017-08-03 | $30.92 | $31.18 | $30.77 | $31.18 | $22.28 | 10,896 |
| 2017-08-02 | $30.76 | $31.09 | $30.76 | $30.98 | $22.14 | 16,669 |
| 2017-08-01 | $30.76 | $30.85 | $30.76 | $30.80 | $22.01 | 12,736 |
| 2017-07-31 | $30.89 | $30.89 | $30.84 | $30.89 | $22.08 | 3,854 |
| 2017-07-28 | $30.87 | $30.90 | $30.70 | $30.90 | $22.08 | 5,054 |
| 2017-07-27 | $30.83 | $30.83 | $30.70 | $30.83 | $22.03 | 2,959 |
| 2017-07-26 | $30.75 | $30.85 | $30.64 | $30.80 | $22.01 | 4,359 |
| 2017-07-25 | $30.87 | $30.87 | $30.67 | $30.74 | $21.97 | 7,966 |
| 2017-07-24 | $30.61 | $30.90 | $30.61 | $30.88 | $22.07 | 3,107 |
| 2017-07-21 | $30.81 | $30.90 | $30.64 | $30.90 | $22.08 | 21,243 |
| 2017-07-20 | $30.73 | $30.74 | $30.61 | $30.69 | $21.93 | 15,958 |
| 2017-07-19 | $30.65 | $30.74 | $30.56 | $30.67 | $21.92 | 7,172 |
| 2017-07-18 | $30.60 | $30.76 | $30.57 | $30.65 | $21.90 | 6,542 |
| 2017-07-17 | $30.67 | $30.88 | $30.61 | $30.65 | $21.90 | 7,488 |
| 2017-07-14 | $30.58 | $30.82 | $30.51 | $30.68 | $21.93 | 4,658 |
| 2017-07-13 | $30.61 | $30.83 | $30.51 | $30.52 | $21.81 | 11,874 |
| 2017-07-12 | $30.64 | $30.71 | $30.61 | $30.62 | $21.88 | 8,383 |
| 2017-07-11 | $30.68 | $30.73 | $30.50 | $30.57 | $21.85 | 11,002 |
| 2017-07-10 | $30.58 | $30.75 | $30.52 | $30.61 | $21.88 | 15,881 |
| 2017-07-07 | $30.55 | $30.60 | $30.52 | $30.60 | $21.87 | 6,242 |
| 2017-07-06 | $30.64 | $30.64 | $30.50 | $30.54 | $21.83 | 5,949 |
| 2017-07-05 | $30.51 | $30.65 | $30.50 | $30.65 | $21.90 | 6,511 |
| 2017-07-03 | $30.47 | $30.65 | $30.47 | $30.65 | $21.90 | 8,057 |
| 2017-06-30 | $30.75 | $30.85 | $30.51 | $30.63 | $21.89 | 24,797 |
| 2017-06-29 | $30.73 | $30.89 | $30.52 | $30.67 | $21.92 | 13,747 |
| 2017-06-28 | $30.77 | $30.86 | $30.66 | $30.80 | $22.01 | 2,766 |
| 2017-06-27 | $30.78 | $30.90 | $30.63 | $30.90 | $22.08 | 4,638 |
| 2017-06-26 | $30.81 | $30.81 | $30.67 | $30.74 | $21.97 | 8,377 |
| 2017-06-23 | $30.82 | $30.87 | $30.67 | $30.72 | $21.95 | 3,574 |
| 2017-06-22 | $30.78 | $30.92 | $30.67 | $30.80 | $22.01 | 7,749 |
| 2017-06-21 | $30.90 | $30.90 | $30.71 | $30.83 | $22.03 | 5,434 |
| 2017-06-20 | $30.71 | $30.90 | $30.60 | $30.87 | $22.06 | 6,091 |
| 2017-06-19 | $30.64 | $31.05 | $30.64 | $30.94 | $22.11 | 8,864 |
| 2017-06-16 | $30.88 | $30.88 | $30.70 | $30.70 | $21.94 | 1,681 |
| 2017-06-15 | $30.80 | $30.97 | $30.65 | $30.96 | $22.13 | 3,951 |
| 2017-06-14 | $30.96 | $31.03 | $30.56 | $30.94 | $22.11 | 11,871 |
| 2017-06-13 | $30.97 | $31.45 | $30.83 | $31.20 | $21.94 | 28,969 |
| 2017-06-12 | $30.91 | $31.28 | $30.84 | $31.04 | $21.83 | 9,866 |
| 2017-06-09 | $31.00 | $31.08 | $30.91 | $30.95 | $21.77 | 8,148 |
| 2017-06-08 | $30.88 | $30.95 | $30.77 | $30.93 | $21.75 | 10,154 |
| 2017-06-07 | $31.07 | $31.22 | $31.01 | $31.01 | $21.81 | 4,422 |
| 2017-06-06 | $31.20 | $31.25 | $30.96 | $31.08 | $21.86 | 9,742 |
| 2017-06-05 | $31.10 | $31.45 | $30.98 | $31.39 | $22.08 | 2,815 |
| 2017-06-02 | $31.00 | $31.10 | $30.72 | $31.10 | $21.87 | 25,025 |
| 2017-06-01 | $30.75 | $30.98 | $30.75 | $30.98 | $21.79 | 5,282 |
| 2017-05-31 | $30.81 | $30.97 | $30.71 | $30.71 | $21.60 | 12,526 |
| 2017-05-30 | $30.67 | $30.90 | $30.67 | $30.75 | $21.63 | 9,945 |
| 2017-05-26 | $30.76 | $30.90 | $30.67 | $30.68 | $21.58 | 7,429 |
| 2017-05-25 | $30.77 | $30.89 | $30.77 | $30.81 | $21.67 | 12,158 |
| 2017-05-24 | $30.84 | $30.84 | $30.64 | $30.82 | $21.68 | 4,811 |
| 2017-05-23 | $30.80 | $30.80 | $30.70 | $30.80 | $21.66 | 7,024 |
| 2017-05-22 | $30.65 | $30.84 | $30.51 | $30.71 | $21.60 | 7,829 |
| 2017-05-19 | $30.60 | $30.84 | $30.60 | $30.61 | $21.53 | 17,121 |
| 2017-05-18 | $30.47 | $30.68 | $30.47 | $30.68 | $21.58 | 7,492 |
| 2017-05-17 | $30.45 | $30.60 | $30.45 | $30.56 | $21.49 | 4,197 |
| 2017-05-16 | $30.47 | $30.59 | $30.47 | $30.58 | $21.51 | 7,092 |
| 2017-05-15 | $30.52 | $30.59 | $30.49 | $30.51 | $21.46 | 3,753 |
| 2017-05-12 | $30.30 | $30.53 | $30.30 | $30.50 | $21.45 | 2,486 |
| 2017-05-11 | $30.53 | $30.57 | $30.35 | $30.36 | $21.35 | 19,460 |
| 2017-05-10 | $30.67 | $30.67 | $30.36 | $30.36 | $21.35 | 5,751 |
| 2017-05-09 | $30.69 | $30.69 | $30.51 | $30.66 | $21.56 | 6,220 |
| 2017-05-08 | $30.51 | $30.65 | $30.40 | $30.62 | $21.53 | 13,116 |
| 2017-05-05 | $30.52 | $30.74 | $30.37 | $30.48 | $21.44 | 12,225 |
| 2017-05-04 | $30.70 | $30.70 | $30.36 | $30.58 | $21.51 | 9,660 |
| 2017-05-03 | $30.58 | $30.69 | $30.50 | $30.69 | $21.58 | 17,602 |
| 2017-05-02 | $30.33 | $30.64 | $30.33 | $30.52 | $21.46 | 7,887 |
| 2017-05-01 | $30.33 | $30.51 | $30.25 | $30.31 | $21.32 | 6,677 |
| 2017-04-28 | $30.47 | $30.60 | $30.31 | $30.33 | $21.33 | 14,919 |
| 2017-04-27 | $30.49 | $30.65 | $30.34 | $30.40 | $21.38 | 7,174 |
| 2017-04-26 | $30.60 | $30.60 | $30.33 | $30.37 | $21.36 | 4,783 |
| 2017-04-25 | $30.35 | $30.75 | $30.26 | $30.54 | $21.48 | 12,768 |
| 2017-04-24 | $30.37 | $30.69 | $30.33 | $30.36 | $21.35 | 6,116 |
| 2017-04-21 | $30.47 | $30.59 | $30.25 | $30.45 | $21.41 | 17,393 |
| 2017-04-20 | $30.30 | $30.40 | $30.25 | $30.39 | $21.37 | 7,068 |
| 2017-04-19 | $30.27 | $30.40 | $30.27 | $30.28 | $21.30 | 7,679 |
| 2017-04-18 | $30.62 | $30.62 | $30.20 | $30.35 | $21.34 | 9,851 |
| 2017-04-17 | $30.29 | $30.62 | $30.15 | $30.62 | $21.53 | 14,475 |
| 2017-04-13 | $30.13 | $30.41 | $30.13 | $30.16 | $21.21 | 13,306 |
| 2017-04-12 | $30.11 | $30.40 | $30.11 | $30.12 | $21.18 | 6,573 |
| 2017-04-11 | $30.39 | $30.47 | $30.11 | $30.17 | $21.22 | 14,686 |
| 2017-04-10 | $30.13 | $30.50 | $30.13 | $30.20 | $21.24 | 14,524 |
| 2017-04-07 | $30.34 | $30.49 | $30.16 | $30.21 | $21.25 | 8,081 |
| 2017-04-06 | $30.38 | $30.43 | $30.13 | $30.29 | $21.30 | 3,006 |
| 2017-04-05 | $30.37 | $30.46 | $30.21 | $30.23 | $21.26 | 5,637 |
| 2017-04-04 | $30.69 | $30.74 | $30.18 | $30.36 | $21.35 | 11,651 |
| 2017-04-03 | $30.35 | $30.90 | $30.28 | $30.70 | $21.59 | 18,222 |
| 2017-03-31 | $30.11 | $30.34 | $29.88 | $30.28 | $21.30 | 36,507 |
| 2017-03-30 | $30.17 | $30.26 | $29.92 | $29.92 | $21.04 | 21,038 |
| 2017-03-29 | $30.22 | $30.42 | $30.11 | $30.16 | $21.21 | 9,364 |
| 2017-03-28 | $30.36 | $30.49 | $30.12 | $30.12 | $21.18 | 8,553 |
| 2017-03-27 | $30.40 | $30.82 | $30.29 | $30.29 | $21.30 | 8,273 |
| 2017-03-24 | $30.79 | $31.07 | $30.49 | $30.55 | $21.49 | 21,496 |
| 2017-03-23 | $31.42 | $31.42 | $30.74 | $30.75 | $21.63 | 9,423 |
| 2017-03-22 | $31.00 | $31.40 | $30.71 | $30.71 | $21.60 | 12,963 |
| 2017-03-21 | $31.42 | $31.59 | $30.84 | $30.84 | $21.69 | 11,279 |
| 2017-03-20 | $31.69 | $31.99 | $31.07 | $31.25 | $21.98 | 20,669 |
| 2017-03-17 | $31.40 | $31.94 | $31.40 | $31.94 | $22.46 | 19,343 |
| 2017-03-16 | $31.25 | $31.40 | $31.12 | $31.37 | $22.06 | 7,712 |
| 2017-03-15 | $31.08 | $31.35 | $30.90 | $31.35 | $22.05 | 8,871 |
| 2017-03-14 | $31.13 | $31.38 | $30.90 | $31.28 | $21.65 | 10,083 |
| 2017-03-13 | $30.90 | $31.28 | $30.90 | $31.02 | $21.47 | 7,405 |
| 2017-03-10 | $30.54 | $30.98 | $30.54 | $30.82 | $21.33 | 6,265 |
| 2017-03-09 | $30.76 | $30.77 | $30.51 | $30.51 | $21.12 | 14,081 |
| 2017-03-08 | $31.20 | $31.24 | $30.58 | $30.81 | $21.33 | 11,063 |
| 2017-03-07 | $31.00 | $31.38 | $30.97 | $31.25 | $21.63 | 17,524 |
| 2017-03-06 | $30.89 | $31.08 | $30.89 | $30.93 | $21.41 | 5,089 |
| 2017-03-03 | $30.92 | $31.30 | $30.92 | $31.01 | $21.47 | 13,141 |
| 2017-03-02 | $30.80 | $31.27 | $30.80 | $31.08 | $21.51 | 8,205 |
| 2017-03-01 | $31.30 | $31.30 | $30.63 | $30.96 | $21.43 | 13,576 |
| 2017-02-28 | $30.95 | $31.30 | $30.71 | $31.30 | $21.67 | 9,312 |
| 2017-02-27 | $31.10 | $31.10 | $30.79 | $30.95 | $21.42 | 5,761 |
| 2017-02-24 | $30.60 | $31.09 | $30.60 | $30.94 | $21.42 | 9,859 |
| 2017-02-23 | $30.50 | $30.60 | $30.44 | $30.60 | $21.18 | 5,428 |
| 2017-02-22 | $30.56 | $30.56 | $30.26 | $30.50 | $21.11 | 13,278 |
| 2017-02-21 | $30.25 | $30.35 | $30.11 | $30.32 | $20.99 | 13,296 |
| 2017-02-17 | $30.19 | $30.32 | $30.19 | $30.25 | $20.94 | 7,693 |
| 2017-02-16 | $30.02 | $30.30 | $30.02 | $30.24 | $20.93 | 4,702 |
| 2017-02-15 | $30.00 | $30.34 | $29.90 | $30.21 | $20.91 | 21,096 |
| 2017-02-14 | $30.06 | $30.28 | $30.00 | $30.08 | $20.82 | 13,568 |
| 2017-02-13 | $30.17 | $30.30 | $30.04 | $30.16 | $20.88 | 11,692 |
| 2017-02-10 | $29.94 | $30.19 | $29.94 | $30.13 | $20.85 | 3,671 |
| 2017-02-09 | $29.74 | $30.15 | $29.74 | $30.02 | $20.78 | 15,272 |
| 2017-02-08 | $29.58 | $29.99 | $29.58 | $29.94 | $20.73 | 21,153 |
| 2017-02-07 | $29.55 | $29.70 | $29.55 | $29.58 | $20.48 | 8,627 |
| 2017-02-06 | $29.41 | $29.67 | $29.41 | $29.57 | $20.47 | 18,667 |
| 2017-02-03 | $29.42 | $29.64 | $29.42 | $29.50 | $20.42 | 9,887 |
| 2017-02-02 | $29.46 | $29.50 | $29.25 | $29.42 | $20.37 | 10,729 |
| 2017-02-01 | $29.29 | $29.51 | $29.18 | $29.33 | $20.30 | 12,278 |
| 2017-01-31 | $29.30 | $29.51 | $29.01 | $29.33 | $20.30 | 22,562 |
| 2017-01-30 | $29.36 | $29.60 | $29.30 | $29.32 | $20.30 | 16,822 |
| 2017-01-27 | $29.56 | $29.61 | $29.42 | $29.49 | $20.41 | 18,186 |
| 2017-01-26 | $29.67 | $29.69 | $29.43 | $29.62 | $20.50 | 15,485 |
| 2017-01-25 | $29.76 | $29.90 | $29.55 | $29.65 | $20.52 | 17,035 |
| 2017-01-24 | $29.65 | $29.79 | $29.50 | $29.73 | $20.58 | 13,140 |
| 2017-01-23 | $29.33 | $29.73 | $29.25 | $29.73 | $20.58 | 16,843 |
| 2017-01-20 | $30.00 | $30.00 | $28.86 | $29.06 | $20.12 | 93,909 |
| 2017-01-19 | $30.05 | $30.26 | $29.50 | $29.75 | $20.59 | 36,214 |
| 2017-01-18 | $30.05 | $30.29 | $29.96 | $30.29 | $20.97 | 6,574 |
| 2017-01-17 | $30.25 | $30.47 | $30.01 | $30.05 | $20.80 | 18,893 |
| 2017-01-13 | $30.39 | $30.55 | $30.03 | $30.03 | $20.79 | 5,576 |
| 2017-01-12 | $30.03 | $30.60 | $30.03 | $30.43 | $21.06 | 5,057 |
| 2017-01-11 | $30.09 | $30.60 | $30.08 | $30.60 | $21.18 | 7,363 |
| 2017-01-10 | $30.13 | $30.45 | $30.06 | $30.13 | $20.86 | 7,312 |
| 2017-01-09 | $30.17 | $30.37 | $29.95 | $30.07 | $20.82 | 11,488 |
| 2017-01-06 | $30.24 | $30.50 | $30.12 | $30.13 | $20.86 | 10,009 |
| 2017-01-05 | $30.30 | $30.44 | $30.20 | $30.35 | $21.01 | 2,352 |
| 2017-01-04 | $30.15 | $30.30 | $30.03 | $30.28 | $20.96 | 18,580 |
| 2017-01-03 | $29.39 | $30.08 | $29.39 | $29.99 | $20.76 | 20,012 |
| 2016-12-30 | $29.51 | $29.55 | $29.20 | $29.27 | $20.26 | 35,448 |
| 2016-12-29 | $29.63 | $29.85 | $29.34 | $29.35 | $20.32 | 19,529 |
| 2016-12-28 | $29.70 | $29.75 | $29.60 | $29.63 | $20.51 | 21,846 |
| 2016-12-27 | $30.00 | $30.04 | $29.60 | $29.72 | $20.57 | 25,544 |
| 2016-12-23 | $30.19 | $30.22 | $30.08 | $30.19 | $20.90 | 3,937 |
| 2016-12-22 | $30.21 | $30.28 | $30.05 | $30.11 | $20.84 | 15,324 |
| 2016-12-21 | $30.09 | $30.26 | $30.09 | $30.20 | $20.90 | 30,396 |
| 2016-12-20 | $30.26 | $30.29 | $30.05 | $30.25 | $20.94 | 9,555 |
| 2016-12-19 | $30.40 | $30.50 | $30.14 | $30.31 | $20.98 | 10,894 |
| 2016-12-16 | $30.53 | $30.53 | $30.06 | $30.32 | $20.99 | 14,199 |
| 2016-12-15 | $30.52 | $30.53 | $30.25 | $30.53 | $21.13 | 12,415 |
| 2016-12-14 | $30.52 | $30.77 | $30.35 | $30.39 | $21.04 | 12,834 |
| 2016-12-13 | $30.93 | $30.98 | $30.75 | $30.75 | $21.29 | 5,757 |
| 2016-12-12 | $31.29 | $31.44 | $30.86 | $30.93 | $21.07 | 11,955 |
| 2016-12-09 | $31.23 | $31.40 | $30.90 | $31.00 | $21.11 | 14,913 |
| 2016-12-08 | $31.01 | $31.40 | $31.01 | $31.36 | $21.36 | 4,729 |
| 2016-12-07 | $31.15 | $31.23 | $31.08 | $31.10 | $21.18 | 10,684 |
| 2016-12-06 | $30.90 | $31.19 | $30.90 | $31.10 | $21.18 | 5,473 |
| 2016-12-05 | $31.39 | $31.39 | $31.04 | $31.07 | $21.16 | 11,032 |
| 2016-12-02 | $31.30 | $31.47 | $31.04 | $31.41 | $21.40 | 9,228 |
| 2016-12-01 | $31.12 | $31.45 | $30.84 | $31.17 | $21.23 | 7,594 |
| 2016-11-30 | $31.11 | $31.49 | $31.10 | $31.13 | $21.20 | 8,804 |
| 2016-11-29 | $31.00 | $31.45 | $31.00 | $31.33 | $21.34 | 5,800 |
| 2016-11-28 | $31.29 | $31.44 | $31.00 | $31.06 | $21.16 | 7,641 |
| 2016-11-25 | $30.86 | $30.86 | $30.86 | $30.86 | $21.02 | 800 |
| 2016-11-23 | $30.85 | $31.16 | $30.81 | $30.86 | $21.02 | 11,426 |
| 2016-11-22 | $31.42 | $31.50 | $30.75 | $31.24 | $21.28 | 6,898 |
| 2016-11-21 | $31.54 | $31.54 | $31.20 | $31.31 | $21.33 | 6,335 |
| 2016-11-18 | $31.63 | $31.65 | $30.62 | $30.93 | $21.07 | 13,600 |
| 2016-11-17 | $31.93 | $31.95 | $31.53 | $31.68 | $21.58 | 8,987 |
| 2016-11-16 | $31.40 | $31.95 | $31.40 | $31.87 | $21.71 | 12,967 |
| 2016-11-15 | $30.35 | $31.38 | $30.35 | $31.25 | $21.29 | 8,902 |
| 2016-11-14 | $30.49 | $30.49 | $29.50 | $30.18 | $20.56 | 35,487 |
| 2016-11-11 | $30.64 | $30.64 | $30.00 | $30.01 | $20.44 | 23,490 |
| 2016-11-10 | $31.50 | $31.50 | $30.17 | $30.64 | $20.87 | 38,535 |
| 2016-11-09 | $32.00 | $32.34 | $31.16 | $31.39 | $21.38 | 20,560 |
| 2016-11-08 | $32.20 | $32.20 | $32.11 | $32.11 | $21.87 | 2,875 |
| 2016-11-07 | $32.07 | $32.81 | $32.00 | $32.05 | $21.83 | 15,922 |
| 2016-11-04 | $31.94 | $32.16 | $31.83 | $31.93 | $21.75 | 5,560 |
| 2016-11-03 | $31.92 | $32.19 | $31.75 | $31.75 | $21.63 | 12,523 |
| 2016-11-02 | $31.93 | $32.23 | $31.71 | $32.20 | $21.93 | 4,172 |
| 2016-11-01 | $32.10 | $32.10 | $31.90 | $31.93 | $21.75 | 7,439 |
| 2016-10-31 | $32.12 | $32.21 | $32.00 | $32.00 | $21.80 | 14,209 |
| 2016-10-28 | $32.21 | $32.30 | $32.10 | $32.15 | $21.90 | 9,721 |
| 2016-10-27 | $32.22 | $32.51 | $32.18 | $32.27 | $21.98 | 8,975 |
| 2016-10-26 | $32.06 | $33.13 | $32.06 | $32.40 | $22.07 | 6,101 |
| 2016-10-25 | $32.86 | $33.28 | $32.52 | $32.56 | $22.18 | 16,464 |
| 2016-10-24 | $33.18 | $33.45 | $32.95 | $32.95 | $22.44 | 8,483 |
| 2016-10-21 | $32.11 | $33.04 | $32.11 | $33.04 | $22.51 | 25,465 |
| 2016-10-20 | $32.39 | $32.40 | $32.00 | $32.11 | $21.87 | 9,119 |
| 2016-10-19 | $32.47 | $32.71 | $32.12 | $32.19 | $21.93 | 16,775 |
| 2016-10-18 | $32.15 | $32.71 | $32.00 | $32.71 | $22.28 | 12,397 |
| 2016-10-17 | $32.14 | $32.20 | $32.00 | $32.00 | $21.80 | 5,779 |
| 2016-10-14 | $32.07 | $32.58 | $31.98 | $32.11 | $21.87 | 10,239 |
| 2016-10-13 | $32.10 | $32.30 | $31.98 | $32.17 | $21.91 | 7,238 |
| 2016-10-12 | $32.16 | $32.55 | $31.98 | $32.34 | $22.03 | 7,777 |
| 2016-10-11 | $32.70 | $32.97 | $31.96 | $32.16 | $21.91 | 11,051 |
| 2016-10-10 | $32.56 | $33.00 | $32.41 | $32.45 | $22.10 | 21,726 |
| 2016-10-07 | $32.95 | $33.02 | $32.41 | $32.99 | $22.47 | 5,341 |
| 2016-10-06 | $33.13 | $33.26 | $31.91 | $33.15 | $22.58 | 11,924 |
| 2016-10-05 | $33.23 | $33.43 | $33.00 | $33.27 | $22.66 | 9,419 |
| 2016-10-04 | $33.58 | $33.58 | $33.23 | $33.23 | $22.64 | 12,245 |
| 2016-10-03 | $33.27 | $33.57 | $33.23 | $33.48 | $22.81 | 20,886 |
| 2016-09-30 | $33.68 | $33.80 | $33.23 | $33.23 | $22.64 | 18,977 |
| 2016-09-29 | $33.42 | $33.56 | $33.33 | $33.41 | $22.76 | 9,077 |
| 2016-09-28 | $33.48 | $33.48 | $33.17 | $33.37 | $22.73 | 10,826 |
| 2016-09-27 | $33.46 | $33.58 | $33.40 | $33.47 | $22.80 | 12,740 |
| 2016-09-26 | $33.56 | $33.80 | $33.20 | $33.41 | $22.76 | 23,750 |
| 2016-09-23 | $33.72 | $34.09 | $33.42 | $33.55 | $22.85 | 21,047 |
| 2016-09-22 | $34.25 | $34.25 | $33.81 | $33.98 | $23.15 | 17,751 |
| 2016-09-21 | $34.01 | $34.47 | $33.79 | $34.15 | $23.26 | 44,395 |
| 2016-09-20 | $33.94 | $34.23 | $33.78 | $33.91 | $23.10 | 6,929 |
| 2016-09-19 | $33.94 | $34.15 | $33.71 | $34.10 | $23.23 | 16,675 |
| 2016-09-16 | $33.75 | $34.38 | $33.40 | $33.66 | $22.93 | 48,982 |
| 2016-09-15 | $33.70 | $33.93 | $33.42 | $33.87 | $23.07 | 20,092 |
| 2016-09-14 | $34.10 | $34.37 | $33.36 | $33.75 | $22.99 | 12,958 |
| 2016-09-13 | $33.97 | $34.48 | $33.97 | $34.43 | $23.11 | 8,112 |
| 2016-09-12 | $34.27 | $34.48 | $33.40 | $34.46 | $23.13 | 39,753 |
| 2016-09-09 | $34.09 | $34.15 | $33.77 | $33.87 | $22.73 | 16,957 |
| 2016-09-08 | $34.33 | $34.50 | $34.22 | $34.29 | $23.02 | 4,798 |
| 2016-09-07 | $34.08 | $34.50 | $34.01 | $34.02 | $22.83 | 12,330 |
| 2016-09-06 | $34.42 | $34.48 | $34.00 | $34.09 | $22.88 | 14,286 |
| 2016-09-02 | $34.27 | $34.55 | $34.27 | $34.33 | $23.04 | 8,168 |
| 2016-09-01 | $34.32 | $34.66 | $34.05 | $34.44 | $23.12 | 5,692 |
| 2016-08-31 | $34.13 | $34.50 | $34.06 | $34.24 | $22.98 | 30,724 |
| 2016-08-30 | $33.86 | $34.77 | $33.86 | $34.05 | $22.85 | 23,080 |
| 2016-08-29 | $34.04 | $34.04 | $33.55 | $34.04 | $22.85 | 3,514 |
| 2016-08-26 | $34.03 | $34.04 | $33.99 | $34.04 | $22.85 | 4,406 |
| 2016-08-25 | $33.83 | $34.03 | $33.83 | $33.99 | $22.82 | 7,717 |
| 2016-08-24 | $33.90 | $34.04 | $33.62 | $33.87 | $22.73 | 13,582 |
| 2016-08-23 | $34.00 | $34.25 | $33.97 | $34.04 | $22.85 | 11,709 |
| 2016-08-22 | $33.65 | $34.03 | $33.65 | $34.00 | $22.82 | 9,487 |
| 2016-08-19 | $33.52 | $33.90 | $33.52 | $33.70 | $22.62 | 5,327 |
| 2016-08-18 | $33.69 | $33.71 | $33.33 | $33.58 | $22.54 | 23,180 |
| 2016-08-17 | $33.60 | $33.82 | $33.51 | $33.76 | $22.66 | 9,389 |
| 2016-08-16 | $33.90 | $34.09 | $33.27 | $33.64 | $22.58 | 17,608 |
| 2016-08-15 | $34.25 | $34.25 | $33.90 | $33.92 | $22.77 | 9,654 |
| 2016-08-12 | $34.21 | $34.37 | $33.82 | $34.28 | $23.01 | 10,131 |
| 2016-08-11 | $33.99 | $34.41 | $33.98 | $34.26 | $23.00 | 13,880 |
| 2016-08-10 | $33.86 | $34.85 | $33.85 | $34.09 | $22.88 | 24,822 |
| 2016-08-09 | $33.85 | $33.90 | $33.85 | $33.90 | $22.75 | 12,678 |
| 2016-08-08 | $33.36 | $33.90 | $33.36 | $33.90 | $22.75 | 16,834 |
| 2016-08-05 | $33.70 | $33.90 | $33.39 | $33.90 | $22.75 | 17,290 |
| 2016-08-04 | $33.44 | $33.94 | $33.44 | $33.94 | $22.78 | 7,672 |
| 2016-08-03 | $33.23 | $33.92 | $33.02 | $33.52 | $22.50 | 24,475 |
| 2016-08-02 | $33.77 | $33.90 | $33.26 | $33.60 | $22.55 | 12,295 |
| 2016-08-01 | $33.15 | $34.01 | $33.15 | $33.80 | $22.69 | 44,872 |
| 2016-07-29 | $33.49 | $33.62 | $32.96 | $33.05 | $22.18 | 28,838 |
| 2016-07-28 | $33.20 | $33.20 | $32.99 | $33.00 | $22.15 | 19,109 |
| 2016-07-27 | $32.95 | $33.30 | $32.95 | $33.20 | $22.28 | 10,933 |
| 2016-07-26 | $33.15 | $33.28 | $32.99 | $32.99 | $22.14 | 17,604 |
| 2016-07-25 | $32.93 | $33.27 | $32.93 | $33.27 | $22.33 | 18,175 |
| 2016-07-22 | $33.08 | $33.42 | $32.79 | $33.04 | $22.18 | 22,506 |
| 2016-07-21 | $33.00 | $33.19 | $32.82 | $33.19 | $22.28 | 25,922 |
| 2016-07-20 | $32.90 | $33.00 | $32.57 | $32.99 | $22.14 | 19,106 |
| 2016-07-19 | $32.88 | $33.00 | $32.88 | $32.98 | $22.14 | 5,274 |
| 2016-07-18 | $32.50 | $32.90 | $32.50 | $32.90 | $22.08 | 9,946 |
| 2016-07-15 | $32.81 | $33.00 | $32.54 | $32.83 | $22.04 | 37,760 |
| 2016-07-14 | $32.57 | $32.74 | $32.50 | $32.68 | $21.94 | 21,172 |
| 2016-07-13 | $32.70 | $32.93 | $32.61 | $32.65 | $21.92 | 16,624 |
| 2016-07-12 | $33.05 | $33.05 | $32.69 | $32.71 | $21.96 | 19,041 |
| 2016-07-11 | $33.00 | $33.25 | $32.77 | $33.07 | $22.20 | 12,589 |
| 2016-07-08 | $32.20 | $32.99 | $32.20 | $32.85 | $22.05 | 21,780 |
| 2016-07-07 | $32.80 | $32.80 | $32.10 | $32.72 | $21.96 | 11,983 |
| 2016-07-06 | $32.90 | $32.99 | $32.79 | $32.82 | $22.03 | 13,227 |
| 2016-07-05 | $33.19 | $33.21 | $32.91 | $32.99 | $22.14 | 5,911 |
| 2016-07-01 | $33.50 | $33.50 | $32.89 | $33.29 | $22.34 | 18,539 |
| 2016-06-30 | $33.32 | $33.62 | $32.89 | $33.52 | $22.50 | 20,512 |
| 2016-06-29 | $32.99 | $33.20 | $32.95 | $33.04 | $22.18 | 14,401 |
| 2016-06-28 | $32.82 | $33.10 | $32.74 | $33.09 | $22.21 | 14,168 |
| 2016-06-27 | $33.15 | $33.15 | $32.57 | $32.77 | $22.00 | 24,777 |
| 2016-06-24 | $32.56 | $33.15 | $32.56 | $33.14 | $22.24 | 13,052 |
| 2016-06-23 | $32.88 | $33.10 | $32.88 | $33.10 | $22.22 | 6,806 |
| 2016-06-22 | $33.15 | $33.15 | $32.82 | $33.00 | $22.15 | 6,094 |
| 2016-06-21 | $33.25 | $33.25 | $32.56 | $33.13 | $22.24 | 7,073 |
| 2016-06-20 | $33.22 | $33.31 | $32.91 | $33.31 | $22.36 | 30,255 |
| 2016-06-17 | $33.27 | $33.40 | $32.74 | $33.40 | $22.42 | 22,609 |
| 2016-06-16 | $33.25 | $33.55 | $32.55 | $33.27 | $22.33 | 12,684 |
| 2016-06-15 | $32.92 | $33.54 | $32.80 | $33.29 | $22.34 | 19,905 |
| 2016-06-14 | $33.11 | $33.30 | $32.61 | $33.01 | $22.16 | 8,328 |
| 2016-06-13 | $33.25 | $33.49 | $33.19 | $33.40 | $22.08 | 13,291 |
| 2016-06-10 | $33.27 | $33.42 | $33.02 | $33.42 | $22.10 | 7,942 |
| 2016-06-09 | $33.18 | $33.34 | $33.00 | $33.20 | $21.95 | 21,411 |
| 2016-06-08 | $32.99 | $33.21 | $32.78 | $33.20 | $21.95 | 15,487 |
| 2016-06-07 | $32.87 | $32.96 | $32.73 | $32.85 | $21.72 | 13,810 |
| 2016-06-06 | $33.02 | $33.02 | $32.40 | $32.72 | $21.63 | 16,716 |
| 2016-06-03 | $32.25 | $33.31 | $32.12 | $32.84 | $21.71 | 16,380 |
| 2016-06-02 | $32.25 | $32.25 | $32.17 | $32.22 | $21.30 | 5,706 |
| 2016-06-01 | $32.19 | $32.20 | $32.09 | $32.20 | $21.29 | 5,184 |
| 2016-05-31 | $31.75 | $32.20 | $31.75 | $32.20 | $21.29 | 23,175 |
| 2016-05-27 | $32.14 | $32.14 | $31.99 | $31.99 | $21.15 | 8,099 |
| 2016-05-26 | $31.85 | $32.15 | $31.85 | $31.98 | $21.15 | 5,818 |
| 2016-05-25 | $32.12 | $32.24 | $31.81 | $31.85 | $21.06 | 12,521 |
| 2016-05-24 | $32.20 | $32.24 | $32.01 | $32.15 | $21.26 | 18,322 |
| 2016-05-23 | $32.31 | $32.32 | $32.03 | $32.20 | $21.29 | 16,490 |
| 2016-05-20 | $32.12 | $32.26 | $31.99 | $32.26 | $21.33 | 2,333 |
| 2016-05-19 | $32.12 | $32.29 | $31.88 | $31.95 | $21.13 | 7,191 |
| 2016-05-18 | $31.91 | $32.20 | $31.91 | $32.19 | $21.28 | 7,261 |
| 2016-05-17 | $32.17 | $32.29 | $31.91 | $32.10 | $21.22 | 11,450 |
| 2016-05-16 | $32.30 | $32.30 | $31.85 | $31.87 | $21.07 | 8,056 |
| 2016-05-13 | $31.80 | $32.18 | $31.80 | $32.05 | $21.19 | 15,727 |
| 2016-05-12 | $31.88 | $32.13 | $31.74 | $31.96 | $21.13 | 9,647 |
| 2016-05-11 | $32.00 | $32.00 | $31.67 | $31.89 | $21.09 | 8,994 |
| 2016-05-10 | $32.23 | $32.40 | $31.74 | $31.82 | $21.04 | 20,026 |
| 2016-05-09 | $32.13 | $32.24 | $31.87 | $32.17 | $21.27 | 12,183 |
| 2016-05-06 | $31.75 | $32.25 | $31.61 | $32.03 | $21.18 | 39,294 |
| 2016-05-05 | $31.59 | $31.89 | $31.57 | $31.76 | $21.00 | 11,630 |
| 2016-05-04 | $31.82 | $31.82 | $31.56 | $31.58 | $20.88 | 6,016 |
| 2016-05-03 | $31.67 | $31.84 | $31.51 | $31.84 | $21.05 | 5,171 |
| 2016-05-02 | $31.79 | $31.79 | $31.53 | $31.64 | $20.92 | 5,784 |
| 2016-04-29 | $31.41 | $31.77 | $31.33 | $31.75 | $20.99 | 11,268 |
| 2016-04-28 | $31.52 | $31.74 | $31.52 | $31.74 | $20.99 | 9,797 |
| 2016-04-27 | $31.60 | $31.72 | $31.54 | $31.59 | $20.89 | 8,440 |
| 2016-04-26 | $31.72 | $31.72 | $31.39 | $31.59 | $20.89 | 9,931 |
| 2016-04-25 | $31.57 | $31.74 | $31.30 | $31.62 | $20.91 | 6,405 |
| 2016-04-22 | $31.25 | $31.68 | $31.25 | $31.49 | $20.82 | 13,124 |
| 2016-04-21 | $31.43 | $31.69 | $31.33 | $31.67 | $20.94 | 15,911 |
| 2016-04-20 | $31.23 | $31.49 | $31.16 | $31.41 | $20.77 | 10,107 |
| 2016-04-19 | $31.01 | $31.46 | $31.01 | $31.43 | $20.78 | 10,773 |
| 2016-04-18 | $31.05 | $31.50 | $30.95 | $31.09 | $20.56 | 33,284 |
| 2016-04-15 | $31.52 | $31.72 | $30.94 | $30.94 | $20.46 | 54,977 |
| 2016-04-14 | $31.53 | $31.79 | $31.52 | $31.75 | $20.99 | 6,537 |
| 2016-04-13 | $31.59 | $31.74 | $31.47 | $31.65 | $20.93 | 9,553 |
| 2016-04-12 | $31.45 | $31.73 | $31.45 | $31.71 | $20.97 | 15,733 |
| 2016-04-11 | $31.76 | $31.96 | $31.37 | $31.60 | $20.89 | 23,825 |
| 2016-04-08 | $31.69 | $32.07 | $31.45 | $31.85 | $21.06 | 12,153 |
| 2016-04-07 | $31.76 | $32.01 | $31.17 | $31.64 | $20.92 | 29,891 |
| 2016-04-06 | $30.81 | $31.76 | $30.81 | $31.76 | $21.00 | 42,261 |
| 2016-04-05 | $30.75 | $31.41 | $30.75 | $31.39 | $20.76 | 16,260 |
| 2016-04-04 | $30.62 | $31.11 | $30.56 | $31.11 | $20.57 | 21,656 |
| 2016-04-01 | $30.95 | $31.36 | $30.62 | $30.62 | $20.25 | 21,851 |
| 2016-03-31 | $31.50 | $31.60 | $30.80 | $30.90 | $20.43 | 24,953 |
| 2016-03-30 | $31.21 | $31.49 | $30.99 | $31.07 | $20.54 | 15,380 |
| 2016-03-29 | $31.54 | $31.59 | $31.19 | $31.20 | $20.63 | 15,238 |
| 2016-03-28 | $31.25 | $31.54 | $31.05 | $31.54 | $20.85 | 16,758 |
| 2016-03-24 | $30.96 | $31.29 | $30.96 | $30.97 | $20.48 | 4,483 |
| 2016-03-23 | $31.27 | $31.29 | $30.83 | $31.22 | $20.64 | 15,988 |
| 2016-03-22 | $31.27 | $31.30 | $31.10 | $31.29 | $20.69 | 18,958 |
| 2016-03-21 | $31.20 | $31.40 | $31.12 | $31.27 | $20.68 | 12,706 |
| 2016-03-18 | $31.40 | $31.40 | $31.11 | $31.19 | $20.62 | 12,624 |
| 2016-03-17 | $31.40 | $31.50 | $31.09 | $31.31 | $20.70 | 10,678 |
| 2016-03-16 | $31.40 | $31.44 | $31.10 | $31.39 | $20.76 | 29,726 |
| 2016-03-15 | $31.58 | $31.70 | $31.30 | $31.63 | $20.91 | 13,334 |
| 2016-03-14 | $31.62 | $31.76 | $31.52 | $31.73 | $20.65 | 19,984 |
| 2016-03-11 | $31.56 | $31.70 | $31.26 | $31.62 | $20.58 | 15,850 |
| 2016-03-10 | $31.45 | $31.59 | $31.01 | $31.49 | $20.50 | 16,096 |
| 2016-03-09 | $31.49 | $31.49 | $31.42 | $31.47 | $20.48 | 10,002 |
| 2016-03-08 | $31.18 | $31.46 | $31.18 | $31.46 | $20.48 | 4,452 |
| 2016-03-07 | $31.20 | $31.47 | $31.18 | $31.44 | $20.46 | 14,530 |
| 2016-03-04 | $30.79 | $31.49 | $30.79 | $31.18 | $20.30 | 56,928 |
| 2016-03-03 | $30.77 | $30.96 | $30.62 | $30.94 | $20.14 | 5,766 |
| 2016-03-02 | $30.77 | $30.88 | $30.59 | $30.82 | $20.06 | 12,908 |
| 2016-03-01 | $30.56 | $30.99 | $30.54 | $30.93 | $20.13 | 17,920 |
| 2016-02-29 | $30.63 | $30.73 | $30.32 | $30.45 | $19.82 | 21,875 |
| 2016-02-26 | $30.57 | $30.88 | $30.46 | $30.46 | $19.83 | 6,622 |
| 2016-02-25 | $30.65 | $30.72 | $30.51 | $30.67 | $19.96 | 8,971 |
| 2016-02-24 | $30.75 | $30.86 | $30.32 | $30.49 | $19.85 | 72,760 |
| 2016-02-23 | $30.70 | $30.90 | $30.70 | $30.76 | $20.02 | 10,660 |
| 2016-02-22 | $30.95 | $30.95 | $30.69 | $30.73 | $20.00 | 19,608 |
| 2016-02-19 | $30.71 | $30.94 | $30.71 | $30.92 | $20.13 | 8,060 |
| 2016-02-18 | $30.73 | $30.80 | $30.51 | $30.79 | $20.04 | 11,989 |
| 2016-02-17 | $30.66 | $30.80 | $30.66 | $30.71 | $19.99 | 11,905 |
| 2016-02-16 | $30.46 | $30.80 | $30.44 | $30.77 | $20.03 | 8,452 |
| 2016-02-12 | $30.53 | $30.80 | $30.31 | $30.36 | $19.76 | 9,194 |
| 2016-02-11 | $30.40 | $30.70 | $30.08 | $30.33 | $19.74 | 30,569 |
| 2016-02-10 | $30.66 | $30.86 | $30.42 | $30.59 | $19.91 | 10,203 |
| 2016-02-09 | $30.40 | $30.83 | $30.40 | $30.47 | $19.83 | 18,560 |
| 2016-02-08 | $30.92 | $30.92 | $30.28 | $30.50 | $19.85 | 32,290 |
| 2016-02-05 | $31.00 | $31.00 | $30.67 | $30.67 | $19.96 | 7,851 |
| 2016-02-04 | $30.94 | $30.95 | $30.87 | $30.88 | $20.10 | 5,154 |
| 2016-02-03 | $31.00 | $31.00 | $30.79 | $30.95 | $20.15 | 8,866 |
| 2016-02-02 | $30.95 | $31.00 | $30.69 | $30.69 | $19.98 | 17,095 |
| 2016-02-01 | $30.83 | $31.00 | $30.60 | $30.94 | $20.14 | 36,278 |
| 2016-01-29 | $30.87 | $30.96 | $30.31 | $30.69 | $19.98 | 14,915 |
| 2016-01-28 | $30.48 | $30.87 | $30.39 | $30.87 | $20.09 | 4,543 |
| 2016-01-27 | $30.45 | $30.48 | $30.21 | $30.48 | $19.84 | 7,447 |
| 2016-01-26 | $30.24 | $30.48 | $30.00 | $30.44 | $19.81 | 9,163 |
| 2016-01-25 | $30.60 | $30.60 | $29.95 | $30.14 | $19.62 | 10,401 |
| 2016-01-22 | $30.04 | $30.54 | $30.03 | $30.29 | $19.72 | 16,945 |
| 2016-01-21 | $29.29 | $30.60 | $29.23 | $30.13 | $19.61 | 207,172 |
| 2016-01-20 | $29.92 | $29.98 | $28.60 | $29.84 | $19.42 | 368,835 |
| 2016-01-19 | $30.29 | $30.29 | $29.92 | $30.02 | $19.54 | 7,645 |
| 2016-01-15 | $30.01 | $30.15 | $29.92 | $30.15 | $19.63 | 17,061 |
| 2016-01-14 | $30.14 | $30.16 | $30.00 | $30.08 | $19.58 | 27,969 |
| 2016-01-13 | $30.18 | $30.29 | $30.00 | $30.17 | $19.64 | 186,644 |
| 2016-01-12 | $30.45 | $30.45 | $30.02 | $30.26 | $19.70 | 18,952 |
| 2016-01-11 | $30.40 | $30.54 | $30.16 | $30.29 | $19.72 | 19,228 |
| 2016-01-08 | $30.60 | $30.82 | $30.53 | $30.68 | $19.97 | 10,772 |
| 2016-01-07 | $30.72 | $30.91 | $30.54 | $30.73 | $20.00 | 3,960 |
| 2016-01-06 | $30.55 | $30.91 | $30.55 | $30.89 | $20.11 | 7,443 |
| 2016-01-05 | $30.80 | $30.87 | $30.52 | $30.52 | $19.87 | 8,404 |
| 2016-01-04 | $30.43 | $30.91 | $30.40 | $30.72 | $20.00 | 14,989 |
| 2015-12-31 | $30.92 | $30.96 | $30.71 | $30.95 | $20.15 | 10,737 |
| 2015-12-30 | $30.45 | $30.95 | $30.45 | $30.68 | $19.97 | 4,585 |
| 2015-12-29 | $30.76 | $31.11 | $30.39 | $30.50 | $19.85 | 5,995 |
| 2015-12-28 | $30.75 | $30.76 | $30.26 | $30.76 | $20.02 | 3,514 |
| 2015-12-24 | $30.48 | $30.74 | $30.35 | $30.74 | $20.01 | 4,013 |
| 2015-12-23 | $30.73 | $30.73 | $30.43 | $30.68 | $19.97 | 8,689 |
| 2015-12-22 | $30.23 | $30.74 | $30.21 | $30.73 | $20.00 | 15,707 |
| 2015-12-21 | $30.73 | $30.76 | $30.22 | $30.26 | $19.70 | 10,295 |
| 2015-12-18 | $30.16 | $30.50 | $30.16 | $30.45 | $19.82 | 7,623 |
| 2015-12-17 | $30.16 | $30.80 | $30.16 | $30.53 | $19.87 | 8,526 |
| 2015-12-16 | $30.66 | $31.26 | $30.08 | $30.87 | $20.10 | 22,035 |
| 2015-12-15 | $30.00 | $30.95 | $30.00 | $30.72 | $20.00 | 9,312 |
| 2015-12-14 | $31.12 | $31.12 | $29.72 | $29.87 | $19.44 | 29,270 |
| 2015-12-11 | $31.25 | $31.30 | $31.04 | $31.29 | $20.03 | 2,884 |
| 2015-12-10 | $31.23 | $31.33 | $31.10 | $31.10 | $19.91 | 8,476 |
| 2015-12-09 | $31.29 | $31.40 | $31.22 | $31.34 | $20.06 | 8,027 |
| 2015-12-08 | $31.21 | $31.40 | $31.21 | $31.35 | $20.07 | 11,877 |
| 2015-12-07 | $31.25 | $31.34 | $31.13 | $31.29 | $20.03 | 8,421 |
| 2015-12-04 | $31.07 | $31.20 | $31.04 | $31.18 | $19.96 | 12,522 |
| 2015-12-03 | $31.04 | $31.12 | $30.97 | $31.07 | $19.89 | 5,124 |
| 2015-12-02 | $31.04 | $31.04 | $31.00 | $31.04 | $19.87 | 4,402 |
| 2015-12-01 | $31.02 | $31.04 | $30.77 | $31.03 | $19.87 | 8,182 |
| 2015-11-30 | $30.99 | $31.00 | $30.75 | $30.75 | $19.69 | 9,667 |
| 2015-11-27 | $30.85 | $30.94 | $30.85 | $30.94 | $19.81 | 5,117 |
| 2015-11-25 | $30.71 | $30.93 | $30.71 | $30.93 | $19.80 | 10,463 |
| 2015-11-24 | $30.89 | $30.90 | $30.79 | $30.90 | $19.78 | 11,029 |
| 2015-11-23 | $30.75 | $30.89 | $30.75 | $30.87 | $19.76 | 8,561 |
| 2015-11-20 | $30.86 | $30.90 | $30.75 | $30.85 | $19.75 | 4,946 |
| 2015-11-19 | $30.72 | $30.89 | $30.72 | $30.78 | $19.71 | 2,714 |
| 2015-11-18 | $30.88 | $30.90 | $30.74 | $30.86 | $19.75 | 10,386 |
| 2015-11-17 | $30.87 | $30.87 | $30.77 | $30.78 | $19.71 | 2,984 |
| 2015-11-16 | $30.88 | $30.90 | $30.75 | $30.88 | $19.77 | 5,630 |
| 2015-11-13 | $30.92 | $30.92 | $30.70 | $30.71 | $19.66 | 9,580 |
| 2015-11-12 | $30.80 | $30.93 | $30.69 | $30.93 | $19.80 | 7,084 |
| 2015-11-11 | $30.88 | $30.93 | $30.61 | $30.90 | $19.78 | 9,361 |
| 2015-11-10 | $30.70 | $30.91 | $30.60 | $30.89 | $19.78 | 10,626 |
| 2015-11-09 | $30.05 | $30.70 | $30.05 | $30.65 | $19.62 | 16,219 |
| 2015-11-06 | $30.25 | $30.71 | $30.13 | $30.26 | $19.37 | 7,722 |
| 2015-11-05 | $30.82 | $30.87 | $30.35 | $30.86 | $19.76 | 12,177 |
| 2015-11-04 | $30.60 | $30.88 | $30.45 | $30.88 | $19.77 | 7,533 |
| 2015-11-03 | $30.60 | $30.60 | $30.36 | $30.53 | $19.55 | 10,063 |
| 2015-11-02 | $30.50 | $30.57 | $30.40 | $30.51 | $19.53 | 9,704 |
| 2015-10-30 | $30.22 | $30.46 | $30.12 | $30.28 | $19.39 | 7,878 |
| 2015-10-29 | $30.17 | $30.26 | $30.04 | $30.25 | $19.37 | 3,615 |
| 2015-10-28 | $30.09 | $30.17 | $30.01 | $30.07 | $19.25 | 6,985 |
| 2015-10-27 | $30.05 | $30.10 | $29.92 | $30.00 | $19.21 | 8,204 |
| 2015-10-26 | $30.20 | $30.23 | $30.00 | $30.13 | $19.29 | 8,011 |
| 2015-10-23 | $30.15 | $30.30 | $30.04 | $30.15 | $19.30 | 10,175 |
| 2015-10-22 | $30.20 | $30.20 | $30.08 | $30.11 | $19.28 | 9,857 |
| 2015-10-21 | $30.25 | $30.25 | $30.02 | $30.04 | $19.23 | 5,408 |
| 2015-10-20 | $30.20 | $30.29 | $30.05 | $30.15 | $19.30 | 5,541 |
| 2015-10-19 | $30.09 | $30.28 | $30.02 | $30.28 | $19.38 | 3,985 |
| 2015-10-16 | $29.85 | $30.17 | $29.85 | $30.17 | $19.31 | 16,029 |
| 2015-10-15 | $29.89 | $30.06 | $29.85 | $29.86 | $19.12 | 5,363 |
| 2015-10-14 | $29.92 | $29.92 | $29.81 | $29.85 | $19.11 | 5,845 |
| 2015-10-13 | $30.00 | $30.00 | $29.80 | $29.90 | $19.14 | 4,894 |
| 2015-10-12 | $30.03 | $30.03 | $29.85 | $29.90 | $19.14 | 15,743 |
| 2015-10-09 | $30.02 | $30.02 | $29.85 | $29.95 | $19.17 | 16,847 |
| 2015-10-08 | $29.92 | $29.99 | $29.91 | $29.97 | $19.19 | 12,294 |
| 2015-10-07 | $29.87 | $30.12 | $29.87 | $30.00 | $19.21 | 20,163 |
| 2015-10-06 | $29.94 | $30.14 | $29.93 | $29.95 | $19.17 | 6,453 |
| 2015-10-05 | $29.98 | $30.09 | $29.88 | $30.00 | $19.21 | 21,108 |
| 2015-10-02 | $29.85 | $30.05 | $29.82 | $30.00 | $19.21 | 16,569 |
| 2015-10-01 | $30.08 | $30.08 | $29.84 | $29.86 | $19.12 | 6,573 |
| 2015-09-30 | $30.70 | $30.70 | $29.88 | $29.88 | $19.13 | 15,348 |
| 2015-09-29 | $29.91 | $30.08 | $29.91 | $29.92 | $19.15 | 10,037 |
| 2015-09-28 | $30.16 | $30.17 | $30.03 | $30.07 | $19.25 | 6,030 |
| 2015-09-25 | $30.32 | $30.32 | $29.98 | $30.24 | $19.36 | 7,078 |
| 2015-09-24 | $30.07 | $30.15 | $29.93 | $30.15 | $19.30 | 8,448 |
| 2015-09-23 | $29.96 | $29.99 | $29.83 | $29.99 | $19.20 | 13,056 |
| 2015-09-22 | $30.10 | $30.11 | $29.96 | $29.96 | $19.18 | 3,998 |
| 2015-09-21 | $30.15 | $30.55 | $29.96 | $29.98 | $19.19 | 6,482 |
| 2015-09-18 | $29.96 | $30.60 | $29.96 | $29.99 | $19.20 | 24,961 |
| 2015-09-17 | $30.10 | $30.10 | $29.89 | $30.06 | $19.24 | 6,784 |
| 2015-09-16 | $30.00 | $30.06 | $29.85 | $29.85 | $19.11 | 5,360 |
| 2015-09-15 | $29.84 | $30.02 | $29.84 | $30.00 | $19.21 | 5,680 |
| 2015-09-14 | $30.15 | $30.15 | $29.85 | $30.00 | $19.21 | 21,123 |
| 2015-09-11 | $30.29 | $30.43 | $30.20 | $30.31 | $19.09 | 24,101 |
| 2015-09-10 | $30.30 | $30.44 | $30.17 | $30.33 | $19.10 | 6,709 |
| 2015-09-09 | $30.30 | $30.67 | $30.08 | $30.21 | $19.02 | 14,666 |
| 2015-09-08 | $30.71 | $30.71 | $30.01 | $30.34 | $19.11 | 24,440 |
| 2015-09-04 | $30.69 | $30.76 | $30.63 | $30.69 | $19.33 | 3,562 |
| 2015-09-03 | $30.45 | $30.70 | $30.45 | $30.64 | $19.29 | 4,089 |
| 2015-09-02 | $30.61 | $30.63 | $30.41 | $30.46 | $19.18 | 4,369 |
| 2015-09-01 | $30.60 | $30.61 | $30.41 | $30.48 | $19.19 | 2,468 |
| 2015-08-31 | $30.40 | $30.76 | $30.40 | $30.76 | $19.37 | 9,382 |
| 2015-08-28 | $30.60 | $30.75 | $30.41 | $30.60 | $19.27 | 4,556 |
| 2015-08-27 | $30.50 | $30.76 | $30.39 | $30.76 | $19.37 | 11,081 |
| 2015-08-26 | $30.65 | $30.65 | $30.25 | $30.65 | $19.30 | 4,887 |
| 2015-08-25 | $30.65 | $30.65 | $30.11 | $30.26 | $19.05 | 9,112 |
| 2015-08-24 | $30.00 | $30.18 | $29.85 | $30.09 | $18.95 | 21,734 |
| 2015-08-21 | $30.64 | $30.64 | $30.25 | $30.25 | $19.05 | 6,669 |
| 2015-08-20 | $30.32 | $30.70 | $30.28 | $30.70 | $19.33 | 5,923 |
| 2015-08-19 | $30.23 | $30.75 | $30.23 | $30.60 | $19.27 | 3,001 |
| 2015-08-18 | $30.36 | $30.60 | $30.36 | $30.60 | $19.27 | 2,725 |
| 2015-08-17 | $30.80 | $30.80 | $30.54 | $30.65 | $19.30 | 3,611 |
| 2015-08-14 | $30.80 | $30.80 | $30.59 | $30.61 | $19.27 | 3,624 |
| 2015-08-13 | $30.45 | $30.70 | $30.45 | $30.70 | $19.33 | 850 |
| 2015-08-12 | $30.44 | $30.75 | $30.27 | $30.65 | $19.30 | 11,937 |
| 2015-08-11 | $30.31 | $30.75 | $30.20 | $30.23 | $19.04 | 8,668 |
| 2015-08-10 | $30.20 | $30.64 | $30.09 | $30.64 | $19.29 | 4,669 |
| 2015-08-07 | $30.19 | $30.20 | $30.06 | $30.15 | $18.99 | 3,605 |
| 2015-08-06 | $30.35 | $30.69 | $30.08 | $30.19 | $19.01 | 12,511 |
| 2015-08-05 | $30.21 | $30.31 | $30.21 | $30.21 | $19.02 | 4,392 |
| 2015-08-04 | $30.22 | $30.79 | $30.22 | $30.24 | $19.04 | 2,659 |
| 2015-08-03 | $30.39 | $30.43 | $30.20 | $30.23 | $19.04 | 2,494 |
| 2015-07-31 | $30.15 | $30.59 | $30.15 | $30.55 | $19.24 | 14,748 |
| 2015-07-30 | $30.15 | $30.24 | $30.15 | $30.23 | $19.04 | 5,911 |
| 2015-07-29 | $30.20 | $30.49 | $30.18 | $30.23 | $19.04 | 4,741 |
| 2015-07-28 | $30.34 | $30.38 | $30.20 | $30.20 | $19.02 | 2,615 |
| 2015-07-27 | $30.31 | $30.33 | $30.20 | $30.20 | $19.02 | 5,267 |
| 2015-07-24 | $30.41 | $30.54 | $30.33 | $30.33 | $19.10 | 8,486 |
| 2015-07-23 | $30.41 | $31.14 | $30.32 | $30.75 | $19.36 | 2,597 |
| 2015-07-22 | $31.01 | $31.01 | $30.42 | $30.67 | $19.32 | 2,425 |
| 2015-07-21 | $30.90 | $30.90 | $30.48 | $30.75 | $19.36 | 4,407 |
| 2015-07-20 | $31.13 | $31.13 | $30.42 | $30.61 | $19.28 | 7,826 |
| 2015-07-17 | $30.25 | $31.20 | $30.25 | $30.93 | $19.48 | 24,690 |
| 2015-07-16 | $30.22 | $30.67 | $30.22 | $30.63 | $19.29 | 31,446 |
| 2015-07-15 | $30.08 | $30.28 | $30.08 | $30.22 | $19.03 | 7,938 |
| 2015-07-14 | $30.07 | $30.28 | $30.07 | $30.28 | $19.07 | 5,717 |
| 2015-07-13 | $30.30 | $30.33 | $30.06 | $30.22 | $19.03 | 11,444 |
| 2015-07-10 | $30.05 | $30.25 | $30.04 | $30.25 | $19.05 | 4,798 |
| 2015-07-09 | $30.30 | $30.30 | $30.05 | $30.05 | $18.92 | 6,225 |
| 2015-07-08 | $30.30 | $30.31 | $30.11 | $30.13 | $18.97 | 7,363 |
| 2015-07-07 | $30.45 | $30.45 | $30.35 | $30.40 | $19.14 | 2,405 |
| 2015-07-06 | $30.50 | $30.50 | $30.30 | $30.50 | $19.21 | 11,067 |
| 2015-07-02 | $30.22 | $30.50 | $30.00 | $30.49 | $19.20 | 12,900 |
| 2015-07-01 | $30.26 | $30.44 | $30.11 | $30.37 | $19.12 | 5,770 |
| 2015-06-30 | $30.50 | $30.50 | $29.96 | $30.00 | $18.89 | 13,942 |
| 2015-06-29 | $30.37 | $30.48 | $30.16 | $30.38 | $19.13 | 6,083 |
| 2015-06-26 | $30.33 | $30.40 | $29.90 | $30.07 | $18.94 | 9,742 |
| 2015-06-25 | $30.30 | $30.68 | $29.81 | $30.67 | $19.31 | 38,040 |
| 2015-06-24 | $30.64 | $30.82 | $30.10 | $30.20 | $19.02 | 8,592 |
| 2015-06-23 | $30.25 | $31.25 | $30.25 | $30.45 | $19.17 | 4,475 |
CHS Inc (CHSCP) News Headlines
Recent CHS Inc (CHSCP) News
Similar Companies to CHS Inc (CHSCP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |