Global X DAX Germany ETF (DAX) Exchange: NASDAQ
Data as of April 25, 2024
$31.86 ($0.31) 0.98%
Global X DAX Germany ETF - Daily Information
Click for more stock information on Global X DAX Germany ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $31.83 |
| Previous Close | $31.86 |
| High | $31.97 |
| Low | $31.74 |
| Adjusted Open | $31.83 |
| Previous Adjusted Close | $31.86 |
| Adjusted High | $31.97 |
| Adjusted Low | $31.74 |
Invest in Global X DAX Germany ETF (DAX)
Historical Stock Data for Global X DAX Germany ETF (DAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $31.83 | $31.97 | $31.74 | $31.86 | $31.86 | 2,989 |
| 2024-04-19 | $31.55 | $31.62 | $31.41 | $31.55 | $31.55 | 5,432 |
| 2024-04-18 | $31.64 | $31.74 | $31.47 | $31.51 | $31.51 | 475,642 |
| 2024-04-17 | $31.73 | $31.73 | $31.58 | $31.71 | $31.71 | 1,458 |
| 2024-04-16 | $31.63 | $31.63 | $31.21 | $31.44 | $31.44 | 4,461 |
| 2024-04-15 | $32.29 | $32.29 | $31.75 | $31.79 | $31.79 | 5,511 |
| 2024-04-12 | $31.89 | $31.90 | $31.67 | $31.75 | $31.75 | 30,577 |
| 2024-04-11 | $32.39 | $32.39 | $31.98 | $32.27 | $32.27 | 12,847 |
| 2024-04-10 | $32.40 | $32.58 | $32.35 | $32.50 | $32.50 | 15,515 |
| 2024-04-09 | $33.08 | $33.08 | $32.73 | $32.84 | $32.84 | 3,376 |
| 2024-04-08 | $33.12 | $33.29 | $33.12 | $33.22 | $33.22 | 48,792 |
| 2024-04-05 | $32.85 | $32.99 | $32.80 | $32.87 | $32.87 | 5,473 |
| 2024-04-04 | $33.51 | $33.51 | $32.83 | $32.90 | $32.90 | 14,072 |
| 2024-04-03 | $32.93 | $33.35 | $32.93 | $33.26 | $33.26 | 12,717 |
| 2024-04-02 | $33.01 | $33.01 | $32.86 | $32.86 | $32.86 | 21,820 |
| 2024-04-01 | $33.40 | $33.57 | $33.18 | $33.25 | $33.25 | 31,673 |
| 2024-03-28 | $33.38 | $33.45 | $33.28 | $33.40 | $33.40 | 4,308 |
| 2024-03-27 | $33.48 | $33.53 | $33.39 | $33.53 | $33.53 | 6,088 |
| 2024-03-26 | $33.29 | $33.37 | $33.15 | $33.15 | $33.15 | 12,253 |
| 2024-03-25 | $32.97 | $33.11 | $32.95 | $33.07 | $33.07 | 10,229 |
| 2024-03-22 | $32.90 | $32.97 | $32.90 | $32.93 | $32.93 | 3,969 |
| 2024-03-21 | $32.95 | $33.06 | $32.88 | $32.90 | $32.90 | 8,561 |
| 2024-03-20 | $32.71 | $33.18 | $32.61 | $33.14 | $33.14 | 7,255 |
| 2024-03-19 | $32.57 | $32.65 | $32.56 | $32.64 | $32.64 | 5,498 |
| 2024-03-18 | $32.80 | $32.80 | $32.55 | $32.56 | $32.56 | 3,530 |
| 2024-03-15 | $32.80 | $32.96 | $32.58 | $32.69 | $32.69 | 8,169 |
| 2024-03-14 | $32.75 | $32.75 | $32.49 | $32.58 | $32.58 | 3,817 |
| 2024-03-13 | $32.88 | $32.96 | $32.76 | $32.89 | $32.89 | 7,126 |
| 2024-03-12 | $32.52 | $32.89 | $32.52 | $32.77 | $32.77 | 12,662 |
| 2024-03-11 | $32.44 | $32.53 | $32.26 | $32.50 | $32.50 | 33,669 |
| 2024-03-08 | $32.71 | $32.76 | $32.49 | $32.49 | $32.49 | 3,844 |
| 2024-03-07 | $32.57 | $32.74 | $32.57 | $32.64 | $32.64 | 3,577 |
| 2024-03-06 | $32.35 | $32.35 | $32.22 | $32.29 | $32.29 | 4,632 |
| 2024-03-05 | $32.14 | $32.20 | $31.97 | $32.10 | $32.10 | 3,872 |
| 2024-03-04 | $32.14 | $32.21 | $32.09 | $32.10 | $32.10 | 14,433 |
| 2024-03-01 | $32.07 | $32.22 | $32.00 | $32.22 | $32.22 | 4,993 |
| 2024-02-29 | $32.12 | $32.21 | $31.97 | $32.08 | $32.08 | 3,276 |
| 2024-02-28 | $31.79 | $31.94 | $31.77 | $31.92 | $31.92 | 9,479 |
| 2024-02-27 | $31.81 | $31.88 | $31.78 | $31.82 | $31.82 | 5,815 |
| 2024-02-26 | $31.64 | $31.97 | $31.54 | $31.62 | $31.62 | 16,083 |
| 2024-02-23 | $31.48 | $31.51 | $31.47 | $31.49 | $31.49 | 3,378 |
| 2024-02-22 | $31.31 | $31.74 | $31.27 | $31.47 | $31.47 | 20,625 |
| 2024-02-21 | $30.88 | $30.93 | $30.77 | $30.93 | $30.93 | 4,392 |
| 2024-02-20 | $30.82 | $31.18 | $30.72 | $30.83 | $30.83 | 4,824 |
| 2024-02-16 | $30.73 | $30.83 | $30.68 | $30.72 | $30.72 | 4,035 |
| 2024-02-15 | $30.52 | $30.72 | $30.52 | $30.69 | $30.69 | 3,144 |
| 2024-02-14 | $30.22 | $30.36 | $30.22 | $30.36 | $30.36 | 26,998 |
| 2024-02-13 | $30.07 | $30.18 | $29.93 | $30.10 | $30.10 | 7,712 |
| 2024-02-12 | $30.47 | $30.64 | $30.43 | $30.55 | $30.55 | 6,895 |
| 2024-02-09 | $30.48 | $30.52 | $30.37 | $30.50 | $30.50 | 4,794 |
| 2024-02-08 | $30.53 | $30.63 | $30.48 | $30.56 | $30.56 | 1,335 |
| 2024-02-07 | $30.50 | $30.56 | $30.36 | $30.43 | $30.43 | 2,657 |
| 2024-02-06 | $30.38 | $30.59 | $30.38 | $30.57 | $30.57 | 5,861 |
| 2024-02-05 | $30.35 | $30.40 | $30.14 | $30.36 | $30.36 | 14,473 |
| 2024-02-02 | $30.53 | $30.56 | $30.39 | $30.53 | $30.53 | 2,929 |
| 2024-02-01 | $30.44 | $30.71 | $30.44 | $30.70 | $30.70 | 4,330 |
| 2024-01-31 | $30.74 | $30.74 | $30.29 | $30.30 | $30.30 | 8,633 |
| 2024-01-30 | $30.81 | $30.81 | $30.60 | $30.72 | $30.72 | 1,969 |
| 2024-01-29 | $30.61 | $30.76 | $30.47 | $30.71 | $30.71 | 24,074 |
| 2024-01-26 | $30.76 | $30.77 | $30.66 | $30.69 | $30.69 | 9,702 |
| 2024-01-25 | $30.60 | $30.65 | $30.49 | $30.58 | $30.58 | 24,800 |
| 2024-01-24 | $30.83 | $31.00 | $30.59 | $30.64 | $30.64 | 9,488 |
| 2024-01-23 | $30.07 | $30.21 | $30.07 | $30.21 | $30.21 | 919 |
| 2024-01-22 | $30.28 | $30.35 | $30.23 | $30.31 | $30.31 | 4,950 |
| 2024-01-19 | $30.25 | $30.28 | $29.99 | $30.28 | $30.28 | 6,598 |
| 2024-01-18 | $29.95 | $30.14 | $29.93 | $30.14 | $30.14 | 6,311 |
| 2024-01-17 | $29.83 | $29.85 | $29.62 | $29.85 | $29.85 | 17,744 |
| 2024-01-16 | $30.01 | $30.14 | $29.93 | $30.02 | $30.02 | 21,153 |
| 2024-01-12 | $30.73 | $30.73 | $30.49 | $30.57 | $30.57 | 3,138 |
| 2024-01-11 | $30.30 | $30.49 | $30.25 | $30.49 | $30.49 | 2,071 |
| 2024-01-10 | $30.49 | $30.63 | $30.45 | $30.62 | $30.62 | 4,789 |
| 2024-01-09 | $30.46 | $30.49 | $30.35 | $30.39 | $30.39 | 5,556 |
| 2024-01-08 | $30.55 | $30.89 | $30.52 | $30.70 | $30.70 | 7,482 |
| 2024-01-05 | $30.19 | $30.50 | $30.19 | $30.31 | $30.31 | 3,231 |
| 2024-01-04 | $30.26 | $30.41 | $30.25 | $30.25 | $30.25 | 25,429 |
| 2024-01-03 | $30.11 | $30.18 | $30.03 | $30.08 | $30.08 | 6,597 |
| 2024-01-02 | $30.65 | $30.70 | $30.52 | $30.54 | $30.54 | 17,548 |
| 2023-12-29 | $31.00 | $31.00 | $30.82 | $30.85 | $30.85 | 4,955 |
| 2023-12-28 | $30.96 | $31.07 | $30.82 | $30.82 | $30.82 | 17,016 |
| 2023-12-27 | $31.08 | $31.22 | $31.07 | $31.20 | $31.20 | 23,431 |
| 2023-12-26 | $30.81 | $31.12 | $30.81 | $31.03 | $31.03 | 10,915 |
| 2023-12-22 | $30.90 | $30.90 | $30.77 | $30.81 | $30.81 | 3,061 |
| 2023-12-21 | $30.70 | $30.81 | $30.59 | $30.80 | $30.80 | 10,519 |
| 2023-12-20 | $30.83 | $30.83 | $30.46 | $30.46 | $30.46 | 8,433 |
| 2023-12-19 | $30.63 | $30.83 | $30.61 | $30.83 | $30.83 | 23,623 |
| 2023-12-18 | $30.50 | $30.52 | $30.42 | $30.49 | $30.49 | 8,840 |
| 2023-12-15 | $30.69 | $30.69 | $30.50 | $30.54 | $30.54 | 8,870 |
| 2023-12-14 | $30.82 | $30.92 | $30.70 | $30.80 | $30.80 | 8,737 |
| 2023-12-13 | $30.37 | $30.84 | $30.24 | $30.80 | $30.80 | 16,703 |
| 2023-12-12 | $30.31 | $30.37 | $30.31 | $30.37 | $30.37 | 4,611 |
| 2023-12-11 | $30.18 | $30.36 | $30.18 | $30.35 | $30.35 | 9,024 |
| 2023-12-08 | $30.24 | $30.29 | $30.18 | $30.29 | $30.29 | 6,264 |
| 2023-12-07 | $30.08 | $30.15 | $29.94 | $30.15 | $30.15 | 52,110 |
| 2023-12-06 | $30.00 | $30.20 | $29.96 | $29.96 | $29.96 | 9,387 |
| 2023-12-05 | $29.86 | $29.94 | $29.82 | $29.93 | $29.93 | 8,356 |
| 2023-12-04 | $29.70 | $29.89 | $29.70 | $29.82 | $29.82 | 7,499 |
| 2023-12-01 | $29.59 | $29.99 | $29.42 | $29.93 | $29.93 | 9,465 |
| 2023-11-30 | $29.63 | $29.68 | $29.57 | $29.68 | $29.68 | 3,415 |
| 2023-11-29 | $29.75 | $29.80 | $29.75 | $29.77 | $29.77 | 1,214 |
| 2023-11-28 | $29.35 | $29.55 | $29.29 | $29.50 | $29.50 | 3,989 |
| 2023-11-27 | $29.29 | $29.46 | $29.29 | $29.34 | $29.34 | 1,116 |
| 2023-11-24 | $29.33 | $29.48 | $29.33 | $29.48 | $29.48 | 2,587 |
| 2023-11-22 | $29.18 | $29.21 | $29.06 | $29.13 | $29.13 | 2,704 |
| 2023-11-21 | $29.26 | $29.26 | $29.06 | $29.13 | $29.13 | 7,202 |
| 2023-11-20 | $29.08 | $29.25 | $29.08 | $29.24 | $29.24 | 3,176 |
| 2023-11-17 | $28.99 | $29.14 | $28.96 | $29.14 | $29.14 | 10,260 |
| 2023-11-16 | $28.77 | $28.91 | $28.69 | $28.79 | $28.79 | 3,138 |
| 2023-11-15 | $28.59 | $28.68 | $28.55 | $28.60 | $28.60 | 7,180 |
| 2023-11-14 | $28.33 | $28.50 | $28.29 | $28.46 | $28.46 | 12,528 |
| 2023-11-13 | $27.39 | $27.60 | $27.27 | $27.57 | $27.57 | 7,694 |
| 2023-11-10 | $27.33 | $27.48 | $27.21 | $27.42 | $27.42 | 14,610 |
| 2023-11-09 | $27.51 | $27.63 | $27.28 | $27.28 | $27.28 | 8,464 |
| 2023-11-08 | $27.24 | $27.34 | $27.24 | $27.31 | $27.31 | 9,929 |
| 2023-11-07 | $27.11 | $27.19 | $27.01 | $27.14 | $27.14 | 33,915 |
| 2023-11-06 | $27.30 | $27.30 | $27.06 | $27.23 | $27.23 | 13,457 |
| 2023-11-03 | $27.38 | $27.48 | $27.30 | $27.38 | $27.38 | 5,110 |
| 2023-11-02 | $27.07 | $27.16 | $26.98 | $27.06 | $27.06 | 5,271 |
| 2023-11-01 | $26.39 | $26.58 | $26.37 | $26.58 | $26.58 | 1,912 |
| 2023-10-31 | $26.28 | $26.43 | $26.19 | $26.32 | $26.32 | 4,115 |
| 2023-10-30 | $26.26 | $26.35 | $26.18 | $26.35 | $26.35 | 5,766 |
| 2023-10-27 | $26.26 | $26.26 | $25.90 | $25.93 | $25.93 | 3,258 |
| 2023-10-26 | $26.14 | $26.27 | $26.00 | $26.06 | $26.06 | 4,750 |
| 2023-10-25 | $26.42 | $26.48 | $26.30 | $26.33 | $26.33 | 6,569 |
| 2023-10-24 | $26.44 | $26.47 | $26.40 | $26.47 | $26.47 | 847 |
| 2023-10-23 | $26.18 | $26.56 | $26.10 | $26.45 | $26.45 | 30,038 |
| 2023-10-20 | $26.42 | $26.44 | $26.26 | $26.28 | $26.28 | 9,338 |
| 2023-10-19 | $26.72 | $26.78 | $26.62 | $26.65 | $26.65 | 5,677 |
| 2023-10-18 | $26.75 | $26.81 | $26.57 | $26.57 | $26.57 | 9,556 |
| 2023-10-17 | $26.87 | $27.21 | $26.87 | $27.11 | $27.11 | 2,949 |
| 2023-10-16 | $26.90 | $27.10 | $26.90 | $27.10 | $27.10 | 8,418 |
| 2023-10-13 | $26.98 | $26.98 | $26.71 | $26.76 | $26.76 | 9,239 |
| 2023-10-12 | $27.51 | $27.56 | $27.15 | $27.15 | $27.15 | 3,736 |
| 2023-10-11 | $27.53 | $27.55 | $27.44 | $27.51 | $27.51 | 9,697 |
| 2023-10-10 | $27.02 | $27.44 | $27.02 | $27.44 | $27.44 | 8,582 |
| 2023-10-09 | $26.78 | $26.97 | $26.72 | $26.97 | $26.97 | 3,013 |
| 2023-10-06 | $26.68 | $27.22 | $26.63 | $27.12 | $27.12 | 4,561 |
| 2023-10-05 | $26.71 | $26.77 | $26.61 | $26.77 | $26.77 | 3,002 |
| 2023-10-04 | $26.71 | $26.75 | $26.50 | $26.75 | $26.75 | 3,984 |
| 2023-10-03 | $26.57 | $26.66 | $26.44 | $26.47 | $26.47 | 13,769 |
| 2023-10-02 | $27.04 | $27.04 | $26.76 | $26.80 | $26.80 | 11,405 |
| 2023-09-29 | $27.49 | $27.56 | $27.18 | $27.18 | $27.18 | 5,038 |
| 2023-09-28 | $27.18 | $27.24 | $27.11 | $27.23 | $27.23 | 4,686 |
| 2023-09-27 | $26.94 | $26.94 | $26.63 | $26.88 | $26.88 | 10,686 |
| 2023-09-26 | $27.11 | $27.14 | $26.90 | $26.99 | $26.99 | 11,307 |
| 2023-09-25 | $27.35 | $27.39 | $27.23 | $27.37 | $27.37 | 5,297 |
| 2023-09-22 | $27.80 | $27.85 | $27.66 | $27.73 | $27.73 | 35,397 |
| 2023-09-21 | $27.89 | $27.90 | $27.74 | $27.74 | $27.74 | 13,200 |
| 2023-09-20 | $28.32 | $28.42 | $28.05 | $28.05 | $28.05 | 3,904 |
| 2023-09-19 | $28.13 | $28.13 | $28.02 | $28.12 | $28.12 | 5,291 |
| 2023-09-18 | $28.08 | $28.24 | $28.08 | $28.20 | $28.20 | 14,696 |
| 2023-09-15 | $28.43 | $28.49 | $28.34 | $28.34 | $28.34 | 3,240 |
| 2023-09-14 | $28.19 | $28.35 | $28.18 | $28.30 | $28.30 | 6,157 |
| 2023-09-13 | $28.08 | $28.26 | $28.06 | $28.10 | $28.10 | 4,093 |
| 2023-09-12 | $28.22 | $28.34 | $28.22 | $28.22 | $28.22 | 4,660 |
| 2023-09-11 | $28.45 | $28.50 | $28.37 | $28.49 | $28.49 | 1,832 |
| 2023-09-08 | $28.21 | $28.31 | $28.19 | $28.20 | $28.20 | 1,328 |
| 2023-09-07 | $28.23 | $28.24 | $28.09 | $28.23 | $28.23 | 15,590 |
| 2023-09-06 | $28.39 | $28.39 | $28.23 | $28.35 | $28.35 | 3,225 |
| 2023-09-05 | $28.61 | $28.61 | $28.29 | $28.30 | $28.30 | 7,092 |
| 2023-09-01 | $29.01 | $29.01 | $28.63 | $28.72 | $28.72 | 3,455 |
| 2023-08-31 | $29.16 | $29.16 | $28.93 | $28.98 | $28.98 | 3,577 |
| 2023-08-30 | $29.19 | $29.21 | $29.03 | $29.16 | $29.16 | 3,055 |
| 2023-08-29 | $28.68 | $29.15 | $28.68 | $29.15 | $29.15 | 5,264 |
| 2023-08-28 | $28.59 | $28.74 | $28.59 | $28.74 | $28.74 | 3,056 |
| 2023-08-25 | $28.42 | $28.43 | $28.26 | $28.43 | $28.43 | 4,324 |
| 2023-08-24 | $28.42 | $28.42 | $28.24 | $28.24 | $28.24 | 2,225 |
| 2023-08-23 | $28.54 | $28.67 | $28.50 | $28.65 | $28.65 | 27,248 |
| 2023-08-22 | $28.69 | $28.69 | $28.51 | $28.58 | $28.58 | 5,936 |
| 2023-08-21 | $28.53 | $28.68 | $28.42 | $28.60 | $28.60 | 1,823 |
| 2023-08-18 | $28.22 | $28.46 | $28.16 | $28.39 | $28.39 | 3,804 |
| 2023-08-17 | $28.76 | $28.76 | $28.40 | $28.53 | $28.53 | 9,333 |
| 2023-08-16 | $28.79 | $28.86 | $28.63 | $28.63 | $28.63 | 3,090 |
| 2023-08-15 | $28.84 | $28.84 | $28.75 | $28.75 | $28.75 | 1,043 |
| 2023-08-14 | $28.99 | $29.15 | $28.95 | $29.15 | $29.15 | 4,684 |
| 2023-08-11 | $29.17 | $29.18 | $29.04 | $29.07 | $29.07 | 3,709 |
| 2023-08-10 | $29.53 | $29.65 | $29.31 | $29.31 | $29.31 | 4,163 |
| 2023-08-09 | $29.17 | $29.35 | $29.17 | $29.19 | $29.19 | 3,815 |
| 2023-08-08 | $29.01 | $29.15 | $28.89 | $29.15 | $29.15 | 9,744 |
| 2023-08-07 | $29.37 | $29.50 | $29.28 | $29.50 | $29.50 | 4,229 |
| 2023-08-04 | $29.26 | $29.55 | $29.15 | $29.17 | $29.17 | 43,196 |
| 2023-08-03 | $29.08 | $29.23 | $29.03 | $29.23 | $29.23 | 28,081 |
| 2023-08-02 | $29.69 | $29.69 | $29.26 | $29.30 | $29.30 | 57,711 |
| 2023-08-01 | $30.08 | $30.08 | $29.80 | $29.99 | $29.99 | 3,739 |
| 2023-07-31 | $30.53 | $30.62 | $30.35 | $30.41 | $30.41 | 14,307 |
| 2023-07-28 | $30.27 | $30.52 | $30.27 | $30.49 | $30.49 | 4,527 |
| 2023-07-27 | $30.28 | $30.33 | $30.00 | $30.00 | $30.00 | 10,754 |
| 2023-07-26 | $29.71 | $30.08 | $29.71 | $30.08 | $30.08 | 1,874 |
| 2023-07-25 | $29.99 | $30.10 | $29.93 | $30.10 | $30.10 | 14,649 |
| 2023-07-24 | $30.01 | $30.13 | $29.97 | $29.97 | $29.97 | 7,410 |
| 2023-07-21 | $30.05 | $30.22 | $30.05 | $30.15 | $30.15 | 4,463 |
| 2023-07-20 | $30.30 | $30.30 | $30.03 | $30.15 | $30.15 | 6,592 |
| 2023-07-19 | $30.32 | $30.40 | $30.21 | $30.32 | $30.32 | 5,967 |
| 2023-07-18 | $30.30 | $30.41 | $30.29 | $30.41 | $30.41 | 26,132 |
| 2023-07-17 | $30.17 | $30.43 | $30.12 | $30.43 | $30.43 | 2,903 |
| 2023-07-14 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 218 |
| 2023-07-13 | $30.39 | $30.46 | $30.35 | $30.46 | $30.46 | 4,895 |
| 2023-07-12 | $29.77 | $30.01 | $29.77 | $30.00 | $30.00 | 6,355 |
| 2023-07-11 | $29.09 | $29.25 | $29.08 | $29.24 | $29.24 | 7,726 |
| 2023-07-10 | $28.82 | $29.01 | $28.79 | $28.93 | $28.93 | 22,298 |
| 2023-07-07 | $28.59 | $28.84 | $28.59 | $28.83 | $28.83 | 3,646 |
| 2023-07-06 | $28.63 | $28.63 | $28.28 | $28.46 | $28.46 | 43,012 |
| 2023-07-05 | $29.28 | $29.28 | $28.94 | $29.06 | $29.06 | 6,129 |
| 2023-07-03 | $29.52 | $29.53 | $29.42 | $29.53 | $29.53 | 2,405 |
| 2023-06-30 | $29.58 | $29.66 | $29.48 | $29.61 | $29.61 | 4,480 |
| 2023-06-29 | $29.14 | $29.28 | $28.94 | $29.19 | $29.19 | 17,695 |
| 2023-06-28 | $29.92 | $30.07 | $29.74 | $30.07 | $30.07 | 20,485 |
| 2023-06-27 | $29.73 | $30.01 | $29.70 | $29.83 | $29.83 | 5,118 |
| 2023-06-26 | $29.67 | $29.82 | $29.40 | $29.67 | $29.67 | 3,953 |
| 2023-06-23 | $29.39 | $29.80 | $29.39 | $29.69 | $29.69 | 23,162 |
| 2023-06-22 | $29.98 | $30.25 | $29.62 | $30.14 | $30.14 | 10,957 |
| 2023-06-21 | $30.06 | $30.46 | $30.06 | $30.16 | $30.16 | 4,780 |
| 2023-06-20 | $30.50 | $30.55 | $30.17 | $30.37 | $30.37 | 43,262 |
| 2023-06-16 | $30.77 | $30.89 | $30.40 | $30.75 | $30.75 | 3,717 |
| 2023-06-15 | $30.30 | $30.81 | $30.26 | $30.61 | $30.61 | 11,822 |
| 2023-06-14 | $30.24 | $30.45 | $30.16 | $30.16 | $30.16 | 8,855 |
| 2023-06-13 | $30.04 | $30.18 | $29.92 | $30.06 | $30.06 | 15,210 |
| 2023-06-12 | $29.70 | $29.94 | $29.66 | $29.86 | $29.86 | 6,768 |
| 2023-06-09 | $29.57 | $29.61 | $29.40 | $29.47 | $29.47 | 3,137 |
| 2023-06-08 | $29.46 | $29.81 | $29.39 | $29.69 | $29.69 | 9,313 |
| 2023-06-07 | $29.46 | $29.47 | $29.28 | $29.33 | $29.33 | 4,132 |
| 2023-06-06 | $29.30 | $29.67 | $29.30 | $29.38 | $29.38 | 9,132 |
| 2023-06-05 | $29.50 | $29.69 | $29.32 | $29.38 | $29.38 | 51,959 |
| 2023-06-02 | $29.64 | $29.69 | $29.34 | $29.49 | $29.49 | 8,478 |
| 2023-06-01 | $29.06 | $29.46 | $28.90 | $29.42 | $29.42 | 8,985 |
| 2023-05-31 | $29.02 | $29.04 | $28.63 | $28.79 | $28.79 | 9,108 |
| 2023-05-30 | $29.43 | $29.54 | $29.16 | $29.39 | $29.39 | 5,839 |
| 2023-05-26 | $29.24 | $29.54 | $29.24 | $29.41 | $29.41 | 6,214 |
| 2023-05-25 | $29.17 | $29.51 | $29.07 | $29.22 | $29.22 | 27,876 |
| 2023-05-24 | $29.13 | $29.34 | $29.13 | $29.27 | $29.27 | 7,879 |
| 2023-05-23 | $29.97 | $30.01 | $29.62 | $29.77 | $29.77 | 4,956 |
| 2023-05-22 | $30.16 | $30.18 | $30.06 | $30.16 | $30.16 | 5,590 |
| 2023-05-19 | $30.21 | $30.28 | $30.03 | $30.23 | $30.23 | 29,615 |
| 2023-05-18 | $29.83 | $29.99 | $29.57 | $29.95 | $29.95 | 7,519 |
| 2023-05-17 | $29.83 | $30.00 | $29.40 | $29.89 | $29.89 | 37,014 |
| 2023-05-16 | $29.80 | $29.82 | $29.55 | $29.60 | $29.60 | 7,154 |
| 2023-05-15 | $29.75 | $29.99 | $29.51 | $29.80 | $29.80 | 3,765 |
| 2023-05-12 | $29.60 | $29.95 | $29.42 | $29.68 | $29.68 | 25,938 |
| 2023-05-11 | $29.77 | $29.77 | $29.58 | $29.71 | $29.71 | 5,856 |
| 2023-05-10 | $30.14 | $30.14 | $29.94 | $30.08 | $30.08 | 1,624 |
| 2023-05-09 | $29.91 | $30.19 | $29.91 | $30.01 | $30.01 | 4,932 |
| 2023-05-08 | $30.24 | $30.34 | $30.18 | $30.22 | $30.22 | 7,284 |
| 2023-05-05 | $30.08 | $30.41 | $29.85 | $30.28 | $30.28 | 8,997 |
| 2023-05-04 | $29.89 | $29.97 | $29.75 | $29.90 | $29.90 | 8,736 |
| 2023-05-03 | $30.03 | $30.23 | $29.89 | $29.94 | $29.94 | 5,572 |
| 2023-05-02 | $29.89 | $30.28 | $29.66 | $29.89 | $29.89 | 13,512 |
| 2023-05-01 | $30.19 | $30.38 | $30.19 | $30.32 | $30.32 | 8,787 |
| 2023-04-28 | $30.00 | $30.33 | $30.00 | $30.29 | $30.29 | 13,427 |
| 2023-04-27 | $29.87 | $30.18 | $29.87 | $30.18 | $30.18 | 17,606 |
| 2023-04-26 | $29.85 | $30.12 | $29.73 | $29.88 | $29.88 | 2,535 |
| 2023-04-25 | $30.14 | $30.14 | $29.81 | $29.83 | $29.83 | 20,364 |
| 2023-04-24 | $30.14 | $30.28 | $30.13 | $30.20 | $30.20 | 9,978 |
| 2023-04-21 | $29.89 | $30.14 | $29.88 | $30.14 | $30.14 | 8,941 |
| 2023-04-20 | $29.88 | $29.94 | $29.78 | $29.84 | $29.84 | 10,953 |
| 2023-04-19 | $30.05 | $30.08 | $29.94 | $30.06 | $30.06 | 2,239 |
| 2023-04-18 | $30.03 | $30.42 | $30.01 | $30.07 | $30.07 | 8,405 |
| 2023-04-17 | $29.94 | $29.94 | $29.71 | $29.82 | $29.82 | 7,231 |
| 2023-04-14 | $30.09 | $30.09 | $29.87 | $30.06 | $30.06 | 5,066 |
| 2023-04-13 | $29.96 | $30.09 | $29.93 | $30.09 | $30.09 | 9,871 |
| 2023-04-12 | $29.83 | $29.92 | $29.64 | $29.79 | $29.79 | 9,832 |
| 2023-04-11 | $29.47 | $29.71 | $29.37 | $29.57 | $29.57 | 4,629 |
| 2023-04-10 | $29.32 | $29.44 | $29.32 | $29.44 | $29.44 | 3,638 |
| 2023-04-06 | $29.22 | $29.62 | $29.22 | $29.54 | $29.54 | 10,862 |
| 2023-04-05 | $29.22 | $29.39 | $29.17 | $29.22 | $29.22 | 10,519 |
| 2023-04-04 | $29.60 | $29.60 | $29.47 | $29.53 | $29.53 | 14,302 |
| 2023-04-03 | $29.35 | $29.47 | $29.26 | $29.47 | $29.47 | 7,543 |
| 2023-03-31 | $29.33 | $29.46 | $29.26 | $29.35 | $29.35 | 13,070 |
| 2023-03-30 | $29.23 | $29.29 | $29.03 | $29.22 | $29.22 | 12,342 |
| 2023-03-29 | $28.71 | $28.89 | $28.60 | $28.70 | $28.70 | 26,130 |
| 2023-03-28 | $28.26 | $28.41 | $28.26 | $28.37 | $28.37 | 18,099 |
| 2023-03-27 | $28.20 | $28.37 | $28.16 | $28.17 | $28.17 | 16,816 |
| 2023-03-24 | $27.70 | $27.92 | $27.59 | $27.92 | $27.92 | 9,297 |
| 2023-03-23 | $28.66 | $28.68 | $28.06 | $28.25 | $28.25 | 12,431 |
| 2023-03-22 | $28.37 | $28.70 | $28.27 | $28.27 | $28.27 | 18,352 |
| 2023-03-21 | $28.26 | $28.35 | $28.10 | $28.26 | $28.26 | 9,713 |
| 2023-03-20 | $27.49 | $27.74 | $27.46 | $27.70 | $27.70 | 24,940 |
| 2023-03-17 | $27.07 | $27.24 | $26.99 | $27.13 | $27.13 | 6,514 |
| 2023-03-16 | $26.84 | $27.58 | $26.84 | $27.58 | $27.58 | 11,660 |
| 2023-03-15 | $26.84 | $27.17 | $26.71 | $27.08 | $27.08 | 36,117 |
| 2023-03-14 | $28.12 | $28.24 | $28.03 | $28.17 | $28.17 | 10,877 |
| 2023-03-13 | $27.57 | $27.85 | $27.45 | $27.66 | $27.66 | 25,298 |
| 2023-03-10 | $28.41 | $28.41 | $28.01 | $28.11 | $28.11 | 8,195 |
| 2023-03-09 | $28.42 | $28.50 | $28.23 | $28.34 | $28.34 | 4,681 |
| 2023-03-08 | $28.37 | $28.53 | $28.37 | $28.52 | $28.52 | 4,518 |
| 2023-03-07 | $28.56 | $28.56 | $28.28 | $28.28 | $28.28 | 14,426 |
| 2023-03-06 | $28.82 | $28.94 | $28.68 | $28.78 | $28.78 | 25,469 |
| 2023-03-03 | $28.46 | $28.73 | $28.46 | $28.72 | $28.72 | 4,230 |
| 2023-03-02 | $27.95 | $28.17 | $27.95 | $28.17 | $28.17 | 3,176 |
| 2023-03-01 | $28.38 | $28.42 | $28.06 | $28.16 | $28.16 | 8,520 |
| 2023-02-28 | $28.15 | $28.28 | $28.07 | $28.07 | $28.07 | 10,327 |
| 2023-02-27 | $28.19 | $28.40 | $28.09 | $28.23 | $28.23 | 18,131 |
| 2023-02-24 | $27.89 | $27.97 | $27.70 | $27.75 | $27.75 | 38,661 |
| 2023-02-23 | $28.46 | $28.53 | $28.33 | $28.45 | $28.45 | 3,130 |
| 2023-02-22 | $28.28 | $28.34 | $28.14 | $28.22 | $28.22 | 10,069 |
| 2023-02-21 | $28.45 | $28.48 | $28.20 | $28.27 | $28.27 | 51,404 |
| 2023-02-17 | $28.40 | $28.72 | $28.37 | $28.64 | $28.64 | 38,527 |
| 2023-02-16 | $28.53 | $28.75 | $28.47 | $28.62 | $28.62 | 9,440 |
| 2023-02-15 | $28.45 | $28.74 | $28.45 | $28.74 | $28.74 | 6,438 |
| 2023-02-14 | $28.62 | $28.87 | $28.53 | $28.65 | $28.65 | 8,267 |
| 2023-02-13 | $28.35 | $28.63 | $28.35 | $28.63 | $28.63 | 7,516 |
| 2023-02-10 | $28.26 | $28.33 | $28.19 | $28.27 | $28.27 | 8,516 |
| 2023-02-09 | $29.00 | $29.04 | $28.60 | $28.60 | $28.60 | 12,482 |
| 2023-02-08 | $28.62 | $28.67 | $28.50 | $28.54 | $28.54 | 10,212 |
| 2023-02-07 | $28.24 | $28.61 | $28.24 | $28.61 | $28.61 | 10,542 |
| 2023-02-06 | $28.50 | $28.50 | $28.40 | $28.44 | $28.44 | 4,707 |
| 2023-02-03 | $28.77 | $28.99 | $28.69 | $28.72 | $28.72 | 8,811 |
| 2023-02-02 | $29.14 | $29.31 | $29.00 | $29.23 | $29.23 | 23,409 |
| 2023-02-01 | $28.52 | $29.13 | $28.51 | $28.93 | $28.93 | 17,184 |
| 2023-01-31 | $28.23 | $28.55 | $28.22 | $28.55 | $28.55 | 5,567 |
| 2023-01-30 | $28.39 | $28.50 | $28.25 | $28.30 | $28.30 | 7,678 |
| 2023-01-27 | $28.31 | $28.52 | $28.28 | $28.40 | $28.40 | 8,199 |
| 2023-01-26 | $28.46 | $28.55 | $28.35 | $28.53 | $28.53 | 6,053 |
| 2023-01-25 | $28.24 | $28.59 | $28.23 | $28.53 | $28.53 | 10,979 |
| 2023-01-24 | $28.23 | $28.45 | $28.18 | $28.36 | $28.36 | 7,158 |
| 2023-01-23 | $28.20 | $28.42 | $28.18 | $28.38 | $28.38 | 20,769 |
| 2023-01-20 | $28.08 | $28.32 | $28.05 | $28.32 | $28.32 | 25,188 |
| 2023-01-19 | $27.99 | $28.12 | $27.88 | $28.03 | $28.03 | 32,536 |
| 2023-01-18 | $28.61 | $28.73 | $28.18 | $28.23 | $28.23 | 90,505 |
| 2023-01-17 | $28.40 | $28.53 | $28.31 | $28.33 | $28.33 | 22,709 |
| 2023-01-13 | $28.08 | $28.36 | $28.08 | $28.28 | $28.28 | 29,454 |
| 2023-01-12 | $28.06 | $28.45 | $27.83 | $28.35 | $28.35 | 49,746 |
| 2023-01-11 | $27.81 | $27.93 | $27.72 | $27.93 | $27.93 | 75,918 |
| 2023-01-10 | $27.37 | $27.57 | $27.34 | $27.44 | $27.44 | 22,735 |
| 2023-01-09 | $27.34 | $27.56 | $27.28 | $27.36 | $27.36 | 21,949 |
| 2023-01-06 | $26.30 | $27.00 | $26.30 | $26.97 | $26.97 | 16,685 |
| 2023-01-05 | $26.33 | $26.39 | $26.26 | $26.30 | $26.30 | 38,672 |
| 2023-01-04 | $26.46 | $26.64 | $26.38 | $26.63 | $26.63 | 19,213 |
| 2023-01-03 | $25.96 | $26.10 | $25.82 | $25.82 | $25.82 | 30,088 |
| 2022-12-30 | $25.75 | $25.77 | $25.54 | $25.60 | $25.60 | 30,197 |
| 2022-12-29 | $25.85 | $26.15 | $25.80 | $26.15 | $26.15 | 13,497 |
| 2022-12-28 | $25.83 | $25.83 | $25.49 | $25.49 | $25.38 | 18,223 |
| 2022-12-27 | $25.80 | $25.95 | $25.77 | $25.77 | $25.66 | 8,766 |
| 2022-12-23 | $25.65 | $25.70 | $25.60 | $25.60 | $25.49 | 1,433 |
| 2022-12-22 | $25.79 | $25.79 | $25.41 | $25.66 | $25.55 | 9,985 |
| 2022-12-21 | $25.89 | $26.04 | $25.81 | $25.93 | $25.82 | 45,610 |
| 2022-12-20 | $25.55 | $25.69 | $25.49 | $25.66 | $25.55 | 48,751 |
| 2022-12-19 | $25.71 | $25.75 | $25.53 | $25.57 | $25.46 | 10,855 |
| 2022-12-16 | $25.54 | $25.64 | $25.50 | $25.53 | $25.42 | 55,303 |
| 2022-12-15 | $26.21 | $26.21 | $25.67 | $26.02 | $25.91 | 18,053 |
| 2022-12-14 | $26.65 | $26.75 | $26.43 | $26.68 | $26.57 | 20,733 |
| 2022-12-13 | $27.00 | $27.17 | $26.55 | $26.69 | $26.58 | 15,724 |
| 2022-12-12 | $26.22 | $26.22 | $26.02 | $26.18 | $26.07 | 3,910 |
| 2022-12-09 | $26.16 | $26.33 | $26.12 | $26.16 | $26.05 | 5,244 |
| 2022-12-08 | $25.91 | $26.20 | $25.90 | $26.10 | $25.99 | 21,432 |
| 2022-12-07 | $26.01 | $26.10 | $26.00 | $26.04 | $25.93 | 2,590 |
| 2022-12-06 | $26.24 | $26.24 | $25.77 | $25.90 | $25.79 | 8,311 |
| 2022-12-05 | $26.44 | $26.52 | $26.11 | $26.11 | $26.00 | 4,354 |
| 2022-12-02 | $26.27 | $26.63 | $26.27 | $26.57 | $26.46 | 6,425 |
| 2022-12-01 | $26.50 | $26.51 | $26.34 | $26.39 | $26.28 | 4,090 |
| 2022-11-30 | $25.86 | $26.39 | $25.69 | $26.21 | $26.10 | 10,285 |
| 2022-11-29 | $25.84 | $25.88 | $25.67 | $25.81 | $25.70 | 38,998 |
| 2022-11-28 | $26.01 | $26.08 | $25.70 | $25.70 | $25.59 | 73,578 |
| 2022-11-25 | $26.01 | $26.29 | $26.01 | $26.19 | $26.08 | 10,555 |
| 2022-11-23 | $25.77 | $26.11 | $25.77 | $26.00 | $25.89 | 15,377 |
| 2022-11-22 | $25.60 | $25.94 | $25.60 | $25.94 | $25.83 | 30,721 |
| 2022-11-21 | $25.56 | $25.65 | $25.50 | $25.56 | $25.45 | 15,851 |
| 2022-11-18 | $25.89 | $25.90 | $25.69 | $25.80 | $25.69 | 21,171 |
| 2022-11-17 | $25.50 | $25.90 | $25.45 | $25.90 | $25.79 | 21,143 |
| 2022-11-16 | $25.77 | $25.79 | $25.55 | $25.77 | $25.66 | 8,002 |
| 2022-11-15 | $26.04 | $26.04 | $25.34 | $25.61 | $25.50 | 23,386 |
| 2022-11-14 | $25.61 | $25.90 | $25.57 | $25.57 | $25.46 | 12,685 |
| 2022-11-11 | $25.35 | $25.80 | $25.25 | $25.71 | $25.60 | 30,519 |
| 2022-11-10 | $24.72 | $25.09 | $24.65 | $24.91 | $24.81 | 32,098 |
| 2022-11-09 | $23.69 | $23.92 | $23.56 | $23.83 | $23.73 | 14,962 |
| 2022-11-08 | $23.56 | $23.96 | $23.56 | $23.79 | $23.69 | 40,592 |
| 2022-11-07 | $23.55 | $23.63 | $23.35 | $23.63 | $23.53 | 8,585 |
| 2022-11-04 | $23.03 | $23.33 | $22.92 | $23.29 | $23.19 | 35,287 |
| 2022-11-03 | $22.07 | $22.36 | $22.03 | $22.20 | $22.11 | 14,900 |
| 2022-11-02 | $22.93 | $23.18 | $22.49 | $22.51 | $22.42 | 8,041 |
| 2022-11-01 | $23.18 | $23.19 | $22.79 | $22.94 | $22.85 | 12,344 |
| 2022-10-31 | $22.81 | $22.82 | $22.68 | $22.70 | $22.60 | 10,939 |
| 2022-10-28 | $22.77 | $23.12 | $22.77 | $23.08 | $23.08 | 14,274 |
| 2022-10-27 | $22.94 | $23.04 | $22.77 | $22.77 | $22.77 | 15,462 |
| 2022-10-26 | $22.69 | $23.11 | $22.69 | $23.04 | $23.04 | 12,131 |
| 2022-10-25 | $22.25 | $22.78 | $22.25 | $22.63 | $22.63 | 18,757 |
| 2022-10-24 | $22.20 | $22.34 | $22.07 | $22.21 | $22.21 | 17,549 |
| 2022-10-21 | $21.44 | $22.03 | $21.44 | $22.00 | $22.00 | 13,543 |
| 2022-10-20 | $21.62 | $21.88 | $21.52 | $21.52 | $21.52 | 16,061 |
| 2022-10-19 | $21.63 | $21.79 | $21.52 | $21.62 | $21.62 | 14,227 |
| 2022-10-18 | $22.05 | $22.19 | $21.81 | $21.97 | $21.97 | 18,929 |
| 2022-10-17 | $21.39 | $21.69 | $21.39 | $21.61 | $21.61 | 17,709 |
| 2022-10-14 | $21.31 | $21.31 | $20.86 | $20.92 | $20.92 | 10,672 |
| 2022-10-13 | $20.23 | $21.26 | $20.11 | $21.21 | $21.21 | 16,157 |
| 2022-10-12 | $20.49 | $20.59 | $20.48 | $20.53 | $20.53 | 17,388 |
| 2022-10-11 | $20.65 | $20.85 | $20.38 | $20.49 | $20.49 | 17,889 |
| 2022-10-10 | $20.91 | $20.91 | $20.56 | $20.76 | $20.76 | 11,582 |
| 2022-10-07 | $20.91 | $20.94 | $20.59 | $20.84 | $20.84 | 19,819 |
| 2022-10-06 | $21.39 | $21.39 | $21.18 | $21.22 | $21.22 | 8,690 |
| 2022-10-05 | $21.50 | $21.86 | $21.40 | $21.86 | $21.86 | 24,685 |
| 2022-10-04 | $21.61 | $21.99 | $21.53 | $21.96 | $21.96 | 26,206 |
| 2022-10-03 | $20.63 | $20.96 | $20.55 | $20.87 | $20.87 | 23,152 |
| 2022-09-30 | $20.33 | $20.70 | $20.29 | $20.38 | $20.38 | 563,724 |
| 2022-09-29 | $20.27 | $20.60 | $20.09 | $20.60 | $20.60 | 14,493 |
| 2022-09-28 | $20.13 | $20.84 | $20.09 | $20.82 | $20.82 | 14,468 |
| 2022-09-27 | $20.62 | $20.62 | $20.04 | $20.13 | $20.13 | 17,524 |
| 2022-09-26 | $20.63 | $20.73 | $20.33 | $20.47 | $20.47 | 20,039 |
| 2022-09-23 | $21.04 | $21.04 | $20.58 | $20.77 | $20.77 | 33,341 |
| 2022-09-22 | $21.69 | $21.69 | $21.40 | $21.57 | $21.57 | 12,760 |
| 2022-09-21 | $21.87 | $22.11 | $21.55 | $21.66 | $21.66 | 13,298 |
| 2022-09-20 | $22.07 | $22.09 | $21.71 | $21.95 | $21.95 | 33,546 |
| 2022-09-19 | $21.98 | $22.63 | $21.98 | $22.63 | $22.63 | 25,546 |
| 2022-09-16 | $22.13 | $22.33 | $22.05 | $22.26 | $22.26 | 12,784 |
| 2022-09-15 | $22.70 | $22.72 | $22.43 | $22.67 | $22.67 | 10,559 |
| 2022-09-14 | $22.60 | $22.75 | $22.52 | $22.64 | $22.64 | 12,623 |
| 2022-09-13 | $23.16 | $23.22 | $22.62 | $22.79 | $22.79 | 20,827 |
| 2022-09-12 | $23.41 | $23.75 | $23.41 | $23.75 | $23.75 | 22,671 |
| 2022-09-09 | $22.74 | $22.98 | $22.74 | $22.90 | $22.90 | 10,486 |
| 2022-09-08 | $22.13 | $22.42 | $22.01 | $22.42 | $22.42 | 13,695 |
| 2022-09-07 | $22.01 | $22.65 | $22.01 | $22.58 | $22.58 | 22,931 |
| 2022-09-06 | $22.21 | $22.25 | $21.96 | $22.11 | $22.11 | 17,161 |
| 2022-09-02 | $22.50 | $22.79 | $21.83 | $21.89 | $21.89 | 9,079 |
| 2022-09-01 | $22.03 | $22.16 | $21.78 | $22.16 | $22.16 | 20,793 |
| 2022-08-31 | $22.50 | $22.51 | $22.34 | $22.41 | $22.41 | 15,694 |
| 2022-08-30 | $22.72 | $22.80 | $22.38 | $22.44 | $22.44 | 31,034 |
| 2022-08-29 | $22.32 | $22.56 | $22.32 | $22.38 | $22.38 | 80,754 |
| 2022-08-26 | $23.25 | $23.25 | $22.27 | $22.27 | $22.27 | 12,993 |
| 2022-08-25 | $22.89 | $23.10 | $22.89 | $23.10 | $23.10 | 6,367 |
| 2022-08-24 | $22.90 | $22.95 | $22.68 | $22.90 | $22.90 | 17,100 |
| 2022-08-23 | $22.88 | $23.11 | $22.74 | $22.82 | $22.82 | 9,620 |
| 2022-08-22 | $23.00 | $23.02 | $22.79 | $22.82 | $22.82 | 22,536 |
| 2022-08-19 | $23.81 | $23.81 | $23.55 | $23.55 | $23.55 | 12,828 |
| 2022-08-18 | $24.08 | $24.10 | $23.96 | $24.04 | $24.04 | 5,223 |
| 2022-08-17 | $24.18 | $24.21 | $23.98 | $24.16 | $24.16 | 5,774 |
| 2022-08-16 | $24.49 | $24.72 | $24.49 | $24.55 | $24.55 | 3,737 |
| 2022-08-15 | $24.51 | $24.51 | $24.39 | $24.47 | $24.47 | 6,822 |
| 2022-08-12 | $24.53 | $24.79 | $24.45 | $24.74 | $24.74 | 6,991 |
| 2022-08-11 | $24.64 | $24.64 | $24.46 | $24.46 | $24.46 | 5,118 |
| 2022-08-10 | $24.50 | $24.64 | $24.45 | $24.50 | $24.50 | 22,536 |
| 2022-08-09 | $24.09 | $24.13 | $23.96 | $23.97 | $23.97 | 4,655 |
| 2022-08-08 | $24.24 | $24.35 | $24.05 | $24.16 | $24.16 | 7,988 |
| 2022-08-05 | $24.00 | $24.15 | $23.94 | $24.12 | $24.12 | 4,215 |
| 2022-08-04 | $24.22 | $24.32 | $24.20 | $24.23 | $24.23 | 11,161 |
| 2022-08-03 | $23.94 | $24.08 | $23.70 | $24.04 | $24.04 | 21,628 |
| 2022-08-02 | $23.82 | $23.92 | $23.64 | $23.64 | $23.64 | 18,559 |
| 2022-08-01 | $24.10 | $24.21 | $23.77 | $24.00 | $24.00 | 44,246 |
| 2022-07-29 | $23.67 | $24.11 | $23.67 | $23.98 | $23.98 | 8,014 |
| 2022-07-28 | $23.42 | $23.68 | $23.16 | $23.61 | $23.61 | 4,106 |
| 2022-07-27 | $23.14 | $23.47 | $23.14 | $23.42 | $23.42 | 5,372 |
| 2022-07-26 | $23.04 | $23.14 | $22.93 | $22.97 | $22.97 | 3,532 |
| 2022-07-25 | $23.60 | $23.60 | $23.34 | $23.44 | $23.44 | 9,014 |
| 2022-07-22 | $23.74 | $23.74 | $23.33 | $23.33 | $23.33 | 4,696 |
| 2022-07-21 | $23.15 | $23.51 | $23.15 | $23.51 | $23.51 | 4,919 |
| 2022-07-20 | $23.43 | $23.60 | $23.28 | $23.35 | $23.35 | 17,063 |
| 2022-07-19 | $23.18 | $23.72 | $23.17 | $23.59 | $23.59 | 74,930 |
| 2022-07-18 | $22.85 | $22.90 | $22.65 | $22.65 | $22.65 | 16,163 |
| 2022-07-15 | $22.31 | $22.57 | $22.21 | $22.47 | $22.47 | 23,189 |
| 2022-07-14 | $21.79 | $21.97 | $21.60 | $21.90 | $21.90 | 29,245 |
| 2022-07-13 | $22.16 | $22.44 | $22.00 | $22.37 | $22.37 | 12,786 |
| 2022-07-12 | $22.45 | $22.62 | $22.23 | $22.32 | $22.32 | 15,280 |
| 2022-07-11 | $22.51 | $22.61 | $22.35 | $22.39 | $22.39 | 32,671 |
| 2022-07-08 | $22.83 | $23.00 | $22.70 | $22.93 | $22.93 | 61,947 |
| 2022-07-07 | $22.72 | $22.73 | $22.61 | $22.68 | $22.68 | 44,832 |
| 2022-07-06 | $22.31 | $22.41 | $22.23 | $22.38 | $22.38 | 6,079 |
| 2022-07-05 | $22.43 | $22.48 | $22.11 | $22.43 | $22.43 | 43,029 |
| 2022-07-01 | $23.19 | $23.45 | $22.99 | $23.40 | $23.40 | 18,620 |
| 2022-06-30 | $23.01 | $23.37 | $22.83 | $23.21 | $23.21 | 20,159 |
| 2022-06-29 | $23.91 | $23.91 | $23.53 | $23.53 | $23.53 | 24,445 |
| 2022-06-28 | $25.03 | $25.06 | $24.44 | $24.59 | $23.97 | 46,766 |
| 2022-06-27 | $24.94 | $25.04 | $24.70 | $24.70 | $24.08 | 17,322 |
| 2022-06-24 | $24.55 | $24.97 | $24.54 | $24.72 | $24.10 | 8,297 |
| 2022-06-23 | $24.37 | $24.37 | $24.11 | $24.30 | $23.69 | 6,244 |
| 2022-06-22 | $24.51 | $24.94 | $24.51 | $24.64 | $24.02 | 4,817 |
| 2022-06-21 | $25.09 | $25.12 | $24.84 | $24.84 | $24.22 | 10,595 |
| 2022-06-17 | $24.57 | $24.75 | $24.37 | $24.53 | $23.91 | 6,282 |
| 2022-06-16 | $24.52 | $24.61 | $24.34 | $24.46 | $23.85 | 23,849 |
| 2022-06-15 | $25.15 | $25.58 | $24.70 | $25.48 | $24.84 | 37,939 |
| 2022-06-14 | $25.06 | $25.08 | $24.55 | $24.66 | $24.04 | 51,476 |
| 2022-06-13 | $25.06 | $25.28 | $24.90 | $25.00 | $24.38 | 57,409 |
| 2022-06-10 | $26.09 | $26.12 | $25.80 | $25.81 | $25.16 | 48,387 |
| 2022-06-09 | $27.15 | $27.21 | $26.60 | $26.73 | $26.06 | 22,161 |
| 2022-06-08 | $27.60 | $27.72 | $27.34 | $27.46 | $26.77 | 12,984 |
| 2022-06-07 | $27.50 | $27.94 | $27.50 | $27.85 | $27.15 | 9,065 |
| 2022-06-06 | $27.94 | $28.06 | $27.73 | $27.84 | $27.14 | 36,319 |
| 2022-06-03 | $27.68 | $27.73 | $27.55 | $27.66 | $26.97 | 14,108 |
| 2022-06-02 | $27.54 | $28.04 | $27.45 | $27.90 | $27.20 | 60,431 |
| 2022-06-01 | $27.62 | $27.62 | $27.21 | $27.32 | $26.63 | 22,936 |
| 2022-05-31 | $27.48 | $27.70 | $27.38 | $27.45 | $26.76 | 18,182 |
| 2022-05-27 | $27.41 | $27.77 | $27.41 | $27.66 | $26.97 | 44,195 |
| 2022-05-26 | $26.93 | $27.32 | $26.93 | $27.20 | $26.52 | 12,240 |
| 2022-05-25 | $26.54 | $26.89 | $26.54 | $26.55 | $25.88 | 18,196 |
| 2022-05-24 | $26.76 | $26.81 | $26.59 | $26.75 | $26.08 | 11,909 |
| 2022-05-23 | $26.70 | $27.00 | $26.63 | $26.70 | $26.03 | 20,233 |
| 2022-05-20 | $26.64 | $26.64 | $26.05 | $26.40 | $25.73 | 20,334 |
| 2022-05-19 | $25.84 | $26.36 | $25.84 | $26.29 | $25.63 | 82,572 |
| 2022-05-18 | $26.44 | $26.47 | $25.89 | $25.89 | $25.24 | 40,526 |
| 2022-05-17 | $26.60 | $26.78 | $26.42 | $26.71 | $26.04 | 123,457 |
| 2022-05-16 | $25.80 | $26.07 | $25.69 | $26.03 | $25.38 | 11,765 |
| 2022-05-13 | $25.70 | $26.08 | $25.70 | $25.99 | $25.34 | 10,633 |
| 2022-05-12 | $25.25 | $25.62 | $25.07 | $25.35 | $24.71 | 20,247 |
| 2022-05-11 | $25.64 | $26.05 | $25.47 | $25.47 | $24.83 | 17,058 |
| 2022-05-10 | $25.85 | $25.87 | $25.37 | $25.64 | $25.00 | 35,179 |
| 2022-05-09 | $25.34 | $25.57 | $25.17 | $25.19 | $24.56 | 12,953 |
| 2022-05-06 | $25.94 | $25.99 | $25.58 | $25.76 | $25.11 | 18,234 |
| 2022-05-05 | $26.46 | $26.50 | $25.93 | $26.09 | $25.43 | 80,664 |
| 2022-05-04 | $26.49 | $26.96 | $26.34 | $26.96 | $26.28 | 16,023 |
| 2022-05-03 | $26.36 | $26.38 | $26.25 | $26.33 | $25.67 | 10,755 |
| 2022-05-02 | $26.18 | $26.33 | $25.91 | $26.19 | $25.53 | 55,171 |
| 2022-04-29 | $26.59 | $26.79 | $26.19 | $26.24 | $25.58 | 39,711 |
| 2022-04-28 | $26.41 | $26.48 | $25.94 | $26.46 | $25.80 | 28,689 |
| 2022-04-27 | $26.01 | $26.21 | $25.84 | $25.91 | $25.26 | 27,528 |
| 2022-04-26 | $26.84 | $26.84 | $25.92 | $26.03 | $25.37 | 43,313 |
| 2022-04-25 | $26.87 | $27.14 | $26.50 | $27.07 | $26.39 | 39,939 |
| 2022-04-22 | $27.70 | $27.70 | $27.09 | $27.17 | $26.49 | 25,852 |
| 2022-04-21 | $28.35 | $28.38 | $27.66 | $27.72 | $27.02 | 69,496 |
| 2022-04-20 | $27.68 | $27.91 | $27.68 | $27.84 | $27.14 | 9,511 |
| 2022-04-19 | $27.14 | $27.52 | $27.14 | $27.47 | $26.78 | 24,157 |
| 2022-04-18 | $27.28 | $27.41 | $27.20 | $27.20 | $26.52 | 17,975 |
| 2022-04-14 | $27.49 | $27.49 | $27.25 | $27.32 | $26.63 | 21,542 |
| 2022-04-13 | $27.00 | $27.49 | $27.00 | $27.49 | $26.80 | 26,862 |
| 2022-04-12 | $27.44 | $27.64 | $27.11 | $27.14 | $26.46 | 13,011 |
| 2022-04-11 | $27.60 | $27.78 | $27.50 | $27.50 | $26.81 | 7,650 |
| 2022-04-08 | $27.52 | $27.83 | $27.46 | $27.66 | $26.97 | 10,944 |
| 2022-04-07 | $27.79 | $27.80 | $27.49 | $27.65 | $26.96 | 13,201 |
| 2022-04-06 | $27.70 | $27.73 | $27.40 | $27.69 | $26.99 | 22,031 |
| 2022-04-05 | $28.31 | $28.45 | $28.00 | $28.13 | $27.42 | 15,258 |
| 2022-04-04 | $28.47 | $28.67 | $28.44 | $28.57 | $27.85 | 7,280 |
| 2022-04-01 | $28.83 | $28.83 | $28.52 | $28.52 | $27.80 | 10,101 |
| 2022-03-31 | $28.84 | $29.07 | $28.11 | $28.11 | $27.40 | 48,096 |
| 2022-03-30 | $29.16 | $29.24 | $28.98 | $29.10 | $28.37 | 17,294 |
| 2022-03-29 | $29.68 | $29.81 | $29.16 | $29.45 | $28.71 | 52,725 |
| 2022-03-28 | $28.48 | $28.65 | $28.26 | $28.59 | $27.87 | 19,658 |
| 2022-03-25 | $28.36 | $28.43 | $28.08 | $28.34 | $27.63 | 14,853 |
| 2022-03-24 | $28.01 | $28.27 | $27.96 | $28.21 | $27.50 | 14,216 |
| 2022-03-23 | $28.11 | $28.25 | $27.96 | $28.07 | $27.36 | 28,196 |
| 2022-03-22 | $28.51 | $28.69 | $28.47 | $28.63 | $27.91 | 9,520 |
| 2022-03-21 | $28.53 | $28.53 | $28.00 | $28.23 | $27.52 | 16,399 |
| 2022-03-18 | $28.02 | $28.68 | $28.02 | $28.63 | $27.91 | 19,475 |
| 2022-03-17 | $28.36 | $28.83 | $28.20 | $28.66 | $27.94 | 34,503 |
| 2022-03-16 | $28.05 | $28.79 | $27.78 | $28.71 | $27.99 | 25,093 |
| 2022-03-15 | $27.26 | $27.56 | $27.10 | $27.41 | $26.72 | 9,194 |
| 2022-03-14 | $27.39 | $27.61 | $26.93 | $27.19 | $26.51 | 35,733 |
| 2022-03-11 | $27.27 | $27.27 | $26.42 | $26.50 | $25.83 | 32,304 |
| 2022-03-10 | $26.67 | $26.83 | $26.31 | $26.57 | $25.90 | 32,617 |
| 2022-03-09 | $26.75 | $27.72 | $26.75 | $27.39 | $26.70 | 57,889 |
| 2022-03-08 | $25.40 | $26.21 | $24.75 | $25.46 | $24.82 | 53,866 |
| 2022-03-07 | $25.78 | $25.81 | $24.50 | $24.70 | $24.08 | 70,496 |
| 2022-03-04 | $25.99 | $26.01 | $25.45 | $25.79 | $25.14 | 75,127 |
| 2022-03-03 | $27.82 | $27.82 | $26.86 | $27.03 | $26.35 | 15,822 |
| 2022-03-02 | $27.71 | $28.18 | $27.56 | $27.85 | $27.15 | 10,217 |
| 2022-03-01 | $28.36 | $28.38 | $27.37 | $27.67 | $26.98 | 26,289 |
| 2022-02-28 | $28.70 | $29.14 | $28.51 | $28.68 | $27.96 | 17,637 |
| 2022-02-25 | $29.15 | $29.67 | $29.04 | $29.66 | $28.92 | 15,538 |
| 2022-02-24 | $27.77 | $28.85 | $27.70 | $28.74 | $28.02 | 77,243 |
| 2022-02-23 | $30.10 | $30.10 | $29.32 | $29.32 | $28.58 | 5,285 |
| 2022-02-22 | $29.97 | $30.05 | $29.47 | $29.70 | $28.95 | 40,466 |
| 2022-02-18 | $30.71 | $30.71 | $30.40 | $30.56 | $29.79 | 10,829 |
| 2022-02-17 | $31.21 | $31.21 | $30.80 | $30.87 | $30.10 | 3,545 |
| 2022-02-16 | $31.29 | $31.63 | $31.12 | $31.51 | $30.72 | 4,920 |
| 2022-02-15 | $31.26 | $31.39 | $31.11 | $31.34 | $30.55 | 5,488 |
| 2022-02-14 | $30.65 | $30.65 | $30.26 | $30.46 | $29.69 | 18,877 |
| 2022-02-11 | $31.47 | $31.47 | $30.63 | $30.82 | $30.05 | 5,587 |
| 2022-02-10 | $31.49 | $32.00 | $31.38 | $31.48 | $30.69 | 11,585 |
| 2022-02-09 | $31.70 | $31.77 | $31.70 | $31.77 | $30.97 | 6,132 |
| 2022-02-08 | $31.03 | $31.29 | $31.03 | $31.28 | $30.49 | 4,308 |
| 2022-02-07 | $31.08 | $31.25 | $31.07 | $31.12 | $30.34 | 15,402 |
| 2022-02-04 | $30.95 | $31.24 | $30.88 | $31.11 | $30.33 | 20,368 |
| 2022-02-03 | $31.46 | $31.50 | $31.30 | $31.30 | $30.51 | 5,120 |
| 2022-02-02 | $31.74 | $31.74 | $31.59 | $31.65 | $30.86 | 9,913 |
| 2022-02-01 | $31.64 | $31.64 | $31.39 | $31.62 | $30.83 | 2,696 |
| 2022-01-31 | $30.80 | $31.33 | $30.80 | $31.33 | $30.54 | 15,478 |
| 2022-01-28 | $30.50 | $30.83 | $30.39 | $30.82 | $30.05 | 20,354 |
| 2022-01-27 | $31.09 | $31.14 | $30.69 | $30.77 | $30.00 | 12,681 |
| 2022-01-26 | $31.36 | $31.50 | $30.82 | $30.96 | $30.18 | 18,405 |
| 2022-01-25 | $30.56 | $30.88 | $30.40 | $30.81 | $30.03 | 43,743 |
| 2022-01-24 | $30.65 | $30.98 | $30.00 | $30.96 | $30.18 | 70,300 |
| 2022-01-21 | $31.69 | $31.69 | $31.39 | $31.42 | $30.63 | 31,148 |
| 2022-01-20 | $32.17 | $32.31 | $31.92 | $31.92 | $31.12 | 4,695 |
| 2022-01-19 | $32.27 | $32.30 | $32.06 | $32.06 | $31.26 | 5,585 |
| 2022-01-18 | $32.20 | $32.20 | $31.97 | $31.97 | $31.17 | 9,218 |
| 2022-01-14 | $32.50 | $32.64 | $32.41 | $32.58 | $31.76 | 5,177 |
| 2022-01-13 | $32.98 | $33.00 | $32.63 | $32.63 | $31.81 | 20,020 |
| 2022-01-12 | $32.75 | $32.86 | $32.72 | $32.82 | $32.00 | 6,186 |
| 2022-01-11 | $32.30 | $32.59 | $32.28 | $32.59 | $31.77 | 77,801 |
| 2022-01-10 | $32.04 | $32.21 | $31.92 | $32.20 | $31.39 | 9,121 |
| 2022-01-07 | $32.35 | $32.48 | $32.35 | $32.47 | $31.65 | 4,485 |
| 2022-01-06 | $32.59 | $32.59 | $32.39 | $32.43 | $31.62 | 2,136 |
| 2022-01-05 | $33.00 | $33.03 | $32.60 | $32.61 | $31.79 | 14,474 |
| 2022-01-04 | $32.71 | $32.76 | $32.57 | $32.64 | $31.82 | 9,469 |
| 2022-01-03 | $32.47 | $32.57 | $32.36 | $32.47 | $31.65 | 22,665 |
| 2021-12-31 | $32.22 | $32.34 | $32.22 | $32.34 | $31.52 | 2,499 |
| 2021-12-30 | $32.20 | $32.33 | $32.10 | $32.13 | $31.32 | 13,253 |
| 2021-12-29 | $32.53 | $32.61 | $32.47 | $32.60 | $31.46 | 8,821 |
| 2021-12-28 | $32.54 | $32.63 | $32.54 | $32.63 | $31.48 | 2,671 |
| 2021-12-27 | $32.37 | $32.58 | $32.36 | $32.57 | $31.43 | 7,114 |
| 2021-12-23 | $32.15 | $32.37 | $32.09 | $32.32 | $31.19 | 66,423 |
| 2021-12-22 | $31.67 | $32.09 | $31.67 | $32.09 | $30.96 | 12,371 |
| 2021-12-21 | $31.49 | $31.66 | $31.45 | $31.66 | $30.55 | 75,557 |
| 2021-12-20 | $31.11 | $31.28 | $31.08 | $31.28 | $30.18 | 29,809 |
| 2021-12-17 | $31.70 | $31.75 | $31.44 | $31.44 | $30.34 | 42,019 |
| 2021-12-16 | $32.20 | $32.20 | $31.87 | $31.94 | $30.82 | 10,796 |
| 2021-12-15 | $31.52 | $31.95 | $31.49 | $31.94 | $30.82 | 105,412 |
| 2021-12-14 | $31.73 | $31.76 | $31.50 | $31.60 | $30.49 | 3,488 |
| 2021-12-13 | $31.99 | $32.07 | $31.86 | $31.87 | $30.75 | 13,716 |
| 2021-12-10 | $31.87 | $32.05 | $31.87 | $32.01 | $30.89 | 12,027 |
| 2021-12-09 | $31.97 | $31.98 | $31.84 | $31.87 | $30.75 | 11,261 |
| 2021-12-08 | $32.11 | $32.26 | $32.05 | $32.25 | $31.12 | 8,251 |
| 2021-12-07 | $31.91 | $32.20 | $31.91 | $32.20 | $31.06 | 24,610 |
| 2021-12-06 | $31.29 | $31.46 | $31.20 | $31.43 | $30.33 | 10,688 |
| 2021-12-03 | $31.36 | $31.36 | $30.82 | $30.99 | $29.90 | 19,152 |
| 2021-12-02 | $31.17 | $31.36 | $31.17 | $31.28 | $30.18 | 8,128 |
| 2021-12-01 | $31.59 | $31.65 | $31.04 | $31.04 | $29.95 | 11,293 |
| 2021-11-30 | $31.34 | $31.34 | $30.69 | $30.95 | $29.86 | 14,804 |
| 2021-11-29 | $31.43 | $31.43 | $31.03 | $31.26 | $30.16 | 16,180 |
| 2021-11-26 | $31.49 | $31.52 | $31.16 | $31.18 | $30.09 | 14,652 |
| 2021-11-24 | $31.96 | $32.25 | $31.88 | $32.23 | $31.10 | 59,007 |
| 2021-11-23 | $32.53 | $32.61 | $32.37 | $32.54 | $31.40 | 10,168 |
| 2021-11-22 | $32.82 | $32.89 | $32.64 | $32.65 | $31.51 | 19,028 |
| 2021-11-19 | $33.14 | $33.14 | $32.91 | $32.93 | $31.77 | 9,141 |
| 2021-11-18 | $33.32 | $33.43 | $33.27 | $33.40 | $32.22 | 6,444 |
| 2021-11-17 | $33.33 | $33.33 | $33.21 | $33.28 | $32.11 | 5,042 |
| 2021-11-16 | $33.31 | $33.41 | $33.22 | $33.22 | $32.05 | 5,119 |
| 2021-11-15 | $33.34 | $33.43 | $33.11 | $33.15 | $31.99 | 8,782 |
| 2021-11-12 | $33.31 | $33.34 | $33.31 | $33.34 | $32.17 | 1,896 |
| 2021-11-11 | $33.39 | $33.41 | $33.27 | $33.31 | $32.14 | 7,713 |
| 2021-11-10 | $33.50 | $33.58 | $33.20 | $33.27 | $32.10 | 6,517 |
| 2021-11-09 | $33.74 | $33.74 | $33.56 | $33.64 | $32.46 | 7,710 |
| 2021-11-08 | $33.63 | $33.72 | $33.58 | $33.62 | $32.44 | 4,468 |
| 2021-11-05 | $33.50 | $33.61 | $33.49 | $33.59 | $32.41 | 2,163 |
| 2021-11-04 | $33.60 | $33.60 | $33.42 | $33.55 | $32.37 | 8,988 |
| 2021-11-03 | $33.35 | $33.74 | $33.34 | $33.68 | $32.50 | 20,298 |
| 2021-11-02 | $33.40 | $33.47 | $33.39 | $33.43 | $32.26 | 3,048 |
| 2021-11-01 | $33.02 | $33.26 | $32.98 | $33.26 | $32.09 | 7,924 |
| 2021-10-29 | $32.82 | $32.92 | $32.77 | $32.87 | $31.72 | 13,131 |
| 2021-10-28 | $33.08 | $33.24 | $33.07 | $33.14 | $31.98 | 6,364 |
| 2021-10-27 | $33.07 | $33.07 | $32.88 | $32.93 | $31.77 | 4,578 |
| 2021-10-26 | $33.20 | $33.20 | $33.04 | $33.08 | $31.91 | 2,149 |
| 2021-10-25 | $32.83 | $32.90 | $32.75 | $32.85 | $31.69 | 5,528 |
| 2021-10-22 | $32.89 | $32.92 | $32.77 | $32.83 | $31.67 | 3,731 |
| 2021-10-21 | $32.74 | $32.74 | $32.55 | $32.59 | $31.45 | 11,494 |
| 2021-10-20 | $32.66 | $32.81 | $32.66 | $32.74 | $31.59 | 2,485 |
| 2021-10-19 | $32.64 | $32.75 | $32.63 | $32.66 | $31.51 | 4,341 |
| 2021-10-18 | $32.43 | $32.48 | $32.43 | $32.48 | $31.34 | 1,651 |
| 2021-10-15 | $32.68 | $32.79 | $32.68 | $32.76 | $31.60 | 1,833 |
| 2021-10-14 | $32.40 | $32.55 | $32.37 | $32.55 | $31.41 | 4,803 |
| 2021-10-13 | $31.95 | $32.12 | $31.89 | $32.09 | $30.96 | 5,861 |
| 2021-10-12 | $31.69 | $31.74 | $31.62 | $31.67 | $30.56 | 5,281 |
| 2021-10-11 | $31.80 | $31.87 | $31.66 | $31.66 | $30.55 | 4,028 |
| 2021-10-08 | $31.86 | $31.95 | $31.80 | $31.85 | $30.73 | 23,113 |
| 2021-10-07 | $31.77 | $31.98 | $31.77 | $31.84 | $30.72 | 9,387 |
| 2021-10-06 | $31.30 | $31.55 | $31.21 | $31.53 | $30.42 | 25,913 |
| 2021-10-05 | $31.68 | $32.02 | $31.62 | $31.89 | $30.77 | 11,126 |
| 2021-10-04 | $31.89 | $31.97 | $31.57 | $31.71 | $30.60 | 5,843 |
| 2021-10-01 | $32.07 | $32.11 | $31.74 | $32.01 | $30.88 | 4,276 |
| 2021-09-30 | $32.14 | $32.14 | $31.87 | $31.98 | $30.86 | 5,909 |
| 2021-09-29 | $32.46 | $32.46 | $32.26 | $32.26 | $31.13 | 2,929 |
| 2021-09-28 | $32.57 | $32.57 | $32.25 | $32.35 | $31.21 | 4,712 |
| 2021-09-27 | $33.02 | $33.10 | $33.00 | $33.05 | $31.89 | 3,851 |
| 2021-09-24 | $32.97 | $33.06 | $32.95 | $32.97 | $31.81 | 1,580 |
| 2021-09-23 | $33.13 | $33.35 | $33.13 | $33.32 | $32.15 | 8,936 |
| 2021-09-22 | $32.91 | $33.05 | $32.79 | $32.85 | $31.70 | 6,513 |
| 2021-09-21 | $32.66 | $32.72 | $32.52 | $32.56 | $31.42 | 16,454 |
| 2021-09-20 | $32.19 | $32.21 | $31.86 | $32.10 | $30.98 | 13,206 |
| 2021-09-17 | $33.40 | $33.40 | $32.85 | $33.00 | $31.84 | 8,874 |
| 2021-09-16 | $33.37 | $33.53 | $33.33 | $33.53 | $32.35 | 4,407 |
| 2021-09-15 | $33.61 | $33.61 | $33.47 | $33.57 | $32.39 | 3,631 |
| 2021-09-14 | $33.87 | $33.87 | $33.60 | $33.60 | $32.42 | 18,082 |
| 2021-09-13 | $33.71 | $33.71 | $33.56 | $33.64 | $32.46 | 3,966 |
| 2021-09-10 | $33.49 | $33.52 | $33.30 | $33.32 | $32.15 | 3,605 |
| 2021-09-09 | $33.47 | $33.63 | $33.38 | $33.38 | $32.21 | 7,336 |
| 2021-09-08 | $33.63 | $33.63 | $33.41 | $33.47 | $32.29 | 4,877 |
| 2021-09-07 | $34.09 | $34.09 | $33.95 | $34.05 | $32.85 | 35,032 |
| 2021-09-03 | $33.97 | $34.06 | $33.82 | $34.06 | $32.86 | 9,270 |
| 2021-09-02 | $33.98 | $34.08 | $33.95 | $34.05 | $32.85 | 5,505 |
| 2021-09-01 | $33.94 | $34.03 | $33.74 | $33.95 | $32.76 | 33,028 |
| 2021-08-31 | $33.87 | $33.89 | $33.68 | $33.87 | $32.68 | 5,294 |
| 2021-08-30 | $33.95 | $33.95 | $33.89 | $33.89 | $32.70 | 7,841 |
| 2021-08-27 | $33.61 | $33.92 | $33.61 | $33.88 | $32.69 | 5,546 |
| 2021-08-26 | $33.59 | $33.72 | $33.59 | $33.62 | $32.44 | 19,250 |
| 2021-08-25 | $33.80 | $33.80 | $33.76 | $33.78 | $32.59 | 1,606 |
| 2021-08-24 | $33.77 | $33.91 | $33.77 | $33.85 | $32.66 | 3,924 |
| 2021-08-23 | $33.70 | $33.77 | $33.53 | $33.77 | $32.58 | 6,088 |
| 2021-08-20 | $33.39 | $33.55 | $33.39 | $33.53 | $32.35 | 4,364 |
| 2021-08-19 | $33.26 | $33.51 | $33.24 | $33.36 | $32.18 | 7,389 |
| 2021-08-18 | $33.89 | $33.92 | $33.73 | $33.73 | $32.54 | 4,341 |
| 2021-08-17 | $33.80 | $33.84 | $33.66 | $33.68 | $32.50 | 19,367 |
| 2021-08-16 | $33.88 | $34.08 | $33.82 | $34.07 | $32.87 | 6,452 |
| 2021-08-13 | $34.04 | $34.16 | $34.04 | $34.14 | $32.94 | 5,008 |
| 2021-08-12 | $33.84 | $33.94 | $33.84 | $33.91 | $32.71 | 4,318 |
| 2021-08-11 | $33.66 | $33.73 | $33.64 | $33.71 | $32.53 | 5,569 |
| 2021-08-10 | $33.50 | $33.54 | $33.44 | $33.51 | $32.33 | 820 |
| 2021-08-09 | $33.57 | $33.57 | $33.42 | $33.52 | $32.34 | 3,842 |
| 2021-08-06 | $33.70 | $33.70 | $33.52 | $33.58 | $32.40 | 5,354 |
| 2021-08-05 | $33.68 | $33.82 | $33.68 | $33.75 | $32.56 | 7,062 |
| 2021-08-04 | $33.65 | $33.66 | $33.61 | $33.63 | $32.44 | 3,700 |
| 2021-08-03 | $33.38 | $33.54 | $33.31 | $33.54 | $32.36 | 6,587 |
| 2021-08-02 | $33.53 | $33.53 | $33.33 | $33.33 | $32.16 | 7,757 |
| 2021-07-30 | $33.47 | $33.48 | $33.39 | $33.44 | $32.26 | 21,504 |
| 2021-07-29 | $33.64 | $33.73 | $33.58 | $33.66 | $32.48 | 15,716 |
| 2021-07-28 | $33.15 | $33.34 | $33.14 | $33.33 | $32.16 | 2,983 |
| 2021-07-27 | $33.16 | $33.29 | $33.14 | $33.24 | $32.07 | 11,612 |
| 2021-07-26 | $33.33 | $33.50 | $33.32 | $33.41 | $32.24 | 9,176 |
| 2021-07-23 | $33.45 | $33.45 | $33.34 | $33.40 | $32.23 | 4,184 |
| 2021-07-22 | $33.28 | $33.28 | $33.01 | $33.05 | $31.89 | 33,371 |
| 2021-07-21 | $32.86 | $33.08 | $32.81 | $33.07 | $31.91 | 5,600 |
| 2021-07-20 | $32.21 | $32.64 | $32.11 | $32.64 | $31.49 | 53,099 |
| 2021-07-19 | $32.51 | $32.51 | $32.21 | $32.40 | $31.26 | 26,433 |
| 2021-07-16 | $33.44 | $33.44 | $33.14 | $33.17 | $32.00 | 4,559 |
| 2021-07-15 | $33.46 | $33.57 | $33.40 | $33.50 | $32.32 | 45,047 |
| 2021-07-14 | $33.80 | $33.91 | $33.80 | $33.85 | $32.66 | 34,522 |
| 2021-07-13 | $33.83 | $33.93 | $33.67 | $33.68 | $32.50 | 55,335 |
| 2021-07-12 | $33.89 | $34.14 | $33.77 | $33.98 | $32.78 | 25,265 |
| 2021-07-09 | $33.72 | $33.90 | $33.51 | $33.90 | $32.71 | 6,636 |
| 2021-07-08 | $32.99 | $33.24 | $32.97 | $33.09 | $31.93 | 19,272 |
| 2021-07-07 | $33.49 | $33.73 | $33.43 | $33.63 | $32.44 | 6,090 |
| 2021-07-06 | $33.51 | $33.56 | $33.17 | $33.29 | $32.12 | 6,652 |
| 2021-07-02 | $33.64 | $33.89 | $33.58 | $33.74 | $32.55 | 5,045 |
| 2021-07-01 | $33.61 | $33.71 | $33.54 | $33.63 | $32.44 | 8,916 |
| 2021-06-30 | $33.52 | $33.58 | $33.31 | $33.57 | $32.39 | 10,368 |
| 2021-06-29 | $33.98 | $34.03 | $33.82 | $33.89 | $32.70 | 7,241 |
| 2021-06-28 | $34.33 | $34.33 | $34.09 | $34.21 | $32.50 | 11,048 |
| 2021-06-25 | $34.38 | $34.49 | $34.33 | $34.33 | $32.62 | 21,827 |
| 2021-06-24 | $34.22 | $34.45 | $34.20 | $34.23 | $32.53 | 12,090 |
| 2021-06-23 | $34.26 | $34.30 | $33.99 | $34.01 | $32.31 | 11,309 |
| 2021-06-22 | $34.26 | $34.41 | $34.01 | $34.38 | $32.67 | 5,168 |
| 2021-06-21 | $34.04 | $34.46 | $34.04 | $34.33 | $32.62 | 6,537 |
| 2021-06-18 | $33.93 | $34.00 | $33.69 | $33.79 | $32.11 | 13,306 |
| 2021-06-17 | $34.52 | $34.60 | $34.48 | $34.55 | $32.83 | 9,876 |
| 2021-06-16 | $35.16 | $35.17 | $34.75 | $34.75 | $33.02 | 7,150 |
| 2021-06-15 | $35.02 | $35.21 | $35.02 | $35.13 | $33.38 | 3,685 |
| 2021-06-14 | $35.15 | $35.15 | $34.96 | $35.09 | $33.34 | 5,697 |
| 2021-06-11 | $35.07 | $35.11 | $34.89 | $35.07 | $33.33 | 10,107 |
| 2021-06-10 | $34.89 | $35.10 | $34.81 | $35.02 | $33.28 | 7,424 |
| 2021-06-09 | $35.01 | $35.05 | $34.95 | $34.97 | $33.23 | 3,332 |
| 2021-06-08 | $35.30 | $35.30 | $35.15 | $35.19 | $33.43 | 2,114 |
| 2021-06-07 | $35.18 | $35.38 | $35.07 | $35.27 | $33.51 | 7,192 |
| 2021-06-04 | $35.13 | $35.25 | $35.13 | $35.20 | $33.45 | 4,477 |
| 2021-06-03 | $34.96 | $34.98 | $34.82 | $34.96 | $33.22 | 5,865 |
| 2021-06-02 | $35.08 | $35.12 | $34.99 | $35.08 | $33.33 | 13,844 |
| 2021-06-01 | $35.28 | $35.40 | $35.06 | $35.06 | $33.32 | 9,095 |
| 2021-05-28 | $34.81 | $34.93 | $34.69 | $34.85 | $33.12 | 5,181 |
| 2021-05-27 | $34.81 | $34.81 | $34.61 | $34.69 | $32.96 | 8,072 |
| 2021-05-26 | $34.87 | $34.87 | $34.62 | $34.71 | $32.98 | 9,752 |
| 2021-05-25 | $35.09 | $35.09 | $34.85 | $34.94 | $33.20 | 8,744 |
| 2021-05-24 | $34.77 | $35.12 | $34.77 | $35.07 | $33.32 | 6,964 |
| 2021-05-21 | $34.67 | $34.77 | $34.45 | $34.77 | $33.04 | 7,523 |
| 2021-05-20 | $34.42 | $34.66 | $34.27 | $34.66 | $32.93 | 8,002 |
| 2021-05-19 | $33.91 | $34.14 | $33.73 | $34.04 | $32.34 | 8,942 |
| 2021-05-18 | $34.71 | $34.71 | $34.48 | $34.48 | $32.76 | 7,699 |
| 2021-05-17 | $34.45 | $34.62 | $34.41 | $34.58 | $32.86 | 5,052 |
| 2021-05-14 | $34.35 | $34.55 | $34.12 | $34.55 | $32.83 | 14,068 |
| 2021-05-13 | $33.78 | $34.03 | $33.76 | $33.89 | $32.20 | 5,976 |
| 2021-05-12 | $33.93 | $33.94 | $33.59 | $33.60 | $31.93 | 2,725 |
| 2021-05-11 | $33.74 | $34.04 | $33.57 | $33.94 | $32.25 | 32,907 |
| 2021-05-10 | $34.59 | $34.61 | $34.27 | $34.27 | $32.56 | 15,062 |
| 2021-05-07 | $34.26 | $34.60 | $34.17 | $34.56 | $32.84 | 21,171 |
| 2021-05-06 | $33.63 | $33.92 | $33.52 | $33.92 | $32.23 | 16,182 |
| 2021-05-05 | $33.60 | $33.70 | $33.43 | $33.60 | $31.92 | 3,341 |
| 2021-05-04 | $33.36 | $33.38 | $32.93 | $33.05 | $31.41 | 20,320 |
| 2021-05-03 | $33.98 | $33.98 | $33.79 | $33.97 | $32.28 | 5,235 |
| 2021-04-30 | $34.00 | $34.00 | $33.56 | $33.56 | $31.89 | 3,415 |
| 2021-04-29 | $34.15 | $34.18 | $33.73 | $34.03 | $32.33 | 14,907 |
| 2021-04-28 | $34.10 | $34.30 | $34.10 | $34.22 | $32.52 | 5,124 |
| 2021-04-27 | $33.98 | $34.10 | $33.94 | $34.09 | $32.39 | 3,009 |
| 2021-04-26 | $34.14 | $34.20 | $34.07 | $34.12 | $32.42 | 7,297 |
| 2021-04-23 | $33.85 | $34.24 | $33.78 | $34.19 | $32.49 | 29,300 |
| 2021-04-22 | $34.04 | $34.09 | $33.80 | $33.86 | $32.17 | 16,392 |
| 2021-04-21 | $33.63 | $33.89 | $33.63 | $33.89 | $32.20 | 10,691 |
| 2021-04-20 | $33.95 | $33.95 | $33.52 | $33.71 | $32.03 | 6,119 |
| 2021-04-19 | $34.38 | $34.39 | $34.08 | $34.27 | $32.56 | 20,243 |
| 2021-04-16 | $34.20 | $34.39 | $34.11 | $34.31 | $32.60 | 9,654 |
| 2021-04-15 | $33.80 | $33.82 | $33.65 | $33.78 | $32.10 | 4,110 |
| 2021-04-14 | $33.67 | $33.74 | $33.60 | $33.60 | $31.93 | 1,198 |
| 2021-04-13 | $33.50 | $33.72 | $33.50 | $33.67 | $31.99 | 11,015 |
| 2021-04-12 | $33.69 | $33.69 | $33.40 | $33.51 | $31.85 | 14,155 |
| 2021-04-09 | $33.30 | $33.60 | $33.30 | $33.53 | $31.86 | 9,487 |
| 2021-04-08 | $33.33 | $33.44 | $33.33 | $33.42 | $31.75 | 3,378 |
| 2021-04-07 | $33.30 | $33.50 | $33.20 | $33.33 | $31.67 | 3,877 |
| 2021-04-06 | $33.31 | $33.40 | $33.10 | $33.39 | $31.73 | 10,807 |
| 2021-04-05 | $33.10 | $33.65 | $33.10 | $33.64 | $31.97 | 13,291 |
| 2021-04-01 | $32.67 | $32.99 | $32.67 | $32.93 | $31.29 | 7,773 |
| 2021-03-31 | $32.50 | $32.60 | $32.50 | $32.55 | $30.93 | 8,332 |
| 2021-03-30 | $32.38 | $32.58 | $32.38 | $32.46 | $30.85 | 37,729 |
| 2021-03-29 | $32.32 | $32.33 | $32.23 | $32.29 | $30.68 | 7,038 |
| 2021-03-26 | $32.02 | $32.30 | $32.02 | $32.22 | $30.61 | 8,717 |
| 2021-03-25 | $31.52 | $31.88 | $31.52 | $31.88 | $30.29 | 3,163 |
| 2021-03-24 | $31.80 | $31.91 | $31.74 | $31.91 | $30.32 | 5,846 |
| 2021-03-23 | $32.13 | $32.42 | $31.98 | $31.99 | $30.39 | 7,185 |
| 2021-03-22 | $32.35 | $32.50 | $32.17 | $32.35 | $30.74 | 9,969 |
| 2021-03-19 | $32.07 | $32.29 | $31.93 | $32.21 | $30.61 | 3,549 |
| 2021-03-18 | $32.41 | $32.67 | $32.37 | $32.40 | $30.79 | 6,437 |
| 2021-03-17 | $31.94 | $32.43 | $31.85 | $32.43 | $30.81 | 4,684 |
| 2021-03-16 | $31.99 | $32.21 | $31.89 | $32.05 | $30.45 | 2,896 |
| 2021-03-15 | $32.05 | $32.08 | $31.76 | $31.85 | $30.26 | 5,598 |
| 2021-03-12 | $31.92 | $32.24 | $31.92 | $32.23 | $30.63 | 11,496 |
| 2021-03-11 | $32.20 | $32.33 | $32.03 | $32.33 | $30.72 | 5,747 |
| 2021-03-10 | $31.93 | $32.06 | $31.84 | $32.00 | $30.41 | 24,161 |
| 2021-03-09 | $31.63 | $31.84 | $31.63 | $31.79 | $30.20 | 9,455 |
| 2021-03-08 | $31.00 | $31.62 | $31.00 | $31.45 | $29.88 | 9,795 |
| 2021-03-05 | $30.90 | $30.90 | $30.60 | $30.80 | $29.27 | 3,217 |
| 2021-03-04 | $31.29 | $31.35 | $30.80 | $30.98 | $29.44 | 4,367 |
| 2021-03-03 | $31.25 | $31.48 | $31.23 | $31.35 | $29.79 | 4,210 |
| 2021-03-02 | $31.34 | $31.44 | $31.33 | $31.35 | $29.79 | 3,321 |
| 2021-03-01 | $30.94 | $31.33 | $30.94 | $31.30 | $29.74 | 9,066 |
| 2021-02-26 | $30.95 | $31.04 | $30.78 | $30.78 | $29.25 | 5,232 |
| 2021-02-25 | $31.52 | $31.54 | $31.05 | $31.06 | $29.51 | 6,593 |
| 2021-02-24 | $31.27 | $31.52 | $31.11 | $31.52 | $29.95 | 3,079 |
| 2021-02-23 | $30.96 | $31.40 | $30.90 | $31.26 | $29.70 | 15,005 |
| 2021-02-22 | $31.10 | $31.37 | $30.97 | $31.25 | $29.70 | 5,305 |
| 2021-02-19 | $31.39 | $31.54 | $31.21 | $31.30 | $29.74 | 4,408 |
| 2021-02-18 | $31.00 | $31.23 | $30.98 | $31.07 | $29.52 | 6,822 |
| 2021-02-17 | $31.15 | $31.30 | $30.95 | $31.15 | $29.60 | 5,437 |
| 2021-02-16 | $31.63 | $31.63 | $31.31 | $31.56 | $29.99 | 8,056 |
| 2021-02-12 | $31.38 | $31.54 | $31.29 | $31.54 | $29.97 | 7,910 |
| 2021-02-11 | $31.50 | $31.64 | $31.40 | $31.41 | $29.85 | 1,720 |
| 2021-02-10 | $31.39 | $31.47 | $31.21 | $31.29 | $29.73 | 4,066 |
| 2021-02-09 | $31.37 | $31.44 | $31.24 | $31.36 | $29.80 | 2,842 |
| 2021-02-08 | $31.39 | $31.48 | $31.12 | $31.36 | $29.79 | 13,524 |
| 2021-02-05 | $31.16 | $31.39 | $31.05 | $31.39 | $29.83 | 31,169 |
| 2021-02-04 | $31.05 | $31.08 | $30.96 | $31.03 | $29.48 | 5,872 |
| 2021-02-03 | $30.96 | $31.15 | $30.66 | $31.08 | $29.53 | 5,794 |
| 2021-02-02 | $30.72 | $30.97 | $30.56 | $30.89 | $29.35 | 8,573 |
| 2021-02-01 | $30.43 | $30.57 | $30.31 | $30.56 | $29.04 | 8,387 |
| 2021-01-29 | $30.52 | $30.52 | $29.82 | $30.07 | $28.58 | 5,715 |
| 2021-01-28 | $30.42 | $30.90 | $30.31 | $30.66 | $29.13 | 12,457 |
| 2021-01-27 | $30.51 | $30.71 | $30.07 | $30.39 | $28.88 | 17,873 |
| 2021-01-26 | $31.25 | $31.26 | $31.03 | $31.23 | $29.67 | 13,379 |
| 2021-01-25 | $30.93 | $30.93 | $30.34 | $30.92 | $29.38 | 17,579 |
| 2021-01-22 | $31.24 | $31.30 | $31.12 | $31.28 | $29.72 | 9,555 |
| 2021-01-21 | $31.39 | $31.45 | $31.17 | $31.35 | $29.78 | 19,503 |
| 2021-01-20 | $31.23 | $31.33 | $31.08 | $31.23 | $29.68 | 4,747 |
| 2021-01-19 | $31.25 | $31.25 | $30.95 | $31.13 | $29.58 | 2,684 |
| 2021-01-15 | $31.10 | $31.10 | $30.73 | $30.73 | $29.20 | 31,892 |
| 2021-01-14 | $31.38 | $31.67 | $31.30 | $31.48 | $29.91 | 9,701 |
| 2021-01-13 | $31.46 | $31.60 | $31.18 | $31.38 | $29.82 | 10,694 |
| 2021-01-12 | $31.43 | $31.54 | $31.22 | $31.48 | $29.91 | 16,196 |
| 2021-01-11 | $31.18 | $31.50 | $31.00 | $31.31 | $29.75 | 5,643 |
| 2021-01-08 | $31.97 | $32.03 | $31.65 | $31.88 | $30.29 | 16,656 |
| 2021-01-07 | $31.74 | $31.89 | $31.59 | $31.81 | $30.23 | 16,693 |
| 2021-01-06 | $31.33 | $31.75 | $31.33 | $31.62 | $30.05 | 6,211 |
| 2021-01-05 | $30.98 | $31.19 | $30.85 | $31.15 | $29.60 | 5,830 |
| 2021-01-04 | $31.60 | $31.60 | $31.00 | $31.00 | $29.46 | 8,567 |
| 2020-12-31 | $31.08 | $31.08 | $30.63 | $30.80 | $29.26 | 20,126 |
| 2020-12-30 | $31.23 | $31.31 | $31.04 | $31.13 | $29.58 | 6,693 |
| 2020-12-29 | $31.82 | $31.89 | $31.49 | $31.56 | $29.60 | 11,216 |
| 2020-12-28 | $31.50 | $31.72 | $31.50 | $31.72 | $29.76 | 6,673 |
| 2020-12-24 | $31.09 | $31.17 | $30.89 | $30.89 | $28.98 | 5,472 |
| 2020-12-23 | $30.92 | $31.18 | $30.73 | $31.09 | $29.17 | 10,678 |
| 2020-12-22 | $30.59 | $30.67 | $30.48 | $30.58 | $28.69 | 5,805 |
| 2020-12-21 | $30.19 | $30.76 | $30.12 | $30.65 | $28.76 | 14,322 |
| 2020-12-18 | $31.58 | $31.58 | $31.22 | $31.28 | $29.34 | 14,683 |
| 2020-12-17 | $31.31 | $31.50 | $31.31 | $31.50 | $29.55 | 15,804 |
| 2020-12-16 | $31.00 | $31.13 | $30.85 | $31.06 | $29.14 | 30,601 |
| 2020-12-15 | $30.49 | $30.68 | $30.38 | $30.60 | $28.70 | 15,085 |
| 2020-12-14 | $30.26 | $30.26 | $30.08 | $30.14 | $28.28 | 3,406 |
| 2020-12-11 | $29.94 | $29.94 | $29.68 | $29.84 | $28.00 | 10,529 |
| 2020-12-10 | $30.23 | $30.36 | $30.09 | $30.35 | $28.47 | 12,619 |
| 2020-12-09 | $30.46 | $30.46 | $30.13 | $30.13 | $28.26 | 7,233 |
| 2020-12-08 | $30.20 | $30.25 | $30.15 | $30.15 | $28.29 | 7,538 |
| 2020-12-07 | $30.19 | $30.26 | $30.13 | $30.20 | $28.33 | 5,280 |
| 2020-12-04 | $30.23 | $30.32 | $30.21 | $30.21 | $28.34 | 3,902 |
| 2020-12-03 | $30.28 | $30.35 | $30.15 | $30.15 | $28.29 | 3,857 |
| 2020-12-02 | $30.13 | $30.21 | $30.00 | $30.20 | $28.33 | 4,535 |
| 2020-12-01 | $30.30 | $30.30 | $30.10 | $30.22 | $28.35 | 4,939 |
| 2020-11-30 | $30.24 | $30.24 | $29.69 | $29.69 | $27.85 | 4,704 |
| 2020-11-27 | $29.86 | $29.97 | $29.86 | $29.93 | $28.08 | 2,348 |
| 2020-11-25 | $29.62 | $29.73 | $29.40 | $29.65 | $27.82 | 5,068 |
| 2020-11-24 | $29.46 | $29.78 | $29.36 | $29.78 | $27.94 | 8,440 |
| 2020-11-23 | $29.30 | $29.47 | $29.10 | $29.10 | $27.30 | 6,211 |
| 2020-11-20 | $29.07 | $29.29 | $29.01 | $29.14 | $27.34 | 3,251 |
| 2020-11-19 | $28.95 | $29.17 | $28.77 | $29.15 | $27.35 | 5,284 |
| 2020-11-18 | $29.27 | $29.30 | $29.12 | $29.25 | $27.44 | 10,666 |
| 2020-11-17 | $29.16 | $29.28 | $29.10 | $29.18 | $27.37 | 2,303 |
| 2020-11-16 | $29.27 | $29.29 | $28.99 | $29.15 | $27.35 | 8,205 |
| 2020-11-13 | $28.95 | $29.16 | $28.86 | $29.11 | $27.31 | 2,265 |
| 2020-11-12 | $28.80 | $29.11 | $28.64 | $28.69 | $26.92 | 4,523 |
| 2020-11-11 | $29.02 | $29.19 | $28.95 | $29.13 | $27.33 | 12,343 |
| 2020-11-10 | $29.06 | $29.30 | $28.99 | $29.20 | $27.39 | 10,613 |
| 2020-11-09 | $29.46 | $29.46 | $28.78 | $28.85 | $27.07 | 15,987 |
| 2020-11-06 | $27.80 | $27.90 | $27.77 | $27.81 | $26.09 | 4,379 |
| 2020-11-05 | $27.76 | $27.89 | $27.57 | $27.80 | $26.08 | 63,464 |
| 2020-11-04 | $26.86 | $27.23 | $26.60 | $27.04 | $25.37 | 20,544 |
| 2020-11-03 | $26.21 | $26.82 | $26.15 | $26.70 | $25.05 | 36,550 |
| 2020-11-02 | $25.59 | $25.86 | $25.55 | $25.76 | $24.17 | 44,077 |
| 2020-10-30 | $25.44 | $25.47 | $25.13 | $25.47 | $23.90 | 51,636 |
| 2020-10-29 | $25.41 | $25.64 | $25.17 | $25.59 | $24.01 | 28,904 |
| 2020-10-28 | $25.64 | $25.74 | $25.24 | $25.39 | $23.82 | 45,835 |
| 2020-10-27 | $26.96 | $27.01 | $26.56 | $26.68 | $25.03 | 8,495 |
| 2020-10-26 | $27.19 | $27.31 | $26.87 | $26.92 | $25.26 | 12,884 |
| 2020-10-23 | $28.11 | $28.24 | $28.00 | $28.24 | $26.49 | 1,975 |
| 2020-10-22 | $27.87 | $27.88 | $27.59 | $27.88 | $26.16 | 4,840 |
| 2020-10-21 | $28.09 | $28.09 | $27.90 | $27.95 | $26.22 | 3,241 |
| 2020-10-20 | $28.33 | $28.33 | $28.20 | $28.20 | $26.45 | 550 |
| 2020-10-19 | $28.36 | $28.51 | $27.95 | $27.98 | $26.25 | 9,550 |
| 2020-10-16 | $28.36 | $28.53 | $28.33 | $28.53 | $26.77 | 2,832 |
| 2020-10-15 | $27.83 | $28.06 | $27.58 | $28.03 | $26.30 | 8,316 |
| 2020-10-14 | $28.61 | $28.71 | $28.61 | $28.65 | $26.88 | 2,736 |
| 2020-10-13 | $28.76 | $28.76 | $28.46 | $28.56 | $26.79 | 6,419 |
| 2020-10-12 | $28.99 | $29.18 | $28.89 | $29.18 | $27.37 | 2,450 |
| 2020-10-09 | $28.87 | $28.96 | $28.78 | $28.93 | $27.14 | 8,030 |
| 2020-10-08 | $28.80 | $28.96 | $28.69 | $28.82 | $27.03 | 3,252 |
| 2020-10-07 | $28.42 | $28.61 | $28.36 | $28.61 | $26.84 | 4,217 |
| 2020-10-06 | $28.69 | $28.69 | $28.23 | $28.28 | $26.53 | 1,125 |
| 2020-10-05 | $28.33 | $28.55 | $28.32 | $28.39 | $26.63 | 2,743 |
| 2020-10-02 | $27.46 | $27.98 | $27.46 | $27.98 | $26.25 | 3,989 |
| 2020-10-01 | $28.15 | $28.15 | $27.91 | $28.06 | $26.33 | 5,156 |
| 2020-09-30 | $28.07 | $28.22 | $28.07 | $28.13 | $26.39 | 1,690 |
| 2020-09-29 | $28.22 | $28.30 | $28.06 | $28.30 | $26.55 | 6,140 |
| 2020-09-28 | $28.14 | $28.23 | $28.02 | $28.23 | $26.48 | 10,776 |
| 2020-09-25 | $27.12 | $27.45 | $27.01 | $27.45 | $25.75 | 5,340 |
| 2020-09-24 | $27.40 | $27.65 | $27.33 | $27.50 | $25.80 | 29,034 |
| 2020-09-23 | $27.86 | $27.86 | $27.44 | $27.44 | $25.75 | 4,019 |
| 2020-09-22 | $27.86 | $28.03 | $27.59 | $27.93 | $26.21 | 5,322 |
| 2020-09-21 | $28.23 | $28.23 | $27.50 | $27.80 | $26.08 | 47,721 |
| 2020-09-18 | $29.33 | $29.44 | $29.09 | $29.10 | $27.30 | 41,511 |
| 2020-09-17 | $28.98 | $29.37 | $28.98 | $29.31 | $27.50 | 7,836 |
| 2020-09-16 | $29.42 | $29.45 | $29.28 | $29.33 | $27.52 | 3,723 |
| 2020-09-15 | $29.57 | $29.57 | $28.92 | $28.92 | $27.13 | 7,600 |
| 2020-09-14 | $29.48 | $29.48 | $29.30 | $29.33 | $27.52 | 9,836 |
| 2020-09-11 | $29.22 | $29.35 | $29.22 | $29.28 | $27.47 | 2,531 |
| 2020-09-10 | $29.65 | $29.65 | $29.06 | $29.06 | $27.27 | 5,201 |
| 2020-09-09 | $29.06 | $29.48 | $29.06 | $29.41 | $27.59 | 1,630 |
| 2020-09-08 | $28.55 | $28.86 | $28.35 | $28.59 | $26.82 | 24,447 |
| 2020-09-04 | $29.14 | $29.14 | $28.15 | $28.85 | $27.06 | 58,560 |
| 2020-09-03 | $29.72 | $29.72 | $28.67 | $28.80 | $27.02 | 13,962 |
| 2020-09-02 | $29.27 | $29.64 | $29.04 | $29.64 | $27.81 | 38,393 |
| 2020-09-01 | $29.03 | $29.03 | $28.89 | $28.95 | $27.16 | 21,191 |
| 2020-08-31 | $29.22 | $29.27 | $28.93 | $29.27 | $27.46 | 5,767 |
| 2020-08-28 | $29.09 | $29.23 | $29.06 | $29.13 | $27.33 | 6,115 |
| 2020-08-27 | $29.40 | $29.40 | $28.90 | $28.99 | $27.19 | 4,389 |
| 2020-08-26 | $29.15 | $29.40 | $29.10 | $29.40 | $27.58 | 10,256 |
| 2020-08-25 | $29.28 | $29.28 | $28.93 | $28.98 | $27.18 | 6,282 |
| 2020-08-24 | $28.89 | $28.96 | $28.82 | $28.88 | $27.09 | 7,799 |
| 2020-08-21 | $28.12 | $28.29 | $28.00 | $28.29 | $26.54 | 3,842 |
| 2020-08-20 | $28.27 | $28.66 | $28.25 | $28.65 | $26.88 | 17,613 |
| 2020-08-19 | $29.08 | $29.08 | $28.79 | $28.86 | $27.07 | 11,855 |
| 2020-08-18 | $29.10 | $29.16 | $28.72 | $28.91 | $27.12 | 24,028 |
| 2020-08-17 | $28.68 | $28.99 | $28.68 | $28.78 | $27.00 | 9,784 |
| 2020-08-14 | $28.47 | $28.66 | $28.24 | $28.46 | $26.70 | 15,761 |
| 2020-08-13 | $28.96 | $29.05 | $28.65 | $28.73 | $26.95 | 12,503 |
| 2020-08-12 | $28.76 | $28.97 | $28.72 | $28.90 | $27.11 | 12,230 |
| 2020-08-11 | $28.53 | $28.57 | $28.19 | $28.22 | $26.48 | 10,769 |
| 2020-08-10 | $28.01 | $28.04 | $27.90 | $28.03 | $26.30 | 4,882 |
| 2020-08-07 | $27.93 | $28.03 | $27.81 | $28.01 | $26.28 | 3,198 |
| 2020-08-06 | $28.01 | $28.16 | $27.99 | $28.13 | $26.39 | 4,804 |
| 2020-08-05 | $28.05 | $28.23 | $28.00 | $28.07 | $26.33 | 7,901 |
| 2020-08-04 | $27.67 | $27.88 | $27.67 | $27.88 | $26.15 | 11,065 |
| 2020-08-03 | $27.74 | $27.89 | $27.55 | $27.80 | $26.08 | 9,963 |
| 2020-07-31 | $27.63 | $27.66 | $26.95 | $27.11 | $25.43 | 71,143 |
| 2020-07-30 | $27.47 | $27.76 | $27.14 | $27.72 | $26.01 | 45,376 |
| 2020-07-29 | $28.42 | $28.48 | $28.21 | $28.39 | $26.63 | 20,047 |
| 2020-07-28 | $28.28 | $28.44 | $27.95 | $28.15 | $26.40 | 108,529 |
| 2020-07-27 | $28.17 | $28.57 | $28.17 | $28.27 | $26.52 | 27,158 |
| 2020-07-24 | $27.94 | $28.04 | $27.85 | $28.00 | $26.26 | 18,944 |
| 2020-07-23 | $28.53 | $28.60 | $28.12 | $28.20 | $26.46 | 147,703 |
| 2020-07-22 | $28.56 | $28.60 | $28.46 | $28.54 | $26.77 | 21,039 |
| 2020-07-21 | $28.43 | $28.57 | $28.29 | $28.33 | $26.57 | 45,516 |
| 2020-07-20 | $27.92 | $28.14 | $27.69 | $28.12 | $26.38 | 24,790 |
| 2020-07-17 | $27.72 | $27.83 | $27.67 | $27.82 | $26.10 | 24,308 |
| 2020-07-16 | $27.62 | $27.82 | $27.50 | $27.59 | $25.88 | 307,013 |
| 2020-07-15 | $27.69 | $27.99 | $27.43 | $27.66 | $25.95 | 6,503 |
| 2020-07-14 | $26.75 | $27.24 | $26.72 | $27.24 | $25.56 | 8,417 |
| 2020-07-13 | $27.20 | $27.43 | $26.78 | $26.78 | $25.13 | 14,984 |
| 2020-07-10 | $26.77 | $26.94 | $26.77 | $26.87 | $25.20 | 4,107 |
| 2020-07-09 | $27.01 | $27.01 | $26.40 | $26.61 | $24.96 | 4,566 |
| 2020-07-08 | $26.56 | $26.71 | $26.50 | $26.63 | $24.98 | 19,712 |
| 2020-07-07 | $26.76 | $26.80 | $26.55 | $26.56 | $24.92 | 8,812 |
| 2020-07-06 | $27.11 | $27.11 | $26.75 | $26.98 | $25.31 | 9,439 |
| 2020-07-02 | $26.62 | $26.70 | $26.49 | $26.49 | $24.85 | 8,038 |
| 2020-07-01 | $25.97 | $26.09 | $25.90 | $25.95 | $24.34 | 14,385 |
| 2020-06-30 | $25.85 | $26.09 | $25.85 | $26.08 | $24.47 | 1,806 |
| 2020-06-29 | $25.60 | $25.83 | $25.60 | $25.83 | $24.23 | 990 |
| 2020-06-26 | $26.13 | $26.13 | $25.67 | $25.71 | $23.84 | 5,386 |
| 2020-06-25 | $25.68 | $26.43 | $25.54 | $26.43 | $24.52 | 5,739 |
| 2020-06-24 | $26.28 | $26.33 | $25.56 | $25.97 | $24.09 | 8,677 |
| 2020-06-23 | $26.84 | $26.98 | $26.56 | $26.69 | $24.75 | 5,647 |
| 2020-06-22 | $26.04 | $26.35 | $26.04 | $26.24 | $24.34 | 6,626 |
| 2020-06-19 | $26.34 | $26.62 | $25.75 | $25.87 | $23.99 | 20,619 |
| 2020-06-18 | $26.00 | $26.29 | $25.99 | $26.10 | $24.21 | 3,781 |
| 2020-06-17 | $26.55 | $26.62 | $26.15 | $26.23 | $24.33 | 3,189 |
| 2020-06-16 | $26.48 | $26.64 | $26.11 | $26.41 | $24.50 | 8,442 |
| 2020-06-15 | $25.28 | $25.95 | $25.05 | $25.92 | $24.05 | 8,852 |
| 2020-06-12 | $26.04 | $26.11 | $25.11 | $25.57 | $23.72 | 36,061 |
| 2020-06-11 | $26.11 | $26.30 | $25.20 | $25.32 | $23.49 | 72,205 |
| 2020-06-10 | $27.11 | $27.38 | $26.88 | $27.08 | $25.12 | 37,257 |
| 2020-06-09 | $27.12 | $27.41 | $26.92 | $27.16 | $25.19 | 42,276 |
| 2020-06-08 | $27.55 | $27.80 | $27.27 | $27.64 | $25.64 | 25,697 |
| 2020-06-05 | $27.33 | $27.77 | $27.19 | $27.32 | $25.34 | 30,192 |
| 2020-06-04 | $26.62 | $26.89 | $26.50 | $26.72 | $24.79 | 38,285 |
| 2020-06-03 | $26.33 | $26.92 | $26.26 | $26.72 | $24.79 | 40,896 |
| 2020-06-02 | $25.52 | $25.75 | $25.32 | $25.62 | $23.76 | 27,332 |
| 2020-06-01 | $24.86 | $25.31 | $24.84 | $25.30 | $23.46 | 5,524 |
| 2020-05-29 | $24.32 | $24.63 | $24.20 | $24.63 | $22.84 | 2,995 |
| 2020-05-28 | $24.71 | $24.96 | $24.58 | $24.65 | $22.87 | 7,964 |
| 2020-05-27 | $24.37 | $24.59 | $24.18 | $24.46 | $22.69 | 18,244 |
| 2020-05-26 | $24.08 | $24.22 | $23.76 | $23.88 | $22.15 | 6,947 |
| 2020-05-22 | $22.99 | $23.13 | $22.91 | $23.05 | $21.38 | 1,027 |
| 2020-05-21 | $23.35 | $23.41 | $22.99 | $22.99 | $21.33 | 4,100 |
| 2020-05-20 | $23.15 | $23.38 | $23.06 | $23.33 | $21.64 | 5,196 |
| 2020-05-19 | $22.97 | $23.00 | $22.82 | $22.90 | $21.24 | 5,193 |
| 2020-05-18 | $22.51 | $23.11 | $22.51 | $23.11 | $21.44 | 9,596 |
| 2020-05-15 | $21.54 | $21.59 | $21.41 | $21.41 | $19.86 | 2,013 |
| 2020-05-14 | $21.07 | $21.39 | $20.74 | $21.39 | $19.84 | 5,277 |
| 2020-05-13 | $22.01 | $22.06 | $21.38 | $21.53 | $19.97 | 8,515 |
| 2020-05-12 | $22.40 | $22.45 | $22.00 | $22.10 | $20.50 | 1,800 |
| 2020-05-11 | $22.30 | $22.53 | $22.08 | $22.35 | $20.74 | 23,841 |
| 2020-05-08 | $22.27 | $22.61 | $22.27 | $22.57 | $20.93 | 3,597 |
| 2020-05-07 | $22.09 | $22.11 | $22.00 | $22.05 | $20.45 | 4,378 |
| 2020-05-06 | $22.17 | $22.17 | $21.65 | $21.76 | $20.18 | 7,332 |
| 2020-05-05 | $22.14 | $22.28 | $22.00 | $22.07 | $20.47 | 24,247 |
| 2020-05-04 | $21.89 | $22.09 | $21.59 | $22.09 | $20.49 | 9,521 |
| 2020-05-01 | $22.24 | $22.43 | $22.02 | $22.10 | $20.50 | 28,750 |
| 2020-04-30 | $22.68 | $22.77 | $22.30 | $22.73 | $21.09 | 10,841 |
| 2020-04-29 | $22.78 | $23.18 | $22.62 | $22.95 | $21.29 | 24,228 |
| 2020-04-28 | $22.58 | $22.64 | $22.12 | $22.18 | $20.58 | 36,830 |
| 2020-04-27 | $21.85 | $22.07 | $21.80 | $22.07 | $20.47 | 27,457 |
| 2020-04-24 | $21.31 | $21.50 | $21.23 | $21.42 | $19.87 | 2,429 |
| 2020-04-23 | $21.36 | $21.86 | $21.24 | $21.32 | $19.77 | 19,161 |
| 2020-04-22 | $21.56 | $21.63 | $21.39 | $21.53 | $19.97 | 4,905 |
| 2020-04-21 | $21.46 | $21.69 | $21.11 | $21.31 | $19.77 | 18,769 |
| 2020-04-20 | $21.80 | $22.27 | $21.80 | $21.89 | $20.30 | 19,440 |
| 2020-04-17 | $22.08 | $22.17 | $21.80 | $22.16 | $20.56 | 22,513 |
| 2020-04-16 | $21.55 | $21.55 | $21.11 | $21.29 | $19.75 | 5,295 |
| 2020-04-15 | $21.52 | $21.65 | $21.27 | $21.46 | $19.91 | 17,035 |
| 2020-04-14 | $22.40 | $22.61 | $22.20 | $22.43 | $20.81 | 13,747 |
| 2020-04-13 | $22.45 | $22.45 | $21.58 | $21.73 | $20.16 | 14,982 |
| 2020-04-09 | $22.01 | $22.32 | $21.67 | $22.21 | $20.61 | 10,549 |
| 2020-04-08 | $21.47 | $21.57 | $21.06 | $21.53 | $19.97 | 21,123 |
| 2020-04-07 | $21.87 | $21.87 | $21.28 | $21.29 | $19.75 | 72,092 |
| 2020-04-06 | $20.60 | $21.00 | $20.57 | $20.94 | $19.43 | 15,185 |
| 2020-04-03 | $19.74 | $19.74 | $19.40 | $19.60 | $18.18 | 168,963 |
| 2020-04-02 | $20.10 | $20.10 | $19.50 | $19.77 | $18.34 | 2,323 |
| 2020-04-01 | $19.77 | $20.14 | $19.53 | $19.60 | $18.18 | 7,641 |
| 2020-03-31 | $20.74 | $20.77 | $20.34 | $20.60 | $19.10 | 18,437 |
| 2020-03-30 | $20.17 | $20.76 | $20.11 | $20.63 | $19.13 | 19,027 |
| 2020-03-27 | $20.25 | $20.66 | $20.00 | $20.50 | $19.02 | 11,197 |
| 2020-03-26 | $20.42 | $21.02 | $20.34 | $21.02 | $19.50 | 22,503 |
| 2020-03-25 | $19.98 | $20.67 | $19.74 | $20.40 | $18.92 | 14,766 |
| 2020-03-24 | $19.27 | $19.98 | $19.19 | $19.74 | $18.31 | 19,170 |
| 2020-03-23 | $18.09 | $18.37 | $17.65 | $18.01 | $16.70 | 12,955 |
| 2020-03-20 | $18.08 | $18.48 | $17.62 | $17.64 | $16.36 | 12,281 |
| 2020-03-19 | $17.26 | $17.81 | $17.09 | $17.61 | $16.34 | 14,762 |
| 2020-03-18 | $17.67 | $17.95 | $17.00 | $17.39 | $16.13 | 80,767 |
| 2020-03-17 | $18.25 | $19.09 | $17.97 | $18.79 | $17.43 | 26,093 |
| 2020-03-16 | $17.96 | $19.13 | $17.87 | $18.29 | $16.97 | 81,770 |
| 2020-03-13 | $20.74 | $20.74 | $19.29 | $20.30 | $18.83 | 21,481 |
| 2020-03-12 | $20.39 | $21.55 | $19.26 | $19.66 | $18.24 | 31,942 |
| 2020-03-11 | $22.76 | $22.78 | $21.96 | $22.17 | $20.57 | 27,009 |
| 2020-03-10 | $23.51 | $23.57 | $22.55 | $23.30 | $21.61 | 12,439 |
| 2020-03-09 | $22.98 | $23.48 | $22.69 | $22.69 | $21.05 | 23,243 |
| 2020-03-06 | $24.80 | $24.90 | $24.57 | $24.82 | $23.02 | 4,074 |
| 2020-03-05 | $25.27 | $25.38 | $25.01 | $25.15 | $23.33 | 5,117 |
| 2020-03-04 | $25.57 | $25.72 | $25.46 | $25.72 | $23.86 | 1,130 |
| 2020-03-03 | $25.72 | $25.75 | $25.00 | $25.09 | $23.28 | 4,863 |
| 2020-03-02 | $25.09 | $25.42 | $24.91 | $25.36 | $23.52 | 3,564 |
| 2020-02-28 | $24.51 | $25.00 | $24.47 | $24.95 | $23.14 | 6,430 |
| 2020-02-27 | $25.62 | $26.00 | $25.21 | $25.21 | $23.39 | 10,688 |
| 2020-02-26 | $26.26 | $26.46 | $26.10 | $26.17 | $24.28 | 3,344 |
| 2020-02-25 | $26.80 | $26.80 | $26.12 | $26.15 | $24.26 | 16,867 |
| 2020-02-24 | $26.80 | $26.87 | $26.21 | $26.82 | $24.87 | 4,923 |
| 2020-02-21 | $27.94 | $27.94 | $27.84 | $27.92 | $25.90 | 893 |
| 2020-02-20 | $28.30 | $28.30 | $27.94 | $27.94 | $25.92 | 1,820 |
| 2020-02-19 | $28.12 | $28.25 | $28.12 | $28.24 | $26.20 | 1,299 |
| 2020-02-18 | $28.11 | $28.20 | $28.06 | $28.06 | $26.03 | 2,450 |
| 2020-02-14 | $28.40 | $28.40 | $28.27 | $28.27 | $26.22 | 2,555 |
| 2020-02-13 | $28.46 | $28.46 | $28.28 | $28.28 | $26.23 | 806 |
| 2020-02-12 | $28.36 | $28.56 | $28.25 | $28.46 | $26.40 | 4,867 |
| 2020-02-11 | $28.16 | $28.26 | $28.16 | $28.26 | $26.21 | 2,702 |
| 2020-02-10 | $27.82 | $28.02 | $27.82 | $27.98 | $25.95 | 12,657 |
| 2020-02-07 | $28.04 | $28.04 | $27.90 | $27.95 | $25.93 | 708 |
| 2020-02-06 | $28.39 | $28.39 | $28.24 | $28.24 | $26.20 | 1,343 |
| 2020-02-05 | $28.12 | $28.17 | $28.12 | $28.17 | $26.13 | 210 |
| 2020-02-04 | $27.86 | $27.93 | $27.75 | $27.82 | $25.81 | 1,055 |
| 2020-02-03 | $27.23 | $27.40 | $27.23 | $27.39 | $25.40 | 2,131 |
| 2020-01-31 | $27.38 | $27.38 | $27.10 | $27.10 | $25.14 | 16,880 |
| 2020-01-30 | $27.56 | $27.71 | $27.50 | $27.71 | $25.70 | 2,177 |
| 2020-01-29 | $27.94 | $27.94 | $27.72 | $27.86 | $25.84 | 3,789 |
| 2020-01-28 | $27.63 | $27.88 | $27.62 | $27.88 | $25.86 | 1,756 |
| 2020-01-27 | $27.63 | $27.85 | $27.50 | $27.71 | $25.70 | 7,271 |
| 2020-01-24 | $28.56 | $28.65 | $28.23 | $28.31 | $26.26 | 4,873 |
| 2020-01-23 | $28.20 | $28.28 | $28.04 | $28.28 | $26.23 | 1,860 |
| 2020-01-22 | $28.40 | $28.47 | $28.40 | $28.47 | $26.41 | 8,182 |
| 2020-01-21 | $28.48 | $28.51 | $28.48 | $28.48 | $26.42 | 3,597 |
| 2020-01-17 | $28.56 | $28.57 | $28.32 | $28.32 | $26.27 | 5,418 |
| 2020-01-16 | $28.49 | $28.49 | $28.38 | $28.46 | $26.40 | 7,588 |
| 2020-01-15 | $28.45 | $28.50 | $28.32 | $28.38 | $26.33 | 18,780 |
| 2020-01-14 | $28.34 | $28.48 | $28.34 | $28.36 | $26.31 | 435 |
| 2020-01-13 | $28.24 | $28.53 | $28.23 | $28.45 | $26.39 | 2,527 |
| 2020-01-10 | $28.52 | $28.52 | $28.50 | $28.50 | $26.44 | 786 |
| 2020-01-09 | $28.43 | $28.51 | $28.36 | $28.45 | $26.39 | 5,667 |
| 2020-01-08 | $28.16 | $28.26 | $28.16 | $28.26 | $26.21 | 1,700 |
| 2020-01-07 | $28.04 | $28.07 | $27.96 | $27.96 | $25.93 | 564 |
| 2020-01-06 | $27.80 | $28.01 | $27.80 | $28.01 | $25.98 | 639 |
| 2020-01-03 | $27.98 | $28.11 | $27.97 | $27.99 | $25.96 | 2,740 |
| 2020-01-02 | $28.54 | $28.66 | $28.41 | $28.50 | $26.44 | 1,538 |
| 2019-12-31 | $27.86 | $28.10 | $27.77 | $28.10 | $26.07 | 6,282 |
| 2019-12-30 | $28.04 | $28.04 | $27.70 | $27.70 | $25.70 | 4,390 |
| 2019-12-27 | $28.26 | $28.30 | $28.14 | $28.14 | $26.10 | 2,870 |
| 2019-12-26 | $27.98 | $28.19 | $27.98 | $28.06 | $26.02 | 175,852 |
| 2019-12-24 | $27.99 | $27.99 | $27.99 | $27.99 | $25.96 | 185 |
| 2019-12-23 | $27.92 | $27.99 | $27.92 | $27.99 | $25.96 | 4,611 |
| 2019-12-20 | $28.00 | $28.00 | $27.90 | $27.96 | $25.93 | 2,640 |
| 2019-12-19 | $27.81 | $27.84 | $27.81 | $27.84 | $25.82 | 215 |
| 2019-12-18 | $27.98 | $28.01 | $27.97 | $27.99 | $25.96 | 800 |
| 2019-12-17 | $28.21 | $28.32 | $28.09 | $28.20 | $26.15 | 4,730 |
| 2019-12-16 | $28.40 | $28.50 | $28.34 | $28.38 | $26.32 | 4,152 |
| 2019-12-13 | $28.10 | $28.29 | $28.10 | $28.22 | $26.17 | 6,233 |
| 2019-12-12 | $27.90 | $28.07 | $27.90 | $28.03 | $26.00 | 1,146 |
| 2019-12-11 | $27.65 | $27.76 | $27.60 | $27.76 | $25.75 | 5,773 |
| 2019-12-10 | $27.48 | $27.54 | $27.26 | $27.54 | $25.54 | 2,995 |
| 2019-12-09 | $27.68 | $27.68 | $27.55 | $27.55 | $25.55 | 1,699 |
| 2019-12-06 | $27.66 | $27.69 | $27.52 | $27.69 | $25.68 | 1,229 |
| 2019-12-05 | $27.66 | $27.66 | $27.61 | $27.61 | $25.61 | 865 |
| 2019-12-04 | $27.70 | $27.80 | $27.69 | $27.69 | $25.68 | 2,097 |
| 2019-12-03 | $27.41 | $27.46 | $27.41 | $27.46 | $25.47 | 503 |
| 2019-12-02 | $27.52 | $27.52 | $27.23 | $27.33 | $25.34 | 1,728 |
| 2019-11-29 | $27.76 | $27.76 | $27.70 | $27.70 | $25.69 | 142 |
| 2019-11-27 | $27.72 | $27.82 | $27.72 | $27.78 | $25.77 | 1,376 |
| 2019-11-26 | $27.76 | $27.79 | $27.65 | $27.75 | $25.74 | 2,159 |
| 2019-11-25 | $27.63 | $27.82 | $27.63 | $27.69 | $25.68 | 3,772 |
| 2019-11-22 | $27.76 | $27.76 | $27.64 | $27.66 | $25.65 | 1,259 |
| 2019-11-21 | $27.60 | $27.69 | $27.60 | $27.69 | $25.68 | 220 |
| 2019-11-20 | $27.60 | $27.80 | $27.58 | $27.68 | $25.67 | 2,161 |
| 2019-11-19 | $27.89 | $27.89 | $27.86 | $27.86 | $25.84 | 3,068 |
| 2019-11-18 | $27.73 | $27.81 | $27.70 | $27.81 | $25.79 | 2,892 |
| 2019-11-15 | $27.79 | $27.86 | $27.79 | $27.86 | $25.84 | 1,135 |
| 2019-11-14 | $27.62 | $27.74 | $27.53 | $27.66 | $25.65 | 3,091 |
| 2019-11-13 | $27.73 | $27.73 | $27.73 | $27.73 | $25.72 | 1,792 |
| 2019-11-12 | $27.79 | $27.80 | $27.75 | $27.75 | $25.74 | 1,612 |
| 2019-11-11 | $27.60 | $27.60 | $27.54 | $27.56 | $25.56 | 1,406 |
| 2019-11-08 | $27.77 | $27.82 | $27.60 | $27.81 | $25.79 | 6,479 |
| 2019-11-07 | $27.94 | $28.02 | $27.90 | $27.96 | $25.93 | 7,262 |
| 2019-11-06 | $27.71 | $27.81 | $27.71 | $27.81 | $25.79 | 444 |
| 2019-11-05 | $27.74 | $27.75 | $27.52 | $27.75 | $25.74 | 6,548 |
| 2019-11-04 | $27.92 | $28.03 | $27.72 | $27.72 | $25.71 | 6,579 |
| 2019-11-01 | $27.47 | $27.64 | $27.44 | $27.64 | $25.64 | 3,485 |
| 2019-10-31 | $27.35 | $27.35 | $27.35 | $27.35 | $25.37 | 86 |
| 2019-10-30 | $27.26 | $27.35 | $27.26 | $27.35 | $25.37 | 1,355 |
| 2019-10-29 | $27.10 | $27.26 | $27.10 | $27.26 | $25.28 | 1,807 |
| 2019-10-28 | $27.26 | $27.46 | $27.26 | $27.35 | $25.37 | 3,431 |
| 2019-10-25 | $27.13 | $27.13 | $27.13 | $27.13 | $25.16 | 254 |
| 2019-10-24 | $27.14 | $27.20 | $27.13 | $27.13 | $25.16 | 821 |
| 2019-10-23 | $27.14 | $27.14 | $27.14 | $27.14 | $25.17 | 272 |
| 2019-10-22 | $27.01 | $27.03 | $26.82 | $26.82 | $24.88 | 871 |
| 2019-10-21 | $27.08 | $27.16 | $27.08 | $27.11 | $25.15 | 3,880 |
| 2019-10-18 | $26.75 | $26.85 | $26.66 | $26.85 | $24.90 | 1,389 |
| 2019-10-17 | $26.84 | $26.90 | $26.84 | $26.90 | $24.95 | 529 |
| 2019-10-16 | $26.50 | $26.60 | $26.48 | $26.60 | $24.67 | 1,147 |
| 2019-10-15 | $26.20 | $26.59 | $26.20 | $26.48 | $24.56 | 2,993 |
| 2019-10-14 | $26.24 | $26.24 | $26.24 | $26.24 | $24.34 | 751 |
| 2019-10-11 | $26.06 | $26.31 | $26.06 | $26.10 | $24.21 | 4,824 |
| 2019-10-10 | $25.26 | $25.41 | $25.26 | $25.41 | $23.57 | 539 |
| 2019-10-09 | $25.21 | $25.21 | $25.21 | $25.21 | $23.38 | 124 |
| 2019-10-08 | $25.07 | $25.07 | $24.92 | $24.96 | $23.15 | 2,269 |
| 2019-10-07 | $25.11 | $25.11 | $25.11 | $25.11 | $23.29 | 685 |
| 2019-10-04 | $25.03 | $25.03 | $24.94 | $24.94 | $23.13 | 1,556 |
| 2019-10-03 | $24.68 | $25.20 | $24.68 | $25.20 | $23.37 | 1,202 |
| 2019-10-02 | $25.15 | $25.15 | $24.83 | $24.89 | $23.09 | 6,421 |
| 2019-10-01 | $25.67 | $25.74 | $25.67 | $25.74 | $23.87 | 1,028 |
| 2019-09-30 | $25.74 | $25.77 | $25.61 | $25.61 | $23.75 | 1,088 |
| 2019-09-27 | $25.82 | $25.82 | $25.63 | $25.63 | $23.77 | 630 |
| 2019-09-26 | $25.54 | $25.64 | $25.54 | $25.64 | $23.78 | 720 |
| 2019-09-25 | $25.50 | $25.57 | $25.40 | $25.43 | $23.59 | 1,934 |
| 2019-09-24 | $25.79 | $25.79 | $25.75 | $25.75 | $23.88 | 3,680 |
| 2019-09-23 | $25.68 | $25.68 | $25.68 | $25.68 | $23.82 | 3,152 |
| 2019-09-20 | $26.04 | $26.04 | $26.04 | $26.04 | $24.15 | 9 |
| 2019-09-19 | $26.19 | $26.20 | $26.04 | $26.04 | $24.15 | 2,385 |
| 2019-09-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.12 | 300 |
| 2019-09-17 | $26.02 | $26.02 | $25.99 | $25.99 | $24.10 | 400 |
| 2019-09-16 | $26.06 | $26.13 | $25.95 | $26.04 | $24.15 | 9,200 |
| 2019-09-13 | $26.22 | $26.28 | $26.22 | $26.28 | $24.38 | 1,700 |
| 2019-09-12 | $25.94 | $26.12 | $25.94 | $26.12 | $24.22 | 2,081 |
| 2019-09-11 | $25.78 | $25.78 | $25.78 | $25.78 | $23.91 | 432 |
| 2019-09-10 | $25.61 | $25.61 | $25.61 | $25.61 | $23.75 | 0 |
| 2019-09-09 | $25.60 | $25.61 | $25.60 | $25.61 | $23.75 | 1,187 |
| 2019-09-06 | $25.60 | $25.60 | $25.60 | $25.60 | $23.74 | 86 |
| 2019-09-05 | $25.59 | $25.60 | $25.39 | $25.60 | $23.74 | 7,800 |
| 2019-09-04 | $25.05 | $25.25 | $25.05 | $25.15 | $23.33 | 6,197 |
| 2019-09-03 | $24.89 | $24.89 | $24.75 | $24.86 | $23.06 | 1,672 |
| 2019-08-30 | $25.09 | $25.23 | $25.04 | $25.22 | $23.39 | 9,828 |
| 2019-08-29 | $24.79 | $24.86 | $24.79 | $24.86 | $23.06 | 408 |
| 2019-08-28 | $24.46 | $24.69 | $24.46 | $24.69 | $22.90 | 1,487 |
| 2019-08-27 | $24.80 | $24.85 | $24.67 | $24.78 | $22.98 | 2,105 |
| 2019-08-26 | $24.62 | $24.63 | $24.50 | $24.54 | $22.76 | 5,843 |
| 2019-08-23 | $24.61 | $24.74 | $24.61 | $24.66 | $22.87 | 2,477 |
| 2019-08-22 | $24.88 | $24.88 | $24.81 | $24.81 | $23.01 | 232 |
| 2019-08-21 | $24.87 | $24.91 | $24.87 | $24.91 | $23.11 | 685 |
| 2019-08-20 | $24.58 | $24.58 | $24.55 | $24.55 | $22.77 | 1,425 |
| 2019-08-19 | $24.76 | $24.82 | $24.69 | $24.78 | $22.98 | 2,657 |
| 2019-08-16 | $24.21 | $24.37 | $24.21 | $24.37 | $22.60 | 1,446 |
| 2019-08-15 | $24.09 | $24.09 | $24.05 | $24.08 | $22.33 | 2,386 |
| 2019-08-14 | $24.50 | $24.50 | $24.15 | $24.15 | $22.40 | 3,868 |
| 2019-08-13 | $24.71 | $25.06 | $24.71 | $25.01 | $23.20 | 1,692 |
| 2019-08-12 | $24.94 | $24.94 | $24.89 | $24.89 | $23.09 | 669 |
| 2019-08-09 | $24.90 | $25.15 | $24.90 | $25.15 | $23.33 | 2,516 |
| 2019-08-08 | $25.04 | $25.31 | $25.04 | $25.07 | $23.25 | 2,895 |
| 2019-08-07 | $24.69 | $24.99 | $24.68 | $24.90 | $23.09 | 5,512 |
| 2019-08-06 | $24.86 | $24.98 | $24.62 | $24.67 | $22.88 | 3,195 |
| 2019-08-05 | $24.82 | $24.89 | $24.64 | $24.64 | $22.85 | 4,916 |
| 2019-08-02 | $25.53 | $25.53 | $25.53 | $25.53 | $23.68 | 132 |
| 2019-08-01 | $25.40 | $25.69 | $25.40 | $25.53 | $23.68 | 1,338 |
| 2019-07-31 | $25.82 | $25.88 | $25.27 | $25.27 | $23.44 | 3,452 |
| 2019-07-30 | $25.72 | $25.83 | $25.65 | $25.83 | $23.96 | 2,791 |
| 2019-07-29 | $26.34 | $26.41 | $26.32 | $26.41 | $24.50 | 3,264 |
| 2019-07-26 | $26.21 | $26.32 | $26.13 | $26.13 | $24.24 | 8,361 |
| 2019-07-25 | $26.57 | $26.60 | $26.16 | $26.22 | $24.32 | 8,239 |
| 2019-07-24 | $26.55 | $26.65 | $26.52 | $26.53 | $24.60 | 1,854 |
| 2019-07-23 | $26.47 | $26.56 | $26.47 | $26.52 | $24.60 | 3,241 |
| 2019-07-22 | $26.21 | $26.26 | $26.14 | $26.21 | $24.31 | 4,199 |
| 2019-07-19 | $26.13 | $26.27 | $26.01 | $26.27 | $24.37 | 5,478 |
| 2019-07-18 | $26.58 | $26.58 | $26.58 | $26.58 | $24.66 | 84 |
| 2019-07-17 | $26.58 | $26.58 | $26.58 | $26.58 | $24.66 | 38 |
| 2019-07-16 | $26.44 | $26.58 | $26.44 | $26.58 | $24.66 | 936 |
| 2019-07-15 | $26.49 | $26.60 | $26.49 | $26.57 | $24.64 | 3,682 |
| 2019-07-12 | $26.35 | $26.35 | $26.35 | $26.35 | $24.44 | 162 |
| 2019-07-11 | $26.42 | $26.42 | $26.42 | $26.42 | $24.51 | 132 |
| 2019-07-10 | $26.64 | $26.64 | $26.42 | $26.52 | $24.60 | 1,675 |
| 2019-07-09 | $26.55 | $26.60 | $26.50 | $26.56 | $24.64 | 3,266 |
| 2019-07-08 | $26.79 | $26.79 | $26.62 | $26.72 | $24.78 | 2,484 |
| 2019-07-05 | $26.92 | $26.92 | $26.74 | $26.74 | $24.80 | 1,396 |
| 2019-07-03 | $27.18 | $27.20 | $27.08 | $27.13 | $25.16 | 1,665 |
| 2019-07-02 | $26.88 | $26.89 | $26.88 | $26.89 | $24.94 | 824 |
| 2019-07-01 | $27.05 | $27.10 | $26.85 | $26.85 | $24.90 | 3,608 |
| 2019-06-28 | $26.88 | $26.88 | $26.50 | $26.50 | $24.58 | 9,449 |
| 2019-06-27 | $26.69 | $26.69 | $26.45 | $26.45 | $24.53 | 2,047 |
| 2019-06-26 | $27.15 | $27.15 | $27.09 | $27.09 | $24.48 | 513 |
| 2019-06-25 | $27.11 | $27.11 | $27.04 | $27.04 | $24.44 | 685 |
| 2019-06-24 | $27.23 | $27.23 | $27.15 | $27.15 | $24.54 | 716 |
| 2019-06-21 | $27.00 | $27.18 | $27.00 | $27.15 | $24.54 | 5,016 |
| 2019-06-20 | $27.25 | $27.26 | $27.16 | $27.16 | $24.55 | 2,830 |
| 2019-06-19 | $26.94 | $27.00 | $26.94 | $26.94 | $24.35 | 1,313 |
| 2019-06-18 | $26.87 | $26.95 | $26.81 | $26.82 | $24.24 | 1,426 |
| 2019-06-17 | $26.43 | $26.43 | $26.43 | $26.43 | $23.89 | 349 |
| 2019-06-14 | $26.36 | $26.36 | $26.36 | $26.36 | $23.83 | 105 |
| 2019-06-13 | $26.52 | $26.66 | $26.48 | $26.48 | $23.94 | 1,215 |
| 2019-06-12 | $26.78 | $26.78 | $26.36 | $26.69 | $24.13 | 614 |
| 2019-06-11 | $26.85 | $26.89 | $26.80 | $26.89 | $24.30 | 3,030 |
| 2019-06-10 | $26.61 | $26.76 | $26.61 | $26.75 | $24.18 | 901 |
| 2019-06-07 | $26.55 | $26.60 | $26.22 | $26.54 | $23.99 | 5,323 |
| 2019-06-06 | $26.33 | $26.33 | $26.33 | $26.33 | $23.80 | 406 |
| 2019-06-05 | $26.12 | $26.12 | $26.12 | $26.12 | $23.61 | 100 |
| 2019-06-04 | $26.15 | $26.17 | $25.89 | $26.09 | $23.58 | 10,438 |
| 2019-06-03 | $25.66 | $25.83 | $25.65 | $25.83 | $23.34 | 10,660 |
| 2019-05-31 | $25.50 | $27.19 | $25.47 | $27.19 | $24.58 | 6,987 |
| 2019-05-30 | $25.72 | $25.92 | $25.72 | $25.80 | $23.32 | 6,769 |
| 2019-05-29 | $25.66 | $25.80 | $25.37 | $25.45 | $23.00 | 3,761 |
| 2019-05-28 | $26.17 | $26.17 | $26.06 | $26.10 | $23.59 | 1,550 |
| 2019-05-24 | $26.05 | $26.05 | $26.05 | $26.05 | $23.55 | 40 |
| 2019-05-23 | $26.00 | $26.06 | $25.91 | $26.05 | $23.55 | 6,742 |
| 2019-05-22 | $26.39 | $26.39 | $26.39 | $26.39 | $23.85 | 80 |
| 2019-05-21 | $26.38 | $26.45 | $26.38 | $26.39 | $23.85 | 2,038 |
| 2019-05-20 | $26.13 | $26.31 | $26.13 | $26.21 | $23.69 | 1,997 |
| 2019-05-17 | $26.60 | $26.60 | $26.57 | $26.57 | $24.02 | 763 |
| 2019-05-16 | $26.80 | $26.82 | $26.80 | $26.82 | $24.24 | 780 |
| 2019-05-15 | $26.51 | $26.51 | $26.51 | $26.51 | $23.96 | 205 |
| 2019-05-14 | $26.28 | $26.31 | $26.28 | $26.31 | $23.78 | 923 |
| 2019-05-13 | $26.08 | $26.14 | $26.06 | $26.06 | $23.56 | 2,487 |
| 2019-05-10 | $26.49 | $26.64 | $26.49 | $26.64 | $24.08 | 874 |
| 2019-05-09 | $26.31 | $26.53 | $26.31 | $26.53 | $23.98 | 3,848 |
| 2019-05-08 | $26.67 | $26.77 | $26.67 | $26.68 | $24.11 | 1,650 |
| 2019-05-07 | $26.59 | $26.59 | $26.35 | $26.43 | $23.89 | 2,274 |
| 2019-05-06 | $26.58 | $26.93 | $26.58 | $26.92 | $24.33 | 5,142 |
| 2019-05-03 | $27.00 | $27.21 | $27.00 | $27.21 | $24.60 | 2,220 |
| 2019-05-02 | $27.01 | $27.10 | $26.89 | $26.95 | $24.36 | 5,947 |
| 2019-05-01 | $27.23 | $27.23 | $27.00 | $27.00 | $24.41 | 1,826 |
| 2019-04-30 | $26.94 | $27.14 | $26.94 | $27.13 | $24.52 | 5,247 |
| 2019-04-29 | $26.96 | $27.00 | $26.87 | $26.97 | $24.38 | 24,489 |
| 2019-04-26 | $26.91 | $26.97 | $26.87 | $26.97 | $24.38 | 11,947 |
| 2019-04-25 | $26.73 | $26.87 | $26.73 | $26.83 | $24.25 | 22,213 |
| 2019-04-24 | $26.88 | $26.98 | $26.84 | $26.89 | $24.31 | 5,563 |
| 2019-04-23 | $26.79 | $26.88 | $26.79 | $26.88 | $24.29 | 889 |
| 2019-04-22 | $27.10 | $27.10 | $26.98 | $26.99 | $24.40 | 6,916 |
| 2019-04-18 | $26.87 | $26.97 | $26.87 | $26.97 | $24.38 | 5,036 |
| 2019-04-17 | $26.90 | $26.95 | $26.85 | $26.85 | $24.27 | 583 |
| 2019-04-16 | $26.75 | $26.82 | $26.75 | $26.80 | $24.22 | 658 |
| 2019-04-15 | $26.57 | $26.65 | $26.54 | $26.65 | $24.09 | 2,559 |
| 2019-04-12 | $26.56 | $26.66 | $26.50 | $26.60 | $24.04 | 2,377 |
| 2019-04-11 | $26.25 | $26.32 | $26.25 | $26.30 | $23.78 | 2,922 |
| 2019-04-10 | $26.32 | $26.32 | $26.30 | $26.30 | $23.77 | 443 |
| 2019-04-09 | $26.29 | $26.29 | $26.17 | $26.17 | $23.66 | 1,826 |
| 2019-04-08 | $26.51 | $26.51 | $26.33 | $26.34 | $23.81 | 1,666 |
| 2019-04-05 | $26.29 | $26.36 | $26.29 | $26.32 | $23.79 | 702 |
| 2019-04-04 | $26.38 | $26.44 | $26.28 | $26.34 | $23.81 | 9,890 |
| 2019-04-03 | $26.10 | $26.29 | $26.10 | $26.29 | $23.76 | 3,454 |
| 2019-04-02 | $25.82 | $25.84 | $25.74 | $25.84 | $23.36 | 1,554 |
| 2019-04-01 | $25.71 | $25.71 | $25.65 | $25.66 | $23.19 | 76,603 |
| 2019-03-29 | $25.35 | $25.39 | $25.21 | $25.39 | $22.95 | 4,691 |
| 2019-03-28 | $25.18 | $25.29 | $25.07 | $25.23 | $22.81 | 45,306 |
| 2019-03-27 | $25.09 | $25.20 | $25.09 | $25.18 | $22.76 | 2,439 |
| 2019-03-26 | $25.04 | $25.04 | $25.04 | $25.04 | $22.63 | 16 |
| 2019-03-25 | $25.20 | $25.20 | $25.04 | $25.04 | $22.63 | 1,316 |
| 2019-03-22 | $25.33 | $25.38 | $25.12 | $25.12 | $22.71 | 2,629 |
| 2019-03-21 | $25.64 | $25.67 | $25.64 | $25.67 | $23.20 | 526 |
| 2019-03-20 | $25.87 | $25.87 | $25.83 | $25.85 | $23.36 | 574 |
| 2019-03-19 | $26.17 | $26.25 | $26.12 | $26.15 | $23.64 | 1,297 |
| 2019-03-18 | $25.96 | $25.96 | $25.81 | $25.93 | $23.44 | 2,446 |
| 2019-03-15 | $25.91 | $25.91 | $25.86 | $25.91 | $23.42 | 1,241 |
| 2019-03-14 | $25.71 | $25.71 | $25.61 | $25.66 | $23.19 | 1,951 |
| 2019-03-13 | $25.50 | $25.65 | $25.50 | $25.65 | $23.19 | 3,568 |
| 2019-03-12 | $25.56 | $25.56 | $25.44 | $25.45 | $23.00 | 2,067 |
| 2019-03-11 | $25.34 | $25.35 | $25.33 | $25.34 | $22.91 | 2,452 |
| 2019-03-08 | $25.19 | $25.19 | $25.19 | $25.19 | $22.77 | 423 |
| 2019-03-07 | $25.24 | $25.30 | $25.23 | $25.23 | $22.81 | 7,401 |
| 2019-03-06 | $25.78 | $25.78 | $25.65 | $25.66 | $23.19 | 713 |
| 2019-03-05 | $25.73 | $25.73 | $25.70 | $25.70 | $23.23 | 460 |
| 2019-03-04 | $25.91 | $25.91 | $25.61 | $25.70 | $23.23 | 2,785 |
| 2019-03-01 | $25.94 | $25.95 | $25.85 | $25.87 | $23.39 | 1,339 |
| 2019-02-28 | $25.69 | $25.73 | $25.00 | $25.00 | $22.60 | 1,372 |
| 2019-02-27 | $25.68 | $25.68 | $25.60 | $25.61 | $23.15 | 1,535 |
| 2019-02-26 | $25.52 | $25.79 | $25.52 | $25.79 | $23.31 | 2,080 |
| 2019-02-25 | $25.29 | $25.29 | $25.29 | $25.29 | $22.86 | 229 |
| 2019-02-22 | $25.29 | $25.29 | $25.29 | $25.29 | $22.86 | 149 |
| 2019-02-21 | $25.28 | $25.29 | $25.28 | $25.29 | $22.86 | 742 |
| 2019-02-20 | $25.37 | $25.44 | $25.37 | $25.44 | $22.99 | 594 |
| 2019-02-19 | $24.88 | $25.23 | $24.88 | $25.19 | $22.77 | 4,394 |
| 2019-02-15 | $24.95 | $25.00 | $24.91 | $25.00 | $22.60 | 2,529 |
| 2019-02-14 | $24.45 | $24.64 | $24.45 | $24.60 | $22.24 | 1,055 |
| 2019-02-13 | $24.91 | $24.91 | $24.68 | $24.68 | $22.31 | 3,268 |
| 2019-02-12 | $24.61 | $24.77 | $24.61 | $24.77 | $22.39 | 1,052 |
| 2019-02-11 | $24.24 | $24.36 | $24.19 | $24.32 | $21.98 | 1,129 |
| 2019-02-08 | $24.36 | $24.36 | $24.19 | $24.34 | $22.00 | 5,186 |
| 2019-02-07 | $24.81 | $24.81 | $24.50 | $24.57 | $22.21 | 7,966 |
| 2019-02-06 | $25.40 | $25.40 | $25.40 | $25.40 | $22.96 | 50 |
| 2019-02-05 | $25.23 | $25.40 | $25.23 | $25.40 | $22.96 | 1,787 |
| 2019-02-04 | $24.88 | $25.06 | $24.84 | $25.06 | $22.65 | 4,611 |
| 2019-02-01 | $25.10 | $25.10 | $25.00 | $25.04 | $22.64 | 6,117 |
| 2019-01-31 | $25.03 | $25.10 | $25.03 | $25.10 | $22.69 | 748 |
| 2019-01-30 | $25.14 | $25.14 | $24.83 | $25.00 | $22.60 | 2,928 |
| 2019-01-29 | $25.13 | $25.16 | $25.13 | $25.16 | $22.74 | 1,242 |
| 2019-01-28 | $25.17 | $25.17 | $25.17 | $25.17 | $22.75 | 581 |
| 2019-01-25 | $25.08 | $25.23 | $25.08 | $25.16 | $22.74 | 4,006 |
| 2019-01-24 | $24.62 | $24.72 | $24.62 | $24.69 | $22.32 | 1,088 |
| 2019-01-23 | $24.87 | $24.90 | $24.59 | $24.67 | $22.29 | 6,965 |
| 2019-01-22 | $24.70 | $24.70 | $24.31 | $24.67 | $22.29 | 5,560 |
| 2019-01-18 | $24.98 | $24.98 | $24.79 | $24.98 | $22.58 | 2,337 |
| 2019-01-17 | $24.35 | $24.35 | $24.35 | $24.35 | $22.01 | 351 |
| 2019-01-16 | $24.46 | $24.46 | $24.46 | $24.46 | $22.11 | 116 |
| 2019-01-15 | $24.39 | $24.45 | $24.39 | $24.45 | $22.10 | 691 |
| 2019-01-14 | $24.23 | $24.46 | $24.18 | $24.46 | $22.11 | 3,386 |
| 2019-01-11 | $24.41 | $24.43 | $24.39 | $24.39 | $22.05 | 665 |
| 2019-01-10 | $24.62 | $24.66 | $24.40 | $24.57 | $22.21 | 11,187 |
| 2019-01-09 | $24.64 | $24.73 | $24.57 | $24.73 | $22.35 | 2,971 |
| 2019-01-08 | $24.33 | $24.43 | $24.23 | $24.35 | $22.01 | 3,613 |
| 2019-01-07 | $24.18 | $24.18 | $24.04 | $24.14 | $21.82 | 3,361 |
| 2019-01-04 | $23.58 | $24.19 | $23.58 | $24.19 | $21.86 | 2,614 |
| 2019-01-03 | $23.49 | $23.49 | $23.21 | $23.25 | $21.02 | 7,037 |
| 2019-01-02 | $23.52 | $23.57 | $23.42 | $23.55 | $21.29 | 3,688 |
| 2018-12-31 | $24.00 | $24.00 | $23.52 | $23.62 | $21.35 | 5,484 |
| 2018-12-28 | $23.89 | $23.89 | $23.53 | $23.53 | $21.27 | 6,877 |
| 2018-12-27 | $23.73 | $23.75 | $23.54 | $23.75 | $21.08 | 2,892 |
| 2018-12-26 | $23.55 | $23.64 | $23.41 | $23.64 | $20.98 | 6,551 |
| 2018-12-24 | $23.65 | $23.84 | $23.54 | $23.54 | $20.89 | 4,280 |
| 2018-12-21 | $24.12 | $24.22 | $24.00 | $24.00 | $21.30 | 6,025 |
| 2018-12-20 | $24.14 | $24.29 | $24.10 | $24.10 | $21.38 | 4,060 |
| 2018-12-19 | $24.57 | $24.78 | $24.24 | $24.24 | $21.51 | 5,001 |
| 2018-12-18 | $24.44 | $24.55 | $24.44 | $24.47 | $21.71 | 4,784 |
| 2018-12-17 | $24.34 | $24.51 | $23.98 | $23.98 | $21.28 | 13,689 |
| 2018-12-14 | $24.59 | $24.60 | $24.55 | $24.55 | $21.79 | 2,425 |
| 2018-12-13 | $24.80 | $24.93 | $24.59 | $24.59 | $21.82 | 23,929 |
| 2018-12-12 | $24.64 | $24.87 | $24.64 | $24.86 | $22.06 | 13,356 |
| 2018-12-11 | $24.58 | $24.58 | $24.40 | $24.40 | $21.65 | 1,221 |
| 2018-12-10 | $24.30 | $24.39 | $24.19 | $24.35 | $21.61 | 2,383 |
| 2018-12-07 | $24.90 | $24.90 | $24.44 | $24.44 | $21.69 | 5,665 |
| 2018-12-06 | $24.86 | $24.91 | $24.56 | $24.91 | $22.10 | 9,550 |
| 2018-12-04 | $25.37 | $25.44 | $25.20 | $25.20 | $22.36 | 3,679 |
| 2018-12-03 | $26.09 | $26.09 | $25.96 | $25.97 | $23.04 | 1,215 |
| 2018-11-30 | $25.48 | $25.61 | $25.48 | $25.54 | $22.66 | 2,285 |
| 2018-11-29 | $25.75 | $25.78 | $25.72 | $25.78 | $22.88 | 2,095 |
| 2018-11-28 | $25.46 | $25.84 | $25.46 | $25.84 | $22.93 | 4,045 |
| 2018-11-27 | $25.50 | $25.50 | $25.50 | $25.50 | $22.63 | 335 |
| 2018-11-26 | $25.67 | $25.70 | $25.67 | $25.69 | $22.80 | 3,183 |
| 2018-11-23 | $25.28 | $25.30 | $25.28 | $25.30 | $22.45 | 1,844 |
| 2018-11-21 | $25.35 | $25.53 | $25.35 | $25.53 | $22.65 | 7,599 |
| 2018-11-20 | $25.11 | $25.35 | $25.11 | $25.35 | $22.50 | 2,339 |
| 2018-11-19 | $25.81 | $25.81 | $25.81 | $25.81 | $22.90 | 2,838 |
| 2018-11-16 | $25.79 | $25.88 | $25.78 | $25.88 | $22.97 | 702 |
| 2018-11-15 | $25.78 | $25.86 | $25.78 | $25.84 | $22.93 | 2,480 |
| 2018-11-14 | $25.99 | $25.99 | $25.65 | $25.86 | $22.95 | 823 |
| 2018-11-13 | $26.01 | $26.01 | $25.66 | $25.66 | $22.77 | 909 |
| 2018-11-12 | $25.78 | $25.78 | $25.40 | $25.40 | $22.54 | 2,386 |
| 2018-11-09 | $26.00 | $26.10 | $26.00 | $26.10 | $23.16 | 2,110 |
| 2018-11-08 | $26.35 | $26.35 | $26.27 | $26.27 | $23.31 | 2,602 |
| 2018-11-07 | $26.52 | $26.60 | $26.48 | $26.53 | $23.54 | 2,350 |
| 2018-11-06 | $26.08 | $26.26 | $26.08 | $26.26 | $23.30 | 2,152 |
| 2018-11-05 | $26.30 | $26.30 | $26.14 | $26.18 | $23.23 | 2,239 |
| 2018-11-02 | $26.43 | $26.57 | $26.43 | $26.57 | $23.58 | 1,142 |
| 2018-11-01 | $26.03 | $26.06 | $26.03 | $26.06 | $23.13 | 1,479 |
| 2018-10-31 | $26.00 | $26.00 | $25.80 | $25.80 | $22.89 | 4,742 |
| 2018-10-30 | $25.50 | $25.62 | $25.50 | $25.51 | $22.64 | 5,704 |
| 2018-10-29 | $25.84 | $25.84 | $25.51 | $25.51 | $22.64 | 727 |
| 2018-10-26 | $25.29 | $25.62 | $25.16 | $25.62 | $22.73 | 3,612 |
| 2018-10-25 | $25.38 | $25.75 | $25.37 | $25.75 | $22.85 | 1,974 |
| 2018-10-24 | $25.74 | $25.76 | $25.24 | $25.24 | $22.40 | 1,158 |
| 2018-10-23 | $25.80 | $26.12 | $25.79 | $26.12 | $23.17 | 1,613 |
| 2018-10-22 | $26.51 | $26.51 | $26.34 | $26.37 | $23.40 | 828 |
| 2018-10-19 | $26.47 | $26.62 | $26.47 | $26.58 | $23.58 | 2,129 |
| 2018-10-18 | $26.66 | $26.78 | $26.35 | $26.35 | $23.38 | 2,322 |
| 2018-10-17 | $27.11 | $27.11 | $27.11 | $27.11 | $24.06 | 416 |
| 2018-10-16 | $27.11 | $27.25 | $27.11 | $27.25 | $24.18 | 1,264 |
| 2018-10-15 | $26.85 | $26.85 | $26.85 | $26.85 | $23.83 | 312 |
| 2018-10-12 | $26.62 | $26.62 | $26.49 | $26.49 | $23.51 | 541 |
| 2018-10-11 | $26.85 | $26.85 | $26.53 | $26.67 | $23.66 | 1,640 |
| 2018-10-10 | $27.15 | $27.15 | $26.87 | $26.93 | $23.90 | 2,443 |
| 2018-10-09 | $27.25 | $27.51 | $27.25 | $27.49 | $24.39 | 752 |
| 2018-10-08 | $27.36 | $27.46 | $27.30 | $27.32 | $24.24 | 4,709 |
| 2018-10-05 | $27.74 | $27.76 | $27.74 | $27.76 | $24.63 | 480 |
| 2018-10-04 | $28.30 | $28.39 | $28.01 | $28.19 | $25.01 | 3,289 |
| 2018-10-03 | $28.50 | $28.54 | $28.46 | $28.54 | $25.33 | 1,442 |
| 2018-10-02 | $28.16 | $28.37 | $28.16 | $28.37 | $25.18 | 2,165 |
| 2018-10-01 | $28.65 | $28.65 | $28.51 | $28.51 | $25.29 | 2,679 |
| 2018-09-28 | $28.22 | $28.49 | $28.22 | $28.49 | $25.28 | 8,534 |
| 2018-09-27 | $28.88 | $28.99 | $28.88 | $28.90 | $25.65 | 1,183 |
| 2018-09-26 | $29.07 | $29.08 | $29.07 | $29.08 | $25.81 | 561 |
| 2018-09-25 | $29.12 | $29.12 | $29.03 | $29.03 | $25.76 | 1,725 |
| 2018-09-24 | $29.12 | $29.12 | $29.00 | $29.06 | $25.79 | 1,900 |
| 2018-09-21 | $29.12 | $29.12 | $29.12 | $29.12 | $25.84 | 113 |
| 2018-09-20 | $28.93 | $29.12 | $28.93 | $29.12 | $25.84 | 900 |
| 2018-09-19 | $28.43 | $28.54 | $28.43 | $28.50 | $25.29 | 1,551 |
| 2018-09-18 | $28.26 | $28.47 | $28.26 | $28.47 | $25.26 | 4,406 |
| 2018-09-17 | $28.22 | $28.26 | $28.13 | $28.13 | $24.96 | 2,565 |
| 2018-09-14 | $28.36 | $28.36 | $28.11 | $28.18 | $25.01 | 1,940 |
| 2018-09-13 | $28.23 | $28.29 | $28.23 | $28.28 | $25.10 | 8,199 |
| 2018-09-12 | $27.93 | $28.01 | $27.88 | $27.93 | $24.78 | 4,129 |
| 2018-09-11 | $27.56 | $27.98 | $27.56 | $27.98 | $24.83 | 5,022 |
| 2018-09-10 | $27.85 | $27.85 | $27.79 | $27.79 | $24.66 | 1,622 |
| 2018-09-07 | $27.63 | $27.63 | $27.50 | $27.57 | $24.47 | 1,727 |
| 2018-09-06 | $28.02 | $28.02 | $27.75 | $27.76 | $24.63 | 1,264 |
| 2018-09-05 | $28.19 | $28.19 | $28.03 | $28.04 | $24.88 | 1,239 |
| 2018-09-04 | $28.24 | $28.27 | $28.14 | $28.27 | $25.09 | 2,665 |
| 2018-08-31 | $28.81 | $28.81 | $28.45 | $28.45 | $25.25 | 8,988 |
| 2018-08-30 | $29.16 | $29.17 | $29.06 | $29.17 | $25.89 | 901 |
| 2018-08-29 | $29.23 | $29.38 | $29.23 | $29.38 | $26.07 | 4,851 |
| 2018-08-28 | $29.34 | $29.34 | $29.34 | $29.34 | $26.04 | 188 |
| 2018-08-27 | $28.97 | $29.22 | $28.97 | $29.19 | $25.90 | 1,911 |
| 2018-08-24 | $28.67 | $28.83 | $28.67 | $28.78 | $25.54 | 2,849 |
| 2018-08-23 | $28.68 | $28.68 | $28.60 | $28.60 | $25.38 | 724 |
| 2018-08-22 | $28.70 | $28.70 | $28.70 | $28.70 | $25.47 | 247 |
| 2018-08-21 | $28.58 | $28.62 | $28.52 | $28.62 | $25.40 | 2,511 |
| 2018-08-20 | $28.19 | $28.22 | $28.19 | $28.22 | $25.04 | 912 |
| 2018-08-17 | $27.80 | $28.06 | $27.80 | $28.06 | $24.90 | 1,211 |
| 2018-08-16 | $27.67 | $27.85 | $27.67 | $27.85 | $24.71 | 5,423 |
| 2018-08-15 | $27.61 | $27.64 | $27.46 | $27.64 | $24.53 | 1,965 |
| 2018-08-14 | $28.05 | $28.20 | $28.01 | $28.20 | $25.02 | 5,579 |
| 2018-08-13 | $28.18 | $28.30 | $28.13 | $28.13 | $24.96 | 5,161 |
| 2018-08-10 | $28.47 | $28.47 | $28.20 | $28.20 | $25.02 | 4,506 |
| 2018-08-09 | $29.24 | $29.24 | $29.24 | $29.24 | $25.95 | 150 |
| 2018-08-08 | $29.28 | $29.28 | $29.22 | $29.24 | $25.95 | 1,452 |
| 2018-08-07 | $29.44 | $29.44 | $29.28 | $29.28 | $25.98 | 411 |
| 2018-08-06 | $29.01 | $29.08 | $28.95 | $29.08 | $25.81 | 2,138 |
| 2018-08-03 | $29.22 | $29.22 | $29.18 | $29.20 | $25.91 | 2,002 |
| 2018-08-02 | $29.11 | $29.16 | $29.06 | $29.15 | $25.87 | 2,701 |
| 2018-08-01 | $29.78 | $29.78 | $29.61 | $29.61 | $26.27 | 734 |
| 2018-07-31 | $29.93 | $29.95 | $29.87 | $29.92 | $26.55 | 8,303 |
| 2018-07-30 | $29.95 | $29.95 | $29.91 | $29.91 | $26.54 | 1,829 |
| 2018-07-27 | $30.00 | $30.00 | $29.78 | $29.81 | $26.45 | 3,704 |
| 2018-07-26 | $29.88 | $29.88 | $29.79 | $29.80 | $26.44 | 4,026 |
| 2018-07-25 | $29.44 | $29.44 | $29.24 | $29.35 | $26.04 | 1,782 |
| 2018-07-24 | $29.65 | $29.73 | $29.54 | $29.54 | $26.21 | 2,368 |
| 2018-07-23 | $29.27 | $29.37 | $29.27 | $29.37 | $26.06 | 1,618 |
| 2018-07-20 | $29.21 | $29.37 | $29.21 | $29.37 | $26.06 | 4,695 |
| 2018-07-19 | $29.48 | $29.48 | $29.37 | $29.44 | $26.12 | 1,936 |
| 2018-07-18 | $29.58 | $29.68 | $29.58 | $29.61 | $26.28 | 10,377 |
| 2018-07-17 | $29.37 | $29.57 | $29.37 | $29.57 | $26.24 | 3,984 |
| 2018-07-16 | $29.31 | $29.41 | $29.31 | $29.41 | $26.09 | 4,261 |
| 2018-07-13 | $29.09 | $29.09 | $29.09 | $29.09 | $25.81 | 175 |
| 2018-07-12 | $28.99 | $29.16 | $28.99 | $29.16 | $25.88 | 6,950 |
| 2018-07-11 | $29.21 | $29.21 | $28.92 | $28.96 | $25.70 | 9,166 |
| 2018-07-10 | $29.53 | $29.60 | $29.51 | $29.58 | $26.25 | 6,335 |
| 2018-07-09 | $29.37 | $29.46 | $29.37 | $29.43 | $26.12 | 3,475 |
| 2018-07-06 | $29.15 | $29.25 | $29.15 | $29.22 | $25.93 | 3,951 |
| 2018-07-05 | $29.08 | $29.17 | $29.02 | $29.14 | $25.86 | 6,666 |
| 2018-07-03 | $28.92 | $28.92 | $28.65 | $28.65 | $25.43 | 2,317 |
| 2018-07-02 | $28.32 | $28.57 | $28.32 | $28.57 | $25.35 | 1,909 |
| 2018-06-29 | $28.69 | $28.78 | $28.65 | $28.71 | $25.48 | 3,304 |
| 2018-06-28 | $28.10 | $28.27 | $28.07 | $28.27 | $25.09 | 2,873 |
| 2018-06-27 | $28.62 | $28.80 | $28.45 | $28.45 | $25.25 | 5,745 |
| 2018-06-26 | $28.59 | $28.67 | $28.46 | $28.60 | $25.38 | 5,868 |
| 2018-06-25 | $28.96 | $28.96 | $28.64 | $28.79 | $25.55 | 1,296 |
| 2018-06-22 | $29.17 | $29.36 | $29.12 | $29.36 | $26.05 | 521 |
| 2018-06-21 | $29.18 | $29.18 | $29.00 | $29.01 | $25.74 | 3,180 |
| 2018-06-20 | $29.34 | $29.42 | $29.29 | $29.38 | $26.07 | 6,099 |
| 2018-06-19 | $29.49 | $29.79 | $29.49 | $29.78 | $26.11 | 10,445 |
| 2018-06-18 | $29.99 | $30.11 | $29.99 | $30.10 | $26.39 | 948 |
| 2018-06-15 | $30.51 | $30.56 | $30.51 | $30.55 | $26.79 | 47,507 |
| 2018-06-14 | $30.59 | $30.85 | $30.59 | $30.74 | $26.96 | 2,266 |
| 2018-06-13 | $30.57 | $30.57 | $30.56 | $30.56 | $26.80 | 1,144 |
| 2018-06-12 | $30.59 | $30.59 | $30.59 | $30.59 | $26.83 | 1,038 |
| 2018-06-11 | $30.37 | $30.66 | $30.36 | $30.61 | $26.84 | 2,026 |
| 2018-06-08 | $30.30 | $30.43 | $30.24 | $30.42 | $26.68 | 3,150 |
| 2018-06-07 | $30.54 | $30.54 | $30.28 | $30.29 | $26.56 | 1,101 |
| 2018-06-06 | $30.31 | $30.60 | $30.31 | $30.59 | $26.82 | 5,191 |
| 2018-06-05 | $30.39 | $30.39 | $30.18 | $30.24 | $26.52 | 2,110 |
| 2018-06-04 | $30.12 | $30.20 | $30.12 | $30.18 | $26.47 | 5,568 |
| 2018-06-01 | $30.13 | $30.14 | $29.95 | $30.00 | $26.31 | 4,551 |
| 2018-05-31 | $29.86 | $29.87 | $29.71 | $29.71 | $26.05 | 13,412 |
| 2018-05-30 | $30.00 | $30.22 | $29.81 | $30.22 | $26.50 | 3,568 |
| 2018-05-29 | $29.85 | $29.85 | $29.41 | $29.50 | $25.87 | 7,032 |
| 2018-05-25 | $30.41 | $30.43 | $30.41 | $30.43 | $26.69 | 410 |
| 2018-05-24 | $30.50 | $30.50 | $30.36 | $30.46 | $26.71 | 3,233 |
| 2018-05-23 | $30.71 | $30.71 | $30.49 | $30.69 | $26.91 | 9,566 |
| 2018-05-22 | $31.40 | $31.40 | $31.30 | $31.33 | $27.48 | 1,754 |
| 2018-05-21 | $31.35 | $31.35 | $31.20 | $31.25 | $27.40 | 3,069 |
| 2018-05-18 | $31.08 | $31.08 | $31.02 | $31.02 | $27.20 | 5,187 |
| 2018-05-17 | $31.27 | $31.29 | $31.11 | $31.17 | $27.33 | 4,124 |
| 2018-05-16 | $30.97 | $31.06 | $30.96 | $31.02 | $27.20 | 2,871 |
| 2018-05-15 | $30.95 | $31.14 | $30.87 | $31.07 | $27.25 | 1,574 |
| 2018-05-14 | $31.36 | $31.44 | $31.24 | $31.32 | $27.46 | 3,267 |
| 2018-05-11 | $31.43 | $31.43 | $31.28 | $31.34 | $27.48 | 677 |
| 2018-05-10 | $31.25 | $31.35 | $31.25 | $31.35 | $27.49 | 3,046 |
| 2018-05-09 | $30.91 | $31.14 | $30.91 | $31.10 | $27.27 | 1,788 |
| 2018-05-08 | $30.91 | $30.91 | $30.91 | $30.91 | $27.11 | 707 |
| 2018-05-07 | $31.15 | $31.23 | $31.15 | $31.16 | $27.33 | 2,273 |
| 2018-05-04 | $31.00 | $31.03 | $30.92 | $31.02 | $27.20 | 8,314 |
| 2018-05-03 | $30.89 | $30.95 | $30.66 | $30.95 | $27.14 | 5,654 |
| 2018-05-02 | $31.02 | $31.08 | $31.00 | $31.08 | $27.26 | 1,842 |
| 2018-05-01 | $30.75 | $30.75 | $30.41 | $30.44 | $26.69 | 15,198 |
| 2018-04-30 | $30.78 | $30.80 | $30.68 | $30.68 | $26.91 | 1,714 |
| 2018-04-27 | $30.94 | $30.94 | $30.94 | $30.94 | $27.13 | 213 |
| 2018-04-26 | $30.56 | $30.64 | $30.56 | $30.64 | $26.87 | 1,205 |
| 2018-04-25 | $30.52 | $30.57 | $30.43 | $30.57 | $26.81 | 3,047 |
| 2018-04-24 | $31.16 | $31.16 | $30.73 | $30.73 | $26.95 | 1,770 |
| 2018-04-23 | $31.20 | $31.20 | $31.04 | $31.10 | $27.27 | 5,431 |
| 2018-04-20 | $31.12 | $31.19 | $31.10 | $31.12 | $27.29 | 798 |
| 2018-04-19 | $31.38 | $31.41 | $31.25 | $31.32 | $27.47 | 2,039 |
| 2018-04-18 | $31.53 | $31.62 | $31.52 | $31.54 | $27.66 | 2,832 |
| 2018-04-17 | $31.25 | $31.54 | $31.25 | $31.49 | $27.62 | 6,478 |
| 2018-04-16 | $31.08 | $31.17 | $31.08 | $31.12 | $27.29 | 2,406 |
| 2018-04-13 | $30.98 | $31.05 | $30.94 | $31.05 | $27.23 | 1,783 |
| 2018-04-12 | $30.86 | $31.01 | $30.86 | $30.99 | $27.18 | 4,976 |
| 2018-04-11 | $31.04 | $31.04 | $30.69 | $30.70 | $26.92 | 1,949 |
| 2018-04-10 | $31.03 | $31.03 | $30.92 | $30.92 | $27.12 | 1,700 |
| 2018-04-09 | $30.68 | $30.68 | $30.68 | $30.68 | $26.91 | 107 |
| 2018-04-06 | $30.31 | $30.49 | $30.30 | $30.31 | $26.58 | 3,485 |
| 2018-04-05 | $30.41 | $30.51 | $30.36 | $30.51 | $26.76 | 9,589 |
| 2018-04-04 | $29.47 | $30.01 | $29.47 | $30.01 | $26.32 | 2,474 |
| 2018-04-03 | $29.86 | $29.98 | $29.78 | $29.98 | $26.29 | 2,053 |
| 2018-04-02 | $30.26 | $30.26 | $29.52 | $29.78 | $26.12 | 4,415 |
| 2018-03-29 | $30.24 | $30.24 | $30.24 | $30.24 | $26.52 | 801 |
| 2018-03-28 | $29.71 | $30.00 | $29.67 | $29.87 | $26.19 | 6,444 |
| 2018-03-27 | $29.98 | $30.19 | $29.83 | $29.83 | $26.16 | 12,366 |
| 2018-03-26 | $29.88 | $30.15 | $29.74 | $30.15 | $26.44 | 7,372 |
| 2018-03-23 | $30.06 | $30.06 | $29.54 | $29.55 | $25.91 | 10,967 |
| 2018-03-22 | $30.16 | $30.21 | $30.01 | $30.01 | $26.32 | 4,756 |
| 2018-03-21 | $30.57 | $30.68 | $30.55 | $30.59 | $26.83 | 12,540 |
| 2018-03-20 | $30.51 | $30.66 | $30.51 | $30.62 | $26.85 | 2,049 |
| 2018-03-19 | $30.72 | $30.72 | $30.43 | $30.53 | $26.77 | 3,281 |
| 2018-03-16 | $30.81 | $30.81 | $30.81 | $30.81 | $27.02 | 328 |
| 2018-03-15 | $30.72 | $30.87 | $30.71 | $30.87 | $27.07 | 1,822 |
| 2018-03-14 | $30.99 | $30.99 | $30.67 | $30.67 | $26.90 | 2,402 |
| 2018-03-13 | $31.02 | $31.03 | $30.62 | $30.62 | $26.85 | 1,700 |
| 2018-03-12 | $30.88 | $31.01 | $30.88 | $31.01 | $27.20 | 5,088 |
| 2018-03-09 | $30.81 | $30.84 | $30.78 | $30.84 | $27.04 | 2,038 |
| 2018-03-08 | $30.89 | $30.89 | $30.78 | $30.82 | $27.02 | 9,579 |
| 2018-03-07 | $30.63 | $30.75 | $30.62 | $30.75 | $26.96 | 6,451 |
| 2018-03-06 | $30.66 | $30.66 | $30.49 | $30.56 | $26.80 | 20,873 |
| 2018-03-05 | $30.14 | $30.42 | $29.92 | $30.42 | $26.67 | 8,433 |
| 2018-03-02 | $29.51 | $30.07 | $29.51 | $30.07 | $26.37 | 72,592 |
| 2018-03-01 | $30.38 | $30.38 | $29.86 | $29.96 | $26.27 | 9,347 |
| 2018-02-28 | $30.89 | $30.89 | $30.56 | $30.56 | $26.80 | 6,164 |
| 2018-02-27 | $31.31 | $31.31 | $30.91 | $30.91 | $27.10 | 3,415 |
| 2018-02-26 | $31.25 | $31.42 | $31.15 | $31.35 | $27.49 | 23,441 |
| 2018-02-23 | $31.28 | $31.39 | $31.13 | $31.39 | $27.53 | 8,059 |
| 2018-02-22 | $30.93 | $31.06 | $30.89 | $31.06 | $27.24 | 2,930 |
| 2018-02-21 | $31.10 | $31.34 | $30.91 | $30.92 | $27.12 | 4,686 |
| 2018-02-20 | $31.23 | $31.27 | $31.10 | $31.10 | $27.27 | 6,088 |
| 2018-02-16 | $31.17 | $31.55 | $31.17 | $31.55 | $27.67 | 8,744 |
| 2018-02-15 | $31.39 | $31.45 | $31.30 | $31.43 | $27.56 | 15,718 |
| 2018-02-14 | $30.42 | $31.44 | $30.42 | $31.33 | $27.48 | 8,796 |
| 2018-02-13 | $30.78 | $30.79 | $30.69 | $30.79 | $27.00 | 2,362 |
| 2018-02-12 | $30.69 | $30.85 | $30.57 | $30.79 | $27.00 | 12,324 |
| 2018-02-09 | $30.29 | $30.43 | $29.67 | $30.43 | $26.69 | 15,853 |
| 2018-02-08 | $31.13 | $31.13 | $30.20 | $30.20 | $26.48 | 20,317 |
| 2018-02-07 | $31.69 | $31.69 | $31.16 | $31.31 | $27.46 | 21,625 |
| 2018-02-06 | $30.84 | $31.74 | $30.84 | $31.69 | $27.79 | 21,879 |
| 2018-02-05 | $32.00 | $32.07 | $30.68 | $30.93 | $27.12 | 32,127 |
| 2018-02-02 | $32.56 | $32.57 | $32.16 | $32.16 | $28.20 | 23,343 |
| 2018-02-01 | $32.75 | $33.00 | $32.75 | $32.98 | $28.92 | 12,032 |
| 2018-01-31 | $33.42 | $33.42 | $33.17 | $33.17 | $29.09 | 5,121 |
| 2018-01-30 | $33.28 | $33.30 | $33.13 | $33.16 | $29.08 | 13,171 |
| 2018-01-29 | $33.51 | $33.53 | $33.31 | $33.39 | $29.28 | 4,844 |
| 2018-01-26 | $33.65 | $33.70 | $33.62 | $33.64 | $29.50 | 32,435 |
| 2018-01-25 | $33.81 | $33.82 | $33.50 | $33.59 | $29.46 | 19,606 |
| 2018-01-24 | $33.96 | $34.00 | $33.66 | $33.80 | $29.64 | 15,446 |
| 2018-01-23 | $33.67 | $33.82 | $33.67 | $33.80 | $29.64 | 8,692 |
| 2018-01-22 | $33.57 | $33.57 | $33.34 | $33.55 | $29.42 | 44,981 |
| 2018-01-19 | $33.39 | $33.45 | $33.30 | $33.45 | $29.33 | 4,541 |
| 2018-01-18 | $32.79 | $33.06 | $32.79 | $33.03 | $28.96 | 4,428 |
| 2018-01-17 | $32.83 | $32.90 | $32.65 | $32.83 | $28.79 | 2,354 |
| 2018-01-16 | $33.04 | $33.04 | $32.70 | $32.81 | $28.77 | 13,447 |
| 2018-01-12 | $32.60 | $32.78 | $32.50 | $32.70 | $28.68 | 21,889 |
| 2018-01-11 | $32.32 | $32.33 | $32.20 | $32.30 | $28.33 | 4,942 |
| 2018-01-10 | $32.37 | $32.37 | $32.16 | $32.19 | $28.23 | 7,622 |
| 2018-01-09 | $32.54 | $32.54 | $32.34 | $32.41 | $28.42 | 4,332 |
| 2018-01-08 | $32.75 | $32.75 | $32.38 | $32.50 | $28.50 | 75,596 |
| 2018-01-05 | $32.45 | $32.60 | $32.41 | $32.60 | $28.59 | 21,572 |
| 2018-01-04 | $32.10 | $32.37 | $32.10 | $32.24 | $28.27 | 10,737 |
| 2018-01-03 | $31.64 | $31.73 | $31.55 | $31.70 | $27.80 | 9,517 |
| 2018-01-02 | $31.41 | $31.53 | $31.33 | $31.46 | $27.59 | 3,915 |
| 2017-12-29 | $31.36 | $31.59 | $31.34 | $31.59 | $27.70 | 5,692 |
| 2017-12-28 | $31.52 | $31.57 | $31.52 | $31.55 | $27.67 | 882 |
| 2017-12-27 | $31.54 | $31.54 | $31.43 | $31.43 | $27.57 | 3,903 |
| 2017-12-26 | $31.51 | $31.51 | $31.36 | $31.36 | $27.50 | 2,128 |
| 2017-12-22 | $31.48 | $31.48 | $31.31 | $31.42 | $27.55 | 5,834 |
| 2017-12-21 | $31.52 | $31.55 | $31.29 | $31.49 | $27.61 | 1,172 |
| 2017-12-20 | $31.94 | $31.94 | $31.40 | $31.77 | $27.86 | 2,177 |
| 2017-12-19 | $31.92 | $31.92 | $31.63 | $31.81 | $27.90 | 4,026 |
| 2017-12-18 | $31.66 | $31.90 | $31.66 | $31.77 | $27.86 | 9,482 |
| 2017-12-15 | $31.33 | $31.37 | $31.18 | $31.21 | $27.37 | 4,623 |
| 2017-12-14 | $31.47 | $31.47 | $31.14 | $31.18 | $27.34 | 6,760 |
| 2017-12-13 | $31.34 | $31.37 | $31.25 | $31.37 | $27.51 | 1,966 |
| 2017-12-12 | $31.26 | $31.35 | $31.19 | $31.32 | $27.47 | 13,851 |
| 2017-12-11 | $31.47 | $31.47 | $31.41 | $31.41 | $27.55 | 1,340 |
| 2017-12-08 | $31.51 | $31.51 | $31.31 | $31.46 | $27.59 | 5,617 |
| 2017-12-07 | $31.07 | $31.32 | $31.03 | $31.32 | $27.47 | 1,788 |
| 2017-12-06 | $31.08 | $31.15 | $31.00 | $31.11 | $27.28 | 3,894 |
| 2017-12-05 | $31.31 | $31.31 | $31.19 | $31.19 | $27.35 | 8,998 |
| 2017-12-04 | $31.58 | $31.58 | $31.36 | $31.49 | $27.62 | 8,393 |
| 2017-12-01 | $31.51 | $31.51 | $31.05 | $31.23 | $27.39 | 5,682 |
| 2017-11-30 | $31.70 | $31.70 | $31.42 | $31.42 | $27.55 | 13,596 |
| 2017-11-29 | $31.72 | $31.72 | $31.42 | $31.43 | $27.56 | 2,058 |
| 2017-11-28 | $31.50 | $31.59 | $31.39 | $31.59 | $27.70 | 13,729 |
| 2017-11-27 | $31.43 | $31.49 | $31.39 | $31.40 | $27.54 | 5,152 |
| 2017-11-24 | $31.68 | $31.68 | $31.68 | $31.68 | $27.78 | 177,633 |
| 2017-11-22 | $31.40 | $31.46 | $30.91 | $31.09 | $27.26 | 5,217 |
| 2017-11-21 | $31.15 | $31.45 | $31.15 | $31.42 | $27.55 | 7,576 |
| 2017-11-20 | $31.25 | $31.25 | $31.04 | $31.09 | $27.27 | 2,769 |
| 2017-11-17 | $31.21 | $31.21 | $31.02 | $31.15 | $27.32 | 2,744 |
| 2017-11-16 | $31.22 | $31.29 | $31.15 | $31.29 | $27.44 | 3,440 |
| 2017-11-15 | $30.67 | $31.13 | $30.67 | $30.95 | $27.14 | 8,081 |
| 2017-11-14 | $31.07 | $31.29 | $31.03 | $31.29 | $27.44 | 2,717 |
| 2017-11-13 | $30.84 | $30.97 | $30.70 | $30.97 | $27.16 | 3,439 |
| 2017-11-10 | $31.22 | $31.22 | $31.00 | $31.06 | $27.24 | 2,588 |
| 2017-11-09 | $31.23 | $31.23 | $31.06 | $31.20 | $27.36 | 5,255 |
| 2017-11-08 | $31.56 | $31.59 | $31.35 | $31.59 | $27.70 | 2,205 |
| 2017-11-07 | $31.63 | $31.63 | $31.35 | $31.47 | $27.60 | 11,544 |
| 2017-11-06 | $31.76 | $31.78 | $31.71 | $31.78 | $27.87 | 4,756 |
| 2017-11-03 | $31.81 | $31.84 | $31.75 | $31.78 | $27.87 | 2,260 |
| 2017-11-02 | $31.80 | $31.91 | $31.80 | $31.91 | $27.98 | 8,833 |
| 2017-11-01 | $31.50 | $31.85 | $31.50 | $31.75 | $27.84 | 10,495 |
| 2017-10-31 | $31.32 | $31.55 | $31.32 | $31.50 | $27.62 | 13,549 |
| 2017-10-30 | $31.26 | $31.26 | $31.21 | $31.24 | $27.39 | 5,051 |
| 2017-10-27 | $31.19 | $31.35 | $31.03 | $31.08 | $27.26 | 13,163 |
| 2017-10-26 | $31.03 | $31.18 | $31.02 | $31.15 | $27.32 | 3,853 |
| 2017-10-25 | $31.05 | $31.17 | $30.99 | $31.04 | $27.22 | 2,846 |
| 2017-10-24 | $31.19 | $31.19 | $30.95 | $30.95 | $27.14 | 4,644 |
| 2017-10-23 | $31.09 | $31.09 | $30.95 | $30.98 | $27.16 | 4,822 |
| 2017-10-20 | $31.14 | $31.14 | $31.00 | $31.09 | $27.26 | 3,542 |
| 2017-10-19 | $31.04 | $31.40 | $31.04 | $31.21 | $27.37 | 7,459 |
| 2017-10-18 | $31.30 | $31.30 | $31.13 | $31.27 | $27.42 | 1,750 |
| 2017-10-17 | $31.13 | $31.13 | $31.00 | $31.10 | $27.27 | 2,929 |
| 2017-10-16 | $31.47 | $31.47 | $30.99 | $31.07 | $27.25 | 17,838 |
| 2017-10-13 | $31.33 | $31.33 | $31.17 | $31.17 | $27.33 | 8,641 |
| 2017-10-12 | $31.26 | $31.26 | $31.16 | $31.16 | $27.33 | 1,665 |
| 2017-10-11 | $31.21 | $31.22 | $31.10 | $31.16 | $27.33 | 2,497 |
| 2017-10-10 | $31.06 | $31.06 | $30.93 | $30.93 | $27.13 | 1,392 |
| 2017-10-09 | $30.94 | $30.94 | $30.84 | $30.85 | $27.05 | 3,800 |
| 2017-10-06 | $30.88 | $30.89 | $30.73 | $30.86 | $27.06 | 17,758 |
| 2017-10-05 | $30.87 | $30.87 | $30.79 | $30.83 | $27.04 | 2,343 |
| 2017-10-04 | $30.95 | $30.95 | $30.86 | $30.91 | $27.11 | 2,316 |
| 2017-10-03 | $30.84 | $30.86 | $30.77 | $30.86 | $27.06 | 8,260 |
| 2017-10-02 | $30.74 | $30.77 | $30.67 | $30.77 | $26.98 | 2,289 |
| 2017-09-29 | $30.53 | $30.80 | $30.53 | $30.72 | $26.94 | 3,502 |
| 2017-09-28 | $30.35 | $30.48 | $30.32 | $30.43 | $26.69 | 17,214 |
| 2017-09-27 | $30.09 | $30.27 | $30.09 | $30.27 | $26.55 | 8,349 |
| 2017-09-26 | $30.28 | $30.28 | $30.11 | $30.15 | $26.44 | 5,271 |
| 2017-09-25 | $30.41 | $30.41 | $30.22 | $30.28 | $26.55 | 4,762 |
| 2017-09-22 | $30.56 | $30.61 | $30.56 | $30.61 | $26.84 | 2,789 |
| 2017-09-21 | $30.56 | $30.59 | $30.51 | $30.59 | $26.83 | 1,835 |
| 2017-09-20 | $30.60 | $30.60 | $30.41 | $30.41 | $26.67 | 11,752 |
| 2017-09-19 | $30.61 | $30.62 | $30.53 | $30.62 | $26.85 | 4,619 |
| 2017-09-18 | $30.52 | $30.52 | $30.43 | $30.45 | $26.70 | 18,254 |
| 2017-09-15 | $30.38 | $30.41 | $30.35 | $30.35 | $26.61 | 2,758 |
| 2017-09-14 | $30.23 | $30.23 | $30.23 | $30.23 | $26.51 | 416 |
| 2017-09-13 | $30.31 | $30.33 | $30.26 | $30.31 | $26.58 | 5,031 |
| 2017-09-12 | $30.16 | $30.49 | $30.16 | $30.44 | $26.69 | 8,080 |
| 2017-09-11 | $30.38 | $30.38 | $30.26 | $30.38 | $26.64 | 3,160 |
| 2017-09-08 | $29.91 | $30.04 | $29.91 | $30.04 | $26.35 | 5,447 |
| 2017-09-07 | $30.00 | $30.11 | $29.98 | $30.09 | $26.39 | 11,675 |
| 2017-09-06 | $29.50 | $29.75 | $29.50 | $29.70 | $26.05 | 5,982 |
| 2017-09-05 | $29.47 | $29.47 | $29.21 | $29.26 | $25.66 | 7,370 |
| 2017-09-01 | $29.21 | $29.36 | $29.21 | $29.27 | $25.67 | 2,216 |
| 2017-08-31 | $29.15 | $29.17 | $29.01 | $29.14 | $25.55 | 8,307 |
| 2017-08-30 | $29.10 | $29.10 | $29.00 | $29.08 | $25.50 | 6,261 |
| 2017-08-29 | $29.14 | $29.21 | $29.09 | $29.17 | $25.58 | 7,062 |
| 2017-08-28 | $29.50 | $29.50 | $29.50 | $29.50 | $25.87 | 232 |
| 2017-08-25 | $29.35 | $29.48 | $29.26 | $29.35 | $25.73 | 1,947 |
| 2017-08-24 | $29.26 | $29.27 | $29.18 | $29.18 | $25.59 | 5,302 |
| 2017-08-23 | $29.22 | $29.26 | $29.12 | $29.26 | $25.66 | 7,448 |
| 2017-08-22 | $29.12 | $29.16 | $29.10 | $29.14 | $25.56 | 3,494 |
| 2017-08-21 | $29.00 | $29.00 | $28.89 | $28.90 | $25.34 | 2,674 |
| 2017-08-18 | $28.97 | $29.09 | $28.89 | $28.97 | $25.41 | 29,120 |
| 2017-08-17 | $29.19 | $29.19 | $28.99 | $29.00 | $25.43 | 7,137 |
| 2017-08-16 | $29.24 | $29.24 | $29.15 | $29.16 | $25.57 | 2,593 |
| 2017-08-15 | $29.10 | $29.10 | $28.93 | $29.00 | $25.43 | 3,516 |
| 2017-08-14 | $29.16 | $29.16 | $29.13 | $29.13 | $25.55 | 2,564 |
| 2017-08-11 | $28.66 | $28.74 | $28.66 | $28.74 | $25.20 | 2,704 |
| 2017-08-10 | $28.76 | $28.76 | $28.53 | $28.60 | $25.08 | 3,497 |
| 2017-08-09 | $28.89 | $29.00 | $28.87 | $28.97 | $25.41 | 2,306 |
| 2017-08-08 | $29.26 | $29.26 | $29.26 | $29.26 | $25.66 | 115 |
| 2017-08-07 | $29.33 | $29.33 | $29.22 | $29.26 | $25.66 | 2,038 |
| 2017-08-04 | $29.35 | $29.35 | $29.27 | $29.35 | $25.74 | 25,257 |
| 2017-08-03 | $29.34 | $29.34 | $29.15 | $29.24 | $25.64 | 3,277 |
| 2017-08-02 | $29.29 | $29.37 | $29.24 | $29.25 | $25.65 | 2,549 |
| 2017-08-01 | $29.12 | $29.43 | $29.12 | $29.41 | $25.79 | 6,687 |
| 2017-07-31 | $29.03 | $29.03 | $28.93 | $29.01 | $25.44 | 2,619 |
| 2017-07-28 | $28.93 | $29.03 | $28.93 | $29.03 | $25.46 | 897 |
| 2017-07-27 | $28.92 | $28.92 | $28.80 | $28.81 | $25.27 | 2,200 |
| 2017-07-26 | $28.98 | $29.16 | $28.98 | $29.16 | $25.58 | 5,416 |
| 2017-07-25 | $29.05 | $29.05 | $28.91 | $28.96 | $25.40 | 4,623 |
| 2017-07-24 | $28.90 | $28.90 | $28.74 | $28.88 | $25.33 | 2,451 |
| 2017-07-21 | $29.07 | $29.07 | $28.89 | $28.94 | $25.38 | 2,722 |
| 2017-07-20 | $29.49 | $29.49 | $29.28 | $29.34 | $25.73 | 2,630 |
| 2017-07-19 | $29.10 | $29.18 | $29.05 | $29.11 | $25.53 | 11,132 |
| 2017-07-18 | $29.17 | $29.17 | $29.10 | $29.12 | $25.54 | 5,698 |
| 2017-07-17 | $29.21 | $29.29 | $29.21 | $29.29 | $25.68 | 2,577 |
| 2017-07-14 | $29.34 | $29.41 | $29.33 | $29.41 | $25.79 | 7,232 |
| 2017-07-13 | $29.35 | $29.35 | $29.17 | $29.25 | $25.65 | 3,931 |
| 2017-07-12 | $29.12 | $29.33 | $29.12 | $29.30 | $25.69 | 2,919 |
| 2017-07-11 | $28.87 | $28.96 | $28.87 | $28.96 | $25.40 | 620 |
| 2017-07-10 | $28.77 | $28.81 | $28.74 | $28.78 | $25.23 | 1,039 |
| 2017-07-07 | $28.59 | $28.77 | $28.54 | $28.77 | $25.23 | 3,357 |
| 2017-07-06 | $28.58 | $28.74 | $28.58 | $28.58 | $25.06 | 10,809 |
| 2017-07-05 | $28.80 | $28.80 | $28.59 | $28.69 | $25.16 | 2,098 |
| 2017-07-03 | $28.74 | $28.80 | $28.71 | $28.71 | $25.17 | 2,249 |
| 2017-06-30 | $28.70 | $28.70 | $28.60 | $28.66 | $25.14 | 921 |
| 2017-06-29 | $29.28 | $29.28 | $28.72 | $28.72 | $25.19 | 5,810 |
| 2017-06-28 | $29.08 | $29.25 | $29.08 | $29.25 | $25.65 | 11,032 |
| 2017-06-27 | $29.14 | $29.14 | $28.97 | $28.98 | $25.41 | 11,617 |
| 2017-06-26 | $29.26 | $29.26 | $28.97 | $29.04 | $25.46 | 3,059 |
| 2017-06-23 | $28.94 | $28.94 | $28.87 | $28.87 | $25.32 | 4,182 |
| 2017-06-22 | $29.07 | $29.07 | $28.90 | $28.97 | $25.40 | 1,574 |
| 2017-06-21 | $28.99 | $28.99 | $28.85 | $28.96 | $25.40 | 27,420 |
| 2017-06-20 | $29.74 | $29.74 | $29.38 | $29.51 | $25.40 | 10,643 |
| 2017-06-19 | $30.17 | $30.17 | $29.52 | $29.69 | $25.55 | 6,259 |
| 2017-06-16 | $29.31 | $29.48 | $29.31 | $29.48 | $25.37 | 4,370 |
| 2017-06-15 | $29.30 | $29.30 | $29.17 | $29.18 | $25.12 | 9,861 |
| 2017-06-14 | $30.08 | $30.08 | $29.68 | $29.68 | $25.55 | 2,210 |
| 2017-06-13 | $29.55 | $29.55 | $29.55 | $29.55 | $25.43 | 365 |
| 2017-06-12 | $29.51 | $29.51 | $29.37 | $29.39 | $25.30 | 5,623 |
| 2017-06-09 | $29.55 | $29.60 | $29.48 | $29.58 | $25.46 | 4,434 |
| 2017-06-08 | $29.49 | $29.49 | $29.38 | $29.43 | $25.33 | 11,323 |
| 2017-06-07 | $29.56 | $29.56 | $29.49 | $29.53 | $25.42 | 2,620 |
| 2017-06-06 | $29.73 | $29.73 | $29.50 | $29.50 | $25.39 | 4,056 |
| 2017-06-05 | $30.10 | $30.10 | $29.66 | $29.69 | $25.55 | 9,151 |
| 2017-06-02 | $29.68 | $29.96 | $29.68 | $29.94 | $25.77 | 13,265 |
| 2017-06-01 | $29.40 | $29.40 | $29.28 | $29.40 | $25.30 | 6,663 |
| 2017-05-31 | $29.31 | $29.45 | $29.28 | $29.32 | $25.24 | 3,322 |
| 2017-05-30 | $29.45 | $29.45 | $29.09 | $29.10 | $25.04 | 1,475 |
| 2017-05-26 | $29.00 | $29.11 | $29.00 | $29.11 | $25.06 | 3,886 |
| 2017-05-25 | $29.22 | $29.26 | $29.22 | $29.26 | $25.18 | 557 |
| 2017-05-24 | $29.54 | $29.54 | $29.15 | $29.16 | $25.10 | 1,814 |
| 2017-05-23 | $29.40 | $29.40 | $29.21 | $29.27 | $25.19 | 5,750 |
| 2017-05-22 | $29.45 | $29.45 | $29.25 | $29.30 | $25.22 | 4,105 |
| 2017-05-19 | $29.21 | $29.26 | $29.21 | $29.25 | $25.18 | 1,613 |
| 2017-05-18 | $28.69 | $28.96 | $28.69 | $28.96 | $24.93 | 5,419 |
| 2017-05-17 | $29.03 | $29.07 | $28.90 | $28.90 | $24.88 | 5,695 |
| 2017-05-16 | $29.39 | $29.41 | $29.33 | $29.33 | $25.24 | 3,501 |
| 2017-05-15 | $28.92 | $29.11 | $28.92 | $29.05 | $25.00 | 15,437 |
| 2017-05-12 | $28.74 | $28.89 | $28.74 | $28.83 | $24.81 | 936 |
| 2017-05-11 | $28.97 | $28.97 | $28.49 | $28.61 | $24.62 | 3,742 |
| 2017-05-10 | $28.65 | $28.73 | $28.61 | $28.70 | $24.70 | 1,743 |
| 2017-05-09 | $28.73 | $28.80 | $28.71 | $28.71 | $24.71 | 2,237 |
| 2017-05-08 | $28.85 | $28.85 | $28.71 | $28.72 | $24.72 | 8,086 |
| 2017-05-05 | $28.75 | $29.13 | $28.75 | $29.12 | $25.07 | 12,859 |
| 2017-05-04 | $28.55 | $28.69 | $28.55 | $28.69 | $24.69 | 2,815 |
| 2017-05-03 | $28.33 | $28.33 | $28.27 | $28.27 | $24.33 | 804 |
| 2017-05-02 | $28.28 | $28.37 | $28.23 | $28.37 | $24.42 | 4,128 |
| 2017-05-01 | $28.68 | $28.68 | $28.25 | $28.29 | $24.35 | 11,563 |
| 2017-04-28 | $28.08 | $28.08 | $28.08 | $28.08 | $24.17 | 152 |
| 2017-04-27 | $28.16 | $28.16 | $28.04 | $28.04 | $24.13 | 636 |
| 2017-04-26 | $28.15 | $28.20 | $28.07 | $28.15 | $24.23 | 5,242 |
| 2017-04-25 | $28.12 | $28.32 | $28.12 | $28.30 | $24.36 | 5,659 |
| 2017-04-24 | $27.98 | $28.11 | $27.98 | $28.08 | $24.16 | 2,435 |
| 2017-04-21 | $26.77 | $26.80 | $26.77 | $26.80 | $23.07 | 576 |
| 2017-04-20 | $26.86 | $26.91 | $26.84 | $26.85 | $23.11 | 1,039 |
| 2017-04-19 | $26.80 | $26.80 | $26.76 | $26.76 | $23.03 | 1,231 |
| 2017-04-18 | $26.70 | $26.74 | $26.60 | $26.74 | $23.02 | 2,015 |
| 2017-04-17 | $26.81 | $26.81 | $26.77 | $26.77 | $23.04 | 3,416 |
| 2017-04-13 | $26.69 | $26.72 | $26.62 | $26.62 | $22.91 | 4,934 |
| 2017-04-12 | $26.77 | $26.77 | $26.77 | $26.77 | $23.04 | 184 |
| 2017-04-11 | $26.86 | $26.86 | $26.68 | $26.81 | $23.08 | 823 |
| 2017-04-10 | $26.76 | $26.87 | $26.76 | $26.80 | $23.07 | 1,431 |
| 2017-04-07 | $26.94 | $26.94 | $26.85 | $26.86 | $23.12 | 2,270 |
| 2017-04-06 | $27.05 | $27.05 | $26.98 | $26.99 | $23.23 | 1,438 |
| 2017-04-05 | $27.18 | $27.19 | $26.98 | $26.98 | $23.22 | 3,969 |
| 2017-04-04 | $27.15 | $27.22 | $27.15 | $27.20 | $23.41 | 2,546 |
| 2017-04-03 | $27.35 | $27.36 | $27.10 | $27.24 | $23.45 | 3,909 |
| 2017-03-31 | $27.22 | $27.36 | $27.22 | $27.33 | $23.52 | 1,719 |
| 2017-03-30 | $27.35 | $27.35 | $27.15 | $27.15 | $23.37 | 5,986 |
| 2017-03-29 | $27.30 | $27.30 | $27.23 | $27.26 | $23.46 | 3,989 |
| 2017-03-28 | $27.16 | $27.32 | $27.16 | $27.32 | $23.51 | 2,953 |
| 2017-03-27 | $26.97 | $27.13 | $26.97 | $27.12 | $23.35 | 1,635 |
| 2017-03-24 | $27.03 | $27.09 | $27.01 | $27.05 | $23.28 | 3,034 |
| 2017-03-23 | $26.76 | $26.98 | $26.76 | $26.98 | $23.22 | 5,394 |
| 2017-03-22 | $26.75 | $26.79 | $26.75 | $26.79 | $23.06 | 450 |
| 2017-03-21 | $27.12 | $27.22 | $26.84 | $26.84 | $23.10 | 7,604 |
| 2017-03-20 | $26.90 | $26.99 | $26.88 | $26.88 | $23.14 | 2,265 |
| 2017-03-17 | $27.11 | $27.11 | $27.01 | $27.03 | $23.27 | 1,311 |
| 2017-03-16 | $26.93 | $27.01 | $26.89 | $27.01 | $23.25 | 9,177 |
| 2017-03-15 | $26.44 | $26.79 | $26.44 | $26.79 | $23.06 | 977 |
| 2017-03-14 | $26.50 | $26.50 | $26.44 | $26.44 | $22.76 | 1,080 |
| 2017-03-13 | $26.60 | $26.60 | $26.60 | $26.60 | $22.89 | 1,437 |
| 2017-03-10 | $26.51 | $26.60 | $26.51 | $26.60 | $22.89 | 2,715 |
| 2017-03-09 | $26.46 | $26.50 | $26.39 | $26.39 | $22.71 | 1,277 |
| 2017-03-08 | $26.23 | $26.24 | $26.20 | $26.20 | $22.55 | 527 |
| 2017-03-07 | $26.24 | $26.31 | $26.24 | $26.31 | $22.64 | 985 |
| 2017-03-06 | $26.58 | $26.58 | $26.31 | $26.38 | $22.71 | 4,600 |
| 2017-03-03 | $26.42 | $26.54 | $26.42 | $26.51 | $22.82 | 662 |
| 2017-03-02 | $26.38 | $26.38 | $26.31 | $26.31 | $22.65 | 837 |
| 2017-03-01 | $26.37 | $26.53 | $26.37 | $26.52 | $22.83 | 1,402 |
| 2017-02-28 | $25.99 | $26.15 | $25.99 | $26.09 | $22.46 | 2,991 |
| 2017-02-27 | $26.14 | $26.16 | $26.02 | $26.15 | $22.51 | 2,531 |
| 2017-02-24 | $25.95 | $26.01 | $25.90 | $25.99 | $22.37 | 12,065 |
| 2017-02-23 | $26.51 | $26.51 | $26.26 | $26.29 | $22.63 | 3,291 |
| 2017-02-22 | $26.17 | $26.30 | $26.17 | $26.27 | $22.61 | 2,564 |
| 2017-02-21 | $26.10 | $26.30 | $25.99 | $26.30 | $22.64 | 3,964 |
| 2017-02-17 | $26.07 | $26.07 | $25.98 | $25.99 | $22.37 | 1,300 |
| 2017-02-16 | $26.07 | $26.07 | $26.07 | $26.07 | $22.44 | 1,542 |
| 2017-02-15 | $25.91 | $26.02 | $25.76 | $26.02 | $22.40 | 9,946 |
| 2017-02-14 | $25.97 | $25.97 | $25.97 | $25.97 | $22.35 | 822 |
| 2017-02-13 | $26.23 | $26.23 | $26.00 | $26.00 | $22.38 | 5,014 |
| 2017-02-10 | $25.85 | $25.88 | $25.85 | $25.85 | $22.25 | 1,184 |
| 2017-02-09 | $25.64 | $25.89 | $25.64 | $25.88 | $22.27 | 2,789 |
| 2017-02-08 | $25.70 | $25.73 | $25.60 | $25.72 | $22.14 | 6,680 |
| 2017-02-07 | $25.74 | $25.81 | $25.70 | $25.72 | $22.14 | 2,686 |
| 2017-02-06 | $25.88 | $25.88 | $25.70 | $25.70 | $22.12 | 3,447 |
| 2017-02-03 | $26.27 | $26.27 | $26.03 | $26.03 | $22.40 | 2,330 |
| 2017-02-02 | $26.24 | $26.24 | $26.24 | $26.24 | $22.59 | 200 |
| 2017-02-01 | $26.30 | $26.30 | $26.07 | $26.15 | $22.51 | 5,168 |
| 2017-01-31 | $26.06 | $26.06 | $25.94 | $25.96 | $22.34 | 910 |
| 2017-01-30 | $25.88 | $25.98 | $25.88 | $25.97 | $22.35 | 5,906 |
| 2017-01-27 | $26.45 | $26.45 | $26.30 | $26.30 | $22.64 | 1,055 |
| 2017-01-26 | $26.33 | $26.34 | $26.26 | $26.34 | $22.67 | 3,083 |
| 2017-01-25 | $26.18 | $26.43 | $26.18 | $26.43 | $22.75 | 12,967 |
| 2017-01-24 | $25.89 | $25.97 | $25.89 | $25.97 | $22.35 | 208 |
| 2017-01-23 | $25.81 | $25.84 | $25.77 | $25.83 | $22.23 | 6,837 |
| 2017-01-20 | $25.92 | $25.92 | $25.87 | $25.87 | $22.27 | 500 |
| 2017-01-19 | $25.65 | $25.66 | $25.63 | $25.66 | $22.09 | 10,567 |
| 2017-01-18 | $25.79 | $25.79 | $25.79 | $25.79 | $22.20 | 577 |
| 2017-01-17 | $25.74 | $25.76 | $25.71 | $25.72 | $22.14 | 15,595 |
| 2017-01-13 | $25.57 | $25.57 | $25.57 | $25.57 | $22.01 | 5 |
| 2017-01-12 | $25.64 | $25.66 | $25.52 | $25.57 | $22.01 | 4,788 |
| 2017-01-11 | $25.22 | $25.65 | $25.22 | $25.65 | $22.08 | 1,567 |
| 2017-01-10 | $25.59 | $25.59 | $25.42 | $25.44 | $21.90 | 1,259 |
| 2017-01-09 | $25.31 | $25.46 | $25.31 | $25.43 | $21.89 | 1,403 |
| 2017-01-06 | $25.52 | $25.52 | $25.45 | $25.45 | $21.91 | 2,465 |
| 2017-01-05 | $25.22 | $25.55 | $25.22 | $25.53 | $21.97 | 4,891 |
| 2017-01-04 | $25.01 | $25.29 | $25.01 | $25.29 | $21.77 | 8,107 |
| 2017-01-03 | $25.10 | $25.11 | $25.01 | $25.10 | $21.60 | 7,903 |
| 2016-12-30 | $25.12 | $25.25 | $25.09 | $25.10 | $21.60 | 2,869 |
| 2016-12-29 | $24.79 | $24.99 | $24.79 | $24.98 | $21.50 | 1,465 |
| 2016-12-28 | $24.86 | $24.86 | $24.77 | $24.79 | $21.34 | 9,527 |
| 2016-12-27 | $24.79 | $25.01 | $24.79 | $24.97 | $21.49 | 9,947 |
| 2016-12-23 | $24.89 | $24.94 | $24.89 | $24.92 | $21.45 | 2,021 |
| 2016-12-22 | $24.93 | $24.93 | $24.88 | $24.88 | $21.41 | 405 |
| 2016-12-21 | $24.93 | $24.94 | $24.89 | $24.89 | $21.42 | 5,578 |
| 2016-12-20 | $25.10 | $25.14 | $25.10 | $25.11 | $21.34 | 1,634 |
| 2016-12-19 | $25.24 | $25.24 | $25.02 | $25.04 | $21.28 | 8,491 |
| 2016-12-16 | $25.21 | $25.21 | $25.08 | $25.08 | $21.31 | 220 |
| 2016-12-15 | $24.95 | $24.98 | $24.95 | $24.98 | $21.23 | 4,313 |
| 2016-12-14 | $25.11 | $25.32 | $24.91 | $24.91 | $21.17 | 5,218 |
| 2016-12-13 | $25.24 | $25.38 | $25.24 | $25.32 | $21.52 | 2,203 |
| 2016-12-12 | $25.00 | $25.10 | $25.00 | $25.10 | $21.33 | 1,166 |
| 2016-12-09 | $24.98 | $25.04 | $24.94 | $25.04 | $21.28 | 4,963 |
| 2016-12-08 | $25.00 | $25.08 | $25.00 | $25.05 | $21.29 | 4,399 |
| 2016-12-07 | $24.69 | $25.18 | $24.69 | $25.18 | $21.40 | 4,387 |
| 2016-12-06 | $24.35 | $24.42 | $24.35 | $24.41 | $20.74 | 6,928 |
| 2016-12-05 | $23.95 | $24.34 | $23.95 | $24.32 | $20.67 | 17,153 |
| 2016-12-02 | $23.68 | $23.69 | $23.67 | $23.69 | $20.13 | 876 |
| 2016-12-01 | $23.62 | $23.65 | $23.60 | $23.60 | $20.06 | 6,300 |
| 2016-11-30 | $23.80 | $23.82 | $23.78 | $23.78 | $20.21 | 933 |
| 2016-11-29 | $23.65 | $23.91 | $23.61 | $23.91 | $20.32 | 1,765 |
| 2016-11-28 | $23.74 | $23.74 | $23.68 | $23.69 | $20.13 | 1,338 |
| 2016-11-25 | $23.81 | $23.81 | $23.81 | $23.81 | $20.23 | 1,050 |
| 2016-11-23 | $23.86 | $23.86 | $23.70 | $23.78 | $20.21 | 5,713 |
| 2016-11-22 | $23.98 | $23.98 | $23.98 | $23.98 | $20.38 | 11 |
| 2016-11-21 | $24.11 | $24.11 | $23.95 | $23.98 | $20.38 | 6,078 |
| 2016-11-18 | $23.95 | $23.95 | $23.84 | $23.88 | $20.29 | 1,179 |
| 2016-11-17 | $24.05 | $24.14 | $24.04 | $24.06 | $20.45 | 4,140 |
| 2016-11-16 | $24.04 | $24.04 | $24.04 | $24.04 | $20.43 | 485 |
| 2016-11-15 | $24.12 | $24.32 | $24.12 | $24.27 | $20.62 | 2,093 |
| 2016-11-14 | $24.14 | $24.30 | $24.14 | $24.24 | $20.60 | 4,757 |
| 2016-11-11 | $24.41 | $24.54 | $24.41 | $24.44 | $20.77 | 2,693 |
| 2016-11-10 | $24.75 | $24.75 | $24.36 | $24.47 | $20.80 | 4,650 |
| 2016-11-09 | $24.30 | $24.61 | $24.30 | $24.59 | $20.90 | 907 |
| 2016-11-08 | $24.56 | $24.56 | $24.52 | $24.53 | $20.85 | 1,117 |
| 2016-11-07 | $24.34 | $24.44 | $24.30 | $24.40 | $20.74 | 2,734 |
| 2016-11-04 | $24.09 | $24.10 | $24.02 | $24.02 | $20.41 | 509 |
| 2016-11-03 | $24.25 | $24.25 | $24.17 | $24.17 | $20.54 | 3,170 |
| 2016-11-02 | $24.42 | $24.42 | $24.32 | $24.35 | $20.69 | 1,678 |
| 2016-11-01 | $24.71 | $24.71 | $24.71 | $24.71 | $21.00 | 151 |
| 2016-10-31 | $24.65 | $24.73 | $24.60 | $24.71 | $21.00 | 1,231 |
| 2016-10-28 | $24.64 | $24.72 | $24.64 | $24.70 | $20.99 | 1,026 |
| 2016-10-27 | $24.69 | $24.70 | $24.69 | $24.69 | $20.98 | 786 |
| 2016-10-26 | $24.61 | $24.61 | $24.61 | $24.61 | $20.91 | 301 |
| 2016-10-25 | $24.78 | $24.78 | $24.73 | $24.73 | $21.02 | 4,019 |
| 2016-10-24 | $25.01 | $25.01 | $24.72 | $24.72 | $21.01 | 4,022 |
| 2016-10-21 | $24.56 | $24.63 | $24.56 | $24.61 | $20.91 | 1,620 |
| 2016-10-20 | $24.51 | $24.71 | $24.51 | $24.71 | $21.00 | 785 |
| 2016-10-19 | $24.66 | $24.66 | $24.66 | $24.66 | $20.96 | 155 |
| 2016-10-18 | $24.66 | $24.66 | $24.65 | $24.66 | $20.96 | 421 |
| 2016-10-17 | $24.42 | $24.42 | $24.41 | $24.41 | $20.74 | 1,184 |
| 2016-10-14 | $24.66 | $24.66 | $24.56 | $24.59 | $20.90 | 3,606 |
| 2016-10-13 | $24.08 | $24.43 | $24.08 | $24.39 | $20.73 | 5,176 |
| 2016-10-12 | $24.49 | $24.50 | $24.49 | $24.50 | $20.82 | 5,257 |
| 2016-10-11 | $24.77 | $24.83 | $24.68 | $24.68 | $20.97 | 1,178 |
| 2016-10-10 | $25.03 | $25.04 | $25.01 | $25.01 | $21.25 | 2,000 |
| 2016-10-07 | $24.75 | $24.80 | $24.67 | $24.80 | $21.08 | 870 |
| 2016-10-06 | $24.85 | $24.99 | $24.85 | $24.96 | $21.21 | 3,109 |
| 2016-10-05 | $25.04 | $25.12 | $25.04 | $25.09 | $21.32 | 3,681 |
| 2016-10-04 | $25.14 | $25.14 | $24.89 | $24.96 | $21.21 | 1,311 |
| 2016-10-03 | $24.79 | $24.84 | $24.78 | $24.84 | $21.11 | 3,053 |
| 2016-09-30 | $24.62 | $25.00 | $24.62 | $25.00 | $21.25 | 9,810 |
| 2016-09-29 | $24.85 | $24.85 | $24.42 | $24.42 | $20.75 | 3,851 |
| 2016-09-28 | $24.86 | $24.86 | $24.75 | $24.76 | $21.04 | 1,140 |
| 2016-09-27 | $24.44 | $24.63 | $24.42 | $24.63 | $20.93 | 3,779 |
| 2016-09-26 | $24.74 | $24.77 | $24.70 | $24.70 | $20.99 | 1,324 |
| 2016-09-23 | $25.15 | $25.15 | $25.15 | $25.15 | $21.37 | 500 |
| 2016-09-22 | $25.25 | $25.43 | $25.25 | $25.27 | $21.48 | 2,637 |
| 2016-09-21 | $24.64 | $24.84 | $24.58 | $24.84 | $21.11 | 9,317 |
| 2016-09-20 | $24.58 | $24.58 | $24.58 | $24.58 | $20.89 | 491 |
| 2016-09-19 | $24.41 | $24.44 | $24.41 | $24.42 | $20.75 | 2,014 |
| 2016-09-16 | $24.30 | $24.31 | $24.22 | $24.22 | $20.58 | 7,805 |
| 2016-09-15 | $24.60 | $24.86 | $24.60 | $24.79 | $21.07 | 4,410 |
| 2016-09-14 | $24.58 | $24.75 | $24.58 | $24.75 | $21.03 | 3,146 |
| 2016-09-13 | $24.96 | $24.96 | $24.64 | $24.65 | $20.94 | 3,055 |
| 2016-09-12 | $24.58 | $24.80 | $24.58 | $24.80 | $21.08 | 1,128 |
| 2016-09-09 | $25.10 | $25.10 | $24.90 | $24.90 | $21.16 | 375 |
| 2016-09-08 | $25.41 | $25.44 | $25.39 | $25.39 | $21.58 | 849 |
| 2016-09-07 | $25.45 | $25.53 | $25.45 | $25.53 | $21.69 | 1,222 |
| 2016-09-06 | $25.14 | $25.48 | $25.14 | $25.40 | $21.58 | 3,215 |
| 2016-09-02 | $25.21 | $25.21 | $25.18 | $25.19 | $21.41 | 1,760 |
| 2016-09-01 | $25.01 | $25.01 | $25.01 | $25.01 | $21.25 | 335 |
| 2016-08-31 | $24.98 | $24.98 | $24.98 | $24.98 | $21.23 | 348 |
| 2016-08-30 | $25.06 | $25.16 | $25.06 | $25.07 | $21.30 | 2,653 |
| 2016-08-29 | $24.86 | $24.96 | $24.86 | $24.96 | $21.21 | 838 |
| 2016-08-26 | $25.13 | $25.29 | $24.81 | $24.81 | $21.08 | 4,777 |
| 2016-08-25 | $25.10 | $25.10 | $25.04 | $25.06 | $21.30 | 1,262 |
| 2016-08-24 | $25.41 | $25.41 | $25.23 | $25.24 | $21.45 | 1,405 |
| 2016-08-23 | $25.34 | $25.34 | $25.34 | $25.34 | $21.53 | 247 |
| 2016-08-22 | $25.25 | $25.25 | $25.25 | $25.25 | $21.46 | 56 |
| 2016-08-19 | $25.23 | $25.31 | $25.23 | $25.25 | $21.46 | 1,901 |
| 2016-08-18 | $25.29 | $25.41 | $25.29 | $25.41 | $21.59 | 2,858 |
| 2016-08-17 | $25.25 | $25.31 | $25.04 | $25.29 | $21.49 | 3,791 |
| 2016-08-16 | $25.29 | $25.49 | $25.29 | $25.42 | $21.60 | 6,011 |
| 2016-08-15 | $25.42 | $25.42 | $25.35 | $25.36 | $21.55 | 2,408 |
| 2016-08-12 | $25.31 | $25.31 | $25.24 | $25.24 | $21.45 | 2,712 |
| 2016-08-11 | $25.24 | $25.38 | $25.24 | $25.26 | $21.47 | 5,901 |
| 2016-08-10 | $25.20 | $25.20 | $25.15 | $25.15 | $21.37 | 2,646 |
| 2016-08-09 | $24.50 | $25.10 | $24.50 | $25.06 | $21.30 | 13,858 |
| 2016-08-08 | $24.47 | $24.47 | $24.42 | $24.42 | $20.75 | 2,113 |
| 2016-08-05 | $24.19 | $24.34 | $24.19 | $24.33 | $20.67 | 2,369 |
| 2016-08-04 | $24.10 | $24.10 | $24.05 | $24.08 | $20.46 | 1,142 |
| 2016-08-03 | $23.99 | $24.08 | $23.99 | $24.08 | $20.47 | 1,730 |
| 2016-08-02 | $24.21 | $24.21 | $24.09 | $24.09 | $20.47 | 741 |
| 2016-08-01 | $24.26 | $24.45 | $24.26 | $24.32 | $20.67 | 4,473 |
| 2016-07-29 | $24.46 | $24.46 | $24.42 | $24.42 | $20.75 | 711 |
| 2016-07-28 | $24.31 | $24.31 | $24.19 | $24.21 | $20.57 | 2,594 |
| 2016-07-27 | $24.02 | $24.13 | $23.97 | $24.13 | $20.51 | 2,334 |
| 2016-07-26 | $23.90 | $23.90 | $23.75 | $23.89 | $20.30 | 3,132 |
| 2016-07-25 | $23.82 | $23.82 | $23.64 | $23.69 | $20.13 | 1,857 |
| 2016-07-22 | $23.59 | $23.59 | $23.59 | $23.59 | $20.05 | 489 |
| 2016-07-21 | $23.80 | $23.80 | $23.59 | $23.62 | $20.07 | 362 |
| 2016-07-20 | $23.56 | $23.67 | $23.56 | $23.62 | $20.07 | 1,621 |
| 2016-07-19 | $23.28 | $23.31 | $23.23 | $23.26 | $19.77 | 1,997 |
| 2016-07-18 | $23.47 | $23.58 | $23.47 | $23.58 | $20.04 | 1,070 |
| 2016-07-15 | $23.57 | $23.57 | $23.56 | $23.56 | $20.02 | 643 |
| 2016-07-14 | $23.64 | $23.75 | $23.64 | $23.73 | $20.17 | 1,814 |
| 2016-07-13 | $23.53 | $23.53 | $23.31 | $23.34 | $19.83 | 3,592 |
| 2016-07-12 | $23.40 | $23.43 | $23.29 | $23.30 | $19.80 | 5,700 |
| 2016-07-11 | $22.94 | $23.03 | $22.94 | $22.97 | $19.52 | 4,965 |
| 2016-07-08 | $22.53 | $22.55 | $22.50 | $22.55 | $19.16 | 816 |
| 2016-07-07 | $22.17 | $22.27 | $22.02 | $22.02 | $18.71 | 2,486 |
| 2016-07-06 | $21.91 | $22.19 | $21.79 | $22.19 | $18.86 | 6,224 |
| 2016-07-05 | $22.43 | $22.44 | $22.25 | $22.25 | $18.91 | 5,309 |
| 2016-07-01 | $22.94 | $23.16 | $22.94 | $23.01 | $19.56 | 4,535 |
| 2016-06-30 | $22.72 | $22.92 | $22.59 | $22.92 | $19.47 | 5,687 |
| 2016-06-29 | $22.63 | $22.71 | $22.50 | $22.61 | $19.21 | 8,926 |
| 2016-06-28 | $22.58 | $22.58 | $22.16 | $22.43 | $19.06 | 23,503 |
| 2016-06-27 | $22.08 | $22.08 | $21.51 | $21.78 | $18.51 | 10,632 |
| 2016-06-24 | $22.34 | $22.88 | $22.24 | $22.41 | $19.04 | 50,673 |
| 2016-06-23 | $24.44 | $24.93 | $24.44 | $24.93 | $21.18 | 5,747 |
| 2016-06-22 | $24.30 | $24.30 | $24.12 | $24.12 | $20.50 | 1,993 |
| 2016-06-21 | $24.17 | $24.29 | $24.00 | $24.25 | $20.50 | 1,401 |
| 2016-06-20 | $24.47 | $24.47 | $23.93 | $23.93 | $20.23 | 4,995 |
| 2016-06-17 | $23.27 | $23.33 | $23.10 | $23.33 | $19.72 | 2,696 |
| 2016-06-16 | $22.59 | $23.09 | $22.48 | $23.09 | $19.52 | 6,360 |
| 2016-06-15 | $23.07 | $23.07 | $22.98 | $22.98 | $19.43 | 2,915 |
| 2016-06-14 | $23.00 | $23.00 | $22.75 | $22.83 | $19.30 | 5,407 |
| 2016-06-13 | $23.30 | $23.30 | $23.14 | $23.16 | $19.58 | 947 |
| 2016-06-10 | $23.65 | $23.65 | $23.45 | $23.46 | $19.83 | 3,605 |
| 2016-06-09 | $24.25 | $24.35 | $24.25 | $24.35 | $20.58 | 1,603 |
| 2016-06-08 | $24.80 | $24.89 | $24.80 | $24.89 | $21.04 | 1,247 |
| 2016-06-07 | $24.82 | $24.86 | $24.82 | $24.85 | $21.01 | 9,518 |
| 2016-06-06 | $24.50 | $24.54 | $24.50 | $24.54 | $20.74 | 1,353 |
| 2016-06-03 | $24.31 | $24.31 | $24.31 | $24.31 | $20.55 | 5 |
| 2016-06-02 | $24.31 | $24.31 | $24.31 | $24.31 | $20.55 | 1 |
| 2016-06-01 | $24.32 | $24.32 | $24.31 | $24.31 | $20.55 | 546 |
| 2016-05-31 | $24.47 | $24.53 | $24.31 | $24.31 | $20.55 | 1,106 |
| 2016-05-27 | $24.40 | $24.40 | $24.37 | $24.40 | $20.63 | 1,302 |
| 2016-05-26 | $24.47 | $24.47 | $24.47 | $24.47 | $20.68 | 282 |
| 2016-05-25 | $24.26 | $24.26 | $24.25 | $24.26 | $20.51 | 908 |
| 2016-05-24 | $23.68 | $23.97 | $23.68 | $23.97 | $20.26 | 2,515 |
| 2016-05-23 | $23.50 | $23.54 | $23.50 | $23.54 | $19.90 | 652 |
| 2016-05-20 | $23.65 | $23.67 | $23.64 | $23.64 | $19.98 | 728 |
| 2016-05-19 | $23.45 | $23.45 | $23.39 | $23.40 | $19.78 | 650 |
| 2016-05-18 | $23.72 | $23.72 | $23.72 | $23.72 | $20.05 | 1 |
| 2016-05-17 | $23.92 | $23.99 | $23.72 | $23.72 | $20.05 | 1,831 |
| 2016-05-16 | $23.91 | $23.91 | $23.91 | $23.91 | $20.21 | 189 |
| 2016-05-13 | $23.87 | $23.90 | $23.81 | $23.82 | $20.14 | 2,717 |
| 2016-05-12 | $23.92 | $24.02 | $23.92 | $24.02 | $20.30 | 969 |
| 2016-05-11 | $24.37 | $24.37 | $24.35 | $24.36 | $20.59 | 2,383 |
| 2016-05-10 | $24.39 | $24.45 | $24.37 | $24.44 | $20.66 | 3,177 |
| 2016-05-09 | $24.40 | $24.44 | $24.24 | $24.24 | $20.49 | 4,593 |
| 2016-05-06 | $24.10 | $24.15 | $24.10 | $24.15 | $20.41 | 500 |
| 2016-05-05 | $23.96 | $24.08 | $23.92 | $23.94 | $20.24 | 2,028 |
| 2016-05-04 | $24.27 | $24.30 | $24.12 | $24.14 | $20.40 | 1,440 |
| 2016-05-03 | $24.56 | $24.56 | $24.50 | $24.54 | $20.74 | 2,400 |
| 2016-05-02 | $24.89 | $25.03 | $24.89 | $24.98 | $21.12 | 5,750 |
| 2016-04-29 | $24.65 | $24.68 | $24.65 | $24.68 | $20.86 | 615 |
| 2016-04-28 | $24.90 | $24.90 | $24.90 | $24.90 | $21.05 | 147 |
| 2016-04-27 | $24.85 | $24.90 | $24.85 | $24.90 | $21.05 | 489 |
| 2016-04-26 | $24.82 | $24.89 | $24.82 | $24.82 | $20.98 | 1,158 |
| 2016-04-25 | $24.81 | $24.85 | $24.68 | $24.85 | $21.01 | 3,403 |
| 2016-04-22 | $24.98 | $24.98 | $24.92 | $24.92 | $21.07 | 843 |
| 2016-04-21 | $25.00 | $25.21 | $25.00 | $25.16 | $21.27 | 400 |
| 2016-04-20 | $25.20 | $25.26 | $25.20 | $25.26 | $21.35 | 1,637 |
| 2016-04-19 | $25.06 | $25.18 | $25.06 | $25.15 | $21.26 | 2,382 |
| 2016-04-18 | $24.40 | $24.55 | $24.38 | $24.55 | $20.75 | 3,085 |
| 2016-04-15 | $24.28 | $24.31 | $24.22 | $24.23 | $20.48 | 1,773 |
| 2016-04-14 | $24.35 | $24.35 | $24.34 | $24.35 | $20.58 | 431 |
| 2016-04-13 | $24.12 | $24.23 | $24.12 | $24.23 | $20.48 | 4,727 |
| 2016-04-12 | $23.66 | $23.66 | $23.55 | $23.55 | $19.91 | 1,228 |
| 2016-04-11 | $23.74 | $23.74 | $23.74 | $23.74 | $20.07 | 1,204 |
| 2016-04-08 | $23.67 | $23.67 | $23.51 | $23.56 | $19.92 | 1,218 |
| 2016-04-07 | $23.38 | $23.40 | $23.38 | $23.40 | $19.78 | 781 |
| 2016-04-06 | $23.30 | $23.68 | $23.30 | $23.59 | $19.94 | 4,254 |
| 2016-04-05 | $23.40 | $23.40 | $23.26 | $23.26 | $19.66 | 3,812 |
| 2016-04-04 | $24.09 | $24.09 | $23.98 | $24.00 | $20.29 | 1,161 |
| 2016-04-01 | $23.82 | $23.99 | $23.82 | $23.99 | $20.28 | 2,301 |
| 2016-03-31 | $24.40 | $24.40 | $24.30 | $24.30 | $20.54 | 3,450 |
| 2016-03-30 | $24.36 | $24.53 | $24.34 | $24.44 | $20.66 | 2,387 |
| 2016-03-29 | $23.75 | $23.75 | $23.75 | $23.75 | $20.07 | 183 |
| 2016-03-28 | $23.60 | $23.69 | $23.60 | $23.69 | $20.03 | 2,100 |
| 2016-03-24 | $23.73 | $23.73 | $23.65 | $23.65 | $19.99 | 1,218 |
| 2016-03-23 | $24.09 | $24.10 | $24.09 | $24.10 | $20.37 | 1,084 |
| 2016-03-22 | $23.79 | $24.09 | $23.79 | $23.99 | $20.28 | 6,508 |
| 2016-03-21 | $24.05 | $24.05 | $23.99 | $23.99 | $20.28 | 1,802 |
| 2016-03-18 | $24.10 | $24.10 | $24.05 | $24.05 | $20.33 | 2,150 |
| 2016-03-17 | $23.99 | $24.09 | $23.81 | $24.09 | $20.36 | 3,040 |
| 2016-03-16 | $23.60 | $24.05 | $23.60 | $23.97 | $20.26 | 2,784 |
| 2016-03-15 | $23.52 | $23.70 | $23.52 | $23.70 | $20.03 | 1,924 |
| 2016-03-14 | $23.70 | $23.81 | $23.70 | $23.81 | $20.13 | 2,338 |
| 2016-03-11 | $23.45 | $23.72 | $23.45 | $23.72 | $20.05 | 3,617 |
| 2016-03-10 | $23.28 | $23.40 | $22.86 | $22.88 | $19.34 | 3,579 |
| 2016-03-09 | $23.00 | $23.04 | $22.99 | $22.99 | $19.43 | 2,102 |
| 2016-03-08 | $23.08 | $23.08 | $22.92 | $22.92 | $19.38 | 5,131 |
| 2016-03-07 | $23.00 | $23.05 | $22.98 | $23.05 | $19.48 | 2,512 |
| 2016-03-04 | $23.25 | $23.28 | $23.16 | $23.22 | $19.63 | 941 |
| 2016-03-03 | $22.88 | $23.04 | $22.85 | $23.04 | $19.48 | 600 |
| 2016-03-02 | $22.63 | $22.65 | $22.61 | $22.61 | $19.11 | 2,866 |
| 2016-03-01 | $22.69 | $22.79 | $22.69 | $22.79 | $19.27 | 3,428 |
| 2016-02-29 | $22.41 | $22.41 | $22.08 | $22.14 | $18.72 | 1,043 |
| 2016-02-26 | $22.46 | $22.46 | $22.35 | $22.35 | $18.89 | 2,894 |
| 2016-02-25 | $22.02 | $22.02 | $22.02 | $22.02 | $18.61 | 130 |
| 2016-02-24 | $21.86 | $22.02 | $21.71 | $22.02 | $18.61 | 471 |
| 2016-02-23 | $22.46 | $22.46 | $22.45 | $22.45 | $18.98 | 5,004 |
| 2016-02-22 | $22.63 | $22.72 | $22.63 | $22.67 | $19.16 | 4,308 |
| 2016-02-19 | $22.51 | $22.51 | $22.32 | $22.43 | $18.96 | 930 |
| 2016-02-18 | $22.77 | $22.77 | $22.56 | $22.64 | $19.14 | 1,565 |
| 2016-02-17 | $22.37 | $22.51 | $22.37 | $22.48 | $19.00 | 2,327 |
| 2016-02-16 | $21.72 | $21.72 | $21.72 | $21.72 | $18.36 | 135 |
| 2016-02-12 | $21.68 | $21.72 | $21.68 | $21.72 | $18.36 | 995 |
| 2016-02-11 | $21.51 | $21.53 | $21.40 | $21.46 | $18.14 | 3,185 |
| 2016-02-10 | $21.77 | $21.88 | $21.77 | $21.88 | $18.50 | 927 |
| 2016-02-09 | $21.29 | $21.75 | $21.29 | $21.63 | $18.28 | 8,538 |
| 2016-02-08 | $21.81 | $21.81 | $21.47 | $21.56 | $18.23 | 3,876 |
| 2016-02-05 | $22.37 | $22.37 | $22.20 | $22.20 | $18.77 | 506 |
| 2016-02-04 | $22.38 | $22.61 | $22.38 | $22.61 | $19.11 | 977 |
| 2016-02-03 | $22.52 | $22.52 | $22.39 | $22.47 | $18.99 | 751 |
| 2016-02-02 | $22.53 | $22.55 | $22.52 | $22.52 | $19.04 | 425 |
| 2016-02-01 | $22.81 | $22.95 | $22.73 | $22.85 | $19.32 | 14,039 |
| 2016-01-29 | $22.84 | $22.84 | $22.84 | $22.84 | $19.31 | 503 |
| 2016-01-28 | $22.70 | $22.79 | $22.63 | $22.75 | $19.23 | 5,426 |
| 2016-01-27 | $23.09 | $23.09 | $23.08 | $23.08 | $19.51 | 746 |
| 2016-01-26 | $22.97 | $23.04 | $22.94 | $22.96 | $19.41 | 2,355 |
| 2016-01-25 | $22.82 | $22.82 | $22.60 | $22.60 | $19.10 | 1,017 |
| 2016-01-22 | $22.80 | $22.82 | $22.80 | $22.82 | $19.29 | 575 |
| 2016-01-21 | $22.34 | $22.51 | $22.07 | $22.42 | $18.95 | 867 |
| 2016-01-20 | $22.15 | $22.20 | $22.03 | $22.17 | $18.74 | 2,826 |
| 2016-01-19 | $22.72 | $22.72 | $22.44 | $22.58 | $19.09 | 3,159 |
| 2016-01-15 | $22.51 | $22.55 | $22.10 | $22.26 | $18.82 | 2,581 |
| 2016-01-14 | $22.87 | $23.21 | $22.83 | $23.07 | $19.50 | 6,437 |
| 2016-01-13 | $23.49 | $23.49 | $22.85 | $22.91 | $19.37 | 7,928 |
| 2016-01-12 | $23.38 | $23.44 | $23.32 | $23.40 | $19.78 | 1,752 |
| 2016-01-11 | $23.19 | $23.28 | $22.97 | $23.12 | $19.54 | 10,065 |
| 2016-01-08 | $23.25 | $23.25 | $22.92 | $22.94 | $19.39 | 4,571 |
| 2016-01-07 | $23.31 | $23.40 | $23.16 | $23.16 | $19.58 | 4,151 |
| 2016-01-06 | $23.48 | $23.63 | $23.42 | $23.58 | $19.93 | 2,389 |
| 2016-01-05 | $23.97 | $23.97 | $23.69 | $23.85 | $20.16 | 5,146 |
| 2016-01-04 | $24.43 | $24.43 | $23.78 | $23.99 | $20.28 | 5,565 |
| 2015-12-31 | $25.02 | $25.02 | $24.72 | $24.89 | $21.04 | 5,628 |
| 2015-12-30 | $25.43 | $25.43 | $25.07 | $25.07 | $21.19 | 810 |
| 2015-12-29 | $25.40 | $25.54 | $25.40 | $25.54 | $21.59 | 2,676 |
| 2015-12-28 | $25.02 | $25.19 | $25.02 | $25.19 | $21.29 | 11,556 |
| 2015-12-24 | $25.13 | $25.19 | $25.12 | $25.17 | $21.28 | 1,142 |
| 2015-12-23 | $25.15 | $25.20 | $25.06 | $25.20 | $21.30 | 3,520 |
| 2015-12-22 | $24.85 | $24.85 | $24.81 | $24.84 | $20.93 | 1,280 |
| 2015-12-21 | $24.76 | $25.18 | $24.70 | $24.70 | $20.81 | 2,523 |
| 2015-12-18 | $24.71 | $24.71 | $24.71 | $24.71 | $20.82 | 106 |
| 2015-12-17 | $25.17 | $25.17 | $24.97 | $24.97 | $21.04 | 1,198 |
| 2015-12-16 | $24.80 | $25.02 | $24.80 | $25.02 | $21.08 | 12,102 |
| 2015-12-15 | $24.65 | $24.65 | $24.65 | $24.65 | $20.77 | 175 |
| 2015-12-14 | $24.40 | $24.41 | $24.22 | $24.22 | $20.41 | 12,745 |
| 2015-12-11 | $24.65 | $24.65 | $24.50 | $24.50 | $20.65 | 1,519 |
| 2015-12-10 | $24.97 | $24.97 | $24.97 | $24.97 | $21.04 | 51 |
| 2015-12-09 | $25.02 | $25.16 | $24.87 | $24.97 | $21.04 | 3,867 |
| 2015-12-08 | $25.14 | $25.14 | $25.07 | $25.07 | $21.13 | 2,070 |
| 2015-12-07 | $25.56 | $25.56 | $25.40 | $25.43 | $21.43 | 1,731 |
| 2015-12-04 | $25.30 | $25.44 | $25.14 | $25.44 | $21.44 | 1,366 |
| 2015-12-03 | $25.58 | $25.58 | $25.20 | $25.20 | $21.23 | 39,991 |
| 2015-12-02 | $25.76 | $25.76 | $25.50 | $25.50 | $21.49 | 2,812 |
| 2015-12-01 | $25.97 | $25.97 | $25.75 | $25.85 | $21.78 | 4,718 |
| 2015-11-30 | $25.91 | $25.91 | $25.91 | $25.91 | $21.83 | 157 |
| 2015-11-27 | $25.90 | $25.90 | $25.74 | $25.83 | $21.77 | 4,129 |
| 2015-11-25 | $25.52 | $25.56 | $25.52 | $25.56 | $21.54 | 1,429 |
| 2015-11-24 | $25.14 | $25.14 | $25.14 | $25.14 | $21.19 | 239 |
| 2015-11-23 | $25.37 | $25.37 | $25.30 | $25.30 | $21.32 | 1,063 |
| 2015-11-20 | $25.78 | $25.78 | $25.46 | $25.46 | $21.46 | 1,186 |
| 2015-11-19 | $25.43 | $25.61 | $25.43 | $25.60 | $21.57 | 1,032 |
| 2015-11-18 | $25.04 | $25.23 | $25.04 | $25.23 | $21.26 | 4,667 |
| 2015-11-17 | $25.12 | $25.12 | $24.93 | $24.93 | $21.01 | 1,213 |
| 2015-11-16 | $24.77 | $24.83 | $24.77 | $24.83 | $20.92 | 2,955 |
| 2015-11-13 | $24.70 | $24.77 | $24.70 | $24.77 | $20.87 | 819 |
| 2015-11-12 | $25.07 | $25.08 | $24.96 | $24.96 | $21.03 | 2,500 |
| 2015-11-11 | $25.41 | $25.41 | $25.18 | $25.18 | $21.22 | 2,485 |
| 2015-11-10 | $25.00 | $25.11 | $24.96 | $25.11 | $21.16 | 1,598 |
| 2015-11-09 | $25.42 | $25.42 | $25.07 | $25.16 | $21.20 | 2,921 |
| 2015-11-06 | $25.56 | $25.56 | $25.47 | $25.49 | $21.48 | 1,297 |
| 2015-11-05 | $25.62 | $25.62 | $25.42 | $25.52 | $21.51 | 2,650 |
| 2015-11-04 | $25.78 | $25.78 | $25.35 | $25.36 | $21.37 | 8,196 |
| 2015-11-03 | $25.89 | $25.90 | $25.73 | $25.81 | $21.75 | 2,609 |
| 2015-11-02 | $25.96 | $26.03 | $25.96 | $25.99 | $21.90 | 915 |
| 2015-10-30 | $25.80 | $25.80 | $25.64 | $25.64 | $21.61 | 1,894 |
| 2015-10-29 | $25.59 | $25.59 | $25.42 | $25.45 | $21.44 | 1,157 |
| 2015-10-28 | $25.59 | $25.92 | $25.58 | $25.60 | $21.57 | 3,497 |
| 2015-10-27 | $25.66 | $25.66 | $25.42 | $25.42 | $21.42 | 1,502 |
| 2015-10-26 | $25.84 | $25.84 | $25.70 | $25.70 | $21.66 | 2,528 |
| 2015-10-23 | $25.70 | $25.78 | $25.63 | $25.74 | $21.69 | 21,223 |
| 2015-10-22 | $25.20 | $25.31 | $25.20 | $25.31 | $21.33 | 2,471 |
| 2015-10-21 | $25.10 | $25.10 | $24.88 | $24.88 | $20.97 | 5,562 |
| 2015-10-20 | $24.87 | $24.88 | $24.81 | $24.81 | $20.91 | 1,422 |
| 2015-10-19 | $24.88 | $24.88 | $24.72 | $24.83 | $20.92 | 1,681 |
| 2015-10-16 | $24.77 | $24.77 | $24.65 | $24.76 | $20.87 | 854 |
| 2015-10-15 | $24.57 | $24.70 | $24.57 | $24.70 | $20.81 | 1,614 |
| 2015-10-14 | $24.70 | $24.70 | $24.43 | $24.49 | $20.64 | 677 |
| 2015-10-13 | $24.52 | $24.66 | $24.52 | $24.65 | $20.77 | 1,642 |
| 2015-10-12 | $24.70 | $24.78 | $24.70 | $24.78 | $20.88 | 832 |
| 2015-10-09 | $24.74 | $24.76 | $24.62 | $24.69 | $20.81 | 6,567 |
| 2015-10-08 | $24.25 | $24.52 | $24.24 | $24.47 | $20.62 | 10,404 |
| 2015-10-07 | $24.36 | $24.38 | $24.21 | $24.23 | $20.42 | 2,778 |
| 2015-10-06 | $23.84 | $24.09 | $23.84 | $24.08 | $20.29 | 4,179 |
| 2015-10-05 | $23.80 | $23.87 | $23.67 | $23.85 | $20.10 | 5,818 |
| 2015-10-02 | $22.94 | $23.43 | $22.93 | $23.43 | $19.74 | 1,066 |
| 2015-10-01 | $23.36 | $23.36 | $22.79 | $23.01 | $19.39 | 46,047 |
| 2015-09-30 | $23.33 | $23.43 | $23.21 | $23.27 | $19.61 | 1,113 |
| 2015-09-29 | $22.77 | $23.03 | $22.77 | $22.99 | $19.38 | 1,969 |
| 2015-09-28 | $23.01 | $23.06 | $22.83 | $22.89 | $19.29 | 4,510 |
| 2015-09-25 | $23.48 | $23.48 | $23.20 | $23.23 | $19.57 | 9,162 |
| 2015-09-24 | $22.87 | $23.16 | $22.81 | $23.05 | $19.42 | 12,674 |
| 2015-09-23 | $23.42 | $23.42 | $23.06 | $23.23 | $19.58 | 3,673 |
| 2015-09-22 | $23.35 | $23.35 | $22.98 | $23.15 | $19.51 | 19,238 |
| 2015-09-21 | $24.11 | $24.14 | $23.95 | $23.95 | $20.18 | 4,071 |
| 2015-09-18 | $24.40 | $24.43 | $24.15 | $24.15 | $20.35 | 3,122 |
| 2015-09-17 | $25.15 | $25.43 | $24.95 | $25.43 | $21.43 | 1,863 |
| 2015-09-16 | $25.01 | $25.01 | $24.94 | $24.95 | $21.03 | 1,501 |
| 2015-09-15 | $24.76 | $24.90 | $24.76 | $24.90 | $20.98 | 1,203 |
| 2015-09-14 | $24.77 | $24.84 | $24.68 | $24.84 | $20.93 | 1,615 |
| 2015-09-11 | $24.75 | $24.82 | $24.75 | $24.82 | $20.91 | 354 |
| 2015-09-10 | $24.84 | $24.90 | $24.70 | $24.90 | $20.98 | 1,026 |
| 2015-09-09 | $25.32 | $25.32 | $24.84 | $24.84 | $20.93 | 3,068 |
| 2015-09-08 | $24.66 | $24.93 | $24.66 | $24.93 | $21.01 | 4,576 |
| 2015-09-04 | $24.13 | $24.15 | $24.01 | $24.13 | $20.33 | 8,514 |
| 2015-09-03 | $24.80 | $24.80 | $24.59 | $24.59 | $20.72 | 2,573 |
| 2015-09-02 | $24.44 | $24.48 | $24.44 | $24.47 | $20.62 | 1,440 |
| 2015-09-01 | $24.40 | $24.40 | $24.12 | $24.24 | $20.43 | 17,209 |
| 2015-08-31 | $24.67 | $24.87 | $24.61 | $24.87 | $20.96 | 1,917 |
| 2015-08-28 | $24.95 | $24.95 | $24.72 | $24.88 | $20.97 | 13,997 |
| 2015-08-27 | $25.04 | $25.19 | $24.97 | $25.08 | $21.14 | 2,145 |
| 2015-08-26 | $24.83 | $24.88 | $24.45 | $24.84 | $20.93 | 9,469 |
| 2015-08-25 | $24.78 | $25.12 | $24.32 | $24.36 | $20.53 | 36,581 |
| 2015-08-24 | $23.35 | $24.61 | $22.85 | $24.22 | $20.41 | 18,918 |
| 2015-08-21 | $24.86 | $25.23 | $24.50 | $24.55 | $20.69 | 6,181 |
| 2015-08-20 | $25.37 | $25.52 | $24.99 | $25.00 | $21.07 | 31,807 |
| 2015-08-19 | $25.49 | $25.73 | $25.49 | $25.73 | $21.68 | 1,188 |
| 2015-08-18 | $26.10 | $26.10 | $25.92 | $25.97 | $21.89 | 7,264 |
| 2015-08-17 | $26.20 | $26.30 | $26.05 | $26.30 | $22.16 | 4,468 |
| 2015-08-14 | $26.45 | $26.49 | $26.39 | $26.49 | $22.32 | 2,772 |
| 2015-08-13 | $26.78 | $26.78 | $26.44 | $26.55 | $22.37 | 17,087 |
| 2015-08-12 | $26.72 | $26.72 | $26.33 | $26.66 | $22.47 | 23,721 |
| 2015-08-11 | $27.16 | $27.16 | $26.87 | $26.95 | $22.71 | 5,838 |
| 2015-08-10 | $27.42 | $27.59 | $26.88 | $27.59 | $23.25 | 6,908 |
| 2015-08-07 | $27.17 | $27.25 | $27.10 | $27.25 | $22.96 | 1,773 |
| 2015-08-06 | $27.21 | $27.34 | $27.21 | $27.25 | $22.96 | 3,772 |
| 2015-08-05 | $27.35 | $27.35 | $27.24 | $27.30 | $23.01 | 1,825 |
| 2015-08-04 | $27.01 | $27.16 | $27.00 | $27.00 | $22.75 | 2,250 |