IQ Chaikin U.S. Small Cap ETF (CSML) Exchange: NASDAQ
Data as of Nov. 21, 2025
$34.95 ($0.24) 0.71%
IQ Chaikin U.S. Small Cap ETF - Daily Information
Click for more stock information on IQ Chaikin U.S. Small Cap ETF.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $34.82 |
| Previous Close | $34.95 |
| High | $35.17 |
| Low | $34.81 |
| Adjusted Open | $34.82 |
| Previous Adjusted Close | $34.95 |
| Adjusted High | $35.17 |
| Adjusted Low | $34.81 |
Invest in IQ Chaikin U.S. Small Cap ETF (CSML)
Historical Stock Data for IQ Chaikin U.S. Small Cap ETF (CSML)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $34.82 | $35.17 | $34.81 | $34.95 | $34.95 | 14,694 |
| 2024-04-19 | $34.54 | $34.70 | $34.52 | $34.70 | $34.70 | 7,264 |
| 2024-04-18 | $34.46 | $34.67 | $34.33 | $34.35 | $34.35 | 2,551 |
| 2024-04-17 | $34.71 | $34.71 | $34.34 | $34.34 | $34.34 | 3,662 |
| 2024-04-16 | $34.67 | $34.72 | $34.47 | $34.63 | $34.63 | 15,027 |
| 2024-04-15 | $35.48 | $35.48 | $34.77 | $34.85 | $34.85 | 5,806 |
| 2024-04-12 | $35.66 | $35.76 | $35.16 | $35.30 | $35.30 | 33,658 |
| 2024-04-11 | $35.79 | $35.82 | $35.68 | $35.82 | $35.82 | 11,946 |
| 2024-04-10 | $35.80 | $35.87 | $35.39 | $35.58 | $35.58 | 21,299 |
| 2024-04-09 | $36.65 | $36.65 | $36.50 | $36.61 | $36.61 | 1,539,932 |
| 2024-04-08 | $36.48 | $36.52 | $36.40 | $36.43 | $36.43 | 1,473 |
| 2024-04-05 | $36.08 | $36.28 | $36.08 | $36.22 | $36.22 | 1,686 |
| 2024-04-04 | $36.78 | $36.78 | $36.04 | $36.09 | $36.09 | 14,084 |
| 2024-04-03 | $36.20 | $36.42 | $36.15 | $36.42 | $36.42 | 19,091 |
| 2024-04-02 | $36.55 | $36.55 | $36.14 | $36.24 | $36.24 | 13,105 |
| 2024-04-01 | $37.26 | $37.29 | $36.87 | $36.87 | $36.87 | 1,465 |
| 2024-03-28 | $37.23 | $37.30 | $37.23 | $37.30 | $37.30 | 2,096 |
| 2024-03-27 | $36.60 | $37.19 | $36.60 | $37.19 | $37.06 | 841 |
| 2024-03-26 | $36.38 | $36.44 | $36.29 | $36.29 | $36.29 | 2,127 |
| 2024-03-25 | $36.47 | $36.47 | $36.36 | $36.36 | $36.36 | 564 |
| 2024-03-22 | $36.95 | $36.96 | $36.44 | $36.44 | $36.44 | 4,740 |
| 2024-03-21 | $37.02 | $37.02 | $36.99 | $37.00 | $37.00 | 526 |
| 2024-03-20 | $35.85 | $36.51 | $35.83 | $36.51 | $36.51 | 707 |
| 2024-03-19 | $35.81 | $35.85 | $35.81 | $35.85 | $35.85 | 309 |
| 2024-03-18 | $35.82 | $35.82 | $35.48 | $35.48 | $35.48 | 1,882 |
| 2024-03-15 | $35.49 | $35.74 | $35.49 | $35.69 | $35.69 | 9,115 |
| 2024-03-14 | $35.86 | $35.86 | $35.50 | $35.50 | $35.50 | 2,657 |
| 2024-03-13 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 1 |
| 2024-03-12 | $36.02 | $36.10 | $35.97 | $36.10 | $36.10 | 422 |
| 2024-03-11 | $36.12 | $36.30 | $36.12 | $36.26 | $36.26 | 80,834 |
| 2024-03-08 | $36.78 | $36.85 | $36.45 | $36.45 | $36.45 | 3,131 |
| 2024-03-07 | $36.50 | $36.59 | $36.43 | $36.43 | $36.43 | 10,296 |
| 2024-03-06 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 134 |
| 2024-03-05 | $36.20 | $36.20 | $36.00 | $36.00 | $36.00 | 611 |
| 2024-03-04 | $36.39 | $36.39 | $36.20 | $36.20 | $36.20 | 488 |
| 2024-03-01 | $36.29 | $36.42 | $36.29 | $36.42 | $36.42 | 722 |
| 2024-02-29 | $36.27 | $36.27 | $36.05 | $36.13 | $36.13 | 1,228 |
| 2024-02-28 | $35.90 | $36.03 | $35.79 | $35.83 | $35.83 | 3,378 |
| 2024-02-27 | $36.13 | $36.13 | $36.04 | $36.13 | $36.13 | 3,905 |
| 2024-02-26 | $35.69 | $35.81 | $35.59 | $35.80 | $35.80 | 1,643 |
| 2024-02-23 | $35.61 | $35.71 | $35.61 | $35.71 | $35.71 | 2,437 |
| 2024-02-22 | $35.74 | $35.74 | $35.47 | $35.55 | $35.55 | 1,336 |
| 2024-02-21 | $35.52 | $35.54 | $35.52 | $35.54 | $35.54 | 645 |
| 2024-02-20 | $35.86 | $35.90 | $35.71 | $35.71 | $35.71 | 2,281 |
| 2024-02-16 | $36.31 | $36.31 | $36.11 | $36.11 | $36.11 | 607 |
| 2024-02-15 | $35.79 | $36.52 | $35.79 | $36.52 | $36.52 | 451 |
| 2024-02-14 | $35.18 | $35.57 | $35.18 | $35.57 | $35.57 | 1,331 |
| 2024-02-13 | $35.37 | $35.37 | $34.76 | $34.76 | $34.76 | 12,846 |
| 2024-02-12 | $35.79 | $36.30 | $35.79 | $36.29 | $36.29 | 40,321 |
| 2024-02-09 | $35.27 | $35.72 | $35.19 | $35.66 | $35.66 | 7,433 |
| 2024-02-08 | $35.06 | $35.25 | $35.00 | $35.23 | $35.23 | 2,996 |
| 2024-02-07 | $34.92 | $34.92 | $34.54 | $34.73 | $34.73 | 2,802 |
| 2024-02-06 | $34.55 | $34.86 | $34.55 | $34.84 | $34.84 | 5,327 |
| 2024-02-05 | $34.83 | $34.83 | $34.46 | $34.68 | $34.68 | 13,708 |
| 2024-02-02 | $34.98 | $35.13 | $34.90 | $35.05 | $35.05 | 13,853 |
| 2024-02-01 | $35.10 | $35.29 | $34.78 | $35.29 | $35.29 | 10,293 |
| 2024-01-31 | $35.67 | $35.67 | $34.87 | $34.87 | $34.87 | 5,368 |
| 2024-01-30 | $35.79 | $35.85 | $35.79 | $35.82 | $35.82 | 388 |
| 2024-01-29 | $35.50 | $35.99 | $35.50 | $35.99 | $35.99 | 2,115 |
| 2024-01-26 | $35.71 | $35.75 | $35.49 | $35.56 | $35.56 | 11,812 |
| 2024-01-25 | $35.57 | $35.71 | $35.34 | $35.53 | $35.53 | 17,162 |
| 2024-01-24 | $35.81 | $35.81 | $35.31 | $35.31 | $35.31 | 14,397 |
| 2024-01-23 | $35.92 | $36.01 | $35.46 | $35.50 | $35.50 | 10,895 |
| 2024-01-22 | $35.12 | $35.69 | $35.12 | $35.69 | $35.69 | 2,117 |
| 2024-01-19 | $34.77 | $34.92 | $34.50 | $34.92 | $34.92 | 2,532 |
| 2024-01-18 | $34.49 | $34.57 | $34.49 | $34.57 | $34.57 | 1,277 |
| 2024-01-17 | $34.29 | $34.46 | $34.18 | $34.38 | $34.38 | 18,378 |
| 2024-01-16 | $34.84 | $34.84 | $34.55 | $34.58 | $34.58 | 11,656 |
| 2024-01-12 | $35.31 | $35.35 | $34.86 | $34.96 | $34.96 | 14,689 |
| 2024-01-11 | $35.02 | $35.02 | $34.57 | $34.97 | $34.97 | 308,869 |
| 2024-01-10 | $35.14 | $35.17 | $35.01 | $35.13 | $35.13 | 1,771 |
| 2024-01-09 | $35.05 | $35.08 | $34.89 | $35.00 | $35.00 | 15,643 |
| 2024-01-08 | $34.99 | $35.46 | $34.96 | $35.41 | $35.41 | 1,402 |
| 2024-01-05 | $34.86 | $35.18 | $34.86 | $34.91 | $34.91 | 2,515 |
| 2024-01-04 | $35.04 | $35.18 | $34.98 | $35.04 | $35.04 | 4,176 |
| 2024-01-03 | $35.69 | $35.69 | $35.05 | $35.05 | $35.05 | 2,203 |
| 2024-01-02 | $35.83 | $36.15 | $35.83 | $35.86 | $35.86 | 5,935 |
| 2023-12-29 | $36.10 | $36.13 | $36.05 | $36.05 | $36.05 | 529 |
| 2023-12-28 | $36.44 | $36.48 | $36.44 | $36.48 | $36.48 | 1,054 |
| 2023-12-27 | $36.59 | $36.84 | $36.59 | $36.68 | $36.68 | 1,465 |
| 2023-12-26 | $36.33 | $36.68 | $36.33 | $36.62 | $36.62 | 2,126 |
| 2023-12-22 | $36.08 | $36.33 | $36.00 | $36.16 | $36.16 | 14,562 |
| 2023-12-21 | $35.67 | $35.92 | $35.56 | $35.87 | $35.87 | 2,666 |
| 2023-12-20 | $36.19 | $36.24 | $35.30 | $35.30 | $35.30 | 36,920 |
| 2023-12-19 | $35.39 | $35.88 | $35.39 | $35.86 | $35.86 | 15,753 |
| 2023-12-18 | $35.19 | $35.28 | $35.16 | $35.18 | $35.18 | 13,767 |
| 2023-12-15 | $35.45 | $35.58 | $35.10 | $35.26 | $35.26 | 3,298 |
| 2023-12-14 | $35.39 | $35.57 | $35.29 | $35.46 | $35.46 | 6,764 |
| 2023-12-13 | $33.67 | $34.76 | $33.43 | $34.70 | $34.70 | 3,381 |
| 2023-12-12 | $33.63 | $33.63 | $33.59 | $33.59 | $33.59 | 63,903 |
| 2023-12-11 | $33.59 | $33.61 | $33.50 | $33.61 | $33.61 | 24,805 |
| 2023-12-08 | $33.26 | $33.63 | $33.26 | $33.55 | $33.55 | 24,378 |
| 2023-12-07 | $32.94 | $33.29 | $32.94 | $33.29 | $33.29 | 976 |
| 2023-12-06 | $33.24 | $33.35 | $32.98 | $32.98 | $32.98 | 28,932 |
| 2023-12-05 | $33.15 | $33.24 | $33.04 | $33.05 | $33.05 | 2,214 |
| 2023-12-04 | $32.91 | $33.41 | $32.91 | $33.41 | $33.41 | 10,375 |
| 2023-12-01 | $32.01 | $33.05 | $31.99 | $33.05 | $33.05 | 10,512 |
| 2023-11-30 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 18 |
| 2023-11-29 | $32.12 | $32.19 | $32.02 | $32.04 | $32.04 | 10,623 |
| 2023-11-28 | $31.83 | $31.96 | $31.83 | $31.89 | $31.89 | 526 |
| 2023-11-27 | $32.08 | $32.08 | $32.00 | $32.05 | $32.05 | 7,284 |
| 2023-11-24 | $32.01 | $32.18 | $32.01 | $32.18 | $32.18 | 1,146 |
| 2023-11-22 | $31.93 | $32.05 | $31.93 | $31.97 | $31.97 | 3,872 |
| 2023-11-21 | $31.92 | $31.92 | $31.76 | $31.78 | $31.78 | 2,349 |
| 2023-11-20 | $32.06 | $32.14 | $32.06 | $32.10 | $32.10 | 4,518 |
| 2023-11-17 | $31.85 | $32.00 | $31.85 | $32.00 | $32.00 | 22,335 |
| 2023-11-16 | $31.79 | $31.79 | $31.52 | $31.62 | $31.62 | 1,501 |
| 2023-11-15 | $32.02 | $32.46 | $32.02 | $32.09 | $32.09 | 68,554 |
| 2023-11-14 | $31.95 | $32.04 | $31.81 | $32.04 | $32.04 | 897 |
| 2023-11-13 | $30.30 | $30.52 | $30.30 | $30.50 | $30.50 | 1,577 |
| 2023-11-10 | $30.57 | $30.57 | $30.48 | $30.50 | $30.50 | 325 |
| 2023-11-09 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 45 |
| 2023-11-08 | $30.61 | $30.64 | $30.55 | $30.59 | $30.59 | 3,172 |
| 2023-11-07 | $30.77 | $30.97 | $30.77 | $30.91 | $30.91 | 1,827 |
| 2023-11-06 | $31.30 | $31.30 | $30.99 | $31.09 | $31.09 | 1,299 |
| 2023-11-03 | $30.89 | $31.35 | $30.78 | $31.35 | $31.35 | 2,592 |
| 2023-11-02 | $29.80 | $30.40 | $29.80 | $30.40 | $30.40 | 1,634 |
| 2023-11-01 | $29.47 | $29.65 | $29.32 | $29.65 | $29.65 | 13,431 |
| 2023-10-31 | $29.32 | $29.49 | $29.32 | $29.49 | $29.49 | 3,605 |
| 2023-10-30 | $29.24 | $29.37 | $29.14 | $29.27 | $29.27 | 15,453 |
| 2023-10-27 | $29.19 | $29.19 | $28.95 | $28.99 | $28.99 | 496 |
| 2023-10-26 | $29.22 | $29.37 | $29.22 | $29.29 | $29.29 | 9,163 |
| 2023-10-25 | $29.30 | $29.37 | $29.07 | $29.10 | $29.10 | 25,507 |
| 2023-10-24 | $29.48 | $29.56 | $29.39 | $29.47 | $29.47 | 4,547 |
| 2023-10-23 | $29.49 | $29.60 | $29.28 | $29.28 | $29.28 | 2,318 |
| 2023-10-20 | $29.88 | $30.01 | $29.56 | $29.59 | $29.59 | 24,074 |
| 2023-10-19 | $30.39 | $30.46 | $29.93 | $29.93 | $29.93 | 16,497 |
| 2023-10-18 | $30.66 | $30.66 | $30.38 | $30.38 | $30.38 | 2,184 |
| 2023-10-17 | $30.51 | $31.19 | $30.51 | $30.98 | $30.98 | 10,814 |
| 2023-10-16 | $30.44 | $30.64 | $30.44 | $30.60 | $30.60 | 13,352 |
| 2023-10-13 | $30.15 | $30.23 | $30.10 | $30.12 | $30.12 | 4,685 |
| 2023-10-12 | $30.66 | $30.77 | $30.41 | $30.52 | $30.52 | 2,155 |
| 2023-10-11 | $31.19 | $31.35 | $31.00 | $31.10 | $31.10 | 24,905 |
| 2023-10-10 | $30.96 | $31.27 | $30.85 | $31.16 | $31.16 | 89,988 |
| 2023-10-09 | $30.59 | $30.87 | $30.59 | $30.87 | $30.87 | 1,825 |
| 2023-10-06 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 157 |
| 2023-10-05 | $30.40 | $30.54 | $30.39 | $30.54 | $30.54 | 3,415 |
| 2023-10-04 | $30.33 | $30.43 | $30.22 | $30.43 | $30.43 | 2,172 |
| 2023-10-03 | $30.31 | $30.32 | $30.20 | $30.29 | $30.29 | 4,304 |
| 2023-10-02 | $31.08 | $31.08 | $30.65 | $30.72 | $30.72 | 5,294 |
| 2023-09-29 | $31.44 | $31.49 | $31.10 | $31.10 | $31.10 | 7,716 |
| 2023-09-28 | $31.20 | $31.41 | $31.18 | $31.33 | $31.23 | 6,439 |
| 2023-09-27 | $31.16 | $31.16 | $30.91 | $31.12 | $31.01 | 2,318 |
| 2023-09-26 | $31.07 | $31.07 | $30.80 | $30.80 | $30.70 | 1,879 |
| 2023-09-25 | $31.03 | $31.11 | $30.97 | $31.11 | $31.01 | 4,107 |
| 2023-09-22 | $31.12 | $31.18 | $30.99 | $30.99 | $30.99 | 1,442 |
| 2023-09-21 | $31.31 | $31.31 | $31.16 | $31.16 | $31.16 | 719 |
| 2023-09-20 | $31.87 | $31.87 | $31.52 | $31.52 | $31.52 | 1,655 |
| 2023-09-19 | $31.63 | $31.70 | $31.61 | $31.69 | $31.69 | 3,922 |
| 2023-09-18 | $31.69 | $31.72 | $31.69 | $31.72 | $31.72 | 334 |
| 2023-09-15 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 87 |
| 2023-09-14 | $32.01 | $32.17 | $32.01 | $32.16 | $32.16 | 1,111 |
| 2023-09-13 | $31.73 | $31.73 | $31.68 | $31.68 | $31.68 | 248 |
| 2023-09-12 | $31.91 | $32.03 | $31.87 | $31.87 | $31.87 | 45,542 |
| 2023-09-11 | $32.08 | $32.08 | $31.93 | $31.94 | $31.94 | 6,059 |
| 2023-09-08 | $32.02 | $32.02 | $31.90 | $31.92 | $31.92 | 6,239 |
| 2023-09-07 | $32.03 | $32.03 | $31.99 | $31.99 | $31.99 | 481 |
| 2023-09-06 | $32.46 | $32.46 | $32.33 | $32.37 | $32.37 | 328 |
| 2023-09-05 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 35 |
| 2023-09-01 | $33.28 | $33.41 | $33.28 | $33.36 | $33.36 | 2,495 |
| 2023-08-31 | $33.13 | $33.25 | $32.98 | $32.98 | $32.98 | 764 |
| 2023-08-30 | $33.02 | $33.05 | $33.01 | $33.05 | $33.05 | 944 |
| 2023-08-29 | $32.57 | $32.93 | $32.54 | $32.93 | $32.93 | 3,943 |
| 2023-08-28 | $32.67 | $32.67 | $32.60 | $32.60 | $32.60 | 1,545 |
| 2023-08-25 | $32.30 | $32.33 | $32.30 | $32.33 | $32.33 | 228 |
| 2023-08-24 | $32.27 | $32.34 | $32.27 | $32.29 | $32.29 | 2,318 |
| 2023-08-23 | $32.53 | $32.55 | $32.53 | $32.54 | $32.54 | 10,326 |
| 2023-08-22 | $32.31 | $32.31 | $32.23 | $32.23 | $32.23 | 207 |
| 2023-08-21 | $32.28 | $32.38 | $32.28 | $32.38 | $32.38 | 1,345 |
| 2023-08-18 | $32.11 | $32.65 | $32.11 | $32.55 | $32.55 | 2,646 |
| 2023-08-17 | $32.52 | $32.52 | $32.42 | $32.42 | $32.42 | 402 |
| 2023-08-16 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 138 |
| 2023-08-15 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 154 |
| 2023-08-14 | $33.25 | $33.40 | $33.25 | $33.40 | $33.40 | 920 |
| 2023-08-11 | $33.62 | $33.62 | $33.56 | $33.57 | $33.57 | 1,970 |
| 2023-08-10 | $33.90 | $33.90 | $33.44 | $33.54 | $33.54 | 872,137 |
| 2023-08-09 | $33.70 | $33.70 | $33.64 | $33.64 | $33.64 | 164 |
| 2023-08-08 | $33.72 | $33.80 | $33.47 | $33.80 | $33.80 | 8,986 |
| 2023-08-07 | $33.83 | $34.05 | $33.83 | $34.05 | $34.05 | 2,065 |
| 2023-08-04 | $33.94 | $34.01 | $33.86 | $33.86 | $33.86 | 499 |
| 2023-08-03 | $33.71 | $33.85 | $33.71 | $33.85 | $33.85 | 1,034 |
| 2023-08-02 | $33.80 | $33.82 | $33.80 | $33.82 | $33.82 | 694 |
| 2023-08-01 | $34.10 | $34.15 | $33.86 | $34.14 | $34.14 | 3,943 |
| 2023-07-31 | $34.13 | $34.20 | $34.12 | $34.20 | $34.20 | 837 |
| 2023-07-28 | $33.87 | $33.90 | $33.87 | $33.90 | $33.90 | 360 |
| 2023-07-27 | $34.07 | $34.08 | $33.56 | $33.56 | $33.56 | 954 |
| 2023-07-26 | $33.84 | $34.03 | $33.84 | $33.92 | $33.92 | 5,275 |
| 2023-07-25 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 28 |
| 2023-07-24 | $33.74 | $33.76 | $33.74 | $33.76 | $33.76 | 699 |
| 2023-07-21 | $33.78 | $33.86 | $33.62 | $33.62 | $33.62 | 3,929 |
| 2023-07-20 | $34.00 | $34.00 | $33.72 | $33.79 | $33.79 | 4,353 |
| 2023-07-19 | $34.01 | $34.04 | $33.94 | $34.04 | $34.04 | 4,566 |
| 2023-07-18 | $33.77 | $33.86 | $33.77 | $33.86 | $33.86 | 1,086 |
| 2023-07-17 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 42 |
| 2023-07-14 | $33.02 | $33.02 | $33.01 | $33.02 | $33.02 | 1,000 |
| 2023-07-13 | $33.15 | $33.28 | $33.15 | $33.28 | $33.28 | 697 |
| 2023-07-12 | $33.20 | $33.20 | $32.97 | $33.01 | $33.01 | 1,640 |
| 2023-07-11 | $32.62 | $32.66 | $32.62 | $32.66 | $32.66 | 104,456 |
| 2023-07-10 | $32.40 | $32.40 | $32.36 | $32.36 | $32.36 | 491 |
| 2023-07-07 | $32.10 | $32.10 | $32.02 | $32.02 | $32.02 | 371 |
| 2023-07-06 | $31.88 | $31.88 | $31.67 | $31.67 | $31.67 | 2,380 |
| 2023-07-05 | $32.28 | $32.32 | $32.20 | $32.20 | $32.20 | 572 |
| 2023-07-03 | $32.55 | $32.61 | $32.55 | $32.61 | $32.61 | 388 |
| 2023-06-30 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 100 |
| 2023-06-29 | $32.50 | $32.50 | $32.49 | $32.49 | $32.38 | 178 |
| 2023-06-28 | $31.96 | $32.06 | $31.96 | $32.06 | $31.95 | 4,594 |
| 2023-06-27 | $31.79 | $32.05 | $31.72 | $32.05 | $31.93 | 3,613 |
| 2023-06-26 | $31.66 | $31.80 | $31.66 | $31.72 | $31.61 | 491 |
| 2023-06-23 | $31.74 | $31.74 | $31.49 | $31.62 | $31.62 | 1,794 |
| 2023-06-22 | $32.25 | $32.25 | $32.02 | $32.04 | $32.04 | 1,059 |
| 2023-06-21 | $32.42 | $32.42 | $32.32 | $32.32 | $32.32 | 1,111 |
| 2023-06-20 | $32.29 | $32.41 | $32.23 | $32.41 | $32.41 | 1,991 |
| 2023-06-16 | $32.98 | $32.98 | $32.49 | $32.57 | $32.57 | 875,833 |
| 2023-06-15 | $32.58 | $32.80 | $32.58 | $32.80 | $32.80 | 4,667 |
| 2023-06-14 | $33.06 | $33.06 | $32.49 | $32.51 | $32.51 | 2,214 |
| 2023-06-13 | $32.91 | $32.98 | $32.91 | $32.97 | $32.97 | 724 |
| 2023-06-12 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 223 |
| 2023-06-09 | $32.67 | $32.73 | $32.42 | $32.42 | $32.42 | 925 |
| 2023-06-08 | $32.97 | $32.98 | $32.68 | $32.84 | $32.84 | 2,194 |
| 2023-06-07 | $32.30 | $33.06 | $32.30 | $33.06 | $33.06 | 25,348 |
| 2023-06-06 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 27 |
| 2023-06-05 | $31.88 | $31.88 | $31.30 | $31.45 | $31.45 | 2,137 |
| 2023-06-02 | $31.15 | $31.98 | $31.15 | $31.98 | $31.98 | 3,330 |
| 2023-06-01 | $30.30 | $30.79 | $30.30 | $30.73 | $30.73 | 1,755 |
| 2023-05-31 | $30.71 | $30.74 | $30.30 | $30.49 | $30.49 | 2,921 |
| 2023-05-30 | $30.77 | $30.85 | $30.67 | $30.77 | $30.77 | 2,842 |
| 2023-05-26 | $30.83 | $30.94 | $30.75 | $30.94 | $30.94 | 1,386 |
| 2023-05-25 | $30.82 | $30.82 | $30.44 | $30.60 | $30.60 | 2,905 |
| 2023-05-24 | $30.82 | $30.85 | $30.77 | $30.85 | $30.85 | 1,051 |
| 2023-05-23 | $31.35 | $31.35 | $31.28 | $31.28 | $31.28 | 3,224 |
| 2023-05-22 | $31.08 | $31.28 | $31.08 | $31.28 | $31.28 | 2,868 |
| 2023-05-19 | $30.74 | $30.92 | $30.74 | $30.90 | $30.90 | 2,460 |
| 2023-05-18 | $30.93 | $30.97 | $30.79 | $30.97 | $30.97 | 1,323 |
| 2023-05-17 | $30.77 | $30.78 | $30.76 | $30.76 | $30.76 | 546,297 |
| 2023-05-16 | $30.30 | $30.31 | $30.06 | $30.06 | $30.06 | 1,353 |
| 2023-05-15 | $30.25 | $30.42 | $30.20 | $30.42 | $30.42 | 2,355 |
| 2023-05-12 | $29.83 | $30.00 | $29.83 | $30.00 | $30.00 | 1,962 |
| 2023-05-11 | $30.08 | $30.08 | $29.97 | $30.06 | $30.06 | 3,940 |
| 2023-05-10 | $30.21 | $30.38 | $30.21 | $30.38 | $30.38 | 380 |
| 2023-05-09 | $30.17 | $30.25 | $30.04 | $30.24 | $30.24 | 1,629 |
| 2023-05-08 | $30.24 | $30.29 | $30.20 | $30.29 | $30.29 | 632 |
| 2023-05-05 | $30.07 | $30.46 | $30.07 | $30.40 | $30.40 | 2,795 |
| 2023-05-04 | $29.83 | $29.83 | $29.63 | $29.63 | $29.63 | 3,093 |
| 2023-05-03 | $30.35 | $30.35 | $30.04 | $30.04 | $30.04 | 2,280 |
| 2023-05-02 | $30.62 | $30.62 | $30.08 | $30.08 | $30.08 | 2,621 |
| 2023-05-01 | $30.74 | $30.90 | $30.72 | $30.79 | $30.79 | 1,013 |
| 2023-04-28 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 460 |
| 2023-04-27 | $30.24 | $30.46 | $30.22 | $30.46 | $30.46 | 742 |
| 2023-04-26 | $30.25 | $30.29 | $29.97 | $30.03 | $30.03 | 8,257 |
| 2023-04-25 | $30.87 | $30.87 | $30.33 | $30.33 | $30.33 | 4,158 |
| 2023-04-24 | $31.29 | $31.33 | $31.06 | $31.13 | $31.13 | 1,371 |
| 2023-04-21 | $31.33 | $31.33 | $31.07 | $31.24 | $31.24 | 5,967 |
| 2023-04-20 | $31.39 | $31.39 | $31.25 | $31.25 | $31.25 | 4,416 |
| 2023-04-19 | $31.25 | $31.48 | $31.25 | $31.45 | $31.45 | 963 |
| 2023-04-18 | $31.73 | $31.73 | $31.20 | $31.32 | $31.32 | 3,276 |
| 2023-04-17 | $31.31 | $31.60 | $31.31 | $31.56 | $31.56 | 2,648 |
| 2023-04-14 | $31.21 | $31.25 | $31.21 | $31.25 | $31.25 | 574 |
| 2023-04-13 | $31.38 | $31.62 | $31.36 | $31.56 | $31.56 | 3,890 |
| 2023-04-12 | $31.38 | $31.41 | $31.07 | $31.10 | $31.10 | 4,251 |
| 2023-04-11 | $31.23 | $31.48 | $31.23 | $31.34 | $31.34 | 462,122 |
| 2023-04-10 | $30.83 | $31.17 | $30.83 | $31.17 | $31.17 | 6,008 |
| 2023-04-06 | $30.84 | $30.93 | $30.84 | $30.85 | $30.85 | 3,971 |
| 2023-04-05 | $30.77 | $30.84 | $30.70 | $30.84 | $30.84 | 2,198 |
| 2023-04-04 | $31.63 | $31.63 | $30.91 | $31.02 | $31.02 | 23,692 |
| 2023-04-03 | $31.67 | $31.77 | $31.62 | $31.65 | $31.65 | 1,379 |
| 2023-03-31 | $31.40 | $31.75 | $31.40 | $31.71 | $31.71 | 17,858 |
| 2023-03-30 | $31.54 | $31.54 | $31.36 | $31.37 | $31.22 | 1,781 |
| 2023-03-29 | $31.46 | $31.50 | $31.34 | $31.50 | $31.50 | 13,859 |
| 2023-03-28 | $31.17 | $31.29 | $31.13 | $31.18 | $31.18 | 2,026 |
| 2023-03-27 | $31.10 | $31.36 | $31.10 | $31.20 | $31.20 | 4,071 |
| 2023-03-24 | $30.35 | $30.87 | $30.28 | $30.87 | $30.87 | 8,426 |
| 2023-03-23 | $31.03 | $31.19 | $30.62 | $30.62 | $30.62 | 1,097 |
| 2023-03-22 | $31.70 | $31.73 | $30.88 | $30.88 | $30.88 | 16,385 |
| 2023-03-21 | $31.54 | $31.80 | $31.54 | $31.67 | $31.67 | 5,189 |
| 2023-03-20 | $31.44 | $31.44 | $31.08 | $31.09 | $31.09 | 3,770 |
| 2023-03-17 | $31.31 | $31.31 | $30.74 | $30.74 | $30.74 | 3,560 |
| 2023-03-16 | $30.88 | $31.60 | $30.78 | $31.60 | $31.60 | 6,278 |
| 2023-03-15 | $30.60 | $31.05 | $30.60 | $31.05 | $31.05 | 9,203 |
| 2023-03-14 | $31.74 | $31.93 | $31.46 | $31.57 | $31.57 | 2,701 |
| 2023-03-13 | $31.09 | $31.33 | $31.00 | $31.00 | $31.00 | 1,773 |
| 2023-03-10 | $32.60 | $32.60 | $31.76 | $31.84 | $31.84 | 7,625 |
| 2023-03-09 | $32.79 | $32.79 | $32.73 | $32.73 | $32.73 | 183,031 |
| 2023-03-08 | $33.51 | $33.63 | $33.45 | $33.63 | $33.63 | 1,001 |
| 2023-03-07 | $33.79 | $33.79 | $33.66 | $33.66 | $33.66 | 793 |
| 2023-03-06 | $34.56 | $34.56 | $33.89 | $33.99 | $33.99 | 4,990 |
| 2023-03-03 | $34.33 | $34.57 | $34.33 | $34.57 | $34.57 | 1,286 |
| 2023-03-02 | $34.07 | $34.22 | $34.00 | $34.22 | $34.22 | 1,531 |
| 2023-03-01 | $34.05 | $34.26 | $34.05 | $34.26 | $34.26 | 1,455 |
| 2023-02-28 | $34.30 | $34.30 | $34.14 | $34.14 | $34.14 | 855 |
| 2023-02-27 | $34.34 | $34.40 | $34.10 | $34.16 | $34.16 | 1,902 |
| 2023-02-24 | $34.09 | $34.10 | $33.80 | $34.08 | $34.08 | 4,763 |
| 2023-02-23 | $34.36 | $34.38 | $34.09 | $34.38 | $34.38 | 1,925 |
| 2023-02-22 | $34.23 | $34.34 | $34.12 | $34.12 | $34.12 | 6,541 |
| 2023-02-21 | $34.70 | $34.70 | $34.09 | $34.13 | $34.13 | 228,911 |
| 2023-02-17 | $34.86 | $35.01 | $34.82 | $35.01 | $35.01 | 7,643 |
| 2023-02-16 | $34.72 | $34.95 | $34.72 | $34.84 | $34.84 | 2,283 |
| 2023-02-15 | $34.61 | $35.04 | $34.55 | $35.03 | $35.03 | 2,621 |
| 2023-02-14 | $34.79 | $34.91 | $34.64 | $34.78 | $34.78 | 18,328 |
| 2023-02-13 | $34.72 | $34.86 | $34.72 | $34.86 | $34.86 | 469 |
| 2023-02-10 | $34.41 | $34.54 | $34.38 | $34.54 | $34.54 | 4,877 |
| 2023-02-09 | $34.98 | $34.98 | $34.44 | $34.44 | $34.44 | 1,275 |
| 2023-02-08 | $35.15 | $35.17 | $34.77 | $34.86 | $34.86 | 704 |
| 2023-02-07 | $35.01 | $35.33 | $34.81 | $35.33 | $35.33 | 3,002 |
| 2023-02-06 | $35.38 | $35.38 | $34.99 | $35.04 | $35.04 | 2,006 |
| 2023-02-03 | $35.27 | $35.73 | $35.27 | $35.52 | $35.52 | 2,753 |
| 2023-02-02 | $35.53 | $35.58 | $35.36 | $35.58 | $35.58 | 969 |
| 2023-02-01 | $34.54 | $35.10 | $34.54 | $35.04 | $35.04 | 1,654 |
| 2023-01-31 | $33.98 | $34.59 | $33.98 | $34.59 | $34.59 | 1,740 |
| 2023-01-30 | $33.90 | $33.91 | $33.76 | $33.76 | $33.76 | 409 |
| 2023-01-27 | $34.13 | $34.17 | $33.96 | $34.09 | $34.09 | 2,999 |
| 2023-01-26 | $33.94 | $34.08 | $33.94 | $34.08 | $34.08 | 472 |
| 2023-01-25 | $33.63 | $33.91 | $33.47 | $33.91 | $33.91 | 1,031 |
| 2023-01-24 | $33.80 | $33.91 | $33.80 | $33.84 | $33.84 | 2,360 |
| 2023-01-23 | $33.69 | $33.91 | $33.69 | $33.86 | $33.86 | 1,731 |
| 2023-01-20 | $33.12 | $33.62 | $33.12 | $33.60 | $33.60 | 2,854 |
| 2023-01-19 | $33.23 | $33.23 | $33.13 | $33.14 | $33.14 | 4,928 |
| 2023-01-18 | $34.15 | $34.15 | $33.32 | $33.35 | $33.35 | 4,197 |
| 2023-01-17 | $33.85 | $33.88 | $33.83 | $33.88 | $33.88 | 722 |
| 2023-01-13 | $33.67 | $34.09 | $33.67 | $34.07 | $34.07 | 1,683 |
| 2023-01-12 | $33.43 | $33.80 | $33.43 | $33.80 | $33.80 | 2,633 |
| 2023-01-11 | $33.18 | $33.25 | $33.13 | $33.25 | $33.25 | 2,209 |
| 2023-01-10 | $32.54 | $32.96 | $32.52 | $32.96 | $32.96 | 112,138 |
| 2023-01-09 | $32.85 | $32.85 | $32.53 | $32.53 | $32.53 | 2,194 |
| 2023-01-06 | $32.18 | $32.62 | $32.15 | $32.62 | $32.62 | 2,356 |
| 2023-01-05 | $31.95 | $31.95 | $31.87 | $31.91 | $31.91 | 6,791 |
| 2023-01-04 | $32.24 | $32.31 | $32.20 | $32.20 | $32.20 | 988 |
| 2023-01-03 | $32.18 | $32.18 | $31.86 | $31.86 | $31.86 | 3,321 |
| 2022-12-30 | $31.81 | $31.88 | $31.72 | $31.88 | $31.88 | 3,512 |
| 2022-12-29 | $31.70 | $31.99 | $31.70 | $31.93 | $31.93 | 1,872 |
| 2022-12-28 | $31.90 | $31.90 | $31.44 | $31.44 | $31.31 | 1,766 |
| 2022-12-27 | $32.04 | $32.04 | $31.90 | $31.90 | $31.90 | 172 |
| 2022-12-23 | $31.76 | $31.94 | $31.66 | $31.90 | $31.90 | 21,645 |
| 2022-12-22 | $32.01 | $32.01 | $31.35 | $31.75 | $31.75 | 8,998 |
| 2022-12-21 | $31.84 | $32.23 | $31.84 | $32.11 | $32.11 | 832 |
| 2022-12-20 | $31.43 | $31.67 | $31.41 | $31.66 | $31.66 | 5,095 |
| 2022-12-19 | $31.65 | $31.72 | $31.35 | $31.45 | $31.45 | 1,137 |
| 2022-12-16 | $31.70 | $31.77 | $31.47 | $31.71 | $31.71 | 1,482 |
| 2022-12-15 | $32.40 | $32.40 | $31.87 | $31.90 | $31.90 | 229,234 |
| 2022-12-14 | $32.85 | $33.05 | $32.62 | $32.62 | $32.62 | 1,007 |
| 2022-12-13 | $33.57 | $33.57 | $32.74 | $32.81 | $32.81 | 65,796 |
| 2022-12-12 | $32.40 | $32.70 | $32.40 | $32.65 | $32.65 | 150,420 |
| 2022-12-09 | $32.53 | $32.60 | $32.36 | $32.36 | $32.36 | 3,249 |
| 2022-12-08 | $32.83 | $32.83 | $32.67 | $32.70 | $32.70 | 2,874 |
| 2022-12-07 | $32.72 | $32.72 | $32.55 | $32.59 | $32.59 | 1,121 |
| 2022-12-06 | $32.91 | $32.91 | $32.77 | $32.77 | $32.77 | 700 |
| 2022-12-05 | $33.70 | $33.70 | $33.00 | $33.05 | $33.05 | 4,742 |
| 2022-12-02 | $33.53 | $34.01 | $33.53 | $33.97 | $33.97 | 67,048 |
| 2022-12-01 | $33.94 | $33.94 | $33.87 | $33.87 | $33.87 | 504 |
| 2022-11-30 | $32.91 | $33.87 | $32.91 | $33.85 | $33.85 | 3,251 |
| 2022-11-29 | $33.09 | $33.19 | $33.09 | $33.14 | $33.14 | 2,528 |
| 2022-11-28 | $33.61 | $33.61 | $33.11 | $33.11 | $33.11 | 2,174 |
| 2022-11-25 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 48 |
| 2022-11-23 | $33.62 | $33.66 | $33.62 | $33.63 | $33.63 | 3,744 |
| 2022-11-22 | $33.38 | $33.69 | $33.38 | $33.64 | $33.64 | 2,518 |
| 2022-11-21 | $33.19 | $33.25 | $33.09 | $33.25 | $33.25 | 893 |
| 2022-11-18 | $33.42 | $33.50 | $33.16 | $33.26 | $33.26 | 3,680 |
| 2022-11-17 | $32.89 | $33.08 | $32.89 | $33.08 | $33.08 | 770 |
| 2022-11-16 | $33.34 | $33.43 | $33.26 | $33.26 | $33.26 | 123,346 |
| 2022-11-15 | $34.60 | $34.60 | $33.65 | $33.80 | $33.80 | 245,768 |
| 2022-11-14 | $33.53 | $33.77 | $33.36 | $33.36 | $33.36 | 163,130 |
| 2022-11-11 | $33.72 | $34.00 | $33.66 | $33.66 | $33.66 | 4,370 |
| 2022-11-10 | $32.37 | $33.57 | $32.37 | $33.57 | $33.57 | 10,702 |
| 2022-11-09 | $32.01 | $32.01 | $31.94 | $31.94 | $31.94 | 163 |
| 2022-11-08 | $32.79 | $32.92 | $32.36 | $32.57 | $32.57 | 27,496 |
| 2022-11-07 | $32.32 | $32.69 | $32.32 | $32.62 | $32.62 | 5,540 |
| 2022-11-04 | $32.11 | $32.31 | $31.81 | $32.29 | $32.29 | 13,258 |
| 2022-11-03 | $31.60 | $31.96 | $31.60 | $31.86 | $31.86 | 3,179 |
| 2022-11-02 | $32.77 | $33.08 | $31.99 | $32.02 | $32.02 | 540,834 |
| 2022-11-01 | $32.88 | $32.88 | $32.79 | $32.85 | $32.85 | 7,652 |
| 2022-10-31 | $32.48 | $32.78 | $32.48 | $32.64 | $32.64 | 8,463 |
| 2022-10-28 | $32.58 | $32.72 | $32.58 | $32.61 | $32.61 | 2,760 |
| 2022-10-27 | $31.98 | $32.27 | $31.73 | $31.73 | $31.73 | 21,472 |
| 2022-10-26 | $31.72 | $32.28 | $31.72 | $31.74 | $31.74 | 1,480 |
| 2022-10-25 | $31.68 | $31.74 | $31.62 | $31.68 | $31.68 | 25,576 |
| 2022-10-24 | $31.08 | $31.08 | $31.06 | $31.06 | $31.06 | 194 |
| 2022-10-21 | $30.25 | $30.94 | $30.25 | $30.83 | $30.83 | 10,331 |
| 2022-10-20 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 139 |
| 2022-10-19 | $30.88 | $30.88 | $30.48 | $30.57 | $30.57 | 845 |
| 2022-10-18 | $30.98 | $30.98 | $30.87 | $30.91 | $30.91 | 436 |
| 2022-10-17 | $30.27 | $30.57 | $30.27 | $30.49 | $30.49 | 3,748 |
| 2022-10-14 | $30.47 | $30.47 | $29.79 | $29.79 | $29.79 | 3,950 |
| 2022-10-13 | $29.08 | $30.59 | $29.02 | $30.39 | $30.39 | 190,858 |
| 2022-10-12 | $29.49 | $29.63 | $29.48 | $29.54 | $29.54 | 3,204 |
| 2022-10-11 | $29.62 | $29.86 | $29.58 | $29.58 | $29.58 | 211,739 |
| 2022-10-10 | $29.73 | $29.85 | $29.59 | $29.66 | $29.66 | 3,413 |
| 2022-10-07 | $29.99 | $29.99 | $29.51 | $29.65 | $29.65 | 9,192 |
| 2022-10-06 | $30.41 | $30.48 | $30.31 | $30.38 | $30.38 | 7,824 |
| 2022-10-05 | $30.45 | $30.56 | $30.38 | $30.56 | $30.56 | 5,082 |
| 2022-10-04 | $30.60 | $30.74 | $30.60 | $30.74 | $30.74 | 832 |
| 2022-10-03 | $29.13 | $29.71 | $29.13 | $29.60 | $29.60 | 3,383 |
| 2022-09-30 | $29.44 | $29.44 | $28.89 | $28.89 | $28.89 | 664 |
| 2022-09-29 | $29.30 | $29.30 | $28.90 | $29.01 | $29.01 | 7,976 |
| 2022-09-28 | $28.87 | $29.63 | $28.87 | $29.59 | $29.59 | 1,298 |
| 2022-09-27 | $28.94 | $29.07 | $28.70 | $28.77 | $28.77 | 4,093 |
| 2022-09-26 | $29.11 | $29.50 | $28.81 | $28.86 | $28.86 | 4,203 |
| 2022-09-23 | $29.66 | $29.66 | $28.83 | $29.20 | $29.20 | 6,095 |
| 2022-09-22 | $30.49 | $30.49 | $29.82 | $29.93 | $29.93 | 6,728 |
| 2022-09-21 | $30.88 | $31.12 | $30.34 | $30.34 | $30.34 | 12,588 |
| 2022-09-20 | $30.94 | $30.94 | $30.66 | $30.80 | $30.80 | 4,131 |
| 2022-09-19 | $30.72 | $31.21 | $30.72 | $31.18 | $31.18 | 2,799 |
| 2022-09-16 | $30.75 | $30.88 | $30.53 | $30.87 | $30.87 | 7,508 |
| 2022-09-15 | $31.34 | $31.36 | $31.24 | $31.24 | $31.14 | 855 |
| 2022-09-14 | $31.39 | $31.39 | $31.23 | $31.37 | $31.26 | 3,892 |
| 2022-09-13 | $31.86 | $31.86 | $31.30 | $31.40 | $31.29 | 1,155 |
| 2022-09-12 | $32.35 | $32.52 | $32.34 | $32.52 | $32.40 | 110,961 |
| 2022-09-09 | $32.05 | $32.18 | $32.01 | $32.14 | $32.14 | 1,599 |
| 2022-09-08 | $31.27 | $31.68 | $31.25 | $31.63 | $31.63 | 11,184 |
| 2022-09-07 | $31.13 | $31.47 | $31.13 | $31.47 | $31.47 | 140 |
| 2022-09-06 | $30.88 | $30.95 | $30.87 | $30.92 | $30.92 | 437 |
| 2022-09-02 | $31.71 | $31.76 | $31.14 | $31.24 | $31.24 | 3,746 |
| 2022-09-01 | $31.30 | $31.49 | $31.20 | $31.49 | $31.49 | 636 |
| 2022-08-31 | $31.84 | $31.85 | $31.82 | $31.82 | $31.82 | 891 |
| 2022-08-30 | $32.54 | $32.54 | $32.00 | $32.07 | $32.07 | 14,744 |
| 2022-08-29 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 164 |
| 2022-08-26 | $33.89 | $33.89 | $32.81 | $32.81 | $32.81 | 2,027 |
| 2022-08-25 | $33.71 | $33.87 | $33.65 | $33.87 | $33.87 | 1,619 |
| 2022-08-24 | $33.20 | $33.40 | $33.20 | $33.39 | $33.39 | 5,056 |
| 2022-08-23 | $33.40 | $33.45 | $33.25 | $33.28 | $33.28 | 1,206 |
| 2022-08-22 | $33.84 | $33.84 | $33.20 | $33.24 | $33.24 | 3,317 |
| 2022-08-19 | $34.45 | $34.45 | $33.99 | $34.00 | $34.00 | 1,022 |
| 2022-08-18 | $34.24 | $34.56 | $34.24 | $34.56 | $34.56 | 1,080 |
| 2022-08-17 | $34.55 | $34.55 | $34.13 | $34.29 | $34.29 | 2,375 |
| 2022-08-16 | $34.79 | $34.79 | $34.73 | $34.79 | $34.79 | 412 |
| 2022-08-15 | $34.37 | $34.67 | $34.34 | $34.67 | $34.67 | 5,991 |
| 2022-08-12 | $34.54 | $34.54 | $34.51 | $34.51 | $34.51 | 168,133 |
| 2022-08-11 | $33.93 | $34.00 | $33.85 | $33.88 | $33.88 | 5,952 |
| 2022-08-10 | $33.35 | $33.71 | $33.35 | $33.71 | $33.71 | 11,300 |
| 2022-08-09 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 62 |
| 2022-08-08 | $33.17 | $33.32 | $33.17 | $33.32 | $33.32 | 605 |
| 2022-08-05 | $33.02 | $33.14 | $32.83 | $33.12 | $33.12 | 4,010 |
| 2022-08-04 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 65 |
| 2022-08-03 | $32.89 | $33.25 | $32.89 | $33.10 | $33.10 | 9,989 |
| 2022-08-02 | $33.01 | $33.10 | $32.84 | $32.84 | $32.84 | 3,721 |
| 2022-08-01 | $32.60 | $33.13 | $32.60 | $33.05 | $33.05 | 1,376 |
| 2022-07-29 | $32.79 | $32.99 | $32.79 | $32.99 | $32.99 | 1,505 |
| 2022-07-28 | $32.19 | $32.72 | $32.14 | $32.72 | $32.72 | 647 |
| 2022-07-27 | $31.96 | $32.41 | $31.92 | $32.36 | $32.36 | 9,380 |
| 2022-07-26 | $31.73 | $31.73 | $31.67 | $31.73 | $31.73 | 2,851 |
| 2022-07-25 | $31.71 | $31.78 | $31.71 | $31.78 | $31.78 | 161 |
| 2022-07-22 | $31.91 | $31.91 | $31.52 | $31.52 | $31.52 | 2,155 |
| 2022-07-21 | $31.62 | $31.94 | $31.62 | $31.94 | $31.94 | 640 |
| 2022-07-20 | $31.74 | $31.89 | $31.60 | $31.85 | $31.85 | 50,682 |
| 2022-07-19 | $30.88 | $31.52 | $30.88 | $31.49 | $31.49 | 1,972 |
| 2022-07-18 | $30.66 | $30.79 | $30.35 | $30.47 | $30.47 | 6,104 |
| 2022-07-15 | $30.00 | $30.48 | $30.00 | $30.46 | $30.46 | 3,263 |
| 2022-07-14 | $29.52 | $29.87 | $29.52 | $29.87 | $29.87 | 386 |
| 2022-07-13 | $30.14 | $30.22 | $30.02 | $30.21 | $30.21 | 1,860 |
| 2022-07-12 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 100 |
| 2022-07-11 | $30.41 | $30.44 | $30.26 | $30.26 | $30.26 | 371,810 |
| 2022-07-08 | $30.81 | $30.81 | $30.47 | $30.71 | $30.71 | 2,089 |
| 2022-07-07 | $30.75 | $30.75 | $30.74 | $30.74 | $30.74 | 606 |
| 2022-07-06 | $30.45 | $30.45 | $29.98 | $30.23 | $30.23 | 1,983 |
| 2022-07-05 | $30.27 | $30.56 | $29.79 | $30.56 | $30.56 | 908 |
| 2022-07-01 | $30.21 | $30.49 | $29.93 | $30.49 | $30.49 | 1,027 |
| 2022-06-30 | $29.85 | $30.16 | $29.85 | $30.05 | $30.05 | 3,668 |
| 2022-06-29 | $30.18 | $30.23 | $30.01 | $30.23 | $30.23 | 716 |
| 2022-06-28 | $31.28 | $31.28 | $30.50 | $30.54 | $30.54 | 989 |
| 2022-06-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 323 |
| 2022-06-24 | $30.14 | $30.77 | $30.14 | $30.76 | $30.76 | 1,626 |
| 2022-06-23 | $30.01 | $30.03 | $29.81 | $30.03 | $30.03 | 2,393 |
| 2022-06-22 | $29.61 | $29.93 | $29.61 | $29.85 | $29.85 | 1,086 |
| 2022-06-21 | $29.96 | $30.07 | $29.86 | $29.86 | $29.86 | 2,734 |
| 2022-06-17 | $29.46 | $29.63 | $29.18 | $29.41 | $29.41 | 2,596 |
| 2022-06-16 | $30.01 | $30.09 | $29.15 | $29.20 | $29.13 | 4,126 |
| 2022-06-15 | $30.56 | $30.77 | $30.21 | $30.66 | $30.59 | 963 |
| 2022-06-14 | $30.37 | $30.37 | $30.11 | $30.23 | $30.16 | 653 |
| 2022-06-13 | $30.84 | $30.84 | $30.26 | $30.26 | $30.19 | 7,275 |
| 2022-06-10 | $31.68 | $31.76 | $31.60 | $31.70 | $31.62 | 23,828 |
| 2022-06-09 | $32.92 | $32.92 | $32.45 | $32.45 | $32.37 | 3,934 |
| 2022-06-08 | $33.49 | $33.49 | $33.09 | $33.12 | $33.04 | 499,860 |
| 2022-06-07 | $33.26 | $33.66 | $33.26 | $33.66 | $33.57 | 2,786 |
| 2022-06-06 | $33.26 | $33.32 | $33.26 | $33.32 | $33.24 | 1,707 |
| 2022-06-03 | $33.23 | $33.23 | $33.02 | $33.13 | $33.05 | 2,993 |
| 2022-06-02 | $32.60 | $33.22 | $32.60 | $33.22 | $33.14 | 2,337 |
| 2022-06-01 | $32.51 | $32.61 | $32.40 | $32.61 | $32.53 | 611 |
| 2022-05-31 | $32.55 | $32.74 | $32.55 | $32.74 | $32.66 | 379 |
| 2022-05-27 | $32.94 | $32.94 | $32.65 | $32.90 | $32.82 | 50,298 |
| 2022-05-26 | $32.19 | $32.24 | $32.11 | $32.24 | $32.16 | 1,717 |
| 2022-05-25 | $31.48 | $31.78 | $31.48 | $31.66 | $31.58 | 617 |
| 2022-05-24 | $31.31 | $31.31 | $31.10 | $31.14 | $31.07 | 2,703 |
| 2022-05-23 | $31.34 | $31.37 | $31.26 | $31.37 | $31.29 | 921 |
| 2022-05-20 | $31.19 | $31.19 | $30.63 | $31.07 | $31.00 | 3,812 |
| 2022-05-19 | $31.00 | $31.33 | $31.00 | $31.14 | $31.07 | 2,047 |
| 2022-05-18 | $31.70 | $31.70 | $31.23 | $31.23 | $31.15 | 3,556 |
| 2022-05-17 | $31.43 | $32.22 | $31.43 | $32.22 | $32.14 | 13,688 |
| 2022-05-16 | $31.27 | $31.31 | $31.02 | $31.18 | $31.10 | 633 |
| 2022-05-13 | $31.03 | $31.41 | $31.03 | $31.26 | $31.18 | 344,893 |
| 2022-05-12 | $30.12 | $30.54 | $30.02 | $30.54 | $30.46 | 4,856 |
| 2022-05-11 | $30.75 | $30.88 | $30.22 | $30.22 | $30.15 | 1,941 |
| 2022-05-10 | $31.30 | $31.32 | $30.48 | $30.76 | $30.68 | 5,380 |
| 2022-05-09 | $31.34 | $31.43 | $30.94 | $30.94 | $30.86 | 18,593 |
| 2022-05-06 | $32.16 | $32.16 | $31.77 | $31.77 | $31.69 | 1,871 |
| 2022-05-05 | $32.23 | $32.27 | $32.00 | $32.18 | $32.10 | 2,809 |
| 2022-05-04 | $32.48 | $33.29 | $32.33 | $33.29 | $33.21 | 1,504 |
| 2022-05-03 | $32.00 | $32.44 | $32.00 | $32.44 | $32.36 | 421 |
| 2022-05-02 | $31.70 | $32.12 | $31.62 | $32.12 | $32.05 | 840 |
| 2022-04-29 | $32.18 | $32.18 | $31.76 | $31.80 | $31.72 | 3,278 |
| 2022-04-28 | $32.36 | $32.74 | $32.36 | $32.65 | $32.57 | 3,439 |
| 2022-04-27 | $32.27 | $32.27 | $32.05 | $32.10 | $32.02 | 518 |
| 2022-04-26 | $33.07 | $33.07 | $32.27 | $32.27 | $32.19 | 4,915 |
| 2022-04-25 | $32.83 | $33.20 | $32.54 | $33.20 | $33.12 | 4,208 |
| 2022-04-22 | $33.70 | $33.70 | $33.05 | $33.12 | $33.04 | 59,617 |
| 2022-04-21 | $34.87 | $34.87 | $33.85 | $33.85 | $33.77 | 3,209 |
| 2022-04-20 | $34.48 | $34.50 | $34.47 | $34.49 | $34.40 | 1,341 |
| 2022-04-19 | $34.17 | $34.31 | $34.17 | $34.28 | $34.19 | 949 |
| 2022-04-18 | $33.55 | $33.70 | $33.41 | $33.57 | $33.49 | 6,253 |
| 2022-04-14 | $34.14 | $34.14 | $33.81 | $33.81 | $33.73 | 1,511 |
| 2022-04-13 | $33.54 | $34.09 | $33.54 | $34.09 | $34.01 | 268,108 |
| 2022-04-12 | $33.69 | $33.69 | $33.50 | $33.50 | $33.42 | 274 |
| 2022-04-11 | $33.79 | $33.79 | $33.33 | $33.37 | $33.29 | 841 |
| 2022-04-08 | $33.64 | $33.95 | $33.62 | $33.95 | $33.87 | 686 |
| 2022-04-07 | $34.02 | $34.02 | $33.53 | $33.69 | $33.61 | 2,290 |
| 2022-04-06 | $34.10 | $34.21 | $33.96 | $34.21 | $34.13 | 2,076 |
| 2022-04-05 | $34.97 | $34.97 | $34.38 | $34.38 | $34.30 | 2,046 |
| 2022-04-04 | $35.15 | $35.16 | $35.10 | $35.10 | $35.01 | 625 |
| 2022-04-01 | $35.14 | $35.20 | $34.92 | $35.20 | $35.11 | 3,925 |
| 2022-03-31 | $35.27 | $35.27 | $35.15 | $35.15 | $35.06 | 1,382 |
| 2022-03-30 | $35.64 | $35.64 | $35.17 | $35.32 | $35.23 | 1,234 |
| 2022-03-29 | $35.62 | $35.86 | $35.62 | $35.86 | $35.77 | 2,057 |
| 2022-03-28 | $34.97 | $35.09 | $34.87 | $35.09 | $35.00 | 700 |
| 2022-03-25 | $35.26 | $35.34 | $35.26 | $35.34 | $35.25 | 395 |
| 2022-03-24 | $35.03 | $35.03 | $35.03 | $35.03 | $34.95 | 527 |
| 2022-03-23 | $34.92 | $34.92 | $34.75 | $34.75 | $34.67 | 581 |
| 2022-03-22 | $35.66 | $35.66 | $35.36 | $35.36 | $35.27 | 967 |
| 2022-03-21 | $35.51 | $35.51 | $34.96 | $35.16 | $35.07 | 13,102 |
| 2022-03-18 | $34.90 | $35.30 | $34.90 | $35.30 | $35.21 | 1,083 |
| 2022-03-17 | $34.95 | $35.21 | $34.95 | $35.21 | $35.02 | 1,296 |
| 2022-03-16 | $34.53 | $34.67 | $34.53 | $34.67 | $34.49 | 926 |
| 2022-03-15 | $34.15 | $34.15 | $34.15 | $34.15 | $33.97 | 80 |
| 2022-03-14 | $34.15 | $34.15 | $34.15 | $34.15 | $33.97 | 34 |
| 2022-03-11 | $34.57 | $34.57 | $34.15 | $34.15 | $33.97 | 88,078 |
| 2022-03-10 | $34.30 | $34.50 | $34.14 | $34.50 | $34.32 | 751 |
| 2022-03-09 | $34.19 | $34.53 | $34.19 | $34.48 | $34.30 | 2,540 |
| 2022-03-08 | $34.12 | $34.45 | $33.82 | $33.82 | $33.64 | 4,034 |
| 2022-03-07 | $34.12 | $34.39 | $33.98 | $33.98 | $33.80 | 2,012 |
| 2022-03-04 | $34.36 | $34.38 | $34.36 | $34.38 | $34.20 | 453 |
| 2022-03-03 | $35.17 | $35.17 | $34.77 | $34.88 | $34.69 | 2,708 |
| 2022-03-02 | $33.95 | $33.95 | $33.95 | $33.95 | $33.77 | 580 |
| 2022-03-01 | $34.79 | $34.79 | $33.89 | $33.95 | $33.77 | 5,246 |
| 2022-02-28 | $34.71 | $34.71 | $34.47 | $34.47 | $34.29 | 954 |
| 2022-02-25 | $34.16 | $34.73 | $34.16 | $34.66 | $34.47 | 1,290 |
| 2022-02-24 | $32.82 | $33.56 | $32.82 | $33.56 | $33.38 | 1,857 |
| 2022-02-23 | $34.28 | $34.28 | $33.44 | $33.46 | $33.29 | 4,110 |
| 2022-02-22 | $34.31 | $34.35 | $33.83 | $33.93 | $33.75 | 2,184 |
| 2022-02-18 | $34.36 | $34.47 | $34.33 | $34.33 | $34.15 | 5,346 |
| 2022-02-17 | $34.67 | $34.67 | $34.46 | $34.50 | $34.32 | 797 |
| 2022-02-16 | $34.89 | $35.19 | $34.89 | $35.13 | $34.94 | 1,432 |
| 2022-02-15 | $34.50 | $35.06 | $34.50 | $35.00 | $34.81 | 1,580 |
| 2022-02-14 | $34.41 | $34.45 | $34.23 | $34.23 | $34.04 | 145,608 |
| 2022-02-11 | $34.76 | $34.84 | $34.33 | $34.38 | $34.20 | 3,038 |
| 2022-02-10 | $34.66 | $35.22 | $34.54 | $34.54 | $34.36 | 11,063 |
| 2022-02-09 | $34.79 | $35.03 | $34.79 | $34.95 | $34.76 | 9,743 |
| 2022-02-08 | $34.61 | $34.82 | $34.61 | $34.82 | $34.63 | 1,829 |
| 2022-02-07 | $34.21 | $34.36 | $34.18 | $34.21 | $34.03 | 2,331 |
| 2022-02-04 | $34.08 | $34.15 | $33.63 | $34.10 | $33.92 | 5,420 |
| 2022-02-03 | $34.28 | $34.28 | $33.96 | $33.96 | $33.78 | 3,178 |
| 2022-02-02 | $34.80 | $34.80 | $34.38 | $34.42 | $34.24 | 8,120 |
| 2022-02-01 | $34.47 | $34.73 | $34.22 | $34.73 | $34.55 | 8,174 |
| 2022-01-31 | $33.61 | $34.38 | $33.61 | $34.38 | $34.20 | 8,681 |
| 2022-01-28 | $33.36 | $33.66 | $32.91 | $33.66 | $33.48 | 4,149 |
| 2022-01-27 | $34.18 | $34.18 | $33.28 | $33.35 | $33.17 | 51,840 |
| 2022-01-26 | $34.90 | $34.90 | $33.81 | $33.81 | $33.63 | 299 |
| 2022-01-25 | $34.25 | $34.49 | $33.83 | $34.28 | $34.10 | 13,673 |
| 2022-01-24 | $33.31 | $34.79 | $33.21 | $34.70 | $34.52 | 34,782 |
| 2022-01-21 | $34.12 | $34.42 | $33.86 | $33.86 | $33.68 | 5,445 |
| 2022-01-20 | $35.43 | $35.43 | $34.24 | $34.24 | $34.06 | 7,320 |
| 2022-01-19 | $35.78 | $35.78 | $34.93 | $34.93 | $34.74 | 20,960 |
| 2022-01-18 | $36.05 | $36.05 | $35.59 | $35.83 | $35.64 | 1,588 |
| 2022-01-14 | $36.06 | $36.06 | $36.06 | $36.06 | $35.87 | 109,051 |
| 2022-01-13 | $36.59 | $36.61 | $36.37 | $36.40 | $36.21 | 3,452 |
| 2022-01-12 | $36.49 | $36.54 | $36.49 | $36.49 | $36.29 | 1,359 |
| 2022-01-11 | $36.24 | $36.61 | $36.10 | $36.61 | $36.42 | 877 |
| 2022-01-10 | $36.23 | $36.40 | $35.97 | $36.39 | $36.20 | 7,344 |
| 2022-01-07 | $36.58 | $36.71 | $36.58 | $36.64 | $36.44 | 1,695 |
| 2022-01-06 | $36.87 | $36.99 | $36.81 | $36.81 | $36.61 | 3,728 |
| 2022-01-05 | $37.50 | $37.50 | $37.49 | $37.49 | $37.29 | 1,109 |
| 2022-01-04 | $37.46 | $37.47 | $37.34 | $37.40 | $37.20 | 3,262 |
| 2022-01-03 | $36.84 | $37.36 | $36.84 | $37.10 | $36.90 | 7,071 |
| 2021-12-31 | $36.60 | $36.76 | $36.60 | $36.76 | $36.56 | 1,080 |
| 2021-12-30 | $36.81 | $37.04 | $36.67 | $36.67 | $36.48 | 3,057 |
| 2021-12-29 | $36.78 | $36.81 | $36.66 | $36.77 | $36.58 | 1,950 |
| 2021-12-28 | $36.97 | $37.16 | $36.84 | $37.00 | $36.64 | 5,261 |
| 2021-12-27 | $36.47 | $36.80 | $36.38 | $36.80 | $36.45 | 1,156 |
| 2021-12-23 | $36.39 | $36.57 | $36.36 | $36.46 | $36.11 | 3,717 |
| 2021-12-22 | $35.80 | $36.04 | $35.71 | $35.94 | $35.60 | 1,294 |
| 2021-12-21 | $35.26 | $35.72 | $35.26 | $35.69 | $35.35 | 46,077 |
| 2021-12-20 | $35.07 | $35.07 | $34.45 | $34.99 | $34.65 | 3,722 |
| 2021-12-17 | $35.39 | $35.78 | $35.13 | $35.58 | $35.24 | 6,353 |
| 2021-12-16 | $36.09 | $36.09 | $35.50 | $35.50 | $35.16 | 1,573 |
| 2021-12-15 | $35.14 | $35.88 | $35.08 | $35.83 | $35.49 | 441,207 |
| 2021-12-14 | $35.43 | $35.79 | $35.24 | $35.24 | $34.90 | 2,695 |
| 2021-12-13 | $35.61 | $35.65 | $35.44 | $35.61 | $35.27 | 1,632 |
| 2021-12-10 | $35.84 | $35.94 | $35.77 | $35.94 | $35.60 | 1,635 |
| 2021-12-09 | $36.19 | $36.19 | $36.15 | $36.15 | $35.80 | 804 |
| 2021-12-08 | $36.61 | $36.61 | $36.61 | $36.61 | $36.26 | 250 |
| 2021-12-07 | $36.49 | $36.61 | $36.49 | $36.61 | $36.26 | 1,221 |
| 2021-12-06 | $35.53 | $36.10 | $35.53 | $36.05 | $35.71 | 3,179 |
| 2021-12-03 | $35.85 | $35.85 | $34.96 | $35.19 | $34.85 | 9,140 |
| 2021-12-02 | $35.57 | $35.80 | $35.57 | $35.69 | $35.35 | 3,268 |
| 2021-12-01 | $36.15 | $36.15 | $34.86 | $34.86 | $34.53 | 3,611 |
| 2021-11-30 | $35.78 | $35.78 | $35.03 | $35.29 | $34.95 | 4,141 |
| 2021-11-29 | $36.80 | $36.80 | $36.04 | $36.04 | $35.70 | 2,045 |
| 2021-11-26 | $36.94 | $36.94 | $36.17 | $36.22 | $35.88 | 10,360 |
| 2021-11-24 | $37.57 | $37.68 | $37.49 | $37.60 | $37.24 | 6,653 |
| 2021-11-23 | $37.56 | $37.78 | $37.56 | $37.78 | $37.42 | 614 |
| 2021-11-22 | $37.55 | $37.92 | $37.55 | $37.87 | $37.51 | 2,460 |
| 2021-11-19 | $37.45 | $37.56 | $37.42 | $37.42 | $37.07 | 3,738 |
| 2021-11-18 | $37.71 | $37.77 | $37.71 | $37.77 | $37.41 | 615 |
| 2021-11-17 | $38.21 | $38.21 | $37.86 | $37.95 | $37.58 | 635 |
| 2021-11-16 | $38.20 | $38.28 | $38.20 | $38.28 | $37.92 | 359 |
| 2021-11-15 | $38.41 | $38.42 | $38.24 | $38.24 | $37.87 | 1,160 |
| 2021-11-12 | $38.30 | $38.30 | $38.25 | $38.28 | $37.91 | 1,118 |
| 2021-11-11 | $38.02 | $38.02 | $38.02 | $38.02 | $37.66 | 131 |
| 2021-11-10 | $38.24 | $38.24 | $37.91 | $38.02 | $37.66 | 1,102 |
| 2021-11-09 | $38.18 | $38.18 | $38.18 | $38.18 | $37.82 | 131 |
| 2021-11-08 | $38.59 | $38.59 | $38.36 | $38.36 | $37.99 | 1,348 |
| 2021-11-05 | $38.02 | $38.02 | $38.02 | $38.02 | $37.66 | 1,756 |
| 2021-11-04 | $37.90 | $37.90 | $37.59 | $37.72 | $37.36 | 765 |
| 2021-11-03 | $37.76 | $38.02 | $37.76 | $37.93 | $37.57 | 39,220 |
| 2021-11-02 | $36.96 | $36.96 | $36.96 | $36.96 | $36.61 | 349 |
| 2021-11-01 | $36.65 | $36.65 | $36.65 | $36.65 | $36.30 | 704 |
| 2021-10-29 | $36.17 | $36.28 | $36.17 | $36.28 | $35.93 | 1,826 |
| 2021-10-28 | $35.82 | $36.03 | $35.82 | $35.93 | $35.59 | 1,617 |
| 2021-10-27 | $36.05 | $36.05 | $35.84 | $35.84 | $35.50 | 5,135 |
| 2021-10-26 | $36.55 | $36.62 | $36.33 | $36.33 | $35.98 | 3,111 |
| 2021-10-25 | $36.12 | $36.59 | $35.74 | $36.56 | $36.21 | 78,205 |
| 2021-10-22 | $36.30 | $36.30 | $36.18 | $36.29 | $35.95 | 1,241 |
| 2021-10-21 | $36.25 | $36.30 | $36.17 | $36.29 | $35.95 | 268,734 |
| 2021-10-20 | $35.96 | $36.21 | $35.96 | $36.21 | $35.87 | 770 |
| 2021-10-19 | $35.74 | $35.93 | $35.74 | $35.91 | $35.57 | 1,022 |
| 2021-10-18 | $35.88 | $35.88 | $35.88 | $35.88 | $35.54 | 556 |
| 2021-10-15 | $36.25 | $36.25 | $36.01 | $36.01 | $35.67 | 1,248 |
| 2021-10-14 | $35.89 | $35.99 | $35.89 | $35.99 | $35.65 | 1,104 |
| 2021-10-13 | $35.29 | $35.58 | $35.29 | $35.58 | $35.24 | 761 |
| 2021-10-12 | $35.66 | $35.66 | $35.58 | $35.62 | $35.27 | 3,385 |
| 2021-10-11 | $35.89 | $35.89 | $35.89 | $35.89 | $35.55 | 701 |
| 2021-10-08 | $35.87 | $36.00 | $35.84 | $35.84 | $35.49 | 602 |
| 2021-10-07 | $35.87 | $36.00 | $35.87 | $36.00 | $35.66 | 3,295 |
| 2021-10-06 | $35.35 | $35.35 | $35.20 | $35.33 | $34.99 | 2,598 |
| 2021-10-05 | $35.73 | $35.73 | $35.52 | $35.59 | $35.25 | 35,103 |
| 2021-10-04 | $35.47 | $35.47 | $35.23 | $35.29 | $34.95 | 12,262 |
| 2021-10-01 | $35.06 | $35.48 | $34.97 | $35.48 | $35.14 | 3,282 |
| 2021-09-30 | $35.37 | $35.37 | $35.26 | $35.30 | $34.96 | 6,004 |
| 2021-09-29 | $35.36 | $35.36 | $35.21 | $35.21 | $34.87 | 1,824 |
| 2021-09-28 | $35.70 | $35.71 | $35.18 | $35.18 | $34.84 | 12,976 |
| 2021-09-27 | $35.28 | $35.88 | $35.28 | $35.88 | $35.53 | 6,218 |
| 2021-09-24 | $35.00 | $35.18 | $35.00 | $35.18 | $34.84 | 6,802 |
| 2021-09-23 | $34.60 | $35.26 | $34.60 | $35.22 | $34.88 | 4,935 |
| 2021-09-22 | $34.37 | $34.68 | $34.37 | $34.59 | $34.26 | 12,171 |
| 2021-09-21 | $34.06 | $34.13 | $33.89 | $34.02 | $33.69 | 9,914 |
| 2021-09-20 | $34.01 | $34.01 | $33.70 | $33.85 | $33.53 | 1,484 |
| 2021-09-17 | $34.91 | $34.91 | $34.64 | $34.73 | $34.28 | 5,082 |
| 2021-09-16 | $34.67 | $34.67 | $34.67 | $34.67 | $34.23 | 433 |
| 2021-09-15 | $34.71 | $34.97 | $34.71 | $34.94 | $34.49 | 1,549 |
| 2021-09-14 | $34.81 | $34.81 | $34.51 | $34.59 | $34.15 | 1,646,574 |
| 2021-09-13 | $35.00 | $35.07 | $34.99 | $35.07 | $34.62 | 748 |
| 2021-09-10 | $35.26 | $35.26 | $34.82 | $34.82 | $34.37 | 1,312 |
| 2021-09-09 | $35.13 | $35.13 | $35.13 | $35.13 | $34.68 | 293 |
| 2021-09-08 | $35.45 | $35.45 | $35.45 | $35.45 | $35.00 | 1,698 |
| 2021-09-07 | $35.83 | $35.83 | $35.52 | $35.52 | $35.06 | 444 |
| 2021-09-03 | $35.87 | $35.87 | $35.79 | $35.79 | $35.33 | 380 |
| 2021-09-02 | $35.94 | $36.00 | $35.94 | $36.00 | $35.54 | 621 |
| 2021-09-01 | $35.93 | $35.93 | $35.82 | $35.88 | $35.42 | 1,348 |
| 2021-08-31 | $35.89 | $35.89 | $35.85 | $35.85 | $35.39 | 247 |
| 2021-08-30 | $35.88 | $35.90 | $35.75 | $35.75 | $35.30 | 1,947 |
| 2021-08-27 | $35.78 | $35.92 | $35.78 | $35.88 | $35.42 | 3,407 |
| 2021-08-26 | $35.12 | $35.12 | $35.08 | $35.08 | $34.63 | 232 |
| 2021-08-25 | $35.20 | $35.20 | $35.20 | $35.20 | $34.75 | 161 |
| 2021-08-24 | $35.20 | $35.20 | $35.20 | $35.20 | $34.75 | 399 |
| 2021-08-23 | $34.87 | $34.87 | $34.87 | $34.87 | $34.42 | 349 |
| 2021-08-20 | $34.49 | $34.60 | $34.49 | $34.60 | $34.16 | 817 |
| 2021-08-19 | $34.17 | $34.25 | $34.03 | $34.03 | $33.59 | 3,458 |
| 2021-08-18 | $34.67 | $34.95 | $34.42 | $34.42 | $33.98 | 3,979 |
| 2021-08-17 | $34.84 | $34.89 | $34.43 | $34.62 | $34.18 | 2,767 |
| 2021-08-16 | $35.15 | $35.26 | $35.15 | $35.17 | $34.72 | 751 |
| 2021-08-13 | $35.47 | $35.47 | $35.36 | $35.36 | $34.91 | 676 |
| 2021-08-12 | $35.50 | $35.61 | $35.50 | $35.60 | $35.15 | 908 |
| 2021-08-11 | $35.38 | $35.70 | $35.35 | $35.70 | $35.24 | 17,374 |
| 2021-08-10 | $35.25 | $35.36 | $35.20 | $35.36 | $34.91 | 2,019 |
| 2021-08-09 | $35.23 | $35.29 | $35.16 | $35.16 | $34.70 | 2,511 |
| 2021-08-06 | $35.23 | $35.36 | $35.20 | $35.36 | $34.90 | 12,114 |
| 2021-08-05 | $34.86 | $34.97 | $34.86 | $34.97 | $34.52 | 2,180 |
| 2021-08-04 | $34.72 | $34.72 | $34.48 | $34.48 | $34.04 | 7,090 |
| 2021-08-03 | $34.67 | $34.87 | $34.67 | $34.87 | $34.42 | 891 |
| 2021-08-02 | $35.38 | $35.42 | $34.86 | $34.86 | $34.41 | 1,594 |
| 2021-07-30 | $35.00 | $35.23 | $34.83 | $34.85 | $34.40 | 14,416 |
| 2021-07-29 | $35.02 | $35.20 | $35.02 | $35.10 | $34.65 | 10,900 |
| 2021-07-28 | $34.60 | $34.78 | $34.32 | $34.78 | $34.34 | 4,199 |
| 2021-07-27 | $34.22 | $34.29 | $34.18 | $34.22 | $33.78 | 1,433 |
| 2021-07-26 | $34.57 | $34.64 | $34.47 | $34.61 | $34.16 | 1,400 |
| 2021-07-23 | $34.51 | $34.51 | $34.11 | $34.40 | $33.96 | 3,853 |
| 2021-07-22 | $34.32 | $34.36 | $34.14 | $34.18 | $33.74 | 1,669 |
| 2021-07-21 | $34.77 | $34.79 | $34.76 | $34.77 | $34.32 | 1,223 |
| 2021-07-20 | $33.49 | $34.33 | $33.46 | $34.19 | $33.75 | 13,355 |
| 2021-07-19 | $33.51 | $33.51 | $33.11 | $33.27 | $32.84 | 5,525 |
| 2021-07-16 | $34.37 | $34.37 | $34.26 | $34.33 | $33.89 | 6,290 |
| 2021-07-15 | $34.46 | $34.55 | $34.11 | $34.40 | $33.96 | 21,656 |
| 2021-07-14 | $34.67 | $34.67 | $34.53 | $34.53 | $34.09 | 478 |
| 2021-07-13 | $35.02 | $35.02 | $34.93 | $34.94 | $34.49 | 798 |
| 2021-07-12 | $35.19 | $35.19 | $35.19 | $35.19 | $34.73 | 21 |
| 2021-07-09 | $35.00 | $35.19 | $34.96 | $35.19 | $34.73 | 1,117 |
| 2021-07-08 | $34.37 | $34.74 | $34.22 | $34.35 | $33.91 | 3,920 |
| 2021-07-07 | $34.98 | $34.98 | $34.81 | $34.81 | $34.36 | 2,023 |
| 2021-07-06 | $34.97 | $34.99 | $34.97 | $34.99 | $34.55 | 1,275 |
| 2021-07-02 | $35.90 | $35.90 | $35.90 | $35.90 | $35.44 | 145 |
| 2021-07-01 | $35.76 | $35.91 | $35.76 | $35.90 | $35.44 | 2,501 |
| 2021-06-30 | $35.46 | $35.68 | $35.46 | $35.68 | $35.22 | 1,268 |
| 2021-06-29 | $35.84 | $35.84 | $35.48 | $35.48 | $35.02 | 978 |
| 2021-06-28 | $35.61 | $35.61 | $35.61 | $35.61 | $35.15 | 350 |
| 2021-06-25 | $36.14 | $36.14 | $36.14 | $36.14 | $35.68 | 196 |
| 2021-06-24 | $35.76 | $36.14 | $35.76 | $36.14 | $35.68 | 985 |
| 2021-06-23 | $35.75 | $35.75 | $35.64 | $35.64 | $35.18 | 451 |
| 2021-06-22 | $35.34 | $35.59 | $35.31 | $35.59 | $35.13 | 4,469 |
| 2021-06-21 | $35.20 | $35.57 | $35.20 | $35.57 | $35.11 | 9,768 |
| 2021-06-18 | $35.43 | $35.43 | $35.39 | $35.39 | $34.85 | 5,287 |
| 2021-06-17 | $35.93 | $35.93 | $35.75 | $35.80 | $35.25 | 2,966 |
| 2021-06-16 | $36.30 | $36.50 | $36.27 | $36.50 | $35.95 | 1,242 |
| 2021-06-15 | $36.39 | $36.56 | $36.16 | $36.56 | $36.00 | 1,217 |
| 2021-06-14 | $36.53 | $36.53 | $36.53 | $36.53 | $35.97 | 321 |
| 2021-06-11 | $36.52 | $36.53 | $36.52 | $36.53 | $35.97 | 678 |
| 2021-06-10 | $36.43 | $36.43 | $36.43 | $36.43 | $35.87 | 42,153 |
| 2021-06-09 | $36.80 | $36.80 | $36.60 | $36.60 | $36.04 | 310 |
| 2021-06-08 | $36.76 | $36.99 | $36.66 | $36.95 | $36.39 | 4,961 |
| 2021-06-07 | $36.41 | $36.60 | $36.41 | $36.58 | $36.02 | 1,761 |
| 2021-06-04 | $36.41 | $36.41 | $36.24 | $36.32 | $35.77 | 470 |
| 2021-06-03 | $36.02 | $36.28 | $35.92 | $36.24 | $35.68 | 5,819 |
| 2021-06-02 | $36.37 | $36.37 | $36.26 | $36.26 | $35.71 | 747 |
| 2021-06-01 | $36.28 | $36.65 | $36.28 | $36.65 | $36.09 | 3,921 |
| 2021-05-28 | $36.29 | $36.29 | $36.11 | $36.11 | $35.56 | 866 |
| 2021-05-27 | $36.21 | $36.21 | $36.21 | $36.21 | $35.66 | 1,817 |
| 2021-05-26 | $35.40 | $35.77 | $35.40 | $35.77 | $35.22 | 4,526 |
| 2021-05-25 | $36.06 | $36.06 | $35.19 | $35.19 | $34.65 | 872 |
| 2021-05-24 | $35.72 | $35.73 | $35.66 | $35.66 | $35.12 | 2,995 |
| 2021-05-21 | $35.88 | $35.92 | $35.76 | $35.87 | $35.32 | 13,556 |
| 2021-05-20 | $35.44 | $35.47 | $35.05 | $35.47 | $34.93 | 10,615 |
| 2021-05-19 | $35.22 | $35.35 | $34.97 | $35.35 | $34.81 | 2,155 |
| 2021-05-18 | $36.00 | $36.06 | $35.63 | $35.63 | $35.09 | 1,488 |
| 2021-05-17 | $35.74 | $35.94 | $35.69 | $35.94 | $35.39 | 2,042 |
| 2021-05-14 | $35.60 | $35.81 | $35.51 | $35.81 | $35.27 | 113,472 |
| 2021-05-13 | $34.51 | $35.16 | $34.51 | $35.09 | $34.56 | 7,985 |
| 2021-05-12 | $35.21 | $35.21 | $34.32 | $34.35 | $33.82 | 3,455 |
| 2021-05-11 | $35.28 | $35.28 | $34.76 | $35.09 | $34.55 | 2,907 |
| 2021-05-10 | $35.61 | $35.61 | $35.51 | $35.53 | $34.99 | 1,478 |
| 2021-05-07 | $35.78 | $35.94 | $35.74 | $35.93 | $35.38 | 2,228 |
| 2021-05-06 | $35.06 | $35.56 | $35.06 | $35.55 | $35.01 | 1,635 |
| 2021-05-05 | $35.34 | $35.42 | $35.29 | $35.36 | $34.82 | 3,728 |
| 2021-05-04 | $35.51 | $35.51 | $35.26 | $35.29 | $34.75 | 8,831 |
| 2021-05-03 | $35.37 | $35.71 | $35.37 | $35.71 | $35.16 | 4,912 |
| 2021-04-30 | $35.23 | $35.26 | $35.00 | $35.04 | $34.50 | 2,469 |
| 2021-04-29 | $35.48 | $35.48 | $35.23 | $35.42 | $34.88 | 5,724 |
| 2021-04-28 | $35.64 | $35.64 | $35.29 | $35.37 | $34.83 | 2,837 |
| 2021-04-27 | $35.40 | $35.40 | $35.18 | $35.28 | $34.74 | 1,672 |
| 2021-04-26 | $35.34 | $35.45 | $35.32 | $35.32 | $34.78 | 548 |
| 2021-04-23 | $34.70 | $35.24 | $34.70 | $35.20 | $34.66 | 705 |
| 2021-04-22 | $34.69 | $34.99 | $34.64 | $34.64 | $34.11 | 695 |
| 2021-04-21 | $34.14 | $34.76 | $34.06 | $34.76 | $34.23 | 3,411 |
| 2021-04-20 | $34.76 | $34.76 | $33.94 | $34.11 | $33.59 | 10,556 |
| 2021-04-19 | $34.57 | $34.80 | $34.57 | $34.80 | $34.27 | 886 |
| 2021-04-16 | $35.00 | $35.20 | $34.96 | $35.19 | $34.65 | 9,132 |
| 2021-04-15 | $35.06 | $35.06 | $34.84 | $35.02 | $34.48 | 2,444 |
| 2021-04-14 | $34.60 | $35.18 | $34.57 | $34.87 | $34.34 | 12,033 |
| 2021-04-13 | $34.57 | $34.80 | $34.34 | $34.57 | $34.04 | 5,961 |
| 2021-04-12 | $34.71 | $34.84 | $34.67 | $34.84 | $34.30 | 1,872 |
| 2021-04-09 | $34.80 | $34.88 | $34.74 | $34.88 | $34.35 | 6,498 |
| 2021-04-08 | $34.42 | $34.80 | $34.42 | $34.80 | $34.27 | 175,744 |
| 2021-04-07 | $35.22 | $35.22 | $34.56 | $34.56 | $34.03 | 15,522 |
| 2021-04-06 | $35.38 | $35.38 | $34.99 | $34.99 | $34.46 | 30,576 |
| 2021-04-05 | $35.22 | $35.27 | $34.98 | $35.11 | $34.58 | 7,138 |
| 2021-04-01 | $34.50 | $34.97 | $34.50 | $34.97 | $34.44 | 30,053 |
| 2021-03-31 | $34.39 | $34.75 | $34.39 | $34.52 | $34.00 | 40,924 |
| 2021-03-30 | $33.81 | $34.35 | $33.77 | $34.20 | $33.68 | 2,317 |
| 2021-03-29 | $34.64 | $34.64 | $33.72 | $33.72 | $33.20 | 22,185 |
| 2021-03-26 | $34.32 | $34.58 | $33.96 | $34.58 | $34.05 | 6,364 |
| 2021-03-25 | $32.86 | $33.91 | $32.86 | $33.91 | $33.39 | 1,257 |
| 2021-03-24 | $34.10 | $34.35 | $33.14 | $33.14 | $32.64 | 6,493 |
| 2021-03-23 | $34.71 | $34.76 | $33.65 | $33.65 | $33.14 | 13,407 |
| 2021-03-22 | $35.43 | $35.43 | $34.87 | $35.04 | $34.50 | 5,707 |
| 2021-03-19 | $35.46 | $35.64 | $35.05 | $35.60 | $34.98 | 22,042 |
| 2021-03-18 | $36.26 | $36.47 | $35.41 | $35.41 | $34.79 | 13,468 |
| 2021-03-17 | $35.78 | $36.27 | $35.55 | $36.21 | $35.58 | 34,925 |
| 2021-03-16 | $35.88 | $35.99 | $35.87 | $35.88 | $35.25 | 1,505 |
| 2021-03-15 | $36.44 | $36.44 | $36.10 | $36.36 | $35.73 | 9,475 |
| 2021-03-12 | $35.94 | $36.33 | $35.94 | $36.33 | $35.70 | 14,891 |
| 2021-03-11 | $35.74 | $36.06 | $35.74 | $36.03 | $35.41 | 2,505 |
| 2021-03-10 | $35.51 | $35.62 | $35.50 | $35.58 | $34.96 | 3,833 |
| 2021-03-09 | $34.97 | $35.13 | $34.89 | $34.89 | $34.28 | 1,165 |
| 2021-03-08 | $34.13 | $34.64 | $34.13 | $34.62 | $34.02 | 2,387 |
| 2021-03-05 | $33.52 | $33.52 | $32.80 | $33.35 | $32.77 | 2,157 |
| 2021-03-04 | $33.83 | $33.83 | $33.07 | $33.14 | $32.56 | 1,416 |
| 2021-03-03 | $34.06 | $34.22 | $33.92 | $34.22 | $33.63 | 1,856 |
| 2021-03-02 | $34.30 | $34.30 | $33.93 | $33.93 | $33.34 | 10,661 |
| 2021-03-01 | $34.10 | $34.41 | $34.10 | $34.31 | $33.71 | 1,373 |
| 2021-02-26 | $33.40 | $33.68 | $32.68 | $33.32 | $32.74 | 23,743 |
| 2021-02-25 | $34.50 | $34.50 | $33.29 | $33.32 | $32.74 | 7,872 |
| 2021-02-24 | $33.69 | $34.43 | $33.69 | $34.43 | $33.83 | 4,360 |
| 2021-02-23 | $33.19 | $33.53 | $32.85 | $33.53 | $32.95 | 23,042 |
| 2021-02-22 | $33.51 | $33.85 | $33.51 | $33.64 | $33.05 | 2,594 |
| 2021-02-19 | $33.38 | $33.46 | $33.37 | $33.37 | $32.79 | 1,644 |
| 2021-02-18 | $32.79 | $32.95 | $32.76 | $32.84 | $32.27 | 134,765 |
| 2021-02-17 | $33.15 | $33.28 | $33.14 | $33.25 | $32.68 | 11,519 |
| 2021-02-16 | $33.56 | $33.56 | $33.35 | $33.41 | $32.83 | 1,089 |
| 2021-02-12 | $33.36 | $33.51 | $33.36 | $33.51 | $32.93 | 1,447 |
| 2021-02-11 | $33.32 | $33.38 | $32.89 | $33.38 | $32.80 | 3,259 |
| 2021-02-10 | $33.71 | $33.71 | $33.28 | $33.36 | $32.78 | 2,533 |
| 2021-02-09 | $33.23 | $33.65 | $33.23 | $33.54 | $32.96 | 2,086 |
| 2021-02-08 | $32.89 | $33.38 | $32.89 | $33.38 | $32.80 | 3,394 |
| 2021-02-05 | $32.47 | $32.55 | $32.31 | $32.55 | $31.98 | 15,382 |
| 2021-02-04 | $32.19 | $32.22 | $32.15 | $32.22 | $31.66 | 3,965 |
| 2021-02-03 | $31.52 | $31.59 | $31.26 | $31.59 | $31.04 | 10,402 |
| 2021-02-02 | $31.34 | $31.54 | $31.34 | $31.54 | $30.99 | 1,806 |
| 2021-02-01 | $30.89 | $31.16 | $30.36 | $31.06 | $30.52 | 8,110 |
| 2021-01-29 | $31.34 | $31.34 | $30.32 | $30.45 | $29.92 | 36,629 |
| 2021-01-28 | $31.06 | $31.07 | $30.75 | $30.96 | $30.42 | 16,594 |
| 2021-01-27 | $30.97 | $31.32 | $30.88 | $31.03 | $30.49 | 19,277 |
| 2021-01-26 | $32.03 | $32.03 | $31.43 | $31.48 | $30.93 | 2,623 |
| 2021-01-25 | $31.80 | $32.16 | $31.42 | $31.82 | $31.27 | 2,828 |
| 2021-01-22 | $31.22 | $31.83 | $31.22 | $31.83 | $31.28 | 7,233 |
| 2021-01-21 | $31.65 | $31.65 | $31.40 | $31.51 | $30.96 | 2,859 |
| 2021-01-20 | $31.84 | $31.91 | $31.84 | $31.91 | $31.36 | 222,153 |
| 2021-01-19 | $31.59 | $31.66 | $31.51 | $31.63 | $31.08 | 17,117 |
| 2021-01-15 | $31.46 | $31.46 | $31.15 | $31.39 | $30.84 | 10,125 |
| 2021-01-14 | $31.82 | $31.85 | $31.73 | $31.73 | $31.18 | 520 |
| 2021-01-13 | $31.15 | $31.18 | $31.02 | $31.02 | $30.48 | 7,833 |
| 2021-01-12 | $31.29 | $31.29 | $31.29 | $31.29 | $30.75 | 569 |
| 2021-01-11 | $30.20 | $30.79 | $30.20 | $30.75 | $30.22 | 1,944 |
| 2021-01-08 | $31.04 | $31.04 | $30.39 | $30.71 | $30.18 | 5,470 |
| 2021-01-07 | $30.99 | $31.00 | $30.89 | $30.97 | $30.43 | 3,328 |
| 2021-01-06 | $29.63 | $30.89 | $29.63 | $30.67 | $30.14 | 25,566 |
| 2021-01-05 | $28.92 | $29.49 | $28.92 | $29.39 | $28.88 | 7,732 |
| 2021-01-04 | $29.11 | $29.32 | $28.45 | $28.78 | $28.28 | 9,169 |
| 2020-12-31 | $28.99 | $29.21 | $28.96 | $29.19 | $28.68 | 1,318 |
| 2020-12-30 | $29.13 | $29.17 | $29.10 | $29.11 | $28.61 | 3,898 |
| 2020-12-29 | $29.20 | $29.20 | $28.84 | $29.00 | $28.35 | 2,366 |
| 2020-12-28 | $29.68 | $29.76 | $29.51 | $29.52 | $28.86 | 3,912 |
| 2020-12-24 | $29.38 | $29.44 | $29.32 | $29.44 | $28.78 | 810 |
| 2020-12-23 | $29.40 | $29.43 | $29.38 | $29.42 | $28.77 | 4,525 |
| 2020-12-22 | $28.97 | $29.11 | $28.93 | $29.11 | $28.46 | 1,935 |
| 2020-12-21 | $28.64 | $28.90 | $28.60 | $28.90 | $28.26 | 6,595 |
| 2020-12-18 | $29.53 | $29.53 | $29.07 | $29.13 | $28.48 | 5,534 |
| 2020-12-17 | $28.94 | $29.18 | $28.94 | $29.18 | $28.53 | 3,312 |
| 2020-12-16 | $29.16 | $29.16 | $28.93 | $29.03 | $28.38 | 3,725 |
| 2020-12-15 | $28.46 | $29.01 | $28.46 | $29.01 | $28.36 | 1,109 |
| 2020-12-14 | $28.68 | $28.68 | $28.32 | $28.32 | $27.69 | 1,029 |
| 2020-12-11 | $28.49 | $28.49 | $28.20 | $28.26 | $27.63 | 2,450 |
| 2020-12-10 | $28.03 | $28.55 | $28.01 | $28.55 | $27.91 | 106,413 |
| 2020-12-09 | $28.50 | $28.63 | $28.31 | $28.32 | $27.69 | 1,744 |
| 2020-12-08 | $28.20 | $28.45 | $28.14 | $28.41 | $27.78 | 2,055 |
| 2020-12-07 | $28.11 | $28.14 | $27.98 | $28.13 | $27.50 | 2,832 |
| 2020-12-04 | $27.77 | $28.23 | $27.72 | $28.23 | $27.60 | 3,890 |
| 2020-12-03 | $27.40 | $27.60 | $27.39 | $27.45 | $26.84 | 1,920 |
| 2020-12-02 | $26.98 | $27.29 | $26.97 | $27.27 | $26.66 | 4,431 |
| 2020-12-01 | $27.19 | $27.25 | $27.15 | $27.15 | $26.55 | 1,035 |
| 2020-11-30 | $26.90 | $26.90 | $26.80 | $26.80 | $26.20 | 2,605 |
| 2020-11-27 | $27.32 | $27.44 | $27.31 | $27.44 | $26.83 | 3,687 |
| 2020-11-25 | $27.66 | $27.66 | $27.24 | $27.42 | $26.81 | 1,600 |
| 2020-11-24 | $27.15 | $27.68 | $27.15 | $27.64 | $27.02 | 6,792 |
| 2020-11-23 | $26.63 | $27.09 | $26.63 | $26.96 | $26.36 | 14,916 |
| 2020-11-20 | $26.26 | $26.42 | $26.26 | $26.39 | $25.80 | 3,413 |
| 2020-11-19 | $26.26 | $26.43 | $26.17 | $26.43 | $25.84 | 2,111 |
| 2020-11-18 | $26.76 | $26.81 | $26.32 | $26.36 | $25.77 | 3,936 |
| 2020-11-17 | $26.25 | $26.59 | $26.25 | $26.59 | $26.00 | 3,345 |
| 2020-11-16 | $26.26 | $26.50 | $26.26 | $26.44 | $25.85 | 8,334 |
| 2020-11-13 | $25.36 | $25.73 | $25.36 | $25.62 | $25.05 | 8,313 |
| 2020-11-12 | $25.23 | $25.32 | $24.80 | $25.04 | $24.48 | 88,783 |
| 2020-11-11 | $25.36 | $25.47 | $25.34 | $25.47 | $24.90 | 20,543 |
| 2020-11-10 | $25.27 | $25.66 | $25.25 | $25.63 | $25.06 | 2,401 |
| 2020-11-09 | $25.19 | $25.70 | $25.12 | $25.12 | $24.56 | 6,846 |
| 2020-11-06 | $24.18 | $24.18 | $23.90 | $23.90 | $23.37 | 2,940 |
| 2020-11-05 | $23.91 | $24.17 | $23.91 | $24.17 | $23.63 | 2,636 |
| 2020-11-04 | $23.61 | $23.84 | $23.52 | $23.57 | $23.04 | 3,869 |
| 2020-11-03 | $23.48 | $23.90 | $23.48 | $23.84 | $23.31 | 10,908 |
| 2020-11-02 | $23.07 | $23.10 | $22.92 | $23.10 | $22.58 | 3,260 |
| 2020-10-30 | $22.66 | $22.87 | $22.41 | $22.61 | $22.11 | 16,952 |
| 2020-10-29 | $22.44 | $22.95 | $22.34 | $22.95 | $22.44 | 9,398 |
| 2020-10-28 | $22.95 | $22.95 | $22.60 | $22.60 | $22.10 | 3,924 |
| 2020-10-27 | $23.36 | $23.36 | $23.28 | $23.28 | $22.76 | 2,095 |
| 2020-10-26 | $23.72 | $23.72 | $23.27 | $23.56 | $23.04 | 3,509 |
| 2020-10-23 | $24.06 | $24.13 | $23.98 | $24.13 | $23.59 | 3,188 |
| 2020-10-22 | $23.65 | $23.92 | $23.54 | $23.89 | $23.36 | 3,872 |
| 2020-10-21 | $23.74 | $23.74 | $23.51 | $23.56 | $23.03 | 6,038 |
| 2020-10-20 | $23.90 | $23.95 | $23.77 | $23.77 | $23.24 | 2,066 |
| 2020-10-19 | $24.06 | $24.14 | $23.63 | $23.64 | $23.11 | 1,966 |
| 2020-10-16 | $24.16 | $24.16 | $23.88 | $23.89 | $23.36 | 6,288 |
| 2020-10-15 | $23.46 | $23.99 | $23.42 | $23.99 | $23.46 | 4,775 |
| 2020-10-14 | $23.92 | $23.94 | $23.69 | $23.71 | $23.18 | 3,904 |
| 2020-10-13 | $23.89 | $23.96 | $23.88 | $23.95 | $23.41 | 5,389 |
| 2020-10-12 | $24.13 | $24.23 | $24.10 | $24.20 | $23.66 | 4,714 |
| 2020-10-09 | $24.07 | $24.22 | $24.06 | $24.13 | $23.59 | 916 |
| 2020-10-08 | $23.70 | $24.00 | $23.70 | $24.00 | $23.47 | 660,588 |
| 2020-10-07 | $23.58 | $23.68 | $23.50 | $23.68 | $23.15 | 4,376 |
| 2020-10-06 | $23.55 | $23.75 | $23.23 | $23.23 | $22.71 | 1,657 |
| 2020-10-05 | $23.05 | $23.23 | $23.03 | $23.23 | $22.71 | 3,281 |
| 2020-10-02 | $21.96 | $22.81 | $21.96 | $22.81 | $22.30 | 2,091 |
| 2020-10-01 | $22.09 | $22.43 | $22.09 | $22.43 | $21.93 | 5,532 |
| 2020-09-30 | $22.28 | $22.43 | $22.15 | $22.15 | $21.66 | 4,182 |
| 2020-09-29 | $22.15 | $22.18 | $21.95 | $22.10 | $21.61 | 14,306 |
| 2020-09-28 | $22.11 | $22.27 | $22.11 | $22.23 | $21.73 | 2,194 |
| 2020-09-25 | $21.48 | $21.68 | $21.42 | $21.62 | $21.14 | 3,688 |
| 2020-09-24 | $21.53 | $21.71 | $21.30 | $21.43 | $20.95 | 2,601 |
| 2020-09-23 | $22.13 | $22.25 | $21.45 | $21.45 | $20.90 | 7,872 |
| 2020-09-22 | $22.04 | $22.15 | $21.94 | $22.15 | $21.59 | 4,339 |
| 2020-09-21 | $21.97 | $22.08 | $21.89 | $22.08 | $21.51 | 17,738 |
| 2020-09-18 | $23.15 | $23.17 | $22.71 | $22.95 | $22.37 | 20,394 |
| 2020-09-17 | $23.03 | $23.05 | $23.00 | $23.04 | $22.45 | 3,531 |
| 2020-09-16 | $23.29 | $23.42 | $23.17 | $23.17 | $22.58 | 4,486 |
| 2020-09-15 | $23.10 | $23.10 | $22.88 | $22.90 | $22.32 | 2,559 |
| 2020-09-14 | $22.83 | $22.96 | $22.82 | $22.96 | $22.38 | 740 |
| 2020-09-11 | $22.69 | $22.69 | $22.51 | $22.51 | $21.94 | 29,439 |
| 2020-09-10 | $22.93 | $22.93 | $22.60 | $22.60 | $22.03 | 471 |
| 2020-09-09 | $22.83 | $22.90 | $22.75 | $22.86 | $22.28 | 3,936 |
| 2020-09-08 | $22.88 | $23.01 | $22.68 | $22.68 | $22.11 | 7,383 |
| 2020-09-04 | $23.41 | $23.51 | $22.79 | $23.14 | $22.55 | 11,718 |
| 2020-09-03 | $23.61 | $23.61 | $23.16 | $23.23 | $22.64 | 4,123 |
| 2020-09-02 | $23.65 | $23.88 | $23.65 | $23.84 | $23.23 | 3,786 |
| 2020-09-01 | $23.31 | $23.56 | $23.31 | $23.54 | $22.94 | 6,068 |
| 2020-08-31 | $23.39 | $23.43 | $23.29 | $23.33 | $22.74 | 1,189 |
| 2020-08-28 | $23.49 | $23.60 | $23.44 | $23.60 | $23.00 | 1,686 |
| 2020-08-27 | $23.36 | $23.44 | $23.31 | $23.40 | $22.80 | 22,610 |
| 2020-08-26 | $23.44 | $23.44 | $23.37 | $23.40 | $22.81 | 918 |
| 2020-08-25 | $23.58 | $23.60 | $23.39 | $23.58 | $22.98 | 4,021 |
| 2020-08-24 | $23.24 | $23.54 | $23.24 | $23.54 | $22.94 | 6,279 |
| 2020-08-21 | $23.29 | $23.30 | $23.13 | $23.22 | $22.63 | 4,043 |
| 2020-08-20 | $23.30 | $23.50 | $23.30 | $23.45 | $22.85 | 5,484 |
| 2020-08-19 | $23.56 | $23.71 | $23.56 | $23.58 | $22.98 | 1,377 |
| 2020-08-18 | $23.63 | $23.63 | $23.55 | $23.55 | $22.95 | 1,568 |
| 2020-08-17 | $23.90 | $23.93 | $23.82 | $23.89 | $23.28 | 7,104 |
| 2020-08-14 | $23.80 | $23.85 | $23.76 | $23.83 | $23.22 | 1,751 |
| 2020-08-13 | $23.81 | $23.91 | $23.80 | $23.80 | $23.19 | 3,277 |
| 2020-08-12 | $24.08 | $24.09 | $23.77 | $23.92 | $23.31 | 9,166 |
| 2020-08-11 | $23.92 | $24.15 | $23.69 | $23.73 | $23.13 | 16,425 |
| 2020-08-10 | $23.53 | $23.94 | $23.53 | $23.81 | $23.20 | 13,816 |
| 2020-08-07 | $22.99 | $23.50 | $22.99 | $23.50 | $22.90 | 14,049 |
| 2020-08-06 | $23.22 | $23.22 | $23.10 | $23.11 | $22.52 | 2,274 |
| 2020-08-05 | $22.96 | $23.23 | $22.95 | $23.22 | $22.63 | 67,145 |
| 2020-08-04 | $22.61 | $22.79 | $22.56 | $22.79 | $22.21 | 6,533 |
| 2020-08-03 | $22.30 | $22.61 | $22.30 | $22.61 | $22.04 | 929 |
| 2020-07-31 | $22.58 | $22.58 | $22.02 | $22.14 | $21.58 | 5,092 |
| 2020-07-30 | $22.32 | $22.54 | $22.21 | $22.54 | $21.97 | 5,198 |
| 2020-07-29 | $22.10 | $22.61 | $22.10 | $22.61 | $22.03 | 9,686 |
| 2020-07-28 | $22.24 | $22.34 | $22.12 | $22.12 | $21.56 | 5,347 |
| 2020-07-27 | $22.11 | $22.35 | $22.02 | $22.26 | $21.70 | 7,116 |
| 2020-07-24 | $22.19 | $22.30 | $22.05 | $22.05 | $21.48 | 4,209 |
| 2020-07-23 | $22.47 | $22.60 | $22.21 | $22.41 | $21.84 | 7,363 |
| 2020-07-22 | $22.41 | $22.41 | $22.29 | $22.33 | $21.76 | 2,339 |
| 2020-07-21 | $22.28 | $22.45 | $22.24 | $22.36 | $21.79 | 6,150 |
| 2020-07-20 | $21.88 | $21.95 | $21.82 | $21.90 | $21.35 | 13,622 |
| 2020-07-17 | $22.12 | $22.12 | $22.11 | $22.11 | $21.54 | 4,358 |
| 2020-07-16 | $21.96 | $22.12 | $21.95 | $22.05 | $21.48 | 2,058 |
| 2020-07-15 | $21.55 | $22.27 | $21.55 | $22.24 | $21.67 | 7,552 |
| 2020-07-14 | $20.92 | $21.30 | $20.92 | $21.30 | $20.76 | 354,241 |
| 2020-07-13 | $21.37 | $21.55 | $21.02 | $21.02 | $20.49 | 2,961 |
| 2020-07-10 | $20.92 | $21.16 | $20.92 | $21.16 | $20.62 | 1,240 |
| 2020-07-09 | $21.24 | $21.24 | $20.59 | $20.77 | $20.24 | 700 |
| 2020-07-08 | $21.18 | $21.18 | $21.07 | $21.12 | $20.58 | 1,699 |
| 2020-07-07 | $21.53 | $21.53 | $21.28 | $21.29 | $20.75 | 5,338 |
| 2020-07-06 | $21.69 | $21.69 | $21.42 | $21.57 | $21.02 | 5,808 |
| 2020-07-02 | $21.75 | $21.75 | $21.32 | $21.32 | $20.78 | 908 |
| 2020-07-01 | $21.65 | $21.65 | $21.32 | $21.32 | $20.78 | 2,530 |
| 2020-06-30 | $21.32 | $21.68 | $21.24 | $21.63 | $21.08 | 5,578 |
| 2020-06-29 | $20.60 | $21.38 | $20.60 | $21.30 | $20.76 | 15,609 |
| 2020-06-26 | $20.80 | $20.80 | $20.45 | $20.50 | $19.97 | 3,147 |
| 2020-06-25 | $20.58 | $21.08 | $20.58 | $21.08 | $20.54 | 10,135 |
| 2020-06-24 | $21.20 | $21.33 | $20.54 | $20.80 | $20.27 | 7,339 |
| 2020-06-23 | $21.58 | $21.70 | $21.57 | $21.66 | $21.05 | 8,828 |
| 2020-06-22 | $21.33 | $21.58 | $21.27 | $21.58 | $20.97 | 13,953 |
| 2020-06-19 | $21.91 | $21.91 | $21.45 | $21.47 | $20.86 | 7,664 |
| 2020-06-18 | $21.44 | $21.86 | $21.44 | $21.64 | $21.03 | 5,168 |
| 2020-06-17 | $21.99 | $21.99 | $21.65 | $21.73 | $21.11 | 5,973 |
| 2020-06-16 | $22.63 | $22.64 | $21.81 | $22.22 | $21.59 | 7,971 |
| 2020-06-15 | $20.58 | $21.75 | $20.58 | $21.65 | $21.04 | 3,787 |
| 2020-06-12 | $21.50 | $21.53 | $20.68 | $21.24 | $20.63 | 35,030 |
| 2020-06-11 | $21.19 | $21.62 | $20.68 | $20.74 | $20.15 | 14,972 |
| 2020-06-10 | $23.35 | $23.55 | $21.60 | $22.66 | $22.02 | 52,361 |
| 2020-06-09 | $23.59 | $23.78 | $23.30 | $23.53 | $22.86 | 9,344 |
| 2020-06-08 | $23.88 | $24.12 | $23.87 | $24.12 | $23.44 | 13,409 |
| 2020-06-05 | $23.33 | $23.66 | $23.28 | $23.40 | $22.73 | 13,941 |
| 2020-06-04 | $21.80 | $22.27 | $21.80 | $22.27 | $21.63 | 6,046 |
| 2020-06-03 | $21.62 | $22.12 | $21.60 | $21.96 | $21.33 | 14,187 |
| 2020-06-02 | $21.15 | $21.34 | $21.12 | $21.25 | $20.65 | 6,449 |
| 2020-06-01 | $20.95 | $21.11 | $20.95 | $21.02 | $20.42 | 4,792 |
| 2020-05-29 | $20.72 | $20.73 | $20.50 | $20.55 | $19.97 | 12,634 |
| 2020-05-28 | $21.56 | $21.70 | $20.97 | $21.07 | $20.47 | 13,812 |
| 2020-05-27 | $21.31 | $21.76 | $21.06 | $21.71 | $21.09 | 12,107 |
| 2020-05-26 | $20.72 | $20.99 | $20.72 | $20.86 | $20.27 | 6,408 |
| 2020-05-22 | $20.00 | $20.08 | $19.80 | $20.08 | $19.51 | 6,123 |
| 2020-05-21 | $19.91 | $20.14 | $19.82 | $20.04 | $19.47 | 5,850 |
| 2020-05-20 | $19.80 | $20.10 | $19.80 | $19.99 | $19.42 | 16,924 |
| 2020-05-19 | $19.59 | $19.90 | $19.50 | $19.65 | $19.09 | 16,000 |
| 2020-05-18 | $19.24 | $19.92 | $19.24 | $19.86 | $19.30 | 24,453 |
| 2020-05-15 | $18.20 | $18.54 | $18.20 | $18.47 | $17.95 | 23,495 |
| 2020-05-14 | $17.40 | $18.22 | $17.36 | $18.20 | $17.68 | 32,319 |
| 2020-05-13 | $18.67 | $18.67 | $17.79 | $18.11 | $17.60 | 11,691 |
| 2020-05-12 | $19.40 | $19.40 | $18.86 | $18.86 | $18.33 | 14,430 |
| 2020-05-11 | $19.66 | $19.84 | $19.39 | $19.72 | $19.16 | 4,492 |
| 2020-05-08 | $19.55 | $19.94 | $19.55 | $19.94 | $19.37 | 10,803 |
| 2020-05-07 | $19.07 | $19.29 | $19.03 | $19.10 | $18.56 | 3,826 |
| 2020-05-06 | $19.10 | $19.10 | $18.78 | $18.78 | $18.24 | 1,292 |
| 2020-05-05 | $19.31 | $19.74 | $19.06 | $19.10 | $18.56 | 15,517 |
| 2020-05-04 | $18.86 | $19.17 | $18.86 | $19.14 | $18.59 | 12,450 |
| 2020-05-01 | $19.45 | $19.45 | $18.94 | $19.22 | $18.67 | 21,837 |
| 2020-04-30 | $20.23 | $20.24 | $19.94 | $20.02 | $19.45 | 15,435 |
| 2020-04-29 | $20.23 | $20.95 | $20.11 | $20.86 | $20.27 | 8,066 |
| 2020-04-28 | $19.68 | $19.79 | $19.37 | $19.61 | $19.05 | 14,688 |
| 2020-04-27 | $18.43 | $19.28 | $18.43 | $19.18 | $18.64 | 29,196 |
| 2020-04-24 | $18.15 | $18.42 | $17.94 | $18.31 | $17.79 | 10,429 |
| 2020-04-23 | $18.30 | $18.32 | $18.06 | $18.09 | $17.58 | 26,884 |
| 2020-04-22 | $17.90 | $17.90 | $17.74 | $17.75 | $17.25 | 11,152 |
| 2020-04-21 | $17.66 | $17.70 | $17.47 | $17.52 | $17.02 | 8,699 |
| 2020-04-20 | $17.97 | $18.25 | $17.92 | $17.94 | $17.43 | 4,603 |
| 2020-04-17 | $18.17 | $18.35 | $17.95 | $18.25 | $17.73 | 17,484 |
| 2020-04-16 | $17.31 | $17.43 | $17.03 | $17.32 | $16.83 | 16,712 |
| 2020-04-15 | $17.47 | $17.78 | $17.41 | $17.56 | $17.06 | 31,641 |
| 2020-04-14 | $18.78 | $18.83 | $18.28 | $18.44 | $17.92 | 23,245 |
| 2020-04-13 | $18.55 | $18.75 | $18.05 | $18.23 | $17.71 | 22,894 |
| 2020-04-09 | $18.33 | $18.88 | $18.33 | $18.81 | $18.28 | 20,852 |
| 2020-04-08 | $17.37 | $17.99 | $17.18 | $17.86 | $17.35 | 31,588 |
| 2020-04-07 | $17.34 | $17.59 | $16.77 | $16.99 | $16.51 | 33,052 |
| 2020-04-06 | $16.17 | $16.78 | $16.04 | $16.78 | $16.30 | 46,978 |
| 2020-04-03 | $15.98 | $15.98 | $15.25 | $15.49 | $15.05 | 19,368 |
| 2020-04-02 | $15.93 | $16.52 | $15.67 | $16.11 | $15.65 | 15,526 |
| 2020-04-01 | $16.45 | $16.48 | $15.94 | $16.02 | $15.56 | 4,025 |
| 2020-03-31 | $17.16 | $17.43 | $17.06 | $17.25 | $16.76 | 13,893 |
| 2020-03-30 | $16.98 | $17.26 | $16.78 | $17.25 | $16.76 | 14,628 |
| 2020-03-27 | $17.21 | $17.40 | $16.86 | $16.94 | $16.46 | 14,973 |
| 2020-03-26 | $16.89 | $17.79 | $16.89 | $17.79 | $17.28 | 17,586 |
| 2020-03-25 | $16.43 | $17.10 | $15.94 | $16.69 | $16.21 | 8,920 |
| 2020-03-24 | $15.77 | $16.28 | $15.62 | $16.28 | $15.80 | 58,721 |
| 2020-03-23 | $15.11 | $15.11 | $14.33 | $15.05 | $14.61 | 22,030 |
| 2020-03-20 | $15.45 | $16.15 | $14.94 | $15.00 | $14.56 | 75,771 |
| 2020-03-19 | $14.08 | $15.79 | $13.30 | $15.57 | $15.11 | 23,793 |
| 2020-03-18 | $15.35 | $16.03 | $14.38 | $14.38 | $13.96 | 30,622 |
| 2020-03-17 | $16.10 | $16.62 | $15.50 | $16.62 | $16.13 | 37,628 |
| 2020-03-16 | $18.24 | $18.24 | $15.78 | $15.87 | $15.40 | 19,132 |
| 2020-03-13 | $18.28 | $18.46 | $17.23 | $18.46 | $17.92 | 19,175 |
| 2020-03-12 | $18.36 | $18.94 | $17.23 | $17.33 | $16.82 | 9,876 |
| 2020-03-11 | $20.27 | $20.49 | $19.46 | $19.69 | $19.11 | 37,364 |
| 2020-03-10 | $21.12 | $21.12 | $20.24 | $20.94 | $20.32 | 9,909 |
| 2020-03-09 | $21.58 | $21.71 | $20.46 | $20.46 | $19.86 | 20,688 |
| 2020-03-06 | $22.73 | $22.81 | $22.36 | $22.81 | $22.13 | 74,348 |
| 2020-03-05 | $23.75 | $23.81 | $23.12 | $23.31 | $22.62 | 15,336 |
| 2020-03-04 | $23.96 | $24.26 | $23.67 | $24.26 | $23.55 | 79,931 |
| 2020-03-03 | $24.02 | $24.42 | $23.39 | $23.64 | $22.95 | 13,975 |
| 2020-03-02 | $23.76 | $24.15 | $23.38 | $24.14 | $23.43 | 14,716 |
| 2020-02-28 | $22.98 | $23.76 | $22.98 | $23.58 | $22.88 | 25,682 |
| 2020-02-27 | $24.31 | $24.66 | $23.90 | $23.95 | $23.24 | 17,800 |
| 2020-02-26 | $25.34 | $25.50 | $24.84 | $24.84 | $24.11 | 7,041 |
| 2020-02-25 | $26.19 | $26.19 | $25.29 | $25.29 | $24.54 | 68,558 |
| 2020-02-24 | $26.19 | $26.47 | $26.19 | $26.35 | $25.57 | 30,960 |
| 2020-02-21 | $27.22 | $27.22 | $27.05 | $27.15 | $26.35 | 6,226 |
| 2020-02-20 | $27.28 | $27.48 | $27.13 | $27.37 | $26.56 | 8,055 |
| 2020-02-19 | $27.29 | $27.38 | $27.27 | $27.33 | $26.52 | 5,755 |
| 2020-02-18 | $27.18 | $27.33 | $27.09 | $27.18 | $26.38 | 9,570 |
| 2020-02-14 | $27.44 | $27.44 | $27.25 | $27.30 | $26.50 | 21,458 |
| 2020-02-13 | $27.40 | $27.49 | $27.40 | $27.48 | $26.67 | 6,365 |
| 2020-02-12 | $27.49 | $27.49 | $27.41 | $27.44 | $26.63 | 284,857 |
| 2020-02-11 | $26.81 | $27.24 | $26.81 | $27.20 | $26.40 | 5,570 |
| 2020-02-10 | $26.56 | $26.82 | $26.56 | $26.81 | $26.02 | 10,827 |
| 2020-02-07 | $26.83 | $26.96 | $26.62 | $26.67 | $25.88 | 7,184 |
| 2020-02-06 | $27.15 | $27.19 | $27.08 | $27.08 | $26.28 | 2,635 |
| 2020-02-05 | $26.88 | $27.23 | $26.86 | $27.21 | $26.40 | 10,653 |
| 2020-02-04 | $26.80 | $26.80 | $26.64 | $26.65 | $25.86 | 8,520 |
| 2020-02-03 | $26.28 | $26.40 | $26.22 | $26.40 | $25.62 | 9,717 |
| 2020-01-31 | $26.72 | $26.72 | $26.10 | $26.16 | $25.39 | 22,818 |
| 2020-01-30 | $26.68 | $26.80 | $26.49 | $26.80 | $26.01 | 11,611 |
| 2020-01-29 | $27.09 | $27.11 | $26.78 | $26.79 | $26.00 | 11,495 |
| 2020-01-28 | $27.13 | $27.17 | $27.04 | $27.09 | $26.30 | 18,530 |
| 2020-01-27 | $26.96 | $27.09 | $26.96 | $26.96 | $26.17 | 15,039 |
| 2020-01-24 | $27.75 | $27.75 | $27.20 | $27.33 | $26.53 | 6,265 |
| 2020-01-23 | $27.56 | $27.79 | $27.40 | $27.75 | $26.93 | 9,895 |
| 2020-01-22 | $27.82 | $27.85 | $27.65 | $27.65 | $26.84 | 9,653 |
| 2020-01-21 | $27.68 | $27.83 | $27.65 | $27.67 | $26.86 | 7,592 |
| 2020-01-17 | $28.04 | $28.04 | $27.91 | $27.95 | $27.13 | 4,933 |
| 2020-01-16 | $27.65 | $28.05 | $27.65 | $28.00 | $27.18 | 11,006 |
| 2020-01-15 | $27.36 | $27.60 | $27.36 | $27.58 | $26.77 | 722,023 |
| 2020-01-14 | $27.39 | $27.62 | $27.39 | $27.46 | $26.65 | 6,295 |
| 2020-01-13 | $27.08 | $27.39 | $27.07 | $27.39 | $26.59 | 7,100 |
| 2020-01-10 | $27.28 | $27.28 | $27.06 | $27.08 | $26.28 | 7,787 |
| 2020-01-09 | $27.38 | $27.40 | $27.28 | $27.28 | $26.48 | 1,386 |
| 2020-01-08 | $27.20 | $27.38 | $27.20 | $27.28 | $26.48 | 8,162 |
| 2020-01-07 | $27.19 | $27.21 | $27.08 | $27.16 | $26.36 | 9,130 |
| 2020-01-06 | $27.16 | $27.25 | $27.04 | $27.20 | $26.40 | 9,018 |
| 2020-01-03 | $27.04 | $27.26 | $27.04 | $27.24 | $26.43 | 5,929 |
| 2020-01-02 | $27.52 | $27.52 | $27.20 | $27.33 | $26.53 | 2,903 |
| 2019-12-31 | $27.32 | $27.46 | $27.32 | $27.34 | $26.53 | 5,969 |
| 2019-12-30 | $27.20 | $27.43 | $27.20 | $27.29 | $26.49 | 6,739 |
| 2019-12-27 | $27.51 | $27.51 | $27.34 | $27.39 | $26.52 | 7,158 |
| 2019-12-26 | $27.57 | $27.59 | $27.49 | $27.53 | $26.65 | 4,604 |
| 2019-12-24 | $27.50 | $27.57 | $27.47 | $27.55 | $26.68 | 8,676 |
| 2019-12-23 | $27.67 | $27.67 | $27.40 | $27.46 | $26.59 | 10,023 |
| 2019-12-20 | $27.54 | $27.57 | $27.48 | $27.52 | $26.64 | 5,599 |
| 2019-12-19 | $27.48 | $27.50 | $27.47 | $27.48 | $26.61 | 3,278 |
| 2019-12-18 | $27.46 | $27.56 | $27.46 | $27.53 | $26.66 | 8,627 |
| 2019-12-17 | $27.33 | $27.45 | $27.33 | $27.45 | $26.57 | 3,501 |
| 2019-12-16 | $27.63 | $27.63 | $27.33 | $27.35 | $26.48 | 17,869 |
| 2019-12-13 | $27.25 | $27.46 | $27.08 | $27.14 | $26.28 | 5,324 |
| 2019-12-12 | $27.33 | $27.46 | $27.26 | $27.35 | $26.48 | 6,007 |
| 2019-12-11 | $27.00 | $27.09 | $26.88 | $27.06 | $26.20 | 3,288 |
| 2019-12-10 | $26.84 | $26.97 | $26.82 | $26.84 | $25.99 | 556,300 |
| 2019-12-09 | $26.95 | $26.95 | $26.89 | $26.91 | $26.06 | 4,396 |
| 2019-12-06 | $26.71 | $27.05 | $26.71 | $26.91 | $26.05 | 8,481 |
| 2019-12-05 | $26.63 | $26.63 | $26.52 | $26.59 | $25.74 | 9,097 |
| 2019-12-04 | $26.51 | $26.70 | $26.51 | $26.53 | $25.69 | 4,304 |
| 2019-12-03 | $26.21 | $26.42 | $26.15 | $26.41 | $25.57 | 14,825 |
| 2019-12-02 | $26.91 | $26.91 | $26.56 | $26.56 | $25.71 | 3,898 |
| 2019-11-29 | $26.95 | $26.95 | $26.93 | $26.93 | $26.07 | 1,024 |
| 2019-11-27 | $27.05 | $27.06 | $27.00 | $27.04 | $26.18 | 9,927 |
| 2019-11-26 | $26.96 | $27.15 | $26.96 | $26.97 | $26.11 | 1,185,505 |
| 2019-11-25 | $26.46 | $27.06 | $26.46 | $27.02 | $26.16 | 18,694 |
| 2019-11-22 | $26.40 | $26.45 | $26.34 | $26.44 | $25.60 | 13,431 |
| 2019-11-21 | $26.53 | $26.53 | $26.24 | $26.31 | $25.47 | 4,816 |
| 2019-11-20 | $26.70 | $26.75 | $26.39 | $26.50 | $25.66 | 31,012 |
| 2019-11-19 | $26.72 | $26.78 | $26.63 | $26.69 | $25.84 | 9,850 |
| 2019-11-18 | $26.63 | $26.70 | $26.62 | $26.68 | $25.83 | 5,170 |
| 2019-11-15 | $26.85 | $26.85 | $26.74 | $26.76 | $25.91 | 9,769 |
| 2019-11-14 | $26.63 | $26.84 | $26.63 | $26.73 | $25.88 | 12,078 |
| 2019-11-13 | $26.75 | $26.78 | $26.67 | $26.70 | $25.85 | 10,461 |
| 2019-11-12 | $26.97 | $27.03 | $26.91 | $26.91 | $26.05 | 3,976 |
| 2019-11-11 | $26.81 | $26.89 | $26.79 | $26.84 | $25.99 | 5,075 |
| 2019-11-08 | $26.89 | $26.93 | $26.75 | $26.89 | $26.04 | 20,304 |
| 2019-11-07 | $27.01 | $27.05 | $26.86 | $26.89 | $26.04 | 5,768 |
| 2019-11-06 | $26.90 | $26.91 | $26.80 | $26.84 | $25.99 | 61,987 |
| 2019-11-05 | $27.00 | $27.22 | $26.94 | $26.98 | $26.13 | 57,733 |
| 2019-11-04 | $26.75 | $26.89 | $26.70 | $26.85 | $26.00 | 24,918 |
| 2019-11-01 | $26.16 | $26.57 | $26.16 | $26.57 | $25.73 | 37,178 |
| 2019-10-31 | $26.14 | $26.26 | $25.97 | $26.15 | $25.32 | 22,693 |
| 2019-10-30 | $26.32 | $26.40 | $26.11 | $26.27 | $25.44 | 36,179 |
| 2019-10-29 | $26.21 | $26.47 | $26.21 | $26.38 | $25.54 | 18,996 |
| 2019-10-28 | $26.29 | $26.36 | $26.23 | $26.24 | $25.41 | 22,747 |
| 2019-10-25 | $25.83 | $26.12 | $25.83 | $26.04 | $25.21 | 15,361 |
| 2019-10-24 | $26.00 | $26.00 | $25.72 | $25.90 | $25.08 | 21,566 |
| 2019-10-23 | $25.85 | $25.96 | $25.83 | $25.94 | $25.12 | 23,330 |
| 2019-10-22 | $25.73 | $25.95 | $25.67 | $25.81 | $24.99 | 4,905 |
| 2019-10-21 | $25.68 | $25.89 | $25.68 | $25.77 | $24.95 | 12,192 |
| 2019-10-18 | $25.44 | $25.52 | $25.28 | $25.43 | $24.62 | 11,293 |
| 2019-10-17 | $25.37 | $25.48 | $25.33 | $25.44 | $24.63 | 10,713 |
| 2019-10-16 | $25.12 | $25.24 | $25.07 | $25.12 | $24.32 | 31,673 |
| 2019-10-15 | $24.78 | $25.13 | $24.78 | $25.01 | $24.22 | 16,432 |
| 2019-10-14 | $24.75 | $24.76 | $24.58 | $24.72 | $23.93 | 8,582 |
| 2019-10-11 | $24.52 | $25.06 | $24.52 | $24.73 | $23.94 | 25,486 |
| 2019-10-10 | $24.37 | $24.53 | $24.28 | $24.28 | $23.51 | 12,540 |
| 2019-10-09 | $24.49 | $24.49 | $24.26 | $24.35 | $23.57 | 351,930 |
| 2019-10-08 | $24.49 | $24.49 | $24.21 | $24.21 | $23.44 | 11,320 |
| 2019-10-07 | $24.62 | $24.79 | $24.59 | $24.59 | $23.81 | 5,271 |
| 2019-10-04 | $24.40 | $24.66 | $24.30 | $24.66 | $23.88 | 13,076 |
| 2019-10-03 | $24.22 | $24.33 | $23.98 | $24.29 | $23.52 | 9,118 |
| 2019-10-02 | $24.34 | $24.45 | $24.23 | $24.38 | $23.61 | 25,209 |
| 2019-10-01 | $25.17 | $25.43 | $24.58 | $24.63 | $23.85 | 22,238 |
| 2019-09-30 | $25.22 | $25.23 | $25.07 | $25.13 | $24.33 | 7,244 |
| 2019-09-27 | $25.24 | $25.34 | $25.02 | $25.02 | $24.23 | 20,822 |
| 2019-09-26 | $25.48 | $25.48 | $25.18 | $25.32 | $24.52 | 24,427 |
| 2019-09-25 | $25.15 | $25.56 | $25.15 | $25.52 | $24.71 | 5,244 |
| 2019-09-24 | $25.50 | $25.50 | $25.20 | $25.21 | $24.41 | 17,199 |
| 2019-09-23 | $25.37 | $25.66 | $25.37 | $25.63 | $24.75 | 11,475 |
| 2019-09-20 | $25.60 | $25.64 | $25.44 | $25.47 | $24.60 | 9,169 |
| 2019-09-19 | $25.76 | $25.97 | $25.58 | $25.59 | $24.71 | 22,376 |
| 2019-09-18 | $25.83 | $25.89 | $25.62 | $25.76 | $24.88 | 73,600 |
| 2019-09-17 | $25.78 | $25.92 | $25.68 | $25.90 | $25.01 | 48,949 |
| 2019-09-16 | $25.84 | $26.03 | $25.84 | $25.97 | $25.07 | 43,283 |
| 2019-09-13 | $25.91 | $26.10 | $25.91 | $26.00 | $25.10 | 43,200 |
| 2019-09-12 | $25.90 | $25.91 | $25.54 | $25.82 | $24.93 | 64,806 |
| 2019-09-11 | $25.21 | $25.89 | $25.16 | $25.89 | $25.00 | 273,438 |
| 2019-09-10 | $24.61 | $25.19 | $24.61 | $25.18 | $24.32 | 20,097 |
| 2019-09-09 | $24.13 | $24.72 | $24.13 | $24.71 | $23.86 | 8,910 |
| 2019-09-06 | $24.34 | $24.34 | $24.19 | $24.20 | $23.37 | 10,650 |
| 2019-09-05 | $23.96 | $24.44 | $23.96 | $24.29 | $23.46 | 34,800 |
| 2019-09-04 | $23.74 | $23.80 | $23.71 | $23.76 | $22.94 | 28,764 |
| 2019-09-03 | $23.76 | $23.76 | $23.43 | $23.51 | $22.70 | 11,800 |
| 2019-08-30 | $24.11 | $24.11 | $23.79 | $23.91 | $23.09 | 9,400 |
| 2019-08-29 | $23.66 | $23.94 | $23.65 | $23.94 | $23.12 | 23,495 |
| 2019-08-28 | $23.12 | $23.54 | $23.12 | $23.40 | $22.60 | 12,764 |
| 2019-08-27 | $23.66 | $23.66 | $23.13 | $23.14 | $22.35 | 40,013 |
| 2019-08-26 | $23.47 | $23.57 | $23.38 | $23.51 | $22.70 | 13,968 |
| 2019-08-23 | $24.00 | $24.08 | $23.31 | $23.31 | $22.51 | 8,722 |
| 2019-08-22 | $24.30 | $24.32 | $24.03 | $24.16 | $23.33 | 53,817 |
| 2019-08-21 | $24.12 | $24.23 | $24.10 | $24.19 | $23.36 | 114,728 |
| 2019-08-20 | $24.11 | $24.12 | $23.98 | $23.99 | $23.17 | 8,178 |
| 2019-08-19 | $24.20 | $24.30 | $24.16 | $24.17 | $23.34 | 29,330 |
| 2019-08-16 | $23.65 | $23.94 | $23.57 | $23.91 | $23.09 | 33,633 |
| 2019-08-15 | $23.61 | $23.61 | $23.31 | $23.37 | $22.57 | 76,471 |
| 2019-08-14 | $23.71 | $23.71 | $23.39 | $23.46 | $22.66 | 67,196 |
| 2019-08-13 | $23.94 | $24.56 | $23.94 | $24.21 | $23.38 | 179,530 |
| 2019-08-12 | $24.08 | $24.18 | $23.97 | $24.03 | $23.21 | 25,781 |
| 2019-08-09 | $24.41 | $24.41 | $24.29 | $24.30 | $23.47 | 11,591 |
| 2019-08-08 | $24.31 | $24.69 | $24.31 | $24.68 | $23.83 | 500,166 |
| 2019-08-07 | $24.04 | $24.25 | $23.74 | $24.17 | $23.34 | 11,758 |
| 2019-08-06 | $24.31 | $24.40 | $23.94 | $24.21 | $23.38 | 38,675 |
| 2019-08-05 | $24.35 | $24.44 | $23.80 | $24.13 | $23.30 | 25,929 |
| 2019-08-02 | $24.97 | $24.98 | $24.64 | $24.84 | $23.99 | 29,771 |
| 2019-08-01 | $25.58 | $25.69 | $25.03 | $25.04 | $24.18 | 65,891 |
| 2019-07-31 | $25.64 | $25.91 | $25.37 | $25.54 | $24.66 | 67,636 |
| 2019-07-30 | $25.27 | $25.67 | $25.18 | $25.66 | $24.78 | 27,517 |
| 2019-07-29 | $25.48 | $25.55 | $25.39 | $25.41 | $24.54 | 14,667 |
| 2019-07-26 | $25.19 | $25.61 | $25.19 | $25.55 | $24.67 | 28,676 |
| 2019-07-25 | $25.54 | $25.54 | $25.21 | $25.23 | $24.36 | 13,467 |
| 2019-07-24 | $25.00 | $25.51 | $25.00 | $25.51 | $24.63 | 148,993 |
| 2019-07-23 | $24.87 | $24.90 | $24.77 | $24.89 | $24.04 | 11,548 |
| 2019-07-22 | $24.82 | $24.85 | $24.68 | $24.68 | $23.83 | 14,478 |
| 2019-07-19 | $24.86 | $24.96 | $24.82 | $24.82 | $23.97 | 15,839 |
| 2019-07-18 | $24.67 | $24.87 | $24.67 | $24.82 | $23.97 | 7,626 |
| 2019-07-17 | $24.90 | $24.93 | $24.84 | $24.84 | $23.99 | 16,232 |
| 2019-07-16 | $25.06 | $25.15 | $25.06 | $25.11 | $24.25 | 2,749 |
| 2019-07-15 | $24.84 | $24.94 | $24.84 | $24.94 | $24.09 | 4,799 |
| 2019-07-12 | $24.93 | $25.13 | $24.91 | $25.10 | $24.24 | 12,444 |
| 2019-07-11 | $24.84 | $24.88 | $24.62 | $24.69 | $23.84 | 21,469 |
| 2019-07-10 | $24.89 | $24.96 | $24.81 | $24.83 | $23.98 | 23,797 |
| 2019-07-09 | $24.71 | $24.83 | $24.65 | $24.80 | $23.95 | 31,354 |
| 2019-07-08 | $25.00 | $25.08 | $24.82 | $24.84 | $23.99 | 8,609 |
| 2019-07-05 | $24.92 | $25.10 | $24.76 | $25.07 | $24.21 | 4,375 |
| 2019-07-03 | $24.90 | $25.02 | $24.87 | $24.95 | $24.09 | 21,598 |
| 2019-07-02 | $25.00 | $25.00 | $24.64 | $24.77 | $23.92 | 55,395 |
| 2019-07-01 | $25.30 | $25.30 | $24.88 | $25.01 | $24.15 | 21,007 |
| 2019-06-28 | $24.66 | $24.95 | $24.66 | $24.87 | $24.02 | 53,597 |
| 2019-06-27 | $24.28 | $24.54 | $24.28 | $24.54 | $23.70 | 20,274 |
| 2019-06-26 | $23.98 | $24.14 | $23.98 | $24.06 | $23.23 | 12,213 |
| 2019-06-25 | $24.00 | $24.08 | $23.92 | $23.94 | $23.12 | 155,674 |
| 2019-06-24 | $24.26 | $24.31 | $24.00 | $24.00 | $23.18 | 23,302 |
| 2019-06-21 | $24.48 | $24.53 | $24.35 | $24.38 | $23.44 | 11,670 |
| 2019-06-20 | $24.60 | $24.66 | $24.50 | $24.58 | $23.63 | 22,738 |
| 2019-06-19 | $24.37 | $24.45 | $24.35 | $24.41 | $23.47 | 43,063 |
| 2019-06-18 | $24.25 | $24.55 | $24.25 | $24.37 | $23.43 | 22,990 |
| 2019-06-17 | $24.08 | $24.16 | $24.04 | $24.04 | $23.11 | 38,049 |
| 2019-06-14 | $24.15 | $24.19 | $24.05 | $24.05 | $23.12 | 321,455 |
| 2019-06-13 | $24.12 | $24.25 | $24.06 | $24.22 | $23.29 | 21,320 |
| 2019-06-12 | $23.86 | $23.97 | $23.81 | $23.90 | $22.98 | 8,750 |
| 2019-06-11 | $24.10 | $24.25 | $23.88 | $23.92 | $23.00 | 12,372 |
| 2019-06-10 | $23.83 | $24.11 | $23.83 | $23.96 | $23.04 | 20,077 |
| 2019-06-07 | $23.67 | $23.79 | $23.66 | $23.78 | $22.87 | 34,933 |
| 2019-06-06 | $23.73 | $23.73 | $23.36 | $23.62 | $22.71 | 12,780 |
| 2019-06-05 | $23.92 | $23.94 | $23.64 | $23.72 | $22.81 | 9,682 |
| 2019-06-04 | $23.37 | $23.91 | $23.37 | $23.91 | $22.99 | 19,849 |
| 2019-06-03 | $23.06 | $23.22 | $22.98 | $23.16 | $22.26 | 112,234 |
| 2019-05-31 | $23.09 | $23.20 | $22.96 | $23.02 | $22.13 | 534,069 |
| 2019-05-30 | $23.69 | $23.69 | $23.43 | $23.45 | $22.55 | 13,650 |
| 2019-05-29 | $23.68 | $23.68 | $23.41 | $23.61 | $22.70 | 23,510 |
| 2019-05-28 | $24.06 | $24.06 | $23.83 | $23.83 | $22.91 | 13,894 |
| 2019-05-24 | $23.89 | $24.02 | $23.83 | $23.98 | $23.06 | 20,322 |
| 2019-05-23 | $24.17 | $24.18 | $23.71 | $23.71 | $22.80 | 15,167 |
| 2019-05-22 | $24.54 | $24.54 | $24.34 | $24.38 | $23.44 | 16,754 |
| 2019-05-21 | $24.49 | $24.71 | $24.49 | $24.70 | $23.75 | 27,603 |
| 2019-05-20 | $24.38 | $24.55 | $24.33 | $24.38 | $23.44 | 39,801 |
| 2019-05-17 | $24.75 | $24.89 | $24.52 | $24.52 | $23.57 | 1,315,657 |
| 2019-05-16 | $24.96 | $25.09 | $24.92 | $24.92 | $23.96 | 44,924 |
| 2019-05-15 | $24.72 | $24.91 | $24.62 | $24.87 | $23.91 | 54,983 |
| 2019-05-14 | $24.63 | $24.85 | $24.59 | $24.80 | $23.84 | 13,708 |
| 2019-05-13 | $24.85 | $24.85 | $24.49 | $24.56 | $23.61 | 8,170 |
| 2019-05-10 | $25.37 | $25.38 | $24.99 | $25.35 | $24.37 | 13,350 |
| 2019-05-09 | $25.43 | $25.43 | $25.09 | $25.35 | $24.37 | 11,786 |
| 2019-05-08 | $25.71 | $25.76 | $25.54 | $25.54 | $24.55 | 5,839 |
| 2019-05-07 | $26.12 | $26.12 | $25.60 | $25.77 | $24.78 | 18,790 |
| 2019-05-06 | $25.74 | $26.28 | $25.74 | $26.24 | $25.23 | 7,345 |
| 2019-05-03 | $25.72 | $26.22 | $25.72 | $26.22 | $25.21 | 15,525 |
| 2019-05-02 | $25.56 | $25.77 | $25.49 | $25.63 | $24.64 | 12,940 |
| 2019-05-01 | $25.73 | $25.88 | $25.64 | $25.70 | $24.71 | 13,961 |
| 2019-04-30 | $25.92 | $25.99 | $25.67 | $25.68 | $24.69 | 16,659 |
| 2019-04-29 | $25.75 | $26.01 | $25.75 | $25.96 | $24.96 | 25,280 |
| 2019-04-26 | $25.44 | $25.80 | $25.44 | $25.80 | $24.80 | 25,153 |
| 2019-04-25 | $25.82 | $25.82 | $25.30 | $25.41 | $24.43 | 24,560 |
| 2019-04-24 | $25.80 | $25.93 | $25.73 | $25.85 | $24.85 | 9,734 |
| 2019-04-23 | $25.43 | $25.85 | $25.43 | $25.79 | $24.80 | 16,774 |
| 2019-04-22 | $25.53 | $25.54 | $25.30 | $25.36 | $24.38 | 27,449 |
| 2019-04-18 | $25.66 | $25.75 | $25.57 | $25.60 | $24.61 | 17,891 |
| 2019-04-17 | $25.80 | $25.80 | $25.58 | $25.71 | $24.72 | 6,796 |
| 2019-04-16 | $25.63 | $25.80 | $25.63 | $25.78 | $24.79 | 11,655 |
| 2019-04-15 | $25.74 | $25.74 | $25.53 | $25.60 | $24.61 | 10,277 |
| 2019-04-12 | $25.72 | $25.72 | $25.64 | $25.69 | $24.70 | 9,438 |
| 2019-04-11 | $25.58 | $25.71 | $25.58 | $25.61 | $24.62 | 9,001 |
| 2019-04-10 | $25.29 | $25.65 | $25.29 | $25.61 | $24.62 | 30,623 |
| 2019-04-09 | $25.49 | $25.51 | $25.24 | $25.24 | $24.27 | 31,559 |
| 2019-04-08 | $25.55 | $25.57 | $25.44 | $25.57 | $24.58 | 9,399 |
| 2019-04-05 | $25.39 | $25.56 | $25.39 | $25.55 | $24.56 | 9,313 |
| 2019-04-04 | $25.13 | $25.40 | $25.13 | $25.34 | $24.36 | 48,392 |
| 2019-04-03 | $25.18 | $25.35 | $25.11 | $25.20 | $24.23 | 15,567 |
| 2019-04-02 | $25.25 | $25.25 | $24.99 | $25.08 | $24.11 | 25,853 |
| 2019-04-01 | $24.92 | $25.24 | $24.92 | $25.16 | $24.19 | 21,946 |
| 2019-03-29 | $24.98 | $25.05 | $24.74 | $24.82 | $23.86 | 18,353 |
| 2019-03-28 | $24.70 | $24.89 | $24.57 | $24.84 | $23.88 | 77,401 |
| 2019-03-27 | $24.66 | $24.79 | $24.41 | $24.66 | $23.71 | 32,373 |
| 2019-03-26 | $24.49 | $24.67 | $24.49 | $24.63 | $23.68 | 276,811 |
| 2019-03-25 | $24.28 | $24.45 | $24.08 | $24.44 | $23.50 | 27,811 |
| 2019-03-22 | $25.26 | $25.26 | $24.36 | $24.36 | $23.31 | 20,448 |
| 2019-03-21 | $25.05 | $25.53 | $25.05 | $25.32 | $24.23 | 53,238 |
| 2019-03-20 | $25.37 | $25.50 | $25.06 | $25.17 | $24.09 | 24,759 |
| 2019-03-19 | $25.84 | $25.85 | $25.44 | $25.44 | $24.34 | 44,871 |
| 2019-03-18 | $25.53 | $25.78 | $25.53 | $25.75 | $24.64 | 74,643 |
| 2019-03-15 | $25.55 | $25.70 | $25.46 | $25.54 | $24.44 | 19,879 |
| 2019-03-14 | $25.53 | $25.53 | $25.41 | $25.45 | $24.35 | 14,686 |
| 2019-03-13 | $25.55 | $25.66 | $25.52 | $25.57 | $24.47 | 17,766 |
| 2019-03-12 | $25.53 | $25.62 | $25.45 | $25.45 | $24.35 | 17,033 |
| 2019-03-11 | $25.29 | $25.57 | $25.28 | $25.57 | $24.47 | 21,622 |
| 2019-03-08 | $25.05 | $25.22 | $25.05 | $25.19 | $24.10 | 78,400 |
| 2019-03-07 | $25.49 | $25.49 | $25.20 | $25.24 | $24.15 | 32,388 |
| 2019-03-06 | $26.00 | $26.00 | $25.50 | $25.50 | $24.40 | 378,487 |
| 2019-03-05 | $26.39 | $26.39 | $26.09 | $26.11 | $24.98 | 35,931 |
| 2019-03-04 | $26.56 | $26.63 | $26.18 | $26.27 | $25.14 | 27,523 |
| 2019-03-01 | $26.52 | $26.65 | $26.37 | $26.56 | $25.42 | 36,926 |
| 2019-02-28 | $26.35 | $26.48 | $26.35 | $26.43 | $25.29 | 19,455 |
| 2019-02-27 | $26.60 | $26.60 | $26.38 | $26.56 | $25.42 | 33,932 |
| 2019-02-26 | $26.70 | $26.85 | $26.58 | $26.58 | $25.44 | 19,843 |
| 2019-02-25 | $26.97 | $27.10 | $26.82 | $26.82 | $25.66 | 35,705 |
| 2019-02-22 | $26.85 | $26.89 | $26.82 | $26.89 | $25.73 | 46,769 |
| 2019-02-21 | $26.76 | $26.83 | $26.66 | $26.72 | $25.57 | 79,225 |
| 2019-02-20 | $26.67 | $26.88 | $26.67 | $26.83 | $25.67 | 78,033 |
| 2019-02-19 | $26.37 | $26.65 | $26.34 | $26.60 | $25.45 | 51,460 |
| 2019-02-15 | $25.99 | $26.38 | $25.99 | $26.30 | $25.17 | 86,517 |
| 2019-02-14 | $25.70 | $26.01 | $25.70 | $25.91 | $24.79 | 117,053 |
| 2019-02-13 | $25.76 | $25.96 | $25.76 | $25.88 | $24.77 | 442,843 |
| 2019-02-12 | $25.48 | $25.77 | $25.48 | $25.73 | $24.62 | 29,458 |
| 2019-02-11 | $25.35 | $25.35 | $25.15 | $25.34 | $24.25 | 11,340 |
| 2019-02-08 | $25.07 | $25.23 | $25.00 | $25.13 | $24.05 | 32,351 |
| 2019-02-07 | $25.35 | $25.43 | $25.07 | $25.23 | $24.15 | 24,054 |
| 2019-02-06 | $25.57 | $25.57 | $25.36 | $25.43 | $24.33 | 24,327 |
| 2019-02-05 | $25.50 | $25.59 | $25.34 | $25.52 | $24.42 | 85,702 |
| 2019-02-04 | $25.12 | $25.35 | $25.12 | $25.31 | $24.21 | 48,464 |
| 2019-02-01 | $25.10 | $25.21 | $25.01 | $25.10 | $24.02 | 16,703 |
| 2019-01-31 | $24.96 | $25.07 | $24.88 | $25.07 | $23.99 | 35,951 |
| 2019-01-30 | $24.75 | $24.94 | $24.59 | $24.86 | $23.79 | 40,263 |
| 2019-01-29 | $24.62 | $24.75 | $24.62 | $24.71 | $23.65 | 20,035 |
| 2019-01-28 | $24.45 | $24.73 | $24.45 | $24.67 | $23.61 | 43,749 |
| 2019-01-25 | $24.61 | $24.90 | $24.61 | $24.82 | $23.75 | 106,468 |
| 2019-01-24 | $24.43 | $24.59 | $24.40 | $24.54 | $23.48 | 27,439 |
| 2019-01-23 | $24.42 | $24.61 | $24.24 | $24.38 | $23.33 | 32,547 |
| 2019-01-22 | $24.59 | $24.70 | $24.35 | $24.44 | $23.39 | 11,829 |
| 2019-01-18 | $24.84 | $24.92 | $24.63 | $24.79 | $23.72 | 121,768 |
| 2019-01-17 | $24.17 | $24.59 | $24.17 | $24.50 | $23.44 | 21,551 |
| 2019-01-16 | $24.16 | $24.35 | $24.15 | $24.22 | $23.18 | 12,728 |
| 2019-01-15 | $23.95 | $24.04 | $23.88 | $24.02 | $22.98 | 471,615 |
| 2019-01-14 | $23.94 | $24.15 | $23.94 | $23.95 | $22.92 | 10,463 |
| 2019-01-11 | $23.85 | $24.14 | $23.85 | $24.13 | $23.09 | 17,298 |
| 2019-01-10 | $23.96 | $24.07 | $23.82 | $24.04 | $23.00 | 26,403 |
| 2019-01-09 | $23.91 | $24.09 | $23.91 | $24.01 | $22.98 | 66,222 |
| 2019-01-08 | $23.61 | $23.77 | $23.41 | $23.75 | $22.73 | 49,869 |
| 2019-01-07 | $23.14 | $23.45 | $22.97 | $23.41 | $22.40 | 37,470 |
| 2019-01-04 | $22.40 | $23.13 | $22.40 | $23.05 | $22.06 | 57,625 |
| 2019-01-03 | $22.40 | $22.50 | $22.13 | $22.35 | $21.39 | 22,844 |
| 2019-01-02 | $22.06 | $22.68 | $22.00 | $22.53 | $21.56 | 33,307 |
| 2018-12-31 | $22.30 | $22.34 | $21.99 | $22.32 | $21.36 | 146,939 |
| 2018-12-28 | $21.92 | $22.42 | $21.92 | $22.14 | $21.19 | 117,095 |
| 2018-12-27 | $21.49 | $22.03 | $21.31 | $22.03 | $21.08 | 121,125 |
| 2018-12-26 | $21.12 | $22.03 | $21.03 | $22.00 | $20.99 | 219,385 |
| 2018-12-24 | $21.34 | $21.55 | $21.14 | $21.19 | $20.22 | 111,960 |
| 2018-12-21 | $22.04 | $22.13 | $21.48 | $21.53 | $20.54 | 186,507 |
| 2018-12-20 | $22.15 | $22.37 | $21.82 | $22.00 | $20.99 | 125,522 |
| 2018-12-19 | $22.66 | $23.08 | $22.20 | $22.32 | $21.30 | 239,503 |
| 2018-12-18 | $22.78 | $23.06 | $22.71 | $22.80 | $21.75 | 270,290 |
| 2018-12-17 | $22.86 | $23.23 | $22.58 | $22.70 | $21.66 | 380,063 |
| 2018-12-14 | $23.32 | $23.50 | $22.98 | $23.04 | $21.98 | 151,789 |
| 2018-12-13 | $23.84 | $23.84 | $23.41 | $23.46 | $22.38 | 42,980 |
| 2018-12-12 | $23.72 | $24.13 | $23.72 | $23.85 | $22.76 | 247,599 |
| 2018-12-11 | $23.85 | $24.01 | $23.41 | $23.63 | $22.55 | 97,801 |
| 2018-12-10 | $23.78 | $23.94 | $23.41 | $23.72 | $22.63 | 83,427 |
| 2018-12-07 | $24.18 | $24.52 | $23.77 | $23.87 | $22.77 | 80,620 |
| 2018-12-06 | $23.87 | $24.30 | $23.84 | $24.30 | $23.19 | 202,864 |
| 2018-12-04 | $25.56 | $25.58 | $24.29 | $24.29 | $23.17 | 33,120 |
| 2018-12-03 | $26.80 | $26.80 | $25.08 | $25.58 | $24.41 | 108,757 |
| 2018-11-30 | $25.28 | $25.58 | $25.28 | $25.58 | $24.41 | 42,692 |
| 2018-11-29 | $25.52 | $25.54 | $25.26 | $25.44 | $24.27 | 38,627 |
| 2018-11-28 | $24.92 | $25.60 | $24.75 | $25.60 | $24.43 | 47,370 |
| 2018-11-27 | $24.97 | $25.13 | $24.88 | $24.94 | $23.79 | 32,724 |
| 2018-11-26 | $25.00 | $25.33 | $25.00 | $25.18 | $24.02 | 29,775 |
| 2018-11-23 | $24.66 | $25.12 | $24.66 | $24.96 | $23.82 | 5,791 |
| 2018-11-21 | $24.68 | $25.20 | $24.68 | $25.00 | $23.85 | 51,642 |
| 2018-11-20 | $25.00 | $25.10 | $24.59 | $24.63 | $23.50 | 206,429 |
| 2018-11-19 | $25.32 | $25.50 | $25.14 | $25.18 | $24.02 | 32,665 |
| 2018-11-16 | $25.38 | $25.55 | $25.21 | $25.55 | $24.38 | 178,483 |
| 2018-11-15 | $25.22 | $25.56 | $25.01 | $25.51 | $24.34 | 238,125 |
| 2018-11-14 | $25.55 | $25.76 | $25.14 | $25.24 | $24.08 | 20,864 |
| 2018-11-13 | $25.52 | $25.70 | $25.41 | $25.46 | $24.29 | 24,411 |
| 2018-11-12 | $25.59 | $25.72 | $25.57 | $25.61 | $24.43 | 20,243 |
| 2018-11-09 | $26.18 | $26.18 | $25.67 | $25.83 | $24.64 | 24,555 |
| 2018-11-08 | $26.40 | $26.48 | $26.26 | $26.33 | $25.12 | 18,385 |
| 2018-11-07 | $26.10 | $26.40 | $25.91 | $26.37 | $25.16 | 86,043 |
| 2018-11-06 | $25.80 | $26.08 | $25.80 | $26.04 | $24.84 | 87,926 |
| 2018-11-05 | $25.81 | $26.00 | $25.65 | $25.85 | $24.66 | 20,719 |
| 2018-11-02 | $25.84 | $26.02 | $25.75 | $25.90 | $24.71 | 91,420 |
| 2018-11-01 | $25.23 | $25.85 | $25.23 | $25.80 | $24.62 | 25,824 |
| 2018-10-31 | $25.78 | $25.78 | $25.20 | $25.21 | $24.05 | 50,122 |
| 2018-10-30 | $24.69 | $25.34 | $24.69 | $25.34 | $24.18 | 78,568 |
| 2018-10-29 | $25.02 | $25.44 | $24.63 | $24.83 | $23.69 | 31,957 |
| 2018-10-26 | $24.81 | $25.16 | $24.45 | $24.89 | $23.75 | 194,438 |
| 2018-10-25 | $24.70 | $25.11 | $24.58 | $25.01 | $23.86 | 73,786 |
| 2018-10-24 | $25.18 | $25.34 | $24.44 | $24.44 | $23.32 | 45,799 |
| 2018-10-23 | $25.02 | $25.52 | $24.97 | $25.40 | $24.23 | 32,945 |
| 2018-10-22 | $25.48 | $25.78 | $25.43 | $25.53 | $24.36 | 51,738 |
| 2018-10-19 | $25.89 | $26.07 | $25.55 | $25.59 | $24.42 | 93,120 |
| 2018-10-18 | $26.18 | $26.35 | $25.80 | $25.88 | $24.69 | 52,031 |
| 2018-10-17 | $26.57 | $26.57 | $26.12 | $26.42 | $25.21 | 74,874 |
| 2018-10-16 | $25.95 | $26.63 | $25.95 | $26.62 | $25.40 | 136,435 |
| 2018-10-15 | $25.75 | $26.14 | $25.75 | $26.05 | $24.85 | 90,844 |
| 2018-10-12 | $26.26 | $26.29 | $25.61 | $25.89 | $24.70 | 70,934 |
| 2018-10-11 | $26.50 | $26.67 | $26.09 | $26.13 | $24.93 | 330,370 |
| 2018-10-10 | $27.02 | $27.15 | $26.55 | $26.55 | $25.33 | 711,041 |
| 2018-10-09 | $27.42 | $27.42 | $27.21 | $27.21 | $25.96 | 27,629 |
| 2018-10-08 | $27.24 | $27.41 | $27.08 | $27.41 | $26.15 | 24,670 |
| 2018-10-05 | $27.65 | $27.66 | $27.17 | $27.37 | $26.11 | 108,116 |
| 2018-10-04 | $27.85 | $27.85 | $27.57 | $27.61 | $26.34 | 204,662 |
| 2018-10-03 | $27.77 | $27.99 | $27.59 | $27.90 | $26.62 | 32,355 |
| 2018-10-02 | $27.75 | $27.95 | $27.53 | $27.59 | $26.32 | 34,970 |
| 2018-10-01 | $28.35 | $28.43 | $27.80 | $27.84 | $26.56 | 70,249 |
| 2018-09-28 | $28.26 | $28.39 | $28.22 | $28.26 | $26.96 | 26,894 |
| 2018-09-27 | $28.21 | $28.36 | $28.21 | $28.23 | $26.93 | 89,388 |
| 2018-09-26 | $28.43 | $28.56 | $28.26 | $28.26 | $26.96 | 34,906 |
| 2018-09-25 | $28.74 | $28.74 | $28.46 | $28.46 | $27.15 | 28,776 |
| 2018-09-24 | $28.68 | $28.76 | $28.47 | $28.56 | $27.25 | 10,641 |
| 2018-09-21 | $28.82 | $29.00 | $28.78 | $28.83 | $27.51 | 30,008 |
| 2018-09-20 | $28.67 | $28.94 | $28.67 | $28.92 | $27.53 | 22,911 |
| 2018-09-19 | $29.03 | $29.03 | $28.67 | $28.68 | $27.30 | 14,142 |
| 2018-09-18 | $28.75 | $28.96 | $28.75 | $28.85 | $27.47 | 18,847 |
| 2018-09-17 | $29.01 | $29.01 | $28.78 | $28.80 | $27.42 | 22,077 |
| 2018-09-14 | $28.94 | $29.09 | $28.88 | $29.03 | $27.64 | 33,179 |
| 2018-09-13 | $28.98 | $28.98 | $28.72 | $28.75 | $27.37 | 460,864 |
| 2018-09-12 | $28.96 | $28.96 | $28.64 | $28.80 | $27.42 | 104,404 |
| 2018-09-11 | $29.11 | $29.11 | $28.76 | $28.91 | $27.52 | 36,987 |
| 2018-09-10 | $29.17 | $29.17 | $28.91 | $28.93 | $27.54 | 25,702 |
| 2018-09-07 | $29.01 | $29.04 | $28.82 | $28.98 | $27.59 | 41,147 |
| 2018-09-06 | $29.44 | $29.44 | $29.01 | $29.03 | $27.64 | 28,738 |
| 2018-09-05 | $29.19 | $29.28 | $29.04 | $29.26 | $27.86 | 17,888 |
| 2018-09-04 | $29.56 | $29.56 | $29.05 | $29.27 | $27.87 | 27,882 |
| 2018-08-31 | $29.47 | $29.47 | $29.23 | $29.41 | $28.00 | 15,852 |
| 2018-08-30 | $29.37 | $29.46 | $29.23 | $29.33 | $27.92 | 19,998 |
| 2018-08-29 | $29.44 | $29.44 | $29.21 | $29.40 | $27.99 | 44,490 |
| 2018-08-28 | $29.38 | $29.53 | $29.32 | $29.38 | $27.97 | 15,603 |
| 2018-08-27 | $29.56 | $29.70 | $29.43 | $29.43 | $28.02 | 214,025 |
| 2018-08-24 | $29.47 | $29.47 | $29.35 | $29.39 | $27.98 | 34,972 |
| 2018-08-23 | $29.54 | $29.54 | $29.24 | $29.33 | $27.92 | 84,552 |
| 2018-08-22 | $29.43 | $29.62 | $29.43 | $29.51 | $28.10 | 37,020 |
| 2018-08-21 | $29.23 | $29.70 | $29.23 | $29.56 | $28.14 | 18,744 |
| 2018-08-20 | $29.02 | $29.28 | $29.02 | $29.23 | $27.83 | 25,959 |
| 2018-08-17 | $28.82 | $29.09 | $28.82 | $29.09 | $27.70 | 37,065 |
| 2018-08-16 | $28.76 | $29.07 | $28.76 | $28.94 | $27.55 | 26,330 |
| 2018-08-15 | $29.01 | $29.05 | $28.63 | $28.72 | $27.34 | 27,086 |
| 2018-08-14 | $28.81 | $29.20 | $28.81 | $29.16 | $27.76 | 52,061 |
| 2018-08-13 | $28.88 | $29.02 | $28.72 | $28.84 | $27.46 | 56,162 |
| 2018-08-10 | $28.79 | $29.06 | $28.77 | $28.93 | $27.54 | 59,706 |
| 2018-08-09 | $29.01 | $29.30 | $29.01 | $29.07 | $27.68 | 107,577 |
| 2018-08-08 | $29.11 | $29.12 | $28.84 | $29.10 | $27.70 | 36,260 |
| 2018-08-07 | $28.79 | $29.23 | $28.79 | $29.14 | $27.74 | 26,575 |
| 2018-08-06 | $28.79 | $29.02 | $28.79 | $28.96 | $27.57 | 37,479 |
| 2018-08-03 | $28.96 | $29.12 | $28.78 | $28.90 | $27.51 | 40,615 |
| 2018-08-02 | $28.86 | $29.00 | $28.75 | $28.98 | $27.59 | 584,926 |
| 2018-08-01 | $29.06 | $29.06 | $28.65 | $28.90 | $27.52 | 52,838 |
| 2018-07-31 | $28.89 | $29.00 | $28.71 | $28.96 | $27.57 | 14,844 |
| 2018-07-30 | $28.54 | $28.93 | $28.54 | $28.68 | $27.30 | 25,696 |
| 2018-07-27 | $29.08 | $29.32 | $28.69 | $28.71 | $27.33 | 83,343 |
| 2018-07-26 | $28.86 | $29.26 | $28.86 | $29.21 | $27.81 | 51,090 |
| 2018-07-25 | $29.15 | $29.15 | $28.70 | $28.81 | $27.43 | 34,144 |
| 2018-07-24 | $29.58 | $29.58 | $28.92 | $29.00 | $27.61 | 60,249 |
| 2018-07-23 | $29.39 | $29.44 | $29.22 | $29.31 | $27.90 | 33,088 |
| 2018-07-20 | $29.44 | $29.44 | $29.28 | $29.29 | $27.89 | 31,487 |
| 2018-07-19 | $29.06 | $29.47 | $29.06 | $29.43 | $28.02 | 91,646 |
| 2018-07-18 | $29.25 | $29.27 | $29.05 | $29.27 | $27.86 | 28,661 |
| 2018-07-17 | $29.13 | $29.21 | $29.02 | $29.17 | $27.77 | 78,455 |
| 2018-07-16 | $28.94 | $29.22 | $28.94 | $29.04 | $27.65 | 20,758 |
| 2018-07-13 | $29.14 | $29.29 | $29.14 | $29.16 | $27.76 | 826,336 |
| 2018-07-12 | $29.42 | $29.42 | $28.95 | $29.13 | $27.73 | 24,278 |
| 2018-07-11 | $29.25 | $29.41 | $29.12 | $29.12 | $27.72 | 16,660 |
| 2018-07-10 | $29.80 | $29.80 | $29.36 | $29.43 | $28.02 | 25,768 |
| 2018-07-09 | $29.63 | $29.65 | $29.46 | $29.65 | $28.23 | 30,929 |
| 2018-07-06 | $29.42 | $29.42 | $29.25 | $29.35 | $27.95 | 33,683 |
| 2018-07-05 | $29.20 | $29.20 | $28.85 | $29.16 | $27.76 | 19,435 |
| 2018-07-03 | $28.89 | $29.04 | $28.89 | $28.91 | $27.52 | 18,062 |
| 2018-07-02 | $28.48 | $28.83 | $28.48 | $28.83 | $27.45 | 159,798 |
| 2018-06-29 | $28.75 | $28.89 | $28.61 | $28.61 | $27.24 | 32,143 |
| 2018-06-28 | $28.54 | $28.77 | $28.46 | $28.66 | $27.29 | 32,389 |
| 2018-06-27 | $29.14 | $29.19 | $28.63 | $28.63 | $27.26 | 31,102 |
| 2018-06-26 | $29.23 | $29.26 | $28.95 | $29.17 | $27.77 | 22,111 |
| 2018-06-25 | $29.38 | $29.40 | $28.92 | $29.03 | $27.64 | 101,684 |
| 2018-06-22 | $29.74 | $29.74 | $29.41 | $29.51 | $28.10 | 31,531 |
| 2018-06-21 | $29.93 | $29.96 | $29.49 | $29.57 | $28.15 | 30,391 |
| 2018-06-20 | $29.71 | $29.87 | $29.64 | $29.80 | $28.32 | 97,393 |
| 2018-06-19 | $29.50 | $29.73 | $29.29 | $29.70 | $28.23 | 28,711 |
| 2018-06-18 | $29.47 | $29.71 | $29.41 | $29.69 | $28.21 | 42,695 |
| 2018-06-15 | $29.32 | $29.57 | $29.26 | $29.53 | $28.07 | 63,115 |
| 2018-06-14 | $29.65 | $29.65 | $29.29 | $29.44 | $27.98 | 52,887 |
| 2018-06-13 | $29.56 | $29.61 | $29.38 | $29.44 | $27.98 | 28,477 |
| 2018-06-12 | $29.61 | $29.75 | $29.52 | $29.60 | $28.14 | 28,210 |
| 2018-06-11 | $29.81 | $29.81 | $29.65 | $29.72 | $28.25 | 220,860 |
| 2018-06-08 | $29.48 | $29.66 | $29.44 | $29.64 | $28.17 | 192,552 |
| 2018-06-07 | $29.73 | $29.73 | $29.48 | $29.56 | $28.10 | 24,883 |
| 2018-06-06 | $29.45 | $29.55 | $29.29 | $29.55 | $28.09 | 42,926 |
| 2018-06-05 | $29.16 | $29.34 | $29.04 | $29.34 | $27.89 | 83,836 |
| 2018-06-04 | $29.09 | $29.09 | $28.91 | $29.06 | $27.62 | 26,856 |
| 2018-06-01 | $28.92 | $28.92 | $28.70 | $28.82 | $27.39 | 187,725 |
| 2018-05-31 | $28.94 | $28.98 | $28.58 | $28.58 | $27.16 | 215,343 |
| 2018-05-30 | $28.75 | $28.96 | $28.55 | $28.91 | $27.47 | 117,031 |
| 2018-05-29 | $28.47 | $28.54 | $28.24 | $28.46 | $27.05 | 25,785 |
| 2018-05-25 | $28.58 | $28.61 | $28.39 | $28.55 | $27.14 | 51,378 |
| 2018-05-24 | $28.28 | $28.52 | $28.23 | $28.49 | $27.08 | 56,011 |
| 2018-05-23 | $28.41 | $28.46 | $28.29 | $28.40 | $26.99 | 32,778 |
| 2018-05-22 | $28.64 | $28.69 | $28.48 | $28.49 | $27.07 | 42,343 |
| 2018-05-21 | $28.37 | $28.66 | $28.37 | $28.57 | $27.15 | 43,906 |
| 2018-05-18 | $28.38 | $28.40 | $28.26 | $28.27 | $26.87 | 33,015 |
| 2018-05-17 | $28.11 | $28.35 | $28.11 | $28.29 | $26.89 | 85,753 |
| 2018-05-16 | $27.86 | $28.19 | $27.76 | $28.06 | $26.67 | 38,055 |
| 2018-05-15 | $27.75 | $27.86 | $27.66 | $27.77 | $26.39 | 13,770 |
| 2018-05-14 | $28.00 | $28.00 | $27.82 | $27.85 | $26.47 | 18,422 |
| 2018-05-11 | $27.79 | $28.02 | $27.79 | $27.93 | $26.55 | 140,161 |
| 2018-05-10 | $27.79 | $27.99 | $27.74 | $27.90 | $26.52 | 252,863 |
| 2018-05-09 | $27.70 | $27.84 | $27.57 | $27.77 | $26.39 | 121,818 |
| 2018-05-08 | $27.43 | $27.67 | $27.43 | $27.63 | $26.26 | 24,460 |
| 2018-05-07 | $27.40 | $27.58 | $27.34 | $27.45 | $26.09 | 786,437 |
| 2018-05-04 | $27.04 | $27.46 | $26.90 | $27.32 | $25.97 | 813,601 |
| 2018-05-03 | $27.32 | $27.34 | $26.89 | $27.04 | $25.70 | 29,697 |
| 2018-05-02 | $27.29 | $27.49 | $27.15 | $27.30 | $25.95 | 60,015 |
| 2018-05-01 | $27.27 | $27.27 | $26.79 | $27.15 | $25.81 | 51,802 |
| 2018-04-30 | $27.39 | $27.56 | $27.15 | $27.17 | $25.82 | 92,167 |
| 2018-04-27 | $27.86 | $27.86 | $27.35 | $27.42 | $26.06 | 52,840 |
| 2018-04-26 | $27.81 | $27.81 | $27.56 | $27.68 | $26.31 | 86,016 |
| 2018-04-25 | $27.58 | $27.73 | $27.40 | $27.64 | $26.27 | 120,771 |
| 2018-04-24 | $28.04 | $28.04 | $27.46 | $27.66 | $26.29 | 33,440 |
| 2018-04-23 | $27.73 | $27.96 | $27.71 | $27.79 | $26.41 | 95,865 |
| 2018-04-20 | $27.98 | $27.98 | $27.75 | $27.78 | $26.40 | 29,344 |
| 2018-04-19 | $28.16 | $28.16 | $27.91 | $27.99 | $26.60 | 29,602 |
| 2018-04-18 | $28.12 | $28.36 | $28.11 | $28.18 | $26.78 | 37,074 |
| 2018-04-17 | $28.12 | $28.16 | $27.90 | $28.07 | $26.68 | 77,335 |
| 2018-04-16 | $27.61 | $27.92 | $27.50 | $27.90 | $26.52 | 18,746 |
| 2018-04-13 | $27.81 | $27.81 | $27.43 | $27.46 | $26.10 | 55,938 |
| 2018-04-12 | $27.54 | $27.77 | $27.50 | $27.59 | $26.22 | 96,088 |
| 2018-04-11 | $27.15 | $27.57 | $27.15 | $27.41 | $26.05 | 671,468 |
| 2018-04-10 | $27.12 | $27.62 | $27.12 | $27.50 | $26.14 | 107,053 |
| 2018-04-09 | $27.21 | $27.38 | $26.99 | $26.99 | $25.65 | 140,067 |
| 2018-04-06 | $27.49 | $27.65 | $26.92 | $27.11 | $25.77 | 40,939 |
| 2018-04-05 | $27.28 | $27.68 | $27.28 | $27.67 | $26.30 | 27,593 |
| 2018-04-04 | $26.83 | $27.44 | $26.77 | $27.33 | $25.98 | 88,142 |
| 2018-04-03 | $26.73 | $27.06 | $26.64 | $27.03 | $25.69 | 29,289 |
| 2018-04-02 | $27.34 | $27.34 | $26.40 | $26.59 | $25.27 | 29,010 |
| 2018-03-29 | $27.17 | $27.58 | $27.17 | $27.28 | $25.93 | 28,953 |
| 2018-03-28 | $27.37 | $27.37 | $26.99 | $27.13 | $25.79 | 23,008 |
| 2018-03-27 | $27.55 | $27.68 | $27.04 | $27.14 | $25.80 | 35,592 |
| 2018-03-26 | $27.22 | $27.61 | $27.14 | $27.59 | $26.22 | 45,259 |
| 2018-03-23 | $27.94 | $27.94 | $27.07 | $27.07 | $25.73 | 55,772 |
| 2018-03-22 | $28.38 | $28.39 | $27.80 | $27.80 | $26.42 | 27,824 |
| 2018-03-21 | $28.51 | $28.68 | $28.36 | $28.52 | $27.07 | 40,356 |
| 2018-03-20 | $28.59 | $28.59 | $28.31 | $28.36 | $26.92 | 45,206 |
| 2018-03-19 | $28.51 | $28.51 | $28.12 | $28.40 | $26.96 | 32,752 |
| 2018-03-16 | $28.41 | $28.70 | $28.37 | $28.62 | $27.17 | 20,699 |
| 2018-03-15 | $28.52 | $28.56 | $28.32 | $28.38 | $26.94 | 114,770 |
| 2018-03-14 | $28.85 | $28.86 | $28.39 | $28.41 | $26.97 | 40,806 |
| 2018-03-13 | $29.14 | $29.14 | $28.71 | $28.72 | $27.26 | 51,505 |
| 2018-03-12 | $28.98 | $29.02 | $28.82 | $28.92 | $27.45 | 85,192 |
| 2018-03-09 | $28.67 | $28.94 | $28.55 | $28.92 | $27.45 | 122,670 |
| 2018-03-08 | $28.67 | $28.67 | $28.27 | $28.40 | $26.95 | 28,853 |
| 2018-03-07 | $28.40 | $28.57 | $28.17 | $28.55 | $27.10 | 616,269 |
| 2018-03-06 | $28.03 | $28.24 | $27.79 | $28.21 | $26.78 | 33,467 |
| 2018-03-05 | $27.69 | $28.00 | $27.51 | $27.84 | $26.43 | 36,585 |
| 2018-03-02 | $27.32 | $27.80 | $27.10 | $27.80 | $26.39 | 37,776 |
| 2018-03-01 | $27.37 | $27.67 | $27.16 | $27.41 | $26.02 | 89,912 |
| 2018-02-28 | $28.05 | $28.05 | $27.42 | $27.42 | $26.03 | 29,094 |
| 2018-02-27 | $28.39 | $28.53 | $27.91 | $27.95 | $26.53 | 99,953 |
| 2018-02-26 | $28.33 | $28.39 | $28.08 | $28.35 | $26.91 | 46,104 |
| 2018-02-23 | $27.90 | $28.15 | $27.90 | $28.15 | $26.72 | 36,139 |
| 2018-02-22 | $28.23 | $28.24 | $27.90 | $27.90 | $26.48 | 55,639 |
| 2018-02-21 | $28.00 | $28.35 | $28.00 | $28.04 | $26.62 | 567,320 |
| 2018-02-20 | $27.91 | $28.12 | $27.78 | $27.84 | $26.43 | 92,289 |
| 2018-02-16 | $27.82 | $28.21 | $27.82 | $28.02 | $26.60 | 90,104 |
| 2018-02-15 | $27.96 | $27.97 | $27.69 | $27.94 | $26.52 | 146,651 |
| 2018-02-14 | $27.21 | $27.72 | $27.06 | $27.68 | $26.27 | 23,511 |
| 2018-02-13 | $26.94 | $27.22 | $26.84 | $27.21 | $25.83 | 42,088 |
| 2018-02-12 | $27.09 | $27.18 | $26.66 | $26.98 | $25.61 | 57,682 |
| 2018-02-09 | $27.03 | $27.07 | $26.23 | $26.96 | $25.59 | 81,271 |
| 2018-02-08 | $27.34 | $27.53 | $26.68 | $26.70 | $25.34 | 32,234 |
| 2018-02-07 | $27.40 | $27.40 | $27.05 | $27.30 | $25.91 | 336,582 |
| 2018-02-06 | $26.45 | $27.32 | $26.45 | $27.23 | $25.85 | 118,872 |
| 2018-02-05 | $27.93 | $27.93 | $26.89 | $26.91 | $25.54 | 158,209 |
| 2018-02-02 | $28.67 | $28.67 | $27.94 | $28.04 | $26.62 | 48,525 |
| 2018-02-01 | $28.32 | $28.69 | $28.32 | $28.69 | $27.23 | 51,563 |
| 2018-01-31 | $28.83 | $28.99 | $28.50 | $28.54 | $27.09 | 20,815 |
| 2018-01-30 | $29.00 | $29.00 | $28.64 | $28.76 | $27.30 | 100,588 |
| 2018-01-29 | $29.23 | $29.23 | $29.00 | $29.03 | $27.56 | 42,100 |
| 2018-01-26 | $29.33 | $29.33 | $29.06 | $29.25 | $27.76 | 43,465 |
| 2018-01-25 | $29.11 | $29.32 | $28.99 | $29.18 | $27.70 | 134,404 |
| 2018-01-24 | $29.58 | $29.58 | $29.12 | $29.22 | $27.74 | 51,969 |
| 2018-01-23 | $29.38 | $29.44 | $29.14 | $29.38 | $27.89 | 82,119 |
| 2018-01-22 | $29.39 | $29.39 | $29.20 | $29.37 | $27.88 | 57,243 |
| 2018-01-19 | $29.23 | $29.45 | $29.06 | $29.45 | $27.95 | 29,338 |
| 2018-01-18 | $29.34 | $29.34 | $28.99 | $29.02 | $27.55 | 984,879 |
| 2018-01-17 | $28.94 | $29.32 | $28.94 | $29.32 | $27.83 | 62,386 |
| 2018-01-16 | $29.48 | $29.50 | $28.90 | $28.92 | $27.45 | 66,814 |
| 2018-01-12 | $29.26 | $29.42 | $29.11 | $29.26 | $27.77 | 128,903 |
| 2018-01-11 | $28.60 | $29.16 | $28.60 | $29.13 | $27.65 | 45,597 |
| 2018-01-10 | $28.40 | $28.69 | $28.38 | $28.54 | $27.09 | 73,515 |
| 2018-01-09 | $28.80 | $28.80 | $28.52 | $28.52 | $27.07 | 55,619 |
| 2018-01-08 | $28.76 | $28.76 | $28.33 | $28.68 | $27.22 | 159,711 |
| 2018-01-05 | $28.56 | $28.56 | $28.36 | $28.56 | $27.11 | 68,280 |
| 2018-01-04 | $28.36 | $28.47 | $28.24 | $28.43 | $26.99 | 73,020 |
| 2018-01-03 | $28.41 | $28.41 | $28.10 | $28.31 | $26.87 | 45,462 |
| 2018-01-02 | $28.02 | $28.32 | $28.02 | $28.26 | $26.82 | 48,812 |
| 2017-12-29 | $28.63 | $28.63 | $28.05 | $28.05 | $26.63 | 45,828 |
| 2017-12-28 | $28.12 | $28.31 | $28.12 | $28.31 | $26.87 | 83,984 |
| 2017-12-27 | $28.25 | $28.40 | $28.19 | $28.25 | $26.77 | 96,265 |
| 2017-12-26 | $28.49 | $28.49 | $28.25 | $28.32 | $26.84 | 21,169 |
| 2017-12-22 | $28.59 | $28.59 | $28.28 | $28.35 | $26.87 | 40,157 |
| 2017-12-21 | $28.33 | $28.66 | $28.33 | $28.58 | $27.09 | 61,197 |
| 2017-12-20 | $28.56 | $28.56 | $28.33 | $28.44 | $26.95 | 137,266 |
| 2017-12-19 | $28.69 | $28.69 | $28.30 | $28.30 | $26.82 | 58,219 |
| 2017-12-18 | $28.45 | $28.65 | $28.34 | $28.53 | $27.04 | 144,793 |
| 2017-12-15 | $27.85 | $28.30 | $27.58 | $28.13 | $26.66 | 77,728 |
| 2017-12-14 | $28.00 | $28.00 | $27.46 | $27.54 | $26.10 | 1,401,511 |
| 2017-12-13 | $27.79 | $28.07 | $27.79 | $27.85 | $26.39 | 44,653 |
| 2017-12-12 | $27.80 | $27.95 | $27.75 | $27.78 | $26.33 | 113,729 |
| 2017-12-11 | $27.69 | $27.89 | $27.69 | $27.85 | $26.39 | 15,770 |
| 2017-12-08 | $28.16 | $28.16 | $27.80 | $27.80 | $26.35 | 41,381 |
| 2017-12-07 | $27.96 | $28.10 | $27.79 | $27.95 | $26.49 | 95,932 |
| 2017-12-06 | $28.13 | $28.13 | $27.78 | $27.79 | $26.34 | 33,199 |
| 2017-12-05 | $28.45 | $28.45 | $27.98 | $27.99 | $26.53 | 110,129 |
| 2017-12-04 | $28.14 | $28.67 | $28.14 | $28.22 | $26.74 | 99,904 |
| 2017-12-01 | $28.49 | $28.49 | $27.34 | $28.09 | $26.62 | 33,172 |
| 2017-11-30 | $28.53 | $28.56 | $28.28 | $28.34 | $26.86 | 141,992 |
| 2017-11-29 | $28.45 | $28.59 | $28.37 | $28.50 | $27.01 | 77,153 |
| 2017-11-28 | $27.82 | $28.34 | $27.82 | $28.26 | $26.78 | 161,131 |
| 2017-11-27 | $28.06 | $28.06 | $27.77 | $27.83 | $26.37 | 142,090 |
| 2017-11-24 | $27.84 | $27.96 | $27.84 | $27.91 | $26.45 | 4,942 |
| 2017-11-22 | $28.06 | $28.09 | $27.88 | $27.88 | $26.42 | 28,065 |
| 2017-11-21 | $27.96 | $28.07 | $27.84 | $28.01 | $26.54 | 48,635 |
| 2017-11-20 | $27.57 | $27.73 | $27.42 | $27.73 | $26.28 | 134,795 |
| 2017-11-17 | $27.30 | $27.48 | $27.14 | $27.39 | $25.96 | 39,573 |
| 2017-11-16 | $27.05 | $27.38 | $27.05 | $27.26 | $25.83 | 47,709 |
| 2017-11-15 | $26.90 | $26.98 | $26.79 | $26.79 | $25.39 | 182,720 |
| 2017-11-14 | $26.88 | $27.00 | $26.84 | $26.93 | $25.52 | 14,640 |
| 2017-11-13 | $26.97 | $27.03 | $26.81 | $26.99 | $25.58 | 29,556 |
| 2017-11-10 | $27.20 | $27.20 | $26.97 | $27.02 | $25.61 | 35,902 |
| 2017-11-09 | $26.99 | $27.06 | $26.75 | $27.02 | $25.61 | 31,590 |
| 2017-11-08 | $26.86 | $27.04 | $26.76 | $27.01 | $25.60 | 32,575 |
| 2017-11-07 | $27.29 | $27.43 | $26.92 | $26.99 | $25.58 | 737,711 |
| 2017-11-06 | $27.53 | $27.53 | $27.27 | $27.38 | $25.95 | 86,774 |
| 2017-11-03 | $27.73 | $27.73 | $27.33 | $27.37 | $25.94 | 31,516 |
| 2017-11-02 | $27.41 | $27.66 | $27.34 | $27.60 | $26.16 | 257,023 |
| 2017-11-01 | $28.08 | $28.08 | $27.33 | $27.49 | $26.05 | 48,200 |
| 2017-10-31 | $27.41 | $27.84 | $27.41 | $27.76 | $26.31 | 246,318 |
| 2017-10-30 | $27.92 | $27.95 | $27.35 | $27.52 | $26.08 | 32,260 |
| 2017-10-27 | $27.81 | $27.96 | $27.66 | $27.89 | $26.43 | 285,531 |
| 2017-10-26 | $27.56 | $27.83 | $27.56 | $27.79 | $26.34 | 51,858 |
| 2017-10-25 | $27.78 | $27.78 | $27.37 | $27.62 | $26.18 | 33,286 |
| 2017-10-24 | $27.83 | $27.83 | $27.64 | $27.70 | $26.25 | 54,841 |
| 2017-10-23 | $27.63 | $27.75 | $27.56 | $27.59 | $26.15 | 23,283 |
| 2017-10-20 | $27.55 | $27.81 | $27.55 | $27.72 | $26.27 | 52,735 |
| 2017-10-19 | $27.52 | $27.61 | $27.30 | $27.61 | $26.17 | 71,483 |
| 2017-10-18 | $27.72 | $27.72 | $27.43 | $27.59 | $26.15 | 45,967 |
| 2017-10-17 | $27.54 | $27.60 | $27.37 | $27.41 | $25.98 | 33,868 |
| 2017-10-16 | $27.73 | $27.73 | $27.46 | $27.51 | $26.07 | 50,917 |
| 2017-10-13 | $27.63 | $27.63 | $27.47 | $27.49 | $26.05 | 79,285 |
| 2017-10-12 | $27.65 | $27.65 | $27.36 | $27.51 | $26.07 | 107,484 |
| 2017-10-11 | $27.38 | $27.50 | $27.37 | $27.44 | $26.00 | 206,113 |
| 2017-10-10 | $27.54 | $27.54 | $27.29 | $27.37 | $25.94 | 524,640 |
| 2017-10-09 | $27.41 | $27.41 | $27.24 | $27.28 | $25.85 | 63,700 |
| 2017-10-06 | $27.36 | $27.41 | $27.30 | $27.35 | $25.92 | 69,760 |
| 2017-10-05 | $27.42 | $27.46 | $27.27 | $27.35 | $25.92 | 93,292 |
| 2017-10-04 | $27.42 | $27.44 | $27.20 | $27.20 | $25.78 | 52,105 |
| 2017-10-03 | $27.36 | $27.43 | $27.27 | $27.34 | $25.91 | 75,877 |
| 2017-10-02 | $26.96 | $27.36 | $26.96 | $27.34 | $25.91 | 66,840 |
| 2017-09-29 | $26.87 | $27.05 | $26.84 | $26.84 | $25.44 | 114,253 |
| 2017-09-28 | $26.96 | $26.96 | $26.64 | $26.74 | $25.34 | 172,104 |
| 2017-09-27 | $26.26 | $26.85 | $26.26 | $26.66 | $25.27 | 144,936 |
| 2017-09-26 | $26.11 | $26.31 | $26.02 | $26.20 | $24.83 | 41,093 |
| 2017-09-25 | $25.95 | $26.02 | $25.77 | $25.96 | $24.61 | 69,230 |
| 2017-09-22 | $25.71 | $25.98 | $25.71 | $25.93 | $24.57 | 90,130 |
| 2017-09-21 | $25.70 | $25.79 | $25.63 | $25.72 | $24.35 | 120,744 |
| 2017-09-20 | $25.56 | $25.76 | $25.54 | $25.67 | $24.30 | 146,206 |
| 2017-09-19 | $25.40 | $25.64 | $25.40 | $25.49 | $24.13 | 110,625 |
| 2017-09-18 | $25.48 | $25.58 | $25.43 | $25.47 | $24.11 | 48,813 |
| 2017-09-15 | $25.17 | $25.33 | $25.14 | $25.33 | $23.98 | 18,783 |
| 2017-09-14 | $25.21 | $25.25 | $25.07 | $25.10 | $23.76 | 412,215 |
| 2017-09-13 | $25.26 | $25.28 | $25.13 | $25.23 | $23.88 | 123,680 |
| 2017-09-12 | $25.04 | $25.17 | $25.04 | $25.13 | $23.79 | 26,503 |
| 2017-09-11 | $24.55 | $24.88 | $24.55 | $24.88 | $23.55 | 9,396 |
| 2017-09-08 | $24.08 | $24.53 | $24.08 | $24.48 | $23.17 | 14,971 |
| 2017-09-07 | $24.47 | $24.48 | $24.25 | $24.35 | $23.05 | 12,105 |
| 2017-09-06 | $24.37 | $24.70 | $24.37 | $24.59 | $23.28 | 20,132 |
| 2017-09-05 | $25.14 | $25.14 | $24.49 | $24.49 | $23.18 | 18,508 |
| 2017-09-01 | $24.96 | $25.00 | $24.85 | $25.00 | $23.67 | 11,943 |
| 2017-08-31 | $24.81 | $24.91 | $24.69 | $24.86 | $23.53 | 35,169 |
| 2017-08-30 | $24.54 | $24.64 | $24.46 | $24.64 | $23.32 | 13,044 |
| 2017-08-29 | $24.34 | $24.54 | $24.28 | $24.53 | $23.22 | 22,803 |
| 2017-08-28 | $24.51 | $24.59 | $24.39 | $24.45 | $23.15 | 24,189 |
| 2017-08-25 | $24.30 | $24.48 | $24.25 | $24.42 | $23.12 | 91,347 |
| 2017-08-24 | $24.19 | $24.26 | $24.18 | $24.26 | $22.97 | 3,745 |
| 2017-08-23 | $24.24 | $24.26 | $24.16 | $24.18 | $22.89 | 5,993 |
| 2017-08-22 | $24.27 | $24.27 | $24.04 | $24.22 | $22.93 | 18,847 |
| 2017-08-21 | $23.98 | $24.07 | $23.93 | $24.03 | $22.75 | 35,487 |
| 2017-08-18 | $24.20 | $24.20 | $23.89 | $24.07 | $22.79 | 38,869 |
| 2017-08-17 | $24.54 | $24.55 | $24.07 | $24.09 | $22.80 | 12,918 |
| 2017-08-16 | $24.33 | $24.72 | $24.33 | $24.57 | $23.26 | 28,287 |
| 2017-08-15 | $24.78 | $24.79 | $24.57 | $24.60 | $23.29 | 78,274 |
| 2017-08-14 | $24.70 | $24.84 | $24.66 | $24.80 | $23.48 | 20,829 |
| 2017-08-11 | $24.49 | $24.49 | $24.32 | $24.39 | $23.09 | 28,065 |
| 2017-08-10 | $24.88 | $24.88 | $24.42 | $24.45 | $23.15 | 77,111 |
| 2017-08-09 | $25.26 | $25.26 | $24.67 | $24.69 | $23.37 | 595,495 |
| 2017-08-08 | $25.70 | $25.70 | $25.04 | $25.11 | $23.77 | 35,451 |
| 2017-08-07 | $25.21 | $25.30 | $25.15 | $25.22 | $23.87 | 22,924 |
| 2017-08-04 | $25.17 | $25.28 | $25.13 | $25.26 | $23.91 | 34,383 |
| 2017-08-03 | $25.50 | $25.50 | $25.07 | $25.08 | $23.74 | 45,549 |
| 2017-08-02 | $25.70 | $25.70 | $25.23 | $25.32 | $23.97 | 34,303 |
| 2017-08-01 | $25.55 | $25.59 | $25.40 | $25.59 | $24.22 | 32,028 |
| 2017-07-31 | $25.55 | $25.63 | $25.44 | $25.50 | $24.14 | 66,755 |
| 2017-07-28 | $25.73 | $25.73 | $25.46 | $25.46 | $24.10 | 32,071 |
| 2017-07-27 | $25.80 | $25.94 | $25.62 | $25.72 | $24.35 | 21,119 |
| 2017-07-26 | $26.22 | $26.22 | $25.81 | $25.84 | $24.46 | 28,924 |
| 2017-07-25 | $25.89 | $26.05 | $25.89 | $26.03 | $24.64 | 17,438 |
| 2017-07-24 | $25.66 | $25.77 | $25.63 | $25.77 | $24.39 | 18,829 |
| 2017-07-21 | $25.98 | $25.98 | $25.73 | $25.73 | $24.36 | 19,923 |
| 2017-07-20 | $25.97 | $25.98 | $25.87 | $25.97 | $24.58 | 17,497 |
| 2017-07-19 | $25.92 | $25.98 | $25.89 | $25.97 | $24.58 | 15,415 |
| 2017-07-18 | $25.90 | $25.90 | $25.62 | $25.74 | $24.37 | 47,884 |
| 2017-07-17 | $25.66 | $25.87 | $25.65 | $25.80 | $24.42 | 26,722 |
| 2017-07-14 | $25.66 | $25.80 | $25.64 | $25.72 | $24.35 | 28,179 |
| 2017-07-13 | $25.63 | $25.70 | $25.54 | $25.70 | $24.33 | 924,078 |
| 2017-07-12 | $25.80 | $25.85 | $25.55 | $25.62 | $24.25 | 29,107 |
| 2017-07-11 | $25.43 | $25.49 | $25.43 | $25.45 | $24.09 | 120,765 |
| 2017-07-10 | $25.55 | $25.62 | $25.39 | $25.48 | $24.12 | 18,916 |
| 2017-07-07 | $25.46 | $25.58 | $25.29 | $25.58 | $24.21 | 27,234 |
| 2017-07-06 | $25.50 | $25.50 | $25.23 | $25.27 | $23.92 | 33,731 |
| 2017-07-05 | $25.43 | $25.56 | $25.35 | $25.56 | $24.20 | 20,748 |
| 2017-07-03 | $25.78 | $25.82 | $25.58 | $25.63 | $24.26 | 28,647 |
| 2017-06-30 | $25.45 | $25.56 | $25.42 | $25.49 | $24.13 | 16,046 |
| 2017-06-29 | $25.83 | $25.83 | $25.20 | $25.47 | $24.11 | 21,499 |
| 2017-06-28 | $25.62 | $25.62 | $25.34 | $25.60 | $24.23 | 48,636 |
| 2017-06-27 | $25.47 | $25.50 | $25.17 | $25.17 | $23.83 | 36,698 |
| 2017-06-26 | $25.31 | $25.40 | $25.15 | $25.38 | $24.03 | 15,361 |
| 2017-06-23 | $25.03 | $25.23 | $25.01 | $25.21 | $23.86 | 48,524 |
| 2017-06-22 | $24.99 | $25.21 | $24.72 | $25.01 | $23.68 | 36,442 |
| 2017-06-21 | $25.18 | $25.31 | $24.90 | $25.00 | $23.67 | 45,491 |
| 2017-06-20 | $25.33 | $25.37 | $25.20 | $25.24 | $23.88 | 1,282,425 |
| 2017-06-19 | $25.40 | $25.49 | $25.40 | $25.49 | $24.12 | 13,330 |
| 2017-06-16 | $25.33 | $25.41 | $25.22 | $25.32 | $23.96 | 49,268 |
| 2017-06-15 | $25.62 | $25.71 | $25.43 | $25.48 | $24.11 | 14,111 |
| 2017-06-14 | $26.02 | $26.02 | $25.56 | $25.62 | $24.24 | 22,947 |
| 2017-06-13 | $25.75 | $25.98 | $25.75 | $25.79 | $24.40 | 24,686 |
| 2017-06-12 | $25.80 | $25.95 | $25.63 | $25.63 | $24.25 | 39,872 |
| 2017-06-09 | $25.61 | $25.83 | $25.61 | $25.69 | $24.31 | 33,416 |
| 2017-06-08 | $25.07 | $25.57 | $25.07 | $25.49 | $24.12 | 83,399 |
| 2017-06-07 | $25.01 | $25.08 | $24.96 | $25.02 | $23.67 | 16,056 |
| 2017-06-06 | $24.99 | $25.10 | $24.95 | $25.02 | $23.67 | 35,053 |
| 2017-06-05 | $26.21 | $26.21 | $25.14 | $25.14 | $23.79 | 17,370 |
| 2017-06-02 | $25.26 | $25.53 | $25.23 | $25.36 | $23.99 | 21,702 |
| 2017-06-01 | $24.84 | $25.10 | $24.83 | $25.08 | $23.73 | 57,595 |
| 2017-05-31 | $25.60 | $25.60 | $24.54 | $24.68 | $23.35 | 13,215 |
| 2017-05-30 | $24.80 | $24.80 | $24.70 | $24.71 | $23.38 | 17,695 |
| 2017-05-26 | $24.75 | $24.87 | $24.75 | $24.86 | $23.52 | 11,310 |
| 2017-05-25 | $25.00 | $25.00 | $24.78 | $24.89 | $23.55 | 10,301 |
| 2017-05-24 | $24.96 | $24.97 | $24.87 | $24.87 | $23.53 | 10,958 |
| 2017-05-23 | $24.77 | $24.91 | $24.77 | $24.90 | $23.56 | 11,101 |
| 2017-05-22 | $24.77 | $24.78 | $24.76 | $24.78 | $23.45 | 10,520 |
| 2017-05-19 | $24.65 | $24.66 | $24.60 | $24.66 | $23.34 | 1,249,721 |
| 2017-05-18 | $24.51 | $24.55 | $24.47 | $24.51 | $23.19 | 13,435 |
| 2017-05-17 | $25.15 | $25.15 | $24.45 | $24.46 | $23.14 | 43,293 |
| 2017-05-16 | $25.15 | $25.22 | $25.11 | $25.18 | $23.82 | 1,229,158 |