Invesco DB G10 Currency Harvest Fund (DBV) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.41 ($0.00) 0.00%
Invesco DB G10 Currency Harvest Fund - Daily Information
Click for more stock information on Invesco DB G10 Currency Harvest Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.41 |
| Previous Close | $25.41 |
| High | $25.41 |
| Low | $25.41 |
| Adjusted Open | $25.41 |
| Previous Adjusted Close | $25.41 |
| Adjusted High | $25.41 |
| Adjusted Low | $25.41 |
About Invesco DB G10 Currency Harvest Fund (DBV)
PowerShares DB G10 Currency Harvest Fund (the Fund) is an index tracking fund and does not utilize any trading system, whether discretionary, systematic or otherwise. The Fund offers common units of beneficial interest (the Shares) only to certain eligible financial institutions (the Authorized Participants) in one or more blocks of 200,000 Shares, called a Basket. The Index is designed to reflect the return from investing on a 2:1 leveraged basis in long currency futures positions for certain currencies associated with relatively high yielding interest rates and in short currency futures positions for certain currencies associated with relatively low yielding interest rates. DB Commodity Services LLC serves as the managing owner, commodity pool operator and commodity trading advisor of the Fund.
Invest in Invesco DB G10 Currency Harvest Fund (DBV)
Historical Stock Data for Invesco DB G10 Currency Harvest Fund (DBV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2023-03-09 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2023-03-08 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2023-03-07 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2023-03-06 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2023-03-03 | $25.22 | $25.55 | $25.22 | $25.41 | $25.41 | 1,395 |
| 2023-03-02 | $25.56 | $25.57 | $25.32 | $25.57 | $25.57 | 2,196 |
| 2023-03-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 318 |
| 2023-02-28 | $25.48 | $26.09 | $25.16 | $25.47 | $25.47 | 977,746 |
| 2023-02-27 | $25.25 | $25.55 | $25.22 | $25.32 | $25.32 | 24,836 |
| 2023-02-24 | $25.21 | $25.67 | $25.18 | $25.64 | $25.64 | 1,415 |
| 2023-02-23 | $25.67 | $25.67 | $25.43 | $25.43 | $25.43 | 1,772 |
| 2023-02-22 | $25.73 | $25.81 | $25.15 | $25.25 | $25.25 | 7,629 |
| 2023-02-21 | $25.30 | $25.91 | $24.92 | $25.62 | $25.62 | 7,452 |
| 2023-02-17 | $25.40 | $25.51 | $25.19 | $25.19 | $25.19 | 995 |
| 2023-02-16 | $25.51 | $25.53 | $25.23 | $25.38 | $25.38 | 5,863 |
| 2023-02-15 | $25.49 | $25.56 | $25.06 | $25.32 | $25.32 | 5,384 |
| 2023-02-14 | $25.54 | $25.91 | $25.17 | $25.34 | $25.34 | 5,902 |
| 2023-02-13 | $25.37 | $25.83 | $25.37 | $25.59 | $25.59 | 2,957 |
| 2023-02-10 | $25.38 | $25.88 | $25.16 | $25.84 | $25.84 | 5,100 |
| 2023-02-09 | $25.00 | $25.37 | $24.97 | $25.18 | $25.18 | 4,317 |
| 2023-02-08 | $25.02 | $25.40 | $25.02 | $25.11 | $25.11 | 9,552 |
| 2023-02-07 | $25.05 | $25.27 | $25.05 | $25.07 | $25.07 | 2,397 |
| 2023-02-06 | $25.16 | $25.21 | $25.16 | $25.21 | $25.21 | 2,616 |
| 2023-02-03 | $25.03 | $25.32 | $24.83 | $25.23 | $25.23 | 13,960 |
| 2023-02-02 | $24.99 | $25.37 | $24.82 | $25.02 | $25.02 | 7,720 |
| 2023-02-01 | $25.14 | $25.30 | $25.00 | $25.00 | $25.00 | 4,279 |
| 2023-01-31 | $25.00 | $25.26 | $25.00 | $25.04 | $25.04 | 3,337 |
| 2023-01-30 | $25.15 | $25.38 | $24.88 | $25.14 | $25.14 | 5,350 |
| 2023-01-27 | $25.18 | $25.35 | $25.15 | $25.19 | $25.19 | 4,472 |
| 2023-01-26 | $25.14 | $25.35 | $25.00 | $25.03 | $25.03 | 1,739 |
| 2023-01-25 | $25.00 | $25.03 | $25.00 | $25.03 | $25.03 | 367 |
| 2023-01-24 | $25.17 | $25.17 | $25.01 | $25.04 | $25.04 | 1,303 |
| 2023-01-23 | $25.25 | $25.32 | $25.01 | $25.17 | $25.17 | 1,805 |
| 2023-01-20 | $24.99 | $25.07 | $24.99 | $25.07 | $25.07 | 2,287 |
| 2023-01-19 | $25.30 | $25.30 | $24.72 | $24.99 | $24.99 | 5,592 |
| 2023-01-18 | $25.01 | $25.31 | $24.80 | $25.01 | $25.01 | 4,322 |
| 2023-01-17 | $24.82 | $25.10 | $24.82 | $25.04 | $25.04 | 4,574 |
| 2023-01-13 | $24.95 | $25.32 | $24.81 | $24.87 | $24.87 | 2,412 |
| 2023-01-12 | $25.25 | $25.25 | $25.09 | $25.09 | $25.09 | 1,298 |
| 2023-01-11 | $25.44 | $25.45 | $24.87 | $25.14 | $25.14 | 3,162 |
| 2023-01-10 | $25.16 | $25.62 | $24.86 | $25.16 | $25.16 | 5,449 |
| 2023-01-09 | $25.40 | $25.64 | $25.06 | $25.27 | $25.27 | 10,435 |
| 2023-01-06 | $25.35 | $25.72 | $25.34 | $25.34 | $25.34 | 529 |
| 2023-01-05 | $25.39 | $25.39 | $25.00 | $25.36 | $25.36 | 9,831 |
| 2023-01-04 | $24.25 | $25.39 | $24.25 | $25.31 | $25.31 | 1,969 |
| 2023-01-03 | $25.01 | $25.19 | $24.76 | $25.18 | $25.18 | 5,821 |
| 2022-12-30 | $24.96 | $25.47 | $24.96 | $25.24 | $25.24 | 2,925 |
| 2022-12-29 | $25.34 | $25.54 | $24.85 | $25.11 | $25.11 | 11,837 |
| 2022-12-28 | $25.52 | $25.54 | $25.32 | $25.54 | $25.54 | 2,019 |
| 2022-12-27 | $25.31 | $25.51 | $25.31 | $25.50 | $25.50 | 733 |
| 2022-12-23 | $25.41 | $25.42 | $25.20 | $25.42 | $25.42 | 514 |
| 2022-12-22 | $25.22 | $25.52 | $25.20 | $25.33 | $25.33 | 4,101 |
| 2022-12-21 | $25.33 | $25.50 | $25.09 | $25.31 | $25.31 | 5,080 |
| 2022-12-20 | $25.35 | $25.46 | $25.09 | $25.09 | $25.09 | 11,729 |
| 2022-12-19 | $25.44 | $26.00 | $24.44 | $25.63 | $25.63 | 4,087 |
| 2022-12-16 | $25.91 | $25.91 | $25.67 | $25.84 | $25.84 | 1,807 |
| 2022-12-15 | $25.73 | $26.00 | $25.62 | $25.73 | $25.73 | 2,153 |
| 2022-12-14 | $25.95 | $25.99 | $25.67 | $25.75 | $25.75 | 1,529 |
| 2022-12-13 | $26.00 | $26.00 | $25.52 | $25.76 | $25.76 | 2,002 |
| 2022-12-12 | $25.80 | $25.93 | $25.60 | $25.80 | $25.80 | 176,045 |
| 2022-12-09 | $25.64 | $25.79 | $25.55 | $25.79 | $25.79 | 1,120 |
| 2022-12-08 | $25.78 | $25.78 | $25.55 | $25.78 | $25.78 | 924 |
| 2022-12-07 | $25.71 | $26.00 | $25.42 | $26.00 | $26.00 | 14,486 |
| 2022-12-06 | $24.78 | $25.79 | $24.78 | $25.56 | $25.56 | 5,100 |
| 2022-12-05 | $25.74 | $25.90 | $25.74 | $25.74 | $25.74 | 4,552 |
| 2022-12-02 | $25.51 | $25.92 | $25.51 | $25.91 | $25.91 | 4,663 |
| 2022-12-01 | $26.04 | $26.16 | $25.61 | $25.81 | $25.81 | 121,565 |
| 2022-11-30 | $26.03 | $26.24 | $26.03 | $26.20 | $26.20 | 5,347 |
| 2022-11-29 | $25.93 | $26.19 | $25.92 | $26.09 | $26.09 | 5,962 |
| 2022-11-28 | $26.02 | $26.33 | $26.00 | $26.14 | $26.14 | 5,592 |
| 2022-11-25 | $25.45 | $26.46 | $25.45 | $26.28 | $26.28 | 6,574 |
| 2022-11-23 | $26.16 | $26.46 | $26.16 | $26.46 | $26.46 | 3,537 |
| 2022-11-22 | $26.18 | $26.32 | $26.16 | $26.27 | $26.27 | 6,985 |
| 2022-11-21 | $26.12 | $26.39 | $26.12 | $26.12 | $26.12 | 55,290 |
| 2022-11-18 | $26.01 | $26.35 | $26.01 | $26.15 | $26.15 | 5,606 |
| 2022-11-17 | $26.20 | $26.28 | $25.92 | $25.98 | $25.98 | 12,078 |
| 2022-11-16 | $26.13 | $26.13 | $25.58 | $25.90 | $25.90 | 9,837 |
| 2022-11-15 | $25.84 | $26.07 | $25.55 | $25.69 | $25.69 | 6,479 |
| 2022-11-14 | $26.10 | $26.37 | $25.60 | $25.62 | $25.62 | 10,610 |
| 2022-11-11 | $26.29 | $26.30 | $25.61 | $26.20 | $26.20 | 5,060 |
| 2022-11-10 | $26.57 | $26.60 | $26.27 | $26.47 | $26.47 | 2,805 |
| 2022-11-09 | $26.22 | $26.57 | $26.21 | $26.51 | $26.51 | 5,742 |
| 2022-11-08 | $26.45 | $26.54 | $26.22 | $26.40 | $26.40 | 5,891 |
| 2022-11-07 | $26.20 | $26.43 | $26.20 | $26.26 | $26.26 | 5,612 |
| 2022-11-04 | $26.57 | $26.96 | $26.57 | $26.70 | $26.70 | 9,979 |
| 2022-11-03 | $26.56 | $26.81 | $26.40 | $26.58 | $26.58 | 17,238 |
| 2022-11-02 | $26.70 | $26.70 | $26.29 | $26.58 | $26.58 | 3,798 |
| 2022-11-01 | $26.58 | $27.08 | $26.55 | $27.08 | $27.08 | 16,212 |
| 2022-10-31 | $26.57 | $26.78 | $26.27 | $26.66 | $26.66 | 5,228 |
| 2022-10-28 | $26.37 | $26.50 | $26.01 | $26.36 | $26.36 | 5,974 |
| 2022-10-27 | $26.40 | $26.42 | $26.02 | $26.11 | $26.11 | 7,025 |
| 2022-10-26 | $26.29 | $26.37 | $25.99 | $26.25 | $26.25 | 15,423 |
| 2022-10-25 | $26.46 | $26.46 | $26.08 | $26.29 | $26.29 | 21,513 |
| 2022-10-24 | $26.41 | $26.42 | $26.10 | $26.30 | $26.30 | 7,264 |
| 2022-10-21 | $26.45 | $26.69 | $26.24 | $26.45 | $26.45 | 9,801 |
| 2022-10-20 | $26.41 | $26.65 | $26.28 | $26.46 | $26.46 | 2,377 |
| 2022-10-19 | $26.12 | $26.63 | $26.10 | $26.40 | $26.40 | 8,446 |
| 2022-10-18 | $26.33 | $26.70 | $26.12 | $26.41 | $26.41 | 9,699 |
| 2022-10-17 | $26.33 | $26.72 | $26.33 | $26.56 | $26.56 | 122,665 |
| 2022-10-14 | $26.39 | $26.64 | $26.12 | $26.25 | $26.25 | 7,048 |
| 2022-10-13 | $25.98 | $26.72 | $25.98 | $26.57 | $26.57 | 2,168 |
| 2022-10-12 | $26.38 | $26.67 | $26.14 | $26.33 | $26.33 | 8,523 |
| 2022-10-11 | $26.34 | $26.34 | $25.99 | $26.17 | $26.17 | 2,923 |
| 2022-10-10 | $26.31 | $26.31 | $26.13 | $26.13 | $26.13 | 2,495 |
| 2022-10-07 | $26.10 | $26.33 | $25.90 | $25.99 | $25.99 | 1,298 |
| 2022-10-06 | $25.93 | $26.38 | $25.82 | $26.08 | $26.08 | 31,779 |
| 2022-10-05 | $25.82 | $26.31 | $25.74 | $26.01 | $26.01 | 167,003 |
| 2022-10-04 | $26.03 | $26.26 | $25.82 | $25.82 | $25.82 | 17,650 |
| 2022-10-03 | $26.39 | $26.58 | $26.04 | $26.30 | $26.30 | 133,243 |
| 2022-09-30 | $26.02 | $26.17 | $25.88 | $25.88 | $25.88 | 3,599 |
| 2022-09-29 | $25.99 | $26.23 | $25.78 | $26.10 | $26.10 | 15,762 |
| 2022-09-28 | $26.02 | $26.18 | $26.02 | $26.18 | $26.18 | 4,952 |
| 2022-09-27 | $26.28 | $26.34 | $26.24 | $26.34 | $26.34 | 1,628 |
| 2022-09-26 | $26.44 | $26.44 | $26.30 | $26.30 | $26.30 | 5,193 |
| 2022-09-23 | $26.07 | $26.38 | $26.07 | $26.29 | $26.29 | 67,954 |
| 2022-09-22 | $26.32 | $26.39 | $26.20 | $26.34 | $26.34 | 15,065 |
| 2022-09-21 | $26.31 | $26.45 | $26.08 | $26.15 | $26.15 | 56,925 |
| 2022-09-20 | $26.39 | $28.40 | $25.86 | $26.34 | $26.34 | 9,322 |
| 2022-09-19 | $26.14 | $26.47 | $26.03 | $26.15 | $26.15 | 4,828 |
| 2022-09-16 | $26.38 | $26.38 | $26.32 | $26.32 | $26.32 | 12,350 |
| 2022-09-15 | $26.47 | $26.47 | $26.32 | $26.36 | $26.36 | 1,605 |
| 2022-09-14 | $26.48 | $26.48 | $26.32 | $26.40 | $26.40 | 3,973 |
| 2022-09-13 | $26.32 | $26.46 | $26.32 | $26.41 | $26.41 | 4,413 |
| 2022-09-12 | $26.44 | $26.49 | $26.34 | $26.34 | $26.34 | 1,970 |
| 2022-09-09 | $26.68 | $26.70 | $26.52 | $26.52 | $26.52 | 4,295 |
| 2022-09-08 | $26.56 | $26.62 | $26.54 | $26.62 | $26.62 | 3,224 |
| 2022-09-07 | $26.70 | $26.70 | $26.60 | $26.70 | $26.70 | 3,545 |
| 2022-09-06 | $26.36 | $26.73 | $26.35 | $26.55 | $26.55 | 4,371 |
| 2022-09-02 | $26.58 | $26.72 | $26.45 | $26.46 | $26.46 | 18,411 |
| 2022-09-01 | $26.53 | $26.56 | $26.32 | $26.56 | $26.56 | 119,043 |
| 2022-08-31 | $26.19 | $26.42 | $25.70 | $26.41 | $26.41 | 2,775 |
| 2022-08-30 | $26.26 | $26.34 | $25.97 | $26.18 | $26.18 | 1,608 |
| 2022-08-29 | $26.15 | $26.23 | $26.07 | $26.15 | $26.15 | 4,040 |
| 2022-08-26 | $26.13 | $26.39 | $26.13 | $26.16 | $26.16 | 1,330 |
| 2022-08-25 | $26.27 | $26.27 | $26.02 | $26.18 | $26.18 | 644 |
| 2022-08-24 | $26.25 | $26.30 | $26.15 | $26.15 | $26.15 | 1,795 |
| 2022-08-23 | $26.27 | $26.36 | $26.14 | $26.14 | $26.14 | 1,858 |
| 2022-08-22 | $26.03 | $26.15 | $26.00 | $26.15 | $26.15 | 3,230 |
| 2022-08-19 | $26.18 | $26.18 | $26.07 | $26.07 | $26.07 | 1,594 |
| 2022-08-18 | $25.81 | $26.05 | $25.81 | $26.03 | $26.03 | 2,546 |
| 2022-08-17 | $25.74 | $26.19 | $25.72 | $25.88 | $25.88 | 5,802 |
| 2022-08-16 | $25.94 | $26.19 | $25.94 | $26.07 | $26.07 | 18,063 |
| 2022-08-15 | $25.95 | $26.04 | $25.70 | $25.97 | $25.97 | 114,574 |
| 2022-08-12 | $26.10 | $26.15 | $25.91 | $26.04 | $26.04 | 4,605 |
| 2022-08-11 | $25.86 | $26.07 | $25.86 | $25.95 | $25.95 | 11,512 |
| 2022-08-10 | $26.06 | $26.06 | $25.89 | $25.97 | $25.97 | 1,971 |
| 2022-08-09 | $26.05 | $26.07 | $25.85 | $25.96 | $25.96 | 10,926 |
| 2022-08-08 | $26.00 | $26.00 | $25.97 | $25.97 | $25.97 | 220 |
| 2022-08-05 | $25.87 | $26.08 | $25.66 | $25.97 | $25.97 | 9,709 |
| 2022-08-04 | $26.10 | $26.12 | $25.84 | $25.84 | $25.84 | 1,407 |
| 2022-08-03 | $25.95 | $26.19 | $25.95 | $25.96 | $25.96 | 4,781 |
| 2022-08-02 | $25.85 | $25.93 | $25.83 | $25.93 | $25.93 | 3,054 |
| 2022-08-01 | $25.95 | $26.07 | $25.82 | $25.88 | $25.88 | 19,214 |
| 2022-07-29 | $26.01 | $26.05 | $25.91 | $26.01 | $26.01 | 4,552 |
| 2022-07-28 | $26.05 | $26.07 | $26.01 | $26.07 | $26.07 | 2,594 |
| 2022-07-27 | $26.19 | $26.20 | $26.07 | $26.07 | $26.07 | 1,955 |
| 2022-07-26 | $26.17 | $26.24 | $26.10 | $26.24 | $26.24 | 6,358 |
| 2022-07-25 | $26.03 | $26.23 | $25.95 | $25.95 | $25.95 | 40,239 |
| 2022-07-22 | $26.15 | $26.31 | $26.08 | $26.08 | $26.08 | 6,415 |
| 2022-07-21 | $26.21 | $26.43 | $26.19 | $26.26 | $26.26 | 14,901 |
| 2022-07-20 | $26.20 | $26.20 | $26.15 | $26.20 | $26.20 | 2,266 |
| 2022-07-19 | $26.17 | $26.17 | $26.02 | $26.10 | $26.10 | 4,310 |
| 2022-07-18 | $26.17 | $26.20 | $26.09 | $26.14 | $26.14 | 113,034 |
| 2022-07-15 | $26.30 | $26.30 | $26.18 | $26.19 | $26.19 | 3,871 |
| 2022-07-14 | $26.21 | $26.21 | $26.04 | $26.18 | $26.18 | 1,523 |
| 2022-07-13 | $26.39 | $26.44 | $25.99 | $26.14 | $26.14 | 3,937 |
| 2022-07-12 | $26.02 | $26.25 | $25.97 | $26.25 | $26.25 | 7,922 |
| 2022-07-11 | $26.07 | $26.07 | $25.96 | $26.00 | $26.00 | 13,920 |
| 2022-07-08 | $26.12 | $26.16 | $25.92 | $26.01 | $26.01 | 11,998 |
| 2022-07-07 | $26.08 | $26.38 | $26.08 | $26.15 | $26.15 | 1,495 |
| 2022-07-06 | $25.94 | $26.10 | $25.89 | $25.98 | $25.98 | 37,878 |
| 2022-07-05 | $25.73 | $25.96 | $25.67 | $25.82 | $25.82 | 4,360 |
| 2022-07-01 | $25.79 | $25.88 | $25.61 | $25.71 | $25.71 | 125,837 |
| 2022-06-30 | $25.78 | $26.00 | $25.60 | $25.60 | $25.60 | 4,346 |
| 2022-06-29 | $26.02 | $26.02 | $25.62 | $25.68 | $25.68 | 9,020 |
| 2022-06-28 | $26.21 | $26.21 | $25.87 | $25.92 | $25.92 | 1,456 |
| 2022-06-27 | $25.90 | $26.05 | $25.87 | $26.02 | $26.02 | 23,181 |
| 2022-06-24 | $25.85 | $26.04 | $25.68 | $25.77 | $25.77 | 4,863 |
| 2022-06-23 | $26.03 | $26.07 | $25.61 | $25.85 | $25.85 | 17,462 |
| 2022-06-22 | $26.00 | $26.19 | $25.92 | $25.92 | $25.92 | 10,219 |
| 2022-06-21 | $26.01 | $26.36 | $26.00 | $26.18 | $26.18 | 16,915 |
| 2022-06-17 | $26.11 | $26.22 | $25.80 | $25.95 | $25.95 | 7,801 |
| 2022-06-16 | $25.70 | $26.05 | $25.60 | $25.83 | $25.83 | 11,281 |
| 2022-06-15 | $26.47 | $26.49 | $26.00 | $26.32 | $26.32 | 7,442 |
| 2022-06-14 | $26.19 | $26.54 | $25.98 | $26.21 | $26.21 | 14,426 |
| 2022-06-13 | $25.79 | $26.96 | $25.79 | $26.43 | $26.43 | 13,003 |
| 2022-06-10 | $26.64 | $26.64 | $26.16 | $26.32 | $26.32 | 5,432 |
| 2022-06-09 | $26.35 | $26.36 | $25.98 | $25.98 | $25.98 | 1,491 |
| 2022-06-08 | $26.60 | $26.69 | $26.09 | $26.43 | $26.43 | 12,435 |
| 2022-06-07 | $26.21 | $26.62 | $26.12 | $26.60 | $26.60 | 3,309 |
| 2022-06-06 | $26.30 | $26.30 | $26.05 | $26.20 | $26.20 | 5,174 |
| 2022-06-03 | $26.20 | $26.44 | $25.94 | $26.35 | $26.35 | 13,936 |
| 2022-06-02 | $26.31 | $26.41 | $25.95 | $26.18 | $26.18 | 8,056 |
| 2022-06-01 | $25.92 | $26.25 | $25.92 | $26.23 | $26.23 | 10,079 |
| 2022-05-31 | $25.80 | $25.94 | $25.80 | $25.93 | $25.93 | 2,115 |
| 2022-05-27 | $25.74 | $25.90 | $25.69 | $25.77 | $25.77 | 2,323 |
| 2022-05-26 | $25.71 | $25.71 | $25.42 | $25.71 | $25.71 | 1,509 |
| 2022-05-25 | $25.84 | $25.87 | $25.59 | $25.72 | $25.72 | 4,435 |
| 2022-05-24 | $25.92 | $25.99 | $25.12 | $25.35 | $25.35 | 32,879 |
| 2022-05-23 | $26.03 | $26.03 | $25.83 | $25.98 | $25.98 | 3,431 |
| 2022-05-20 | $25.98 | $26.04 | $25.70 | $25.80 | $25.80 | 4,786 |
| 2022-05-19 | $25.90 | $25.98 | $25.59 | $25.79 | $25.79 | 4,378 |
| 2022-05-18 | $25.92 | $26.02 | $25.65 | $25.74 | $25.74 | 81,124 |
| 2022-05-17 | $25.83 | $26.17 | $25.74 | $25.88 | $25.88 | 14,719 |
| 2022-05-16 | $25.63 | $26.25 | $25.63 | $25.97 | $25.97 | 22,779 |
| 2022-05-13 | $25.75 | $25.99 | $25.75 | $25.85 | $25.85 | 8,696 |
| 2022-05-12 | $25.81 | $25.85 | $25.51 | $25.68 | $25.68 | 11,693 |
| 2022-05-11 | $25.91 | $26.06 | $25.79 | $25.79 | $25.79 | 1,794 |
| 2022-05-10 | $25.90 | $26.08 | $25.90 | $26.00 | $26.00 | 5,417 |
| 2022-05-09 | $26.20 | $26.25 | $26.20 | $26.23 | $26.23 | 3,005 |
| 2022-05-06 | $26.23 | $26.43 | $25.92 | $26.16 | $26.16 | 6,475 |
| 2022-05-05 | $26.60 | $26.60 | $26.07 | $26.20 | $26.20 | 1,607 |
| 2022-05-04 | $26.59 | $26.59 | $26.17 | $26.38 | $26.38 | 4,837 |
| 2022-05-03 | $26.30 | $26.30 | $26.28 | $26.29 | $26.29 | 1,096 |
| 2022-05-02 | $26.36 | $26.56 | $26.00 | $26.26 | $26.26 | 3,957 |
| 2022-04-29 | $26.71 | $26.71 | $26.33 | $26.33 | $26.33 | 3,777 |
| 2022-04-28 | $26.17 | $26.47 | $26.17 | $26.30 | $26.30 | 1,187 |
| 2022-04-27 | $26.40 | $26.40 | $26.12 | $26.27 | $26.27 | 5,400 |
| 2022-04-26 | $26.08 | $26.66 | $25.95 | $26.03 | $26.03 | 18,232 |
| 2022-04-25 | $26.55 | $26.68 | $26.33 | $26.68 | $26.68 | 13,113 |
| 2022-04-22 | $26.76 | $26.97 | $26.72 | $26.73 | $26.73 | 2,955 |
| 2022-04-21 | $27.15 | $27.15 | $26.66 | $26.68 | $26.68 | 5,781 |
| 2022-04-20 | $26.74 | $26.92 | $26.74 | $26.82 | $26.82 | 9,177 |
| 2022-04-19 | $26.85 | $26.92 | $26.70 | $26.82 | $26.82 | 4,979 |
| 2022-04-18 | $26.73 | $26.79 | $26.73 | $26.79 | $26.79 | 1,908 |
| 2022-04-14 | $26.57 | $26.82 | $26.57 | $26.72 | $26.72 | 3,612 |
| 2022-04-13 | $26.50 | $26.61 | $26.49 | $26.59 | $26.59 | 2,609 |
| 2022-04-12 | $26.69 | $26.73 | $26.56 | $26.56 | $26.56 | 1,230 |
| 2022-04-11 | $26.91 | $26.91 | $26.54 | $26.56 | $26.56 | 1,301 |
| 2022-04-08 | $26.62 | $26.68 | $26.44 | $26.59 | $26.59 | 2,225 |
| 2022-04-07 | $26.45 | $26.73 | $26.45 | $26.62 | $26.62 | 2,283 |
| 2022-04-06 | $26.83 | $26.83 | $26.51 | $26.61 | $26.61 | 1,882 |
| 2022-04-05 | $26.80 | $26.80 | $26.56 | $26.56 | $26.56 | 3,150 |
| 2022-04-04 | $26.46 | $26.96 | $26.46 | $26.71 | $26.71 | 2,358 |
| 2022-04-01 | $26.35 | $26.68 | $25.99 | $26.47 | $26.47 | 4,786 |
| 2022-03-31 | $26.31 | $26.56 | $26.28 | $26.56 | $26.56 | 2,104 |
| 2022-03-30 | $26.89 | $26.89 | $26.49 | $26.64 | $26.64 | 926 |
| 2022-03-29 | $26.67 | $26.88 | $26.53 | $26.65 | $26.65 | 2,164 |
| 2022-03-28 | $26.58 | $26.88 | $26.40 | $26.70 | $26.70 | 3,718 |
| 2022-03-25 | $26.77 | $26.77 | $26.48 | $26.61 | $26.61 | 5,801 |
| 2022-03-24 | $26.53 | $26.80 | $26.53 | $26.60 | $26.60 | 1,357 |
| 2022-03-23 | $26.34 | $26.52 | $26.34 | $26.48 | $26.48 | 2,012 |
| 2022-03-22 | $26.39 | $26.50 | $26.37 | $26.37 | $26.37 | 3,760 |
| 2022-03-21 | $26.41 | $26.50 | $26.19 | $26.38 | $26.38 | 6,400 |
| 2022-03-18 | $26.09 | $26.37 | $26.09 | $26.20 | $26.20 | 4,510 |
| 2022-03-17 | $25.97 | $26.00 | $25.97 | $26.00 | $26.00 | 1,862 |
| 2022-03-16 | $25.98 | $26.00 | $25.71 | $25.90 | $25.90 | 3,840 |
| 2022-03-15 | $25.80 | $25.86 | $25.78 | $25.78 | $25.78 | 1,500 |
| 2022-03-14 | $25.76 | $25.76 | $25.71 | $25.71 | $25.71 | 444 |
| 2022-03-11 | $25.86 | $25.86 | $25.50 | $25.82 | $25.82 | 8,552 |
| 2022-03-10 | $25.68 | $25.84 | $25.68 | $25.80 | $25.80 | 3,971 |
| 2022-03-09 | $25.78 | $25.78 | $25.56 | $25.56 | $25.56 | 14,993 |
| 2022-03-08 | $25.86 | $25.97 | $25.82 | $25.87 | $25.87 | 17,416 |
| 2022-03-07 | $25.83 | $25.86 | $25.81 | $25.86 | $25.86 | 743 |
| 2022-03-04 | $25.80 | $25.86 | $25.68 | $25.76 | $25.76 | 2,621 |
| 2022-03-03 | $25.60 | $25.66 | $25.56 | $25.56 | $25.56 | 5,256 |
| 2022-03-02 | $25.48 | $25.48 | $25.19 | $25.44 | $25.44 | 7,306 |
| 2022-03-01 | $25.47 | $25.47 | $25.37 | $25.37 | $25.37 | 15,603 |
| 2022-02-28 | $25.14 | $25.25 | $25.13 | $25.23 | $25.23 | 6,253 |
| 2022-02-25 | $25.13 | $25.17 | $25.13 | $25.17 | $25.17 | 3,193 |
| 2022-02-24 | $25.16 | $25.16 | $25.08 | $25.11 | $25.11 | 1,835 |
| 2022-02-23 | $25.16 | $25.16 | $25.05 | $25.05 | $25.05 | 778 |
| 2022-02-22 | $24.95 | $25.02 | $24.95 | $25.02 | $25.02 | 7,838 |
| 2022-02-18 | $24.85 | $24.87 | $24.85 | $24.87 | $24.87 | 135 |
| 2022-02-17 | $24.86 | $24.89 | $24.86 | $24.89 | $24.89 | 372 |
| 2022-02-16 | $24.77 | $24.87 | $24.76 | $24.81 | $24.81 | 1,410 |
| 2022-02-15 | $24.83 | $24.89 | $24.83 | $24.83 | $24.83 | 1,165 |
| 2022-02-14 | $24.90 | $24.93 | $24.85 | $24.93 | $24.93 | 2,595 |
| 2022-02-11 | $24.96 | $24.96 | $24.89 | $24.89 | $24.89 | 206 |
| 2022-02-10 | $25.00 | $25.02 | $24.83 | $24.90 | $24.90 | 794 |
| 2022-02-09 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 326 |
| 2022-02-08 | $24.78 | $24.81 | $24.76 | $24.76 | $24.76 | 2,411 |
| 2022-02-07 | $24.70 | $24.75 | $24.70 | $24.75 | $24.75 | 1,129 |
| 2022-02-04 | $24.63 | $24.71 | $24.63 | $24.71 | $24.71 | 1,073 |
| 2022-02-03 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 67 |
| 2022-02-02 | $24.83 | $24.85 | $24.83 | $24.85 | $24.85 | 332 |
| 2022-02-01 | $24.94 | $24.96 | $24.81 | $24.91 | $24.91 | 1,857 |
| 2022-01-31 | $24.87 | $24.90 | $24.83 | $24.90 | $24.90 | 1,625 |
| 2022-01-28 | $25.03 | $25.03 | $24.95 | $24.95 | $24.95 | 1,393 |
| 2022-01-27 | $24.94 | $25.01 | $24.94 | $25.01 | $25.01 | 1,045 |
| 2022-01-26 | $24.95 | $24.98 | $24.80 | $24.91 | $24.91 | 5,633 |
| 2022-01-25 | $24.77 | $24.80 | $24.75 | $24.80 | $24.80 | 1,965 |
| 2022-01-24 | $24.60 | $24.76 | $24.60 | $24.72 | $24.72 | 1,425 |
| 2022-01-21 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 582 |
| 2022-01-20 | $24.83 | $24.92 | $24.83 | $24.91 | $24.91 | 681 |
| 2022-01-19 | $24.99 | $25.10 | $24.90 | $24.90 | $24.90 | 660 |
| 2022-01-18 | $24.81 | $24.87 | $24.81 | $24.87 | $24.87 | 405 |
| 2022-01-14 | $24.78 | $24.78 | $24.76 | $24.76 | $24.76 | 682 |
| 2022-01-13 | $24.80 | $24.83 | $24.77 | $24.77 | $24.77 | 747 |
| 2022-01-12 | $24.86 | $24.91 | $24.82 | $24.82 | $24.82 | 826 |
| 2022-01-11 | $24.87 | $24.87 | $24.85 | $24.85 | $24.85 | 555 |
| 2022-01-10 | $24.93 | $24.93 | $24.81 | $24.83 | $24.83 | 1,703 |
| 2022-01-07 | $24.80 | $24.80 | $24.79 | $24.79 | $24.79 | 517 |
| 2022-01-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 167 |
| 2022-01-05 | $24.95 | $24.95 | $24.86 | $24.86 | $24.86 | 6,284 |
| 2022-01-04 | $24.89 | $24.91 | $24.84 | $24.84 | $24.84 | 2,185 |
| 2022-01-03 | $24.81 | $24.85 | $24.75 | $24.85 | $24.85 | 3,156 |
| 2021-12-31 | $24.77 | $24.77 | $24.76 | $24.76 | $24.76 | 521 |
| 2021-12-30 | $24.92 | $24.92 | $24.87 | $24.87 | $24.87 | 508 |
| 2021-12-29 | $24.78 | $24.85 | $24.78 | $24.80 | $24.80 | 575 |
| 2021-12-28 | $24.89 | $24.89 | $24.79 | $24.83 | $24.83 | 3,488 |
| 2021-12-27 | $24.85 | $24.88 | $24.85 | $24.88 | $24.88 | 2,393 |
| 2021-12-23 | $24.98 | $24.98 | $24.85 | $24.92 | $24.92 | 1,293 |
| 2021-12-22 | $24.75 | $24.84 | $24.75 | $24.83 | $24.83 | 1,257 |
| 2021-12-21 | $24.88 | $24.90 | $24.81 | $24.82 | $24.82 | 989 |
| 2021-12-20 | $24.70 | $24.70 | $24.64 | $24.69 | $24.69 | 539 |
| 2021-12-17 | $24.70 | $24.77 | $24.70 | $24.71 | $24.71 | 2,269 |
| 2021-12-16 | $24.75 | $24.75 | $24.65 | $24.65 | $24.65 | 305 |
| 2021-12-15 | $24.62 | $24.69 | $24.62 | $24.69 | $24.69 | 716 |
| 2021-12-14 | $24.70 | $24.70 | $24.66 | $24.66 | $24.66 | 1,123 |
| 2021-12-13 | $24.66 | $24.70 | $24.50 | $24.66 | $24.66 | 7,724 |
| 2021-12-10 | $24.73 | $24.78 | $24.73 | $24.76 | $24.76 | 600 |
| 2021-12-09 | $24.79 | $24.79 | $24.67 | $24.77 | $24.77 | 11,766 |
| 2021-12-08 | $24.85 | $24.90 | $24.85 | $24.90 | $24.90 | 1,427 |
| 2021-12-07 | $24.72 | $24.84 | $24.72 | $24.82 | $24.82 | 3,544 |
| 2021-12-06 | $24.52 | $24.66 | $24.52 | $24.61 | $24.61 | 2,390 |
| 2021-12-03 | $24.51 | $24.82 | $24.29 | $24.29 | $24.29 | 26,946 |
| 2021-12-02 | $24.54 | $24.56 | $24.23 | $24.56 | $24.56 | 3,942 |
| 2021-12-01 | $24.78 | $24.78 | $24.49 | $24.59 | $24.59 | 34,731 |
| 2021-11-30 | $24.67 | $24.67 | $24.56 | $24.67 | $24.67 | 1,268 |
| 2021-11-29 | $24.95 | $25.15 | $24.92 | $24.92 | $24.92 | 2,474 |
| 2021-11-26 | $25.01 | $25.02 | $24.85 | $24.86 | $24.86 | 1,490 |
| 2021-11-24 | $25.16 | $25.23 | $25.07 | $25.23 | $25.23 | 2,624 |
| 2021-11-23 | $25.19 | $25.45 | $25.19 | $25.34 | $25.34 | 2,187 |
| 2021-11-22 | $25.26 | $25.56 | $25.26 | $25.32 | $25.32 | 3,624 |
| 2021-11-19 | $25.40 | $25.40 | $25.37 | $25.37 | $25.37 | 1,462 |
| 2021-11-18 | $25.42 | $25.43 | $25.27 | $25.43 | $25.43 | 1,883 |
| 2021-11-17 | $25.50 | $25.56 | $24.95 | $25.45 | $25.45 | 2,298 |
| 2021-11-16 | $25.59 | $25.60 | $25.50 | $25.50 | $25.50 | 5,059 |
| 2021-11-15 | $25.50 | $25.73 | $25.39 | $25.40 | $25.40 | 2,308 |
| 2021-11-12 | $25.52 | $25.52 | $25.32 | $25.32 | $25.32 | 1,775 |
| 2021-11-11 | $25.40 | $25.51 | $25.40 | $25.51 | $25.51 | 742 |
| 2021-11-10 | $25.58 | $25.58 | $25.41 | $25.51 | $25.51 | 1,006 |
| 2021-11-09 | $25.64 | $25.64 | $25.40 | $25.58 | $25.58 | 1,329 |
| 2021-11-08 | $25.58 | $25.66 | $25.44 | $25.61 | $25.61 | 2,428 |
| 2021-11-05 | $25.60 | $25.60 | $25.59 | $25.59 | $25.59 | 1,279 |
| 2021-11-04 | $25.62 | $25.88 | $25.40 | $25.60 | $25.60 | 3,368 |
| 2021-11-03 | $25.71 | $25.72 | $25.71 | $25.72 | $25.72 | 677 |
| 2021-11-02 | $25.73 | $25.76 | $25.53 | $25.73 | $25.73 | 2,118 |
| 2021-11-01 | $25.78 | $25.95 | $25.75 | $25.95 | $25.95 | 3,568 |
| 2021-10-29 | $25.69 | $25.85 | $25.68 | $25.79 | $25.79 | 2,461 |
| 2021-10-28 | $25.77 | $25.77 | $25.71 | $25.77 | $25.77 | 386 |
| 2021-10-27 | $25.77 | $25.95 | $25.77 | $25.77 | $25.77 | 1,472 |
| 2021-10-26 | $26.00 | $26.01 | $25.82 | $26.01 | $26.01 | 657 |
| 2021-10-25 | $25.76 | $25.95 | $25.73 | $25.95 | $25.95 | 1,499 |
| 2021-10-22 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 296 |
| 2021-10-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 96 |
| 2021-10-20 | $25.82 | $25.96 | $25.23 | $25.96 | $25.96 | 52,543 |
| 2021-10-19 | $26.00 | $26.20 | $25.99 | $25.99 | $25.99 | 1,801 |
| 2021-10-18 | $25.76 | $25.76 | $25.66 | $25.69 | $25.69 | 4,164 |
| 2021-10-15 | $25.67 | $26.07 | $25.67 | $25.82 | $25.82 | 2,579 |
| 2021-10-14 | $25.50 | $25.98 | $25.50 | $25.75 | $25.75 | 1,575 |
| 2021-10-13 | $25.10 | $25.45 | $25.10 | $25.40 | $25.40 | 1,201 |
| 2021-10-12 | $25.45 | $25.45 | $25.44 | $25.44 | $25.44 | 522 |
| 2021-10-11 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 848 |
| 2021-10-08 | $25.13 | $25.38 | $25.13 | $25.29 | $25.29 | 1,112 |
| 2021-10-07 | $25.13 | $25.13 | $25.04 | $25.13 | $25.13 | 1,989 |
| 2021-10-06 | $25.02 | $25.13 | $24.99 | $24.99 | $24.99 | 3,339 |
| 2021-10-05 | $25.13 | $25.14 | $25.11 | $25.11 | $25.11 | 5,287 |
| 2021-10-04 | $25.26 | $25.38 | $25.02 | $25.17 | $25.17 | 5,640 |
| 2021-10-01 | $25.06 | $25.27 | $24.96 | $25.15 | $25.15 | 33,801 |
| 2021-09-30 | $25.19 | $25.19 | $24.83 | $25.01 | $25.01 | 1,548 |
| 2021-09-29 | $25.18 | $25.18 | $24.88 | $24.88 | $24.88 | 1,279 |
| 2021-09-28 | $25.04 | $25.04 | $24.92 | $25.04 | $25.04 | 1,664 |
| 2021-09-27 | $25.01 | $25.08 | $25.01 | $25.08 | $25.08 | 478 |
| 2021-09-24 | $25.08 | $25.09 | $25.00 | $25.00 | $25.00 | 1,024 |
| 2021-09-23 | $24.83 | $25.10 | $24.83 | $25.01 | $25.01 | 2,689 |
| 2021-09-22 | $24.79 | $24.79 | $24.74 | $24.77 | $24.77 | 2,363 |
| 2021-09-21 | $24.69 | $25.00 | $24.42 | $24.49 | $24.49 | 5,612 |
| 2021-09-20 | $23.79 | $25.02 | $23.79 | $24.81 | $24.81 | 944 |
| 2021-09-17 | $24.83 | $24.95 | $24.83 | $24.95 | $24.95 | 1,428 |
| 2021-09-16 | $25.04 | $25.05 | $24.95 | $24.95 | $24.95 | 1,023 |
| 2021-09-15 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 296 |
| 2021-09-14 | $24.84 | $25.02 | $24.83 | $24.83 | $24.83 | 1,571 |
| 2021-09-13 | $24.98 | $25.05 | $24.74 | $24.93 | $24.93 | 1,946 |
| 2021-09-10 | $24.85 | $25.00 | $24.85 | $25.00 | $25.00 | 436 |
| 2021-09-09 | $25.22 | $25.22 | $24.94 | $24.94 | $24.94 | 804 |
| 2021-09-08 | $24.93 | $25.22 | $24.77 | $24.96 | $24.96 | 1,632 |
| 2021-09-07 | $24.82 | $25.16 | $24.82 | $25.00 | $25.00 | 2,598 |
| 2021-09-03 | $24.89 | $25.25 | $24.79 | $24.88 | $24.88 | 102,438 |
| 2021-09-02 | $24.86 | $24.86 | $24.78 | $24.78 | $24.78 | 2,290 |
| 2021-09-01 | $24.76 | $24.82 | $24.69 | $24.82 | $24.82 | 3,986 |
| 2021-08-31 | $24.79 | $24.83 | $24.63 | $24.83 | $24.83 | 1,797 |
| 2021-08-30 | $24.95 | $24.95 | $24.85 | $24.85 | $24.85 | 1,183 |
| 2021-08-27 | $24.94 | $24.98 | $24.77 | $24.77 | $24.77 | 2,976 |
| 2021-08-26 | $24.89 | $24.99 | $24.65 | $24.65 | $24.65 | 1,326 |
| 2021-08-25 | $24.84 | $24.84 | $24.53 | $24.75 | $24.75 | 1,147 |
| 2021-08-24 | $24.50 | $24.64 | $24.46 | $24.64 | $24.64 | 651 |
| 2021-08-23 | $24.46 | $24.52 | $24.46 | $24.52 | $24.52 | 2,175 |
| 2021-08-20 | $24.14 | $24.50 | $24.14 | $24.29 | $24.29 | 1,501 |
| 2021-08-19 | $24.18 | $24.34 | $24.18 | $24.34 | $24.34 | 366 |
| 2021-08-18 | $24.37 | $24.61 | $24.24 | $24.61 | $24.61 | 1,393 |
| 2021-08-17 | $24.58 | $24.58 | $24.55 | $24.55 | $24.55 | 731 |
| 2021-08-16 | $24.50 | $24.72 | $24.50 | $24.72 | $24.72 | 3,574 |
| 2021-08-13 | $25.02 | $25.02 | $24.64 | $24.75 | $24.75 | 1,777 |
| 2021-08-12 | $24.74 | $24.74 | $24.60 | $24.74 | $24.74 | 1,100 |
| 2021-08-11 | $24.74 | $24.80 | $24.74 | $24.80 | $24.80 | 519 |
| 2021-08-10 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 410 |
| 2021-08-09 | $24.58 | $24.67 | $24.54 | $24.66 | $24.66 | 824 |
| 2021-08-06 | $24.57 | $24.77 | $24.57 | $24.66 | $24.66 | 8,545 |
| 2021-08-05 | $24.65 | $24.76 | $24.60 | $24.76 | $24.76 | 1,817 |
| 2021-08-04 | $24.54 | $24.91 | $24.54 | $24.69 | $24.69 | 1,850 |
| 2021-08-03 | $24.36 | $24.42 | $24.29 | $24.37 | $24.37 | 2,028 |
| 2021-08-02 | $24.44 | $24.44 | $24.39 | $24.40 | $24.40 | 1,148 |
| 2021-07-30 | $24.49 | $24.53 | $24.46 | $24.53 | $24.53 | 1,854 |
| 2021-07-29 | $24.78 | $24.78 | $24.52 | $24.56 | $24.56 | 889 |
| 2021-07-28 | $24.46 | $24.47 | $24.46 | $24.47 | $24.47 | 778 |
| 2021-07-27 | $24.46 | $24.46 | $24.40 | $24.41 | $24.41 | 1,009 |
| 2021-07-26 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 587 |
| 2021-07-23 | $24.62 | $24.62 | $24.61 | $24.61 | $24.61 | 455 |
| 2021-07-22 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 888 |
| 2021-07-21 | $24.50 | $24.67 | $24.50 | $24.56 | $24.56 | 571 |
| 2021-07-20 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 68 |
| 2021-07-19 | $24.16 | $24.41 | $24.09 | $24.26 | $24.26 | 880 |
| 2021-07-16 | $24.48 | $24.51 | $24.48 | $24.51 | $24.51 | 402 |
| 2021-07-15 | $24.65 | $24.65 | $24.56 | $24.56 | $24.56 | 890 |
| 2021-07-14 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 131 |
| 2021-07-13 | $24.80 | $24.80 | $24.69 | $24.69 | $24.69 | 471 |
| 2021-07-12 | $24.79 | $24.79 | $24.74 | $24.74 | $24.74 | 1,568 |
| 2021-07-09 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 28 |
| 2021-07-08 | $24.69 | $24.69 | $24.60 | $24.60 | $24.60 | 567 |
| 2021-07-07 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 205 |
| 2021-07-06 | $24.92 | $24.94 | $24.92 | $24.94 | $24.94 | 1,220 |
| 2021-07-02 | $24.98 | $25.06 | $24.98 | $25.06 | $25.06 | 602 |
| 2021-07-01 | $25.05 | $25.15 | $25.03 | $25.15 | $25.15 | 3,106 |
| 2021-06-30 | $24.93 | $25.05 | $24.91 | $25.00 | $25.00 | 1,665 |
| 2021-06-29 | $25.17 | $25.17 | $25.05 | $25.05 | $25.05 | 1,260 |
| 2021-06-28 | $25.18 | $25.20 | $25.09 | $25.09 | $25.09 | 1,401 |
| 2021-06-25 | $25.30 | $25.32 | $25.19 | $25.19 | $25.19 | 1,521 |
| 2021-06-24 | $25.24 | $25.32 | $25.04 | $25.19 | $25.19 | 4,082 |
| 2021-06-23 | $25.24 | $25.24 | $25.05 | $25.13 | $25.13 | 1,150 |
| 2021-06-22 | $24.91 | $25.16 | $24.91 | $25.16 | $25.16 | 2,719 |
| 2021-06-21 | $24.82 | $24.87 | $24.82 | $24.87 | $24.87 | 1,573 |
| 2021-06-18 | $24.94 | $24.96 | $24.63 | $24.82 | $24.82 | 2,200 |
| 2021-06-17 | $25.25 | $25.25 | $25.09 | $25.09 | $25.09 | 913 |
| 2021-06-16 | $25.27 | $25.27 | $24.89 | $25.11 | $25.11 | 3,340 |
| 2021-06-15 | $25.02 | $25.16 | $25.02 | $25.16 | $25.16 | 2,417 |
| 2021-06-14 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 456 |
| 2021-06-11 | $25.29 | $25.29 | $25.11 | $25.19 | $25.19 | 1,217 |
| 2021-06-10 | $25.11 | $25.22 | $25.11 | $25.22 | $25.22 | 1,359 |
| 2021-06-09 | $25.24 | $25.28 | $25.23 | $25.23 | $25.23 | 545 |
| 2021-06-08 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 2,035 |
| 2021-06-07 | $25.22 | $25.27 | $25.22 | $25.24 | $25.24 | 704 |
| 2021-06-04 | $25.31 | $25.31 | $25.24 | $25.24 | $25.24 | 1,900 |
| 2021-06-03 | $25.14 | $25.30 | $25.11 | $25.12 | $25.12 | 6,351 |
| 2021-06-02 | $25.29 | $25.29 | $25.18 | $25.24 | $25.24 | 1,415 |
| 2021-06-01 | $25.32 | $25.32 | $25.05 | $25.18 | $25.18 | 100,414 |
| 2021-05-28 | $25.40 | $25.44 | $25.18 | $25.32 | $25.32 | 902 |
| 2021-05-27 | $25.18 | $25.41 | $25.18 | $25.41 | $25.41 | 2,662 |
| 2021-05-26 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 332 |
| 2021-05-25 | $25.07 | $25.47 | $25.07 | $25.29 | $25.29 | 4,085 |
| 2021-05-24 | $25.20 | $25.40 | $25.04 | $25.04 | $25.04 | 9,267 |
| 2021-05-21 | $25.06 | $25.23 | $24.98 | $25.23 | $25.23 | 3,242 |
| 2021-05-20 | $25.43 | $25.44 | $25.21 | $25.27 | $25.27 | 2,368 |
| 2021-05-19 | $25.09 | $25.27 | $25.08 | $25.27 | $25.27 | 1,240 |
| 2021-05-18 | $25.29 | $25.47 | $25.26 | $25.33 | $25.33 | 1,284 |
| 2021-05-17 | $25.17 | $25.55 | $25.16 | $25.29 | $25.29 | 21,340 |
| 2021-05-14 | $25.50 | $25.52 | $25.37 | $25.52 | $25.52 | 1,371 |
| 2021-05-13 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 268 |
| 2021-05-12 | $25.24 | $25.30 | $25.24 | $25.30 | $25.30 | 1,492 |
| 2021-05-11 | $25.31 | $25.41 | $25.31 | $25.41 | $25.41 | 878 |
| 2021-05-10 | $25.45 | $25.49 | $25.24 | $25.28 | $25.28 | 5,259 |
| 2021-05-07 | $25.33 | $25.51 | $25.33 | $25.51 | $25.51 | 1,605 |
| 2021-05-06 | $25.51 | $25.52 | $25.36 | $25.36 | $25.36 | 4,677 |
| 2021-05-05 | $25.38 | $25.38 | $25.32 | $25.38 | $25.38 | 4,196 |
| 2021-05-04 | $25.41 | $25.57 | $25.17 | $25.28 | $25.28 | 3,553 |
| 2021-05-03 | $25.24 | $25.41 | $25.24 | $25.41 | $25.41 | 413 |
| 2021-04-30 | $25.57 | $25.63 | $25.22 | $25.22 | $25.22 | 1,137 |
| 2021-04-29 | $25.74 | $25.74 | $25.47 | $25.47 | $25.47 | 624 |
| 2021-04-28 | $25.20 | $25.47 | $25.20 | $25.47 | $25.47 | 424 |
| 2021-04-27 | $25.19 | $25.20 | $25.07 | $25.13 | $25.13 | 1,100 |
| 2021-04-26 | $25.04 | $25.16 | $25.04 | $25.16 | $25.16 | 6,464 |
| 2021-04-23 | $25.00 | $25.17 | $24.97 | $24.98 | $24.98 | 12,364 |
| 2021-04-22 | $24.97 | $25.01 | $24.97 | $25.01 | $25.01 | 1,018 |
| 2021-04-21 | $24.74 | $25.05 | $24.74 | $24.97 | $24.97 | 2,893 |
| 2021-04-20 | $25.10 | $25.20 | $24.99 | $24.99 | $24.99 | 1,002 |
| 2021-04-19 | $25.35 | $25.35 | $25.17 | $25.17 | $25.17 | 2,634 |
| 2021-04-16 | $25.33 | $25.33 | $25.00 | $25.07 | $25.07 | 873 |
| 2021-04-15 | $25.03 | $25.12 | $25.03 | $25.12 | $25.12 | 19,494 |
| 2021-04-14 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 86 |
| 2021-04-13 | $24.75 | $25.03 | $24.75 | $25.03 | $25.03 | 1,592 |
| 2021-04-12 | $25.10 | $25.13 | $24.87 | $25.13 | $25.13 | 2,155 |
| 2021-04-09 | $25.18 | $25.18 | $24.96 | $25.05 | $25.05 | 755 |
| 2021-04-08 | $24.91 | $25.35 | $24.87 | $25.21 | $25.21 | 4,304 |
| 2021-04-07 | $25.10 | $25.12 | $24.90 | $25.12 | $25.12 | 1,184 |
| 2021-04-06 | $25.47 | $25.53 | $24.99 | $24.99 | $24.99 | 13,561 |
| 2021-04-05 | $25.37 | $25.45 | $25.14 | $25.30 | $25.30 | 4,866 |
| 2021-04-01 | $25.31 | $25.50 | $25.31 | $25.50 | $25.50 | 369 |
| 2021-03-31 | $25.39 | $25.60 | $25.30 | $25.30 | $25.30 | 1,239 |
| 2021-03-30 | $25.02 | $25.36 | $25.02 | $25.36 | $25.36 | 1,051 |
| 2021-03-29 | $24.97 | $25.30 | $24.97 | $25.13 | $25.13 | 875 |
| 2021-03-26 | $25.01 | $25.26 | $24.88 | $24.94 | $24.94 | 1,096 |
| 2021-03-25 | $24.96 | $24.96 | $24.85 | $24.92 | $24.92 | 4,054 |
| 2021-03-24 | $25.00 | $25.42 | $25.00 | $25.18 | $25.18 | 1,498 |
| 2021-03-23 | $25.16 | $25.58 | $24.91 | $25.11 | $25.11 | 10,556 |
| 2021-03-22 | $24.87 | $25.21 | $24.87 | $25.16 | $25.16 | 2,772 |
| 2021-03-19 | $25.45 | $25.45 | $25.10 | $25.11 | $25.11 | 4,478 |
| 2021-03-18 | $25.49 | $25.49 | $25.20 | $25.20 | $25.20 | 549 |
| 2021-03-17 | $25.29 | $25.33 | $25.21 | $25.33 | $25.33 | 398 |
| 2021-03-16 | $25.16 | $25.35 | $25.16 | $25.28 | $25.28 | 568,652 |
| 2021-03-15 | $25.29 | $25.70 | $25.20 | $25.43 | $25.43 | 22,653 |
| 2021-03-12 | $25.30 | $25.35 | $25.30 | $25.31 | $25.31 | 604 |
| 2021-03-11 | $25.15 | $25.31 | $25.15 | $25.21 | $25.21 | 1,670 |
| 2021-03-10 | $25.24 | $25.24 | $25.12 | $25.12 | $25.12 | 955 |
| 2021-03-09 | $25.30 | $25.30 | $25.10 | $25.10 | $25.10 | 759 |
| 2021-03-08 | $25.38 | $25.99 | $25.12 | $25.15 | $25.15 | 3,933 |
| 2021-03-05 | $25.14 | $25.20 | $25.02 | $25.03 | $25.03 | 6,333 |
| 2021-03-04 | $25.00 | $25.20 | $24.95 | $24.96 | $24.96 | 7,540 |
| 2021-03-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 162 |
| 2021-03-02 | $24.99 | $24.99 | $24.90 | $24.91 | $24.91 | 3,373 |
| 2021-03-01 | $24.92 | $24.97 | $24.85 | $24.85 | $24.85 | 25,238 |
| 2021-02-26 | $24.49 | $24.70 | $22.04 | $24.70 | $24.70 | 1,048 |
| 2021-02-25 | $23.08 | $24.99 | $23.08 | $24.81 | $24.81 | 1,682 |
| 2021-02-24 | $24.81 | $25.00 | $24.64 | $24.98 | $24.98 | 16,738 |
| 2021-02-23 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 121 |
| 2021-02-22 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 218 |
| 2021-02-19 | $24.74 | $24.74 | $24.57 | $24.62 | $24.62 | 2,062 |
| 2021-02-18 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 316 |
| 2021-02-17 | $24.47 | $24.50 | $24.47 | $24.47 | $24.47 | 636 |
| 2021-02-16 | $24.37 | $24.43 | $24.37 | $24.43 | $24.43 | 21,525 |
| 2021-02-12 | $24.51 | $24.54 | $24.51 | $24.54 | $24.54 | 461 |
| 2021-02-11 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 465 |
| 2021-02-10 | $24.46 | $24.64 | $24.37 | $24.50 | $24.50 | 6,677 |
| 2021-02-09 | $24.49 | $24.51 | $24.49 | $24.51 | $24.51 | 778 |
| 2021-02-08 | $24.40 | $24.50 | $24.40 | $24.50 | $24.50 | 3,607 |
| 2021-02-05 | $24.50 | $24.59 | $24.41 | $24.43 | $24.43 | 26,341 |
| 2021-02-04 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 295 |
| 2021-02-03 | $24.48 | $24.50 | $24.39 | $24.49 | $24.49 | 1,149 |
| 2021-02-02 | $24.47 | $24.48 | $24.38 | $24.39 | $24.39 | 7,378 |
| 2021-02-01 | $24.19 | $24.48 | $24.19 | $24.33 | $24.33 | 22,296 |
| 2021-01-29 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 18 |
| 2021-01-28 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 71 |
| 2021-01-27 | $24.25 | $24.37 | $24.25 | $24.25 | $24.25 | 934 |
| 2021-01-26 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 275 |
| 2021-01-25 | $24.38 | $24.38 | $24.33 | $24.33 | $24.33 | 448 |
| 2021-01-22 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 13 |
| 2021-01-21 | $24.41 | $24.41 | $24.33 | $24.33 | $24.33 | 176 |
| 2021-01-20 | $24.34 | $24.42 | $24.28 | $24.39 | $24.39 | 974 |
| 2021-01-19 | $24.30 | $24.30 | $24.25 | $24.30 | $24.30 | 3,210 |
| 2021-01-15 | $24.50 | $24.50 | $24.20 | $24.23 | $24.23 | 5,166 |
| 2021-01-14 | $24.37 | $24.45 | $24.37 | $24.44 | $24.44 | 646 |
| 2021-01-13 | $24.54 | $24.54 | $24.27 | $24.30 | $24.30 | 6,938 |
| 2021-01-12 | $24.06 | $24.33 | $24.06 | $24.33 | $24.33 | 672 |
| 2021-01-11 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 149 |
| 2021-01-08 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 17 |
| 2021-01-07 | $24.12 | $24.20 | $24.12 | $24.20 | $24.20 | 879 |
| 2021-01-06 | $24.35 | $24.35 | $24.06 | $24.25 | $24.25 | 1,906 |
| 2021-01-05 | $23.99 | $24.09 | $23.99 | $24.09 | $24.09 | 2,581 |
| 2021-01-04 | $24.03 | $24.03 | $23.99 | $23.99 | $23.99 | 601 |
| 2020-12-31 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 179 |
| 2020-12-30 | $23.85 | $23.96 | $23.85 | $23.88 | $23.88 | 1,752 |
| 2020-12-29 | $23.90 | $23.92 | $23.84 | $23.85 | $23.85 | 970 |
| 2020-12-28 | $23.86 | $23.90 | $23.80 | $23.89 | $23.89 | 702 |
| 2020-12-24 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 3 |
| 2020-12-23 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 8 |
| 2020-12-22 | $23.85 | $23.85 | $23.72 | $23.78 | $23.78 | 2,006 |
| 2020-12-21 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 190 |
| 2020-12-18 | $24.10 | $24.11 | $23.88 | $23.88 | $23.88 | 4,647 |
| 2020-12-17 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 27 |
| 2020-12-16 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 8 |
| 2020-12-15 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 69 |
| 2020-12-14 | $23.90 | $23.98 | $23.90 | $23.98 | $23.98 | 211 |
| 2020-12-11 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 120 |
| 2020-12-10 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 15 |
| 2020-12-09 | $24.01 | $24.01 | $23.95 | $23.95 | $23.95 | 548 |
| 2020-12-08 | $24.09 | $24.09 | $24.05 | $24.05 | $24.05 | 301 |
| 2020-12-07 | $23.95 | $24.00 | $23.92 | $24.00 | $24.00 | 1,659 |
| 2020-12-04 | $24.00 | $24.00 | $23.89 | $23.89 | $23.89 | 1,534 |
| 2020-12-03 | $23.94 | $24.08 | $23.94 | $23.97 | $23.97 | 2,359 |
| 2020-12-02 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 404 |
| 2020-12-01 | $24.04 | $24.04 | $24.00 | $24.04 | $24.04 | 2,619 |
| 2020-11-30 | $24.13 | $24.13 | $24.09 | $24.09 | $24.09 | 207 |
| 2020-11-27 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 192 |
| 2020-11-25 | $24.10 | $24.10 | $24.03 | $24.07 | $24.07 | 1,363 |
| 2020-11-24 | $23.93 | $24.04 | $23.93 | $23.95 | $23.95 | 440 |
| 2020-11-23 | $23.99 | $23.99 | $23.86 | $23.86 | $23.86 | 143 |
| 2020-11-20 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 4 |
| 2020-11-19 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 23 |
| 2020-11-18 | $23.75 | $23.87 | $23.75 | $23.87 | $23.87 | 848 |
| 2020-11-17 | $23.75 | $23.75 | $23.65 | $23.65 | $23.65 | 1,311 |
| 2020-11-16 | $23.89 | $23.89 | $23.70 | $23.70 | $23.70 | 1,088 |
| 2020-11-13 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 1 |
| 2020-11-12 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 17 |
| 2020-11-11 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 220 |
| 2020-11-10 | $23.80 | $23.81 | $23.80 | $23.81 | $23.81 | 551 |
| 2020-11-09 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 28 |
| 2020-11-06 | $23.36 | $23.36 | $23.34 | $23.34 | $23.34 | 215 |
| 2020-11-05 | $23.46 | $23.49 | $23.46 | $23.49 | $23.49 | 271 |
| 2020-11-04 | $23.31 | $23.31 | $23.16 | $23.28 | $23.28 | 410 |
| 2020-11-03 | $23.35 | $23.37 | $23.35 | $23.37 | $23.37 | 426 |
| 2020-11-02 | $23.33 | $23.34 | $23.19 | $23.21 | $23.21 | 1,381 |
| 2020-10-30 | $23.03 | $23.18 | $23.00 | $23.11 | $23.11 | 3,759 |
| 2020-10-29 | $23.00 | $23.09 | $23.00 | $23.09 | $23.09 | 133 |
| 2020-10-28 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 209 |
| 2020-10-27 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 209 |
| 2020-10-26 | $23.34 | $23.34 | $23.30 | $23.30 | $23.30 | 435 |
| 2020-10-23 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 11 |
| 2020-10-22 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 41 |
| 2020-10-21 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 41 |
| 2020-10-20 | $23.44 | $23.46 | $23.16 | $23.26 | $23.26 | 1,056 |
| 2020-10-19 | $23.28 | $23.38 | $23.16 | $23.38 | $23.38 | 1,380 |
| 2020-10-16 | $23.43 | $23.62 | $23.24 | $23.25 | $23.25 | 4,204 |
| 2020-10-15 | $23.22 | $23.29 | $23.22 | $23.29 | $23.29 | 118 |
| 2020-10-14 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 84 |
| 2020-10-13 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 6 |
| 2020-10-12 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 34 |
| 2020-10-09 | $23.47 | $23.50 | $23.31 | $23.47 | $23.47 | 1,832 |
| 2020-10-08 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 383 |
| 2020-10-07 | $23.28 | $23.30 | $23.28 | $23.30 | $23.30 | 194 |
| 2020-10-06 | $23.37 | $23.37 | $23.32 | $23.32 | $23.32 | 120 |
| 2020-10-05 | $23.55 | $23.55 | $23.43 | $23.43 | $23.43 | 130 |
| 2020-10-02 | $23.45 | $23.45 | $23.36 | $23.36 | $23.36 | 240 |
| 2020-10-01 | $23.35 | $23.48 | $23.35 | $23.36 | $23.36 | 774 |
| 2020-09-30 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 114 |
| 2020-09-29 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 4 |
| 2020-09-28 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 9 |
| 2020-09-25 | $23.30 | $23.30 | $23.16 | $23.16 | $23.16 | 1,235 |
| 2020-09-24 | $23.01 | $23.15 | $23.01 | $23.15 | $23.15 | 173 |
| 2020-09-23 | $23.25 | $23.25 | $23.19 | $23.19 | $23.19 | 733 |
| 2020-09-22 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 160 |
| 2020-09-21 | $23.25 | $23.38 | $23.25 | $23.38 | $23.38 | 181 |
| 2020-09-18 | $23.41 | $23.54 | $23.39 | $23.54 | $23.54 | 957 |
| 2020-09-17 | $23.37 | $23.56 | $23.37 | $23.56 | $23.56 | 141 |
| 2020-09-16 | $22.85 | $23.56 | $22.85 | $23.56 | $23.56 | 429 |
| 2020-09-15 | $23.41 | $23.63 | $23.41 | $23.51 | $23.51 | 1,952 |
| 2020-09-14 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 104 |
| 2020-09-11 | $23.66 | $23.74 | $23.53 | $23.53 | $23.53 | 1,313 |
| 2020-09-10 | $23.57 | $23.60 | $23.57 | $23.60 | $23.60 | 212 |
| 2020-09-09 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 58 |
| 2020-09-08 | $23.59 | $23.85 | $23.59 | $23.60 | $23.60 | 1,003 |
| 2020-09-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 192 |
| 2020-09-03 | $23.86 | $23.86 | $23.48 | $23.48 | $23.48 | 807 |
| 2020-09-02 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 42 |
| 2020-09-01 | $23.81 | $24.06 | $23.81 | $23.81 | $23.81 | 563 |
| 2020-08-31 | $23.75 | $23.81 | $23.67 | $23.81 | $23.81 | 588 |
| 2020-08-28 | $23.79 | $23.79 | $23.66 | $23.67 | $23.67 | 733 |
| 2020-08-27 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 54 |
| 2020-08-26 | $23.85 | $23.85 | $23.57 | $23.73 | $23.73 | 1,628 |
| 2020-08-25 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 19 |
| 2020-08-24 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 61 |
| 2020-08-21 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 97 |
| 2020-08-20 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 50 |
| 2020-08-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 239 |
| 2020-08-18 | $23.60 | $23.70 | $23.45 | $23.69 | $23.69 | 3,060 |
| 2020-08-17 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 201 |
| 2020-08-14 | $23.75 | $23.75 | $23.54 | $23.64 | $23.64 | 1,622 |
| 2020-08-13 | $23.44 | $23.68 | $23.44 | $23.68 | $23.68 | 157 |
| 2020-08-12 | $23.66 | $23.70 | $23.66 | $23.70 | $23.70 | 780 |
| 2020-08-11 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 93 |
| 2020-08-10 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 41 |
| 2020-08-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 39 |
| 2020-08-06 | $23.73 | $23.73 | $23.55 | $23.55 | $23.55 | 242 |
| 2020-08-05 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 130 |
| 2020-08-04 | $23.54 | $23.56 | $23.48 | $23.56 | $23.56 | 435 |
| 2020-08-03 | $23.71 | $23.71 | $23.47 | $23.49 | $23.49 | 926 |
| 2020-07-31 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 82 |
| 2020-07-30 | $23.44 | $23.44 | $23.25 | $23.25 | $23.25 | 368 |
| 2020-07-29 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 79 |
| 2020-07-28 | $23.45 | $23.46 | $23.45 | $23.46 | $23.46 | 1,391 |
| 2020-07-27 | $23.63 | $23.63 | $23.54 | $23.54 | $23.54 | 478 |
| 2020-07-24 | $23.69 | $23.72 | $23.37 | $23.42 | $23.42 | 2,261 |
| 2020-07-23 | $23.68 | $23.68 | $23.53 | $23.64 | $23.64 | 1,403 |
| 2020-07-22 | $23.73 | $23.79 | $23.17 | $23.72 | $23.72 | 1,823 |
| 2020-07-21 | $23.85 | $23.85 | $23.69 | $23.80 | $23.80 | 403 |
| 2020-07-20 | $23.75 | $23.79 | $23.75 | $23.79 | $23.79 | 305 |
| 2020-07-17 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 110 |
| 2020-07-16 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 100 |
| 2020-07-15 | $23.80 | $23.84 | $23.80 | $23.84 | $23.84 | 240 |
| 2020-07-14 | $23.58 | $23.58 | $23.50 | $23.51 | $23.51 | 3,100 |
| 2020-07-13 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 20 |
| 2020-07-10 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 10 |
| 2020-07-09 | $23.85 | $23.85 | $23.55 | $23.69 | $23.69 | 640 |
| 2020-07-08 | $23.85 | $23.85 | $23.81 | $23.81 | $23.81 | 160 |
| 2020-07-07 | $23.68 | $23.82 | $23.67 | $23.67 | $23.67 | 640 |
| 2020-07-06 | $23.59 | $23.80 | $23.59 | $23.80 | $23.80 | 300 |
| 2020-07-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 140 |
| 2020-07-01 | $23.65 | $23.75 | $23.65 | $23.66 | $23.66 | 1,800 |
| 2020-06-30 | $23.53 | $23.71 | $23.46 | $23.71 | $23.71 | 15,000 |
| 2020-06-29 | $23.60 | $23.69 | $23.55 | $23.55 | $23.55 | 1,000 |
| 2020-06-26 | $23.74 | $23.75 | $23.21 | $23.23 | $23.23 | 2,811 |
| 2020-06-25 | $23.57 | $23.65 | $23.50 | $23.52 | $23.52 | 4,390 |
| 2020-06-24 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 1 |
| 2020-06-23 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 36 |
| 2020-06-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 46 |
| 2020-06-19 | $23.68 | $23.68 | $23.57 | $23.57 | $23.57 | 303 |
| 2020-06-18 | $23.70 | $23.78 | $23.68 | $23.78 | $23.78 | 1,070 |
| 2020-06-17 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 219 |
| 2020-06-16 | $23.55 | $23.70 | $23.53 | $23.70 | $23.70 | 446 |
| 2020-06-15 | $23.81 | $23.81 | $23.66 | $23.66 | $23.66 | 1,290 |
| 2020-06-12 | $23.89 | $23.89 | $23.65 | $23.65 | $23.65 | 1,196 |
| 2020-06-11 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 287 |
| 2020-06-10 | $24.10 | $24.16 | $24.00 | $24.00 | $24.00 | 549 |
| 2020-06-09 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 22 |
| 2020-06-08 | $24.37 | $24.37 | $24.28 | $24.28 | $24.28 | 222 |
| 2020-06-05 | $24.32 | $24.32 | $24.06 | $24.24 | $24.24 | 1,807 |
| 2020-06-04 | $24.11 | $24.11 | $24.05 | $24.07 | $24.07 | 590 |
| 2020-06-03 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 70 |
| 2020-06-02 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 71 |
| 2020-06-01 | $23.44 | $23.66 | $23.44 | $23.66 | $23.66 | 134 |
| 2020-05-29 | $23.42 | $23.42 | $23.40 | $23.40 | $23.40 | 203 |
| 2020-05-28 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 55 |
| 2020-05-27 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 3 |
| 2020-05-26 | $23.05 | $23.42 | $23.05 | $23.42 | $23.42 | 112,248 |
| 2020-05-22 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 69 |
| 2020-05-21 | $23.08 | $23.16 | $23.00 | $23.16 | $23.16 | 344 |
| 2020-05-20 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 24 |
| 2020-05-19 | $22.70 | $23.42 | $22.70 | $23.22 | $23.22 | 2,371 |
| 2020-05-18 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 1 |
| 2020-05-15 | $22.50 | $22.72 | $22.50 | $22.72 | $22.72 | 632 |
| 2020-05-14 | $23.00 | $23.01 | $22.64 | $22.85 | $22.85 | 523 |
| 2020-05-13 | $22.68 | $22.82 | $22.60 | $22.82 | $22.82 | 2,347 |
| 2020-05-12 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2020-05-11 | $23.00 | $23.01 | $22.78 | $22.80 | $22.80 | 5,162 |
| 2020-05-08 | $23.35 | $23.35 | $22.90 | $23.05 | $23.05 | 3,365 |
| 2020-05-07 | $23.33 | $23.33 | $22.92 | $22.92 | $22.92 | 146 |
| 2020-05-06 | $22.75 | $22.86 | $22.73 | $22.73 | $22.73 | 400 |
| 2020-05-05 | $22.79 | $22.91 | $22.70 | $22.86 | $22.86 | 768 |
| 2020-05-04 | $22.53 | $22.75 | $22.53 | $22.60 | $22.60 | 647 |
| 2020-05-01 | $22.80 | $22.80 | $22.53 | $22.53 | $22.53 | 154 |
| 2020-04-30 | $22.87 | $23.02 | $22.87 | $23.02 | $23.02 | 1,766 |
| 2020-04-29 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 340 |
| 2020-04-28 | $22.77 | $22.83 | $22.76 | $22.83 | $22.83 | 945 |
| 2020-04-27 | $22.75 | $22.75 | $22.64 | $22.64 | $22.64 | 558 |
| 2020-04-24 | $22.35 | $22.60 | $22.35 | $22.60 | $22.60 | 195 |
| 2020-04-23 | $22.91 | $22.91 | $22.40 | $22.65 | $22.65 | 1,717 |
| 2020-04-22 | $22.35 | $22.35 | $22.25 | $22.25 | $22.25 | 216 |
| 2020-04-21 | $22.45 | $22.45 | $22.35 | $22.35 | $22.35 | 860 |
| 2020-04-20 | $22.72 | $22.76 | $22.61 | $22.61 | $22.61 | 644 |
| 2020-04-17 | $22.78 | $22.98 | $22.73 | $22.73 | $22.73 | 1,293 |
| 2020-04-16 | $22.50 | $22.50 | $22.47 | $22.47 | $22.47 | 275 |
| 2020-04-15 | $22.25 | $22.46 | $22.06 | $22.36 | $22.36 | 1,972 |
| 2020-04-14 | $23.02 | $23.02 | $22.75 | $22.75 | $22.75 | 510 |
| 2020-04-13 | $22.95 | $22.95 | $22.81 | $22.81 | $22.81 | 497 |
| 2020-04-09 | $22.96 | $22.96 | $22.72 | $22.80 | $22.80 | 475 |
| 2020-04-08 | $22.61 | $22.85 | $22.54 | $22.85 | $22.85 | 1,251 |
| 2020-04-07 | $22.92 | $22.92 | $22.47 | $22.68 | $22.68 | 1,004 |
| 2020-04-06 | $22.55 | $22.64 | $22.55 | $22.64 | $22.64 | 371 |
| 2020-04-03 | $22.36 | $22.56 | $22.36 | $22.39 | $22.39 | 5,666 |
| 2020-04-02 | $22.40 | $22.55 | $22.29 | $22.55 | $22.55 | 2,367 |
| 2020-04-01 | $22.00 | $22.37 | $22.00 | $22.04 | $22.04 | 3,474 |
| 2020-03-31 | $20.06 | $22.45 | $20.06 | $22.18 | $22.18 | 2,658 |
| 2020-03-30 | $22.04 | $22.23 | $22.01 | $22.23 | $22.23 | 2,063 |
| 2020-03-27 | $21.74 | $22.39 | $21.74 | $22.39 | $22.39 | 769 |
| 2020-03-26 | $22.50 | $22.51 | $22.50 | $22.51 | $22.51 | 304 |
| 2020-03-25 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 202 |
| 2020-03-24 | $21.30 | $22.00 | $21.30 | $22.00 | $22.00 | 2,761 |
| 2020-03-23 | $21.77 | $22.20 | $21.02 | $21.70 | $21.70 | 1,453 |
| 2020-03-20 | $21.89 | $21.89 | $21.49 | $21.49 | $21.49 | 3,875 |
| 2020-03-19 | $21.58 | $21.93 | $21.10 | $21.63 | $21.63 | 3,815 |
| 2020-03-18 | $20.86 | $21.48 | $20.61 | $20.61 | $20.61 | 11,559 |
| 2020-03-17 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 95 |
| 2020-03-16 | $22.20 | $22.23 | $21.68 | $22.23 | $22.23 | 1,407 |
| 2020-03-13 | $22.77 | $22.90 | $22.39 | $22.43 | $22.43 | 5,968 |
| 2020-03-12 | $22.02 | $22.50 | $22.02 | $22.50 | $22.50 | 3,516 |
| 2020-03-11 | $22.78 | $22.78 | $22.75 | $22.75 | $22.75 | 1,612 |
| 2020-03-10 | $22.62 | $22.84 | $22.54 | $22.84 | $22.84 | 15,968 |
| 2020-03-09 | $22.57 | $22.77 | $22.57 | $22.77 | $22.77 | 1,002 |
| 2020-03-06 | $23.26 | $23.31 | $23.26 | $23.31 | $23.31 | 178 |
| 2020-03-05 | $23.52 | $23.52 | $23.48 | $23.48 | $23.48 | 1,871 |
| 2020-03-04 | $23.78 | $23.78 | $23.60 | $23.68 | $23.68 | 4,521 |
| 2020-03-03 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 388 |
| 2020-03-02 | $23.57 | $23.78 | $23.30 | $23.61 | $23.61 | 159,678 |
| 2020-02-28 | $23.63 | $23.68 | $23.63 | $23.68 | $23.68 | 595 |
| 2020-02-27 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 102 |
| 2020-02-26 | $24.21 | $24.21 | $24.09 | $24.09 | $24.09 | 102 |
| 2020-02-25 | $24.04 | $24.20 | $24.04 | $24.18 | $24.18 | 2,875 |
| 2020-02-24 | $24.20 | $24.22 | $24.12 | $24.17 | $24.17 | 2,079 |
| 2020-02-21 | $24.37 | $24.37 | $24.32 | $24.32 | $24.32 | 1,614 |
| 2020-02-20 | $24.40 | $24.40 | $24.38 | $24.38 | $24.38 | 405 |
| 2020-02-19 | $24.38 | $24.38 | $24.26 | $24.31 | $24.31 | 663 |
| 2020-02-18 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 109 |
| 2020-02-14 | $24.17 | $24.33 | $24.17 | $24.33 | $24.33 | 4,045 |
| 2020-02-13 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 5 |
| 2020-02-12 | $24.19 | $24.31 | $24.11 | $24.20 | $24.20 | 2,117 |
| 2020-02-11 | $24.14 | $24.14 | $24.08 | $24.08 | $24.08 | 365 |
| 2020-02-10 | $23.44 | $24.11 | $23.44 | $24.11 | $24.11 | 8,715 |
| 2020-02-07 | $24.05 | $24.16 | $24.00 | $24.16 | $24.16 | 1,166 |
| 2020-02-06 | $24.15 | $24.19 | $24.08 | $24.08 | $24.08 | 1,714 |
| 2020-02-05 | $24.09 | $24.09 | $23.88 | $24.08 | $24.08 | 6,061 |
| 2020-02-04 | $23.79 | $23.95 | $23.79 | $23.92 | $23.92 | 7,389 |
| 2020-02-03 | $23.80 | $23.81 | $23.80 | $23.81 | $23.81 | 904 |
| 2020-01-31 | $23.84 | $23.85 | $23.84 | $23.85 | $23.85 | 195 |
| 2020-01-30 | $23.95 | $23.98 | $23.95 | $23.98 | $23.98 | 393 |
| 2020-01-29 | $24.06 | $24.06 | $24.05 | $24.05 | $24.05 | 746 |
| 2020-01-28 | $24.20 | $24.20 | $24.11 | $24.11 | $24.11 | 1,102 |
| 2020-01-27 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 107 |
| 2020-01-24 | $24.15 | $24.19 | $24.10 | $24.19 | $24.19 | 22,484 |
| 2020-01-23 | $24.33 | $24.35 | $24.22 | $24.22 | $24.22 | 2,493 |
| 2020-01-22 | $24.22 | $24.26 | $24.22 | $24.24 | $24.24 | 427 |
| 2020-01-21 | $24.37 | $24.37 | $24.27 | $24.27 | $24.27 | 735 |
| 2020-01-17 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 177 |
| 2020-01-16 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 235 |
| 2020-01-15 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 63 |
| 2020-01-14 | $24.47 | $24.47 | $24.45 | $24.45 | $24.45 | 661 |
| 2020-01-13 | $24.37 | $24.37 | $24.36 | $24.37 | $24.37 | 1,790 |
| 2020-01-10 | $24.27 | $24.29 | $24.27 | $24.29 | $24.29 | 1,085 |
| 2020-01-09 | $24.30 | $24.31 | $24.30 | $24.31 | $24.31 | 645 |
| 2020-01-08 | $24.30 | $24.38 | $24.30 | $24.38 | $24.38 | 267 |
| 2020-01-07 | $24.36 | $24.36 | $24.30 | $24.33 | $24.33 | 1,192 |
| 2020-01-06 | $24.31 | $24.31 | $24.20 | $24.20 | $24.20 | 293 |
| 2020-01-03 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 209 |
| 2020-01-02 | $24.49 | $24.49 | $24.18 | $24.41 | $24.41 | 8,194 |
| 2019-12-31 | $24.42 | $24.42 | $24.12 | $24.31 | $24.31 | 1,818 |
| 2019-12-30 | $24.08 | $24.29 | $24.08 | $24.29 | $24.29 | 799 |
| 2019-12-27 | $24.42 | $24.42 | $24.27 | $24.35 | $24.35 | 2,984 |
| 2019-12-26 | $24.43 | $24.43 | $24.40 | $24.40 | $24.40 | 725 |
| 2019-12-24 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 285 |
| 2019-12-23 | $24.41 | $24.41 | $23.55 | $24.28 | $24.28 | 3,061 |
| 2019-12-20 | $24.59 | $24.62 | $24.59 | $24.62 | $24.28 | 170 |
| 2019-12-19 | $24.57 | $24.57 | $24.51 | $24.51 | $24.17 | 498 |
| 2019-12-18 | $24.52 | $24.58 | $24.52 | $24.58 | $24.24 | 218 |
| 2019-12-17 | $24.43 | $24.45 | $24.43 | $24.45 | $24.10 | 415 |
| 2019-12-16 | $24.55 | $24.56 | $24.44 | $24.50 | $24.16 | 1,292 |
| 2019-12-13 | $24.51 | $24.51 | $24.51 | $24.51 | $24.17 | 206 |
| 2019-12-12 | $24.40 | $24.45 | $24.40 | $24.41 | $24.07 | 2,240 |
| 2019-12-11 | $24.36 | $24.36 | $24.34 | $24.34 | $24.00 | 681 |
| 2019-12-10 | $24.31 | $24.31 | $24.30 | $24.30 | $23.96 | 895 |
| 2019-12-09 | $24.31 | $24.39 | $24.29 | $24.39 | $24.05 | 1,627 |
| 2019-12-06 | $24.41 | $24.41 | $24.41 | $24.41 | $24.07 | 229 |
| 2019-12-05 | $24.41 | $24.41 | $24.41 | $24.41 | $24.07 | 105 |
| 2019-12-04 | $24.40 | $24.45 | $24.40 | $24.45 | $24.11 | 334 |
| 2019-12-03 | $24.30 | $24.30 | $24.30 | $24.30 | $23.96 | 155 |
| 2019-12-02 | $24.34 | $24.43 | $24.34 | $24.37 | $24.03 | 1,850 |
| 2019-11-29 | $24.53 | $24.53 | $24.50 | $24.50 | $24.16 | 871 |
| 2019-11-27 | $24.49 | $24.65 | $24.41 | $24.65 | $24.30 | 1,781 |
| 2019-11-26 | $24.44 | $24.45 | $24.44 | $24.45 | $24.11 | 864 |
| 2019-11-25 | $24.39 | $24.44 | $24.39 | $24.44 | $24.10 | 357 |
| 2019-11-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.06 | 107 |
| 2019-11-21 | $24.38 | $24.38 | $24.38 | $24.38 | $24.04 | 201 |
| 2019-11-20 | $24.33 | $24.33 | $24.33 | $24.33 | $23.99 | 202 |
| 2019-11-19 | $24.36 | $24.36 | $24.36 | $24.36 | $24.02 | 300 |
| 2019-11-18 | $24.34 | $24.48 | $24.34 | $24.41 | $24.07 | 1,038 |
| 2019-11-15 | $24.39 | $24.47 | $24.39 | $24.45 | $24.11 | 1,741 |
| 2019-11-14 | $24.21 | $24.27 | $24.21 | $24.27 | $23.93 | 221 |
| 2019-11-13 | $24.34 | $24.34 | $24.34 | $24.34 | $24.00 | 2 |
| 2019-11-12 | $24.50 | $24.54 | $24.34 | $24.42 | $24.08 | 13,365 |
| 2019-11-11 | $24.45 | $24.45 | $24.40 | $24.44 | $24.10 | 617 |
| 2019-11-08 | $24.41 | $24.50 | $24.41 | $24.50 | $24.16 | 1,137 |
| 2019-11-07 | $24.45 | $24.50 | $24.45 | $24.48 | $24.14 | 673 |
| 2019-11-06 | $24.32 | $24.38 | $24.32 | $24.38 | $24.04 | 1,052 |
| 2019-11-05 | $24.35 | $24.39 | $24.35 | $24.36 | $24.02 | 911 |
| 2019-11-04 | $24.41 | $24.41 | $24.25 | $24.25 | $23.91 | 1,507 |
| 2019-11-01 | $24.30 | $24.30 | $24.30 | $24.30 | $23.96 | 229 |
| 2019-10-31 | $24.20 | $24.24 | $24.19 | $24.19 | $23.85 | 729 |
| 2019-10-30 | $24.35 | $24.35 | $24.30 | $24.30 | $23.96 | 344 |
| 2019-10-29 | $24.26 | $24.37 | $24.26 | $24.35 | $24.01 | 2,481 |
| 2019-10-28 | $24.37 | $24.40 | $24.37 | $24.40 | $24.06 | 282 |
| 2019-10-25 | $24.33 | $24.45 | $24.33 | $24.41 | $24.07 | 852 |
| 2019-10-24 | $24.45 | $24.45 | $24.42 | $24.42 | $24.08 | 420 |
| 2019-10-23 | $24.40 | $24.40 | $24.39 | $24.39 | $24.05 | 287 |
| 2019-10-22 | $24.25 | $24.32 | $24.25 | $24.32 | $23.98 | 516 |
| 2019-10-21 | $24.32 | $24.32 | $24.23 | $24.30 | $23.96 | 460 |
| 2019-10-18 | $24.26 | $24.26 | $24.18 | $24.18 | $23.84 | 311 |
| 2019-10-17 | $24.24 | $24.26 | $24.20 | $24.26 | $23.92 | 706 |
| 2019-10-16 | $24.35 | $24.35 | $24.31 | $24.31 | $23.97 | 358 |
| 2019-10-15 | $24.47 | $24.49 | $24.35 | $24.45 | $24.11 | 1,346 |
| 2019-10-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.06 | 83 |
| 2019-10-11 | $24.41 | $24.41 | $24.41 | $24.41 | $24.07 | 189 |
| 2019-10-10 | $24.20 | $24.23 | $24.20 | $24.23 | $23.89 | 555 |
| 2019-10-09 | $24.22 | $24.22 | $24.22 | $24.22 | $23.88 | 180 |
| 2019-10-08 | $24.10 | $24.17 | $24.07 | $24.17 | $23.83 | 1,411 |
| 2019-10-07 | $24.16 | $24.20 | $24.16 | $24.20 | $23.86 | 346 |
| 2019-10-04 | $24.34 | $24.35 | $24.17 | $24.17 | $23.83 | 6,036 |
| 2019-10-03 | $24.23 | $24.23 | $24.23 | $24.23 | $23.89 | 255 |
| 2019-10-02 | $24.30 | $24.33 | $24.25 | $24.25 | $23.91 | 2,167 |
| 2019-10-01 | $24.43 | $24.43 | $24.30 | $24.30 | $23.96 | 1,862 |
| 2019-09-30 | $24.48 | $24.48 | $24.45 | $24.48 | $24.14 | 2,232 |
| 2019-09-27 | $24.33 | $24.33 | $24.33 | $24.33 | $23.99 | 345 |
| 2019-09-26 | $24.40 | $24.42 | $24.37 | $24.37 | $24.03 | 360 |
| 2019-09-25 | $24.30 | $24.39 | $24.20 | $24.35 | $24.01 | 3,359 |
| 2019-09-24 | $24.27 | $24.28 | $24.24 | $24.27 | $23.93 | 1,066 |
| 2019-09-23 | $24.22 | $24.22 | $24.22 | $24.22 | $23.88 | 145 |
| 2019-09-20 | $24.26 | $24.26 | $24.26 | $24.26 | $23.92 | 161 |
| 2019-09-19 | $24.40 | $24.41 | $24.37 | $24.37 | $24.03 | 445 |
| 2019-09-18 | $24.37 | $24.49 | $24.37 | $24.41 | $24.07 | 1,450 |
| 2019-09-17 | $24.35 | $24.35 | $24.35 | $24.35 | $24.00 | 66 |
| 2019-09-16 | $24.29 | $24.47 | $24.29 | $24.47 | $24.13 | 939 |
| 2019-09-13 | $24.34 | $24.34 | $24.24 | $24.24 | $23.91 | 124 |
| 2019-09-12 | $24.45 | $24.45 | $24.30 | $24.36 | $24.02 | 12,761 |
| 2019-09-11 | $24.49 | $24.52 | $24.46 | $24.46 | $24.11 | 1,781 |
| 2019-09-10 | $24.36 | $24.43 | $24.36 | $24.41 | $24.07 | 3,355 |
| 2019-09-09 | $24.32 | $24.38 | $24.25 | $24.38 | $24.04 | 3,144 |
| 2019-09-06 | $24.31 | $24.31 | $24.31 | $24.31 | $23.97 | 195 |
| 2019-09-05 | $24.14 | $24.21 | $24.14 | $24.21 | $23.87 | 665 |
| 2019-09-04 | $24.09 | $24.09 | $24.09 | $24.09 | $23.75 | 198 |
| 2019-09-03 | $24.06 | $24.06 | $24.06 | $24.06 | $23.72 | 198 |
| 2019-08-30 | $24.13 | $24.13 | $24.06 | $24.06 | $23.72 | 301 |
| 2019-08-29 | $23.96 | $24.08 | $23.81 | $24.01 | $23.67 | 843 |
| 2019-08-28 | $23.84 | $23.92 | $23.84 | $23.92 | $23.58 | 386 |
| 2019-08-27 | $24.03 | $24.03 | $23.96 | $23.96 | $23.62 | 204 |
| 2019-08-26 | $23.78 | $24.04 | $23.75 | $24.00 | $23.66 | 1,525 |
| 2019-08-23 | $23.78 | $23.89 | $23.78 | $23.89 | $23.56 | 984 |
| 2019-08-22 | $24.07 | $24.07 | $23.90 | $23.97 | $23.63 | 2,691 |
| 2019-08-21 | $24.09 | $24.09 | $24.02 | $24.02 | $23.68 | 109 |
| 2019-08-20 | $24.00 | $24.00 | $23.97 | $23.97 | $23.63 | 283 |
| 2019-08-19 | $24.05 | $24.08 | $24.05 | $24.05 | $23.71 | 481 |
| 2019-08-16 | $24.02 | $24.04 | $24.02 | $24.04 | $23.70 | 1,813 |
| 2019-08-15 | $23.92 | $23.98 | $23.90 | $23.98 | $23.64 | 31,024 |
| 2019-08-14 | $23.87 | $24.02 | $23.86 | $23.98 | $23.64 | 2,073 |
| 2019-08-13 | $23.90 | $24.03 | $23.90 | $23.97 | $23.64 | 4,563 |
| 2019-08-12 | $23.81 | $23.84 | $23.81 | $23.84 | $23.51 | 524 |
| 2019-08-09 | $23.91 | $24.01 | $23.91 | $23.93 | $23.59 | 471 |
| 2019-08-08 | $23.97 | $23.99 | $23.88 | $23.99 | $23.65 | 772 |
| 2019-08-07 | $23.77 | $23.92 | $23.77 | $23.92 | $23.58 | 967 |
| 2019-08-06 | $24.06 | $24.06 | $24.06 | $24.06 | $23.72 | 145 |
| 2019-08-05 | $23.97 | $24.04 | $23.96 | $24.04 | $23.71 | 884 |
| 2019-08-02 | $24.21 | $24.21 | $24.21 | $24.21 | $23.87 | 102 |
| 2019-08-01 | $24.67 | $24.67 | $24.37 | $24.37 | $24.03 | 2,605 |
| 2019-07-31 | $24.48 | $24.54 | $24.48 | $24.54 | $24.20 | 267 |
| 2019-07-30 | $24.57 | $24.60 | $24.47 | $24.52 | $24.18 | 1,145 |
| 2019-07-29 | $24.55 | $24.58 | $24.55 | $24.58 | $24.24 | 692 |
| 2019-07-26 | $24.58 | $24.58 | $24.58 | $24.58 | $24.24 | 102 |
| 2019-07-25 | $24.57 | $24.57 | $24.53 | $24.53 | $24.19 | 4,632 |
| 2019-07-24 | $24.44 | $24.56 | $24.44 | $24.56 | $24.22 | 2,769 |
| 2019-07-23 | $24.57 | $24.57 | $24.57 | $24.57 | $24.23 | 134 |
| 2019-07-22 | $24.56 | $24.56 | $24.56 | $24.56 | $24.21 | 62 |
| 2019-07-19 | $24.55 | $24.56 | $24.55 | $24.56 | $24.22 | 562 |
| 2019-07-18 | $24.56 | $24.56 | $24.56 | $24.56 | $24.21 | 167 |
| 2019-07-17 | $24.54 | $24.59 | $24.54 | $24.59 | $24.24 | 1,370 |
| 2019-07-16 | $24.52 | $24.52 | $24.52 | $24.52 | $24.18 | 2 |
| 2019-07-15 | $24.45 | $24.55 | $24.45 | $24.55 | $24.21 | 2,057 |
| 2019-07-12 | $24.44 | $24.44 | $24.44 | $24.44 | $24.09 | 58 |
| 2019-07-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.16 | 291 |
| 2019-07-10 | $24.43 | $24.45 | $24.43 | $24.45 | $24.11 | 322 |
| 2019-07-09 | $24.46 | $24.48 | $24.42 | $24.48 | $24.14 | 3,366 |
| 2019-07-08 | $24.60 | $24.60 | $24.49 | $24.49 | $24.15 | 473 |
| 2019-07-05 | $24.43 | $24.47 | $24.43 | $24.47 | $24.13 | 489 |
| 2019-07-03 | $24.30 | $24.43 | $24.30 | $24.43 | $24.09 | 1,233 |
| 2019-07-02 | $24.40 | $24.42 | $24.40 | $24.41 | $24.07 | 1,414 |
| 2019-07-01 | $24.41 | $24.43 | $24.41 | $24.43 | $24.09 | 5,083 |
| 2019-06-28 | $24.20 | $24.27 | $24.20 | $24.27 | $23.93 | 1,570 |
| 2019-06-27 | $24.19 | $24.29 | $24.19 | $24.29 | $23.95 | 896 |
| 2019-06-26 | $24.18 | $24.28 | $24.14 | $24.27 | $23.93 | 1,222 |
| 2019-06-25 | $23.98 | $24.09 | $23.98 | $24.09 | $23.75 | 5,818 |
| 2019-06-24 | $23.95 | $24.08 | $23.95 | $24.08 | $23.74 | 337 |
| 2019-06-21 | $23.82 | $24.19 | $23.82 | $24.03 | $23.70 | 290 |
| 2019-06-20 | $24.15 | $24.15 | $24.11 | $24.11 | $23.77 | 314 |
| 2019-06-19 | $24.20 | $24.20 | $24.18 | $24.18 | $23.84 | 974 |
| 2019-06-18 | $24.21 | $24.21 | $24.16 | $24.20 | $23.86 | 1,633 |
| 2019-06-17 | $24.10 | $24.12 | $24.10 | $24.12 | $23.79 | 1,036 |
| 2019-06-14 | $24.25 | $24.25 | $24.20 | $24.20 | $23.86 | 1,427 |
| 2019-06-13 | $24.16 | $24.21 | $24.16 | $24.21 | $23.87 | 541 |
| 2019-06-12 | $24.20 | $24.20 | $24.20 | $24.20 | $23.86 | 120 |
| 2019-06-11 | $24.22 | $24.22 | $24.22 | $24.22 | $23.88 | 199 |
| 2019-06-10 | $24.33 | $24.33 | $24.17 | $24.23 | $23.89 | 264 |
| 2019-06-07 | $24.11 | $24.11 | $24.11 | $24.11 | $23.78 | 52 |
| 2019-06-06 | $24.14 | $24.17 | $24.14 | $24.17 | $23.83 | 483 |
| 2019-06-05 | $24.18 | $24.18 | $24.18 | $24.18 | $23.84 | 226 |
| 2019-06-04 | $24.10 | $24.10 | $24.10 | $24.10 | $23.76 | 58 |
| 2019-06-03 | $24.10 | $24.10 | $24.10 | $24.10 | $23.76 | 84 |
| 2019-05-31 | $24.35 | $24.35 | $24.16 | $24.16 | $23.82 | 336 |
| 2019-05-30 | $24.23 | $24.26 | $24.14 | $24.26 | $23.92 | 1,737 |
| 2019-05-29 | $24.25 | $24.25 | $24.14 | $24.25 | $23.91 | 630 |
| 2019-05-28 | $24.22 | $24.24 | $24.13 | $24.24 | $23.90 | 3,865 |
| 2019-05-24 | $24.20 | $24.21 | $24.20 | $24.21 | $23.87 | 1,974 |
| 2019-05-23 | $24.14 | $24.22 | $24.12 | $24.22 | $23.88 | 8,686 |
| 2019-05-22 | $24.32 | $24.32 | $24.26 | $24.32 | $23.98 | 425 |
| 2019-05-21 | $24.27 | $24.35 | $24.27 | $24.35 | $24.01 | 879 |
| 2019-05-20 | $24.32 | $24.32 | $24.32 | $24.32 | $23.98 | 797 |
| 2019-05-17 | $24.18 | $24.29 | $24.18 | $24.29 | $23.95 | 497 |
| 2019-05-16 | $24.24 | $24.27 | $24.24 | $24.27 | $23.93 | 1,241 |
| 2019-05-15 | $24.27 | $24.28 | $24.27 | $24.28 | $23.94 | 105 |
| 2019-05-14 | $24.32 | $24.32 | $24.26 | $24.26 | $23.92 | 551 |
| 2019-05-13 | $24.39 | $24.39 | $24.25 | $24.29 | $23.94 | 1,394 |
| 2019-05-10 | $24.39 | $24.39 | $24.39 | $24.39 | $24.05 | 65 |
| 2019-05-09 | $24.21 | $24.38 | $24.21 | $24.38 | $24.04 | 174 |
| 2019-05-08 | $24.41 | $24.41 | $24.41 | $24.41 | $24.07 | 11 |
| 2019-05-07 | $24.36 | $24.45 | $24.29 | $24.45 | $24.11 | 2,886 |
| 2019-05-06 | $24.57 | $24.57 | $24.50 | $24.51 | $24.17 | 624 |
| 2019-05-03 | $24.51 | $24.51 | $24.38 | $24.51 | $24.17 | 864 |
| 2019-05-02 | $24.54 | $24.54 | $24.54 | $24.54 | $24.19 | 152 |
| 2019-05-01 | $24.48 | $24.50 | $24.47 | $24.50 | $24.16 | 842 |
| 2019-04-30 | $24.58 | $24.63 | $24.58 | $24.63 | $24.28 | 291 |
| 2019-04-29 | $24.59 | $24.73 | $24.59 | $24.73 | $24.38 | 810 |
| 2019-04-26 | $24.64 | $24.64 | $24.64 | $24.64 | $24.29 | 60 |
| 2019-04-25 | $24.57 | $24.57 | $24.57 | $24.57 | $24.23 | 467 |
| 2019-04-24 | $24.56 | $24.56 | $24.44 | $24.53 | $24.19 | 1,217 |
| 2019-04-23 | $24.54 | $24.56 | $24.52 | $24.56 | $24.21 | 9,130 |
| 2019-04-22 | $24.65 | $24.65 | $24.54 | $24.60 | $24.26 | 1,811 |
| 2019-04-18 | $24.62 | $24.62 | $24.61 | $24.61 | $24.27 | 625 |
| 2019-04-17 | $24.60 | $24.63 | $24.60 | $24.63 | $24.28 | 443 |
| 2019-04-16 | $24.63 | $24.63 | $24.58 | $24.58 | $24.24 | 884 |
| 2019-04-15 | $24.51 | $24.57 | $24.51 | $24.57 | $24.22 | 924 |
| 2019-04-12 | $24.54 | $24.54 | $24.46 | $24.54 | $24.20 | 672 |
| 2019-04-11 | $24.41 | $24.49 | $24.41 | $24.49 | $24.15 | 158 |
| 2019-04-10 | $24.45 | $24.57 | $24.45 | $24.50 | $24.16 | 889 |
| 2019-04-09 | $24.45 | $24.45 | $24.41 | $24.45 | $24.11 | 3,900 |
| 2019-04-08 | $24.44 | $24.48 | $24.44 | $24.48 | $24.14 | 203 |
| 2019-04-05 | $24.54 | $24.54 | $24.46 | $24.49 | $24.14 | 2,844 |
| 2019-04-04 | $24.43 | $24.51 | $24.43 | $24.51 | $24.17 | 1,002 |
| 2019-04-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.20 | 40 |
| 2019-04-02 | $24.50 | $24.55 | $24.50 | $24.53 | $24.19 | 579 |
| 2019-04-01 | $24.49 | $24.56 | $24.48 | $24.56 | $24.22 | 483 |
| 2019-03-29 | $24.38 | $24.49 | $24.37 | $24.46 | $24.11 | 4,015 |
| 2019-03-28 | $24.35 | $24.35 | $24.35 | $24.35 | $24.01 | 302 |
| 2019-03-27 | $24.40 | $24.40 | $24.40 | $24.40 | $24.05 | 14 |
| 2019-03-26 | $24.54 | $24.54 | $24.51 | $24.51 | $24.17 | 558 |
| 2019-03-25 | $24.30 | $24.38 | $24.30 | $24.38 | $24.04 | 1,648 |
| 2019-03-22 | $24.41 | $24.41 | $24.41 | $24.41 | $24.06 | 2 |
| 2019-03-21 | $24.41 | $24.41 | $24.41 | $24.41 | $24.06 | 40 |
| 2019-03-20 | $24.58 | $24.58 | $24.34 | $24.41 | $24.07 | 762 |
| 2019-03-19 | $24.55 | $24.55 | $24.50 | $24.52 | $24.17 | 380 |
| 2019-03-18 | $24.53 | $24.53 | $24.49 | $24.49 | $24.15 | 1,077 |
| 2019-03-15 | $24.55 | $24.55 | $24.49 | $24.54 | $24.20 | 3,005 |
| 2019-03-14 | $24.52 | $24.61 | $24.52 | $24.61 | $24.26 | 1,283 |
| 2019-03-13 | $24.64 | $24.64 | $24.61 | $24.61 | $24.26 | 149 |
| 2019-03-12 | $24.68 | $24.70 | $24.65 | $24.67 | $24.32 | 1,528 |
| 2019-03-11 | $24.71 | $24.71 | $24.71 | $24.71 | $24.36 | 237 |
| 2019-03-08 | $24.67 | $24.67 | $24.67 | $24.67 | $24.33 | 1,296 |
| 2019-03-07 | $24.66 | $24.69 | $24.61 | $24.69 | $24.34 | 3,597 |
| 2019-03-06 | $24.46 | $24.46 | $24.45 | $24.45 | $24.10 | 1,387 |
| 2019-03-05 | $24.54 | $24.60 | $24.54 | $24.60 | $24.26 | 877 |
| 2019-03-04 | $24.54 | $24.68 | $24.50 | $24.52 | $24.18 | 4,868 |
| 2019-03-01 | $24.49 | $24.50 | $24.39 | $24.45 | $24.10 | 4,367 |
| 2019-02-28 | $24.49 | $24.49 | $24.48 | $24.49 | $24.15 | 357 |
| 2019-02-27 | $24.60 | $24.60 | $24.59 | $24.59 | $24.24 | 751 |
| 2019-02-26 | $24.63 | $24.74 | $24.61 | $24.62 | $24.28 | 1,734 |
| 2019-02-25 | $24.68 | $24.68 | $24.68 | $24.68 | $24.33 | 246 |
| 2019-02-22 | $24.68 | $24.72 | $24.63 | $24.65 | $24.31 | 7,474 |
| 2019-02-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.26 | 391 |
| 2019-02-20 | $24.56 | $24.64 | $24.54 | $24.64 | $24.29 | 950 |
| 2019-02-19 | $24.60 | $24.67 | $24.54 | $24.60 | $24.26 | 1,608 |
| 2019-02-15 | $24.54 | $24.61 | $24.54 | $24.61 | $24.26 | 1,409 |
| 2019-02-14 | $24.56 | $24.56 | $24.46 | $24.53 | $24.19 | 677 |
| 2019-02-13 | $24.57 | $24.64 | $24.56 | $24.64 | $24.29 | 2,276 |
| 2019-02-12 | $24.55 | $24.56 | $24.54 | $24.54 | $24.20 | 1,870 |
| 2019-02-11 | $24.49 | $24.49 | $24.49 | $24.49 | $24.15 | 100 |
| 2019-02-08 | $24.40 | $24.43 | $24.40 | $24.43 | $24.08 | 255 |
| 2019-02-07 | $24.37 | $24.43 | $24.22 | $24.43 | $24.09 | 6,642 |
| 2019-02-06 | $24.45 | $24.51 | $24.43 | $24.43 | $24.09 | 2,589 |
| 2019-02-05 | $24.47 | $24.54 | $24.40 | $24.48 | $24.14 | 2,555 |
| 2019-02-04 | $24.44 | $24.45 | $24.44 | $24.44 | $24.10 | 1,325 |
| 2019-02-01 | $24.45 | $24.45 | $24.41 | $24.41 | $24.06 | 2,416 |
| 2019-01-31 | $24.40 | $24.40 | $24.35 | $24.35 | $24.01 | 2,439 |
| 2019-01-30 | $24.32 | $24.32 | $24.32 | $24.32 | $23.97 | 227 |
| 2019-01-29 | $24.20 | $24.22 | $24.20 | $24.21 | $23.87 | 906 |
| 2019-01-28 | $24.20 | $24.20 | $24.15 | $24.20 | $23.86 | 293 |
| 2019-01-25 | $24.24 | $24.24 | $24.23 | $24.23 | $23.89 | 200 |
| 2019-01-24 | $24.11 | $24.20 | $24.11 | $24.20 | $23.86 | 929 |
| 2019-01-23 | $24.10 | $24.12 | $24.05 | $24.11 | $23.77 | 14,374 |
| 2019-01-22 | $24.02 | $24.20 | $24.02 | $24.13 | $23.79 | 4,493 |
| 2019-01-18 | $24.17 | $24.21 | $24.16 | $24.21 | $23.87 | 2,292 |
| 2019-01-17 | $24.13 | $24.21 | $24.13 | $24.21 | $23.87 | 806 |
| 2019-01-16 | $24.10 | $24.13 | $24.10 | $24.13 | $23.79 | 430 |
| 2019-01-15 | $24.10 | $24.10 | $24.10 | $24.10 | $23.76 | 272 |
| 2019-01-14 | $23.88 | $23.98 | $23.88 | $23.94 | $23.60 | 4,331 |
| 2019-01-11 | $23.97 | $23.97 | $23.97 | $23.97 | $23.63 | 89 |
| 2019-01-10 | $23.88 | $23.93 | $23.88 | $23.93 | $23.59 | 675 |
| 2019-01-09 | $23.90 | $23.90 | $23.79 | $23.79 | $23.45 | 1,254 |
| 2019-01-08 | $23.81 | $23.91 | $23.80 | $23.91 | $23.58 | 4,099 |
| 2019-01-07 | $23.82 | $23.85 | $23.39 | $23.39 | $23.06 | 66,055 |
| 2019-01-04 | $23.83 | $23.96 | $23.83 | $23.89 | $23.55 | 4,261 |
| 2019-01-03 | $23.83 | $23.83 | $23.68 | $23.77 | $23.43 | 14,683 |
| 2019-01-02 | $23.62 | $24.73 | $23.62 | $23.74 | $23.41 | 15,129 |
| 2018-12-31 | $23.71 | $23.71 | $22.89 | $23.53 | $23.20 | 847 |
| 2018-12-28 | $23.25 | $23.70 | $22.61 | $23.15 | $22.83 | 758 |
| 2018-12-27 | $23.63 | $23.80 | $23.63 | $23.66 | $23.33 | 9,077 |
| 2018-12-26 | $23.92 | $23.92 | $23.70 | $23.91 | $23.58 | 17,982 |
| 2018-12-24 | $24.06 | $25.92 | $24.06 | $24.14 | $23.80 | 5,543 |
| 2018-12-21 | $24.03 | $24.25 | $23.95 | $24.25 | $23.64 | 6,652 |
| 2018-12-20 | $24.17 | $24.17 | $23.96 | $23.96 | $23.35 | 1,214 |
| 2018-12-19 | $24.32 | $24.32 | $24.18 | $24.23 | $23.62 | 4,098 |
| 2018-12-18 | $24.35 | $24.38 | $24.31 | $24.31 | $23.70 | 390 |
| 2018-12-17 | $24.37 | $24.37 | $24.37 | $24.37 | $23.76 | 17 |
| 2018-12-14 | $24.43 | $24.43 | $24.38 | $24.43 | $23.82 | 1,824 |
| 2018-12-13 | $24.39 | $24.44 | $24.38 | $24.44 | $23.83 | 897 |
| 2018-12-12 | $24.39 | $24.43 | $24.37 | $24.43 | $23.81 | 445 |
| 2018-12-11 | $24.34 | $24.40 | $24.34 | $24.40 | $23.79 | 1,441 |
| 2018-12-10 | $24.31 | $24.34 | $24.28 | $24.34 | $23.73 | 3,292 |
| 2018-12-07 | $24.30 | $24.37 | $24.30 | $24.31 | $23.70 | 616 |
| 2018-12-06 | $24.22 | $24.29 | $24.22 | $24.29 | $23.68 | 1,460 |
| 2018-12-04 | $24.55 | $24.55 | $24.53 | $24.53 | $23.91 | 502 |
| 2018-12-03 | $24.73 | $24.73 | $24.59 | $24.68 | $24.06 | 41,180 |
| 2018-11-30 | $24.60 | $24.67 | $24.56 | $24.61 | $23.99 | 46,630 |
| 2018-11-29 | $24.52 | $24.52 | $24.47 | $24.47 | $23.85 | 8,994 |
| 2018-11-28 | $24.46 | $24.49 | $24.45 | $24.49 | $23.88 | 506 |
| 2018-11-27 | $24.49 | $24.53 | $24.49 | $24.53 | $23.91 | 256 |
| 2018-11-26 | $24.49 | $24.59 | $24.47 | $24.59 | $23.97 | 4,317 |
| 2018-11-23 | $24.51 | $24.51 | $24.51 | $24.51 | $23.89 | 253 |
| 2018-11-21 | $24.43 | $24.47 | $24.35 | $24.47 | $23.85 | 1,617 |
| 2018-11-20 | $24.40 | $24.40 | $24.39 | $24.40 | $23.79 | 612 |
| 2018-11-19 | $24.44 | $24.44 | $24.41 | $24.41 | $23.80 | 438 |
| 2018-11-16 | $24.51 | $24.59 | $24.48 | $24.59 | $23.97 | 1,163 |
| 2018-11-15 | $24.68 | $24.69 | $24.65 | $24.69 | $24.07 | 4,416 |
| 2018-11-14 | $24.54 | $24.55 | $24.54 | $24.55 | $23.93 | 393 |
| 2018-11-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.13 | 2 |
| 2018-11-12 | $24.64 | $24.75 | $24.60 | $24.75 | $24.13 | 1,601 |
| 2018-11-09 | $24.60 | $24.60 | $24.50 | $24.50 | $23.88 | 284 |
| 2018-11-08 | $24.50 | $25.50 | $24.50 | $24.99 | $24.36 | 1,093 |
| 2018-11-07 | $24.46 | $24.50 | $24.46 | $24.50 | $23.88 | 852 |
| 2018-11-06 | $24.58 | $24.58 | $24.43 | $24.43 | $23.82 | 2,663 |
| 2018-11-05 | $24.59 | $24.59 | $24.56 | $24.56 | $23.94 | 556 |
| 2018-11-02 | $24.49 | $24.49 | $24.40 | $24.40 | $23.79 | 2,962 |
| 2018-11-01 | $24.57 | $24.57 | $24.46 | $24.54 | $23.92 | 66,006 |
| 2018-10-31 | $24.49 | $24.49 | $24.48 | $24.48 | $23.86 | 778 |
| 2018-10-30 | $24.40 | $24.45 | $24.40 | $24.45 | $23.83 | 784 |
| 2018-10-29 | $24.44 | $24.44 | $24.38 | $24.38 | $23.77 | 304 |
| 2018-10-26 | $24.41 | $24.41 | $24.28 | $24.29 | $23.67 | 1,855 |
| 2018-10-25 | $24.15 | $24.15 | $24.15 | $24.15 | $23.54 | 118 |
| 2018-10-24 | $24.15 | $24.15 | $24.15 | $24.15 | $23.54 | 100 |
| 2018-10-23 | $24.15 | $24.15 | $24.15 | $24.15 | $23.54 | 100 |
| 2018-10-22 | $24.11 | $24.11 | $24.11 | $24.11 | $23.50 | 273 |
| 2018-10-19 | $24.18 | $24.19 | $24.18 | $24.19 | $23.58 | 1,001 |
| 2018-10-18 | $24.08 | $24.08 | $24.08 | $24.08 | $23.47 | 156 |
| 2018-10-17 | $24.12 | $24.12 | $24.07 | $24.08 | $23.47 | 6,810 |
| 2018-10-16 | $24.06 | $24.06 | $24.02 | $24.02 | $23.42 | 360 |
| 2018-10-15 | $24.10 | $24.10 | $24.09 | $24.09 | $23.48 | 457 |
| 2018-10-12 | $24.00 | $24.03 | $24.00 | $24.03 | $23.42 | 941 |
| 2018-10-11 | $23.94 | $24.01 | $23.94 | $24.01 | $23.41 | 1,100 |
| 2018-10-10 | $24.31 | $24.31 | $24.31 | $24.31 | $23.69 | 100 |
| 2018-10-09 | $24.30 | $24.31 | $24.30 | $24.31 | $23.69 | 2,138 |
| 2018-10-08 | $24.24 | $24.24 | $24.24 | $24.24 | $23.63 | 205 |
| 2018-10-05 | $24.16 | $24.27 | $24.14 | $24.14 | $23.53 | 3,270 |
| 2018-10-04 | $24.16 | $24.16 | $24.13 | $24.16 | $23.55 | 5,653 |
| 2018-10-03 | $24.30 | $24.30 | $24.30 | $24.30 | $23.68 | 369 |
| 2018-10-02 | $24.27 | $24.27 | $24.27 | $24.27 | $23.66 | 100 |
| 2018-10-01 | $24.05 | $24.28 | $24.05 | $24.28 | $23.67 | 800 |
| 2018-09-28 | $24.02 | $24.02 | $23.92 | $23.92 | $23.32 | 729 |
| 2018-09-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.10 | 279 |
| 2018-09-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.10 | 1 |
| 2018-09-25 | $23.70 | $23.70 | $23.70 | $23.70 | $23.10 | 400 |
| 2018-09-24 | $23.69 | $23.69 | $23.69 | $23.69 | $23.09 | 981 |
| 2018-09-21 | $23.74 | $23.74 | $23.65 | $23.65 | $23.06 | 1,082 |
| 2018-09-20 | $23.69 | $23.78 | $23.64 | $23.71 | $23.12 | 2,147 |
| 2018-09-19 | $23.66 | $23.66 | $23.66 | $23.66 | $23.06 | 40 |
| 2018-09-18 | $23.66 | $23.66 | $23.66 | $23.66 | $23.06 | 93 |
| 2018-09-17 | $23.69 | $23.74 | $23.66 | $23.66 | $23.06 | 1,572 |
| 2018-09-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.20 | 50 |
| 2018-09-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.20 | 0 |
| 2018-09-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.20 | 49 |
| 2018-09-11 | $23.79 | $23.94 | $23.78 | $23.80 | $23.20 | 1,694 |
| 2018-09-10 | $23.95 | $23.96 | $23.88 | $23.88 | $23.28 | 7,080 |
| 2018-09-07 | $23.83 | $23.85 | $23.80 | $23.85 | $23.25 | 470 |
| 2018-09-06 | $24.00 | $24.00 | $23.93 | $23.93 | $23.33 | 1,167 |
| 2018-09-05 | $23.92 | $23.96 | $23.91 | $23.92 | $23.32 | 2,820 |
| 2018-09-04 | $23.96 | $24.04 | $23.94 | $24.00 | $23.40 | 7,454 |
| 2018-08-31 | $24.09 | $24.09 | $24.00 | $24.00 | $23.40 | 4,099 |
| 2018-08-30 | $24.06 | $24.06 | $24.06 | $24.06 | $23.45 | 313 |
| 2018-08-29 | $24.25 | $24.25 | $24.25 | $24.25 | $23.64 | 58 |
| 2018-08-28 | $24.27 | $24.27 | $24.25 | $24.25 | $23.64 | 940 |
| 2018-08-27 | $24.26 | $24.33 | $24.23 | $24.32 | $23.71 | 1,897 |
| 2018-08-24 | $24.31 | $24.31 | $24.31 | $24.31 | $23.70 | 1,663 |
| 2018-08-23 | $24.29 | $24.29 | $24.29 | $24.29 | $23.68 | 2 |
| 2018-08-22 | $24.41 | $24.41 | $24.28 | $24.29 | $23.68 | 18,288 |
| 2018-08-21 | $24.57 | $24.57 | $24.57 | $24.57 | $23.95 | 103 |
| 2018-08-20 | $24.55 | $24.57 | $24.55 | $24.57 | $23.95 | 1,135 |
| 2018-08-17 | $24.42 | $24.42 | $24.42 | $24.42 | $23.81 | 64 |
| 2018-08-16 | $24.44 | $24.61 | $24.42 | $24.42 | $23.81 | 7,335 |
| 2018-08-15 | $24.34 | $24.34 | $24.34 | $24.34 | $23.73 | 45 |
| 2018-08-14 | $24.34 | $24.34 | $24.34 | $24.34 | $23.73 | 1,780 |
| 2018-08-13 | $24.40 | $24.49 | $24.37 | $24.49 | $23.87 | 2,038 |
| 2018-08-10 | $24.40 | $24.40 | $24.40 | $24.40 | $23.79 | 784 |
| 2018-08-09 | $24.42 | $24.42 | $24.31 | $24.31 | $23.70 | 1,926 |
| 2018-08-08 | $24.52 | $24.52 | $24.52 | $24.52 | $23.90 | 819 |
| 2018-08-07 | $24.48 | $24.48 | $24.48 | $24.48 | $23.86 | 3 |
| 2018-08-06 | $24.37 | $24.48 | $24.37 | $24.48 | $23.86 | 884 |
| 2018-08-03 | $24.34 | $24.44 | $24.34 | $24.44 | $23.83 | 1,804 |
| 2018-08-02 | $24.29 | $24.29 | $24.29 | $24.29 | $23.68 | 2,995 |
| 2018-08-01 | $24.24 | $24.24 | $24.20 | $24.20 | $23.59 | 717 |
| 2018-07-31 | $24.17 | $24.17 | $24.17 | $24.17 | $23.56 | 623 |
| 2018-07-30 | $24.19 | $24.21 | $24.13 | $24.15 | $23.54 | 724 |
| 2018-07-27 | $24.24 | $24.40 | $24.24 | $24.32 | $23.71 | 912 |
| 2018-07-26 | $24.21 | $24.26 | $24.21 | $24.26 | $23.65 | 656 |
| 2018-07-25 | $24.26 | $24.26 | $24.26 | $24.26 | $23.65 | 835 |
| 2018-07-24 | $24.32 | $24.32 | $24.32 | $24.32 | $23.71 | 285 |
| 2018-07-23 | $24.25 | $24.28 | $24.25 | $24.28 | $23.67 | 287 |
| 2018-07-20 | $24.28 | $24.28 | $24.28 | $24.28 | $23.67 | 360 |
| 2018-07-19 | $24.27 | $24.39 | $24.27 | $24.39 | $23.78 | 2,820 |
| 2018-07-18 | $24.34 | $24.34 | $24.30 | $24.30 | $23.69 | 790 |
| 2018-07-17 | $24.21 | $24.21 | $24.21 | $24.21 | $23.60 | 326 |
| 2018-07-16 | $24.29 | $24.29 | $24.20 | $24.20 | $23.59 | 801 |
| 2018-07-13 | $24.30 | $24.30 | $24.30 | $24.30 | $23.68 | 523 |
| 2018-07-12 | $24.41 | $24.41 | $24.41 | $24.41 | $23.79 | 469 |
| 2018-07-11 | $24.16 | $24.16 | $24.16 | $24.16 | $23.55 | 130 |
| 2018-07-10 | $24.18 | $24.34 | $24.16 | $24.16 | $23.55 | 2,101 |
| 2018-07-09 | $24.17 | $24.18 | $24.17 | $24.18 | $23.57 | 2,870 |
| 2018-07-06 | $24.09 | $24.11 | $24.09 | $24.11 | $23.50 | 416 |
| 2018-07-05 | $24.12 | $24.12 | $24.12 | $24.12 | $23.51 | 280 |
| 2018-07-03 | $24.28 | $24.28 | $24.28 | $24.28 | $23.67 | 489 |
| 2018-07-02 | $24.30 | $24.30 | $24.16 | $24.17 | $23.56 | 6,055 |
| 2018-06-29 | $24.40 | $24.40 | $24.21 | $24.34 | $23.73 | 1,004 |
| 2018-06-28 | $24.41 | $24.49 | $24.32 | $24.49 | $23.87 | 4,543 |
| 2018-06-27 | $24.41 | $24.41 | $24.34 | $24.35 | $23.74 | 4,532 |
| 2018-06-26 | $24.25 | $24.30 | $24.22 | $24.30 | $23.69 | 2,088 |
| 2018-06-25 | $24.30 | $24.30 | $24.26 | $24.26 | $23.65 | 879 |
| 2018-06-22 | $24.45 | $24.45 | $24.31 | $24.31 | $23.70 | 2,529 |
| 2018-06-21 | $24.32 | $24.32 | $24.29 | $24.29 | $23.68 | 547 |
| 2018-06-20 | $24.31 | $24.48 | $24.31 | $24.48 | $23.86 | 714 |
| 2018-06-19 | $24.40 | $24.40 | $24.36 | $24.40 | $23.79 | 647 |
| 2018-06-18 | $24.43 | $24.43 | $24.43 | $24.43 | $23.82 | 27 |
| 2018-06-15 | $24.43 | $24.43 | $24.43 | $24.43 | $23.82 | 0 |
| 2018-06-14 | $24.41 | $24.43 | $24.41 | $24.43 | $23.82 | 416 |
| 2018-06-13 | $24.34 | $24.34 | $24.29 | $24.29 | $23.68 | 2,012 |
| 2018-06-12 | $24.28 | $24.32 | $24.28 | $24.32 | $23.71 | 528 |
| 2018-06-11 | $24.42 | $24.48 | $24.31 | $24.32 | $23.70 | 35,128 |
| 2018-06-08 | $24.45 | $24.45 | $24.40 | $24.40 | $23.79 | 15,497 |
| 2018-06-07 | $24.45 | $24.45 | $24.44 | $24.44 | $23.83 | 405 |
| 2018-06-06 | $24.54 | $24.54 | $24.54 | $24.54 | $23.93 | 589 |
| 2018-06-05 | $24.46 | $24.58 | $24.46 | $24.52 | $23.90 | 2,966 |
| 2018-06-04 | $24.63 | $24.63 | $24.63 | $24.63 | $24.01 | 277 |
| 2018-06-01 | $24.63 | $24.63 | $24.42 | $24.43 | $23.82 | 2,069 |
| 2018-05-31 | $24.50 | $24.50 | $24.47 | $24.47 | $23.86 | 1,073 |
| 2018-05-30 | $24.47 | $24.59 | $24.47 | $24.59 | $23.97 | 2,487 |
| 2018-05-29 | $24.49 | $24.53 | $24.47 | $24.48 | $23.86 | 3,859 |
| 2018-05-25 | $24.32 | $24.32 | $24.31 | $24.31 | $23.69 | 1,081 |
| 2018-05-24 | $24.31 | $24.31 | $24.31 | $24.31 | $23.70 | 2 |
| 2018-05-23 | $24.30 | $24.31 | $24.30 | $24.31 | $23.70 | 1,030 |
| 2018-05-22 | $24.22 | $24.24 | $24.20 | $24.20 | $23.59 | 1,962 |
| 2018-05-21 | $24.25 | $24.27 | $24.23 | $24.27 | $23.66 | 1,875 |
| 2018-05-18 | $24.24 | $24.25 | $24.24 | $24.25 | $23.64 | 316 |
| 2018-05-17 | $24.21 | $24.24 | $24.21 | $24.24 | $23.63 | 526 |
| 2018-05-16 | $24.19 | $24.27 | $24.14 | $24.22 | $23.62 | 1,741 |
| 2018-05-15 | $24.15 | $24.15 | $24.06 | $24.06 | $23.45 | 714 |
| 2018-05-14 | $24.14 | $24.16 | $24.14 | $24.16 | $23.55 | 660 |
| 2018-05-11 | $24.12 | $24.12 | $24.05 | $24.05 | $23.44 | 1,448 |
| 2018-05-10 | $24.12 | $24.30 | $24.07 | $24.30 | $23.69 | 25,036 |
| 2018-05-09 | $24.17 | $24.32 | $24.17 | $24.17 | $23.56 | 1,005 |
| 2018-05-08 | $24.21 | $24.21 | $24.21 | $24.21 | $23.60 | 334 |
| 2018-05-07 | $24.34 | $24.40 | $24.26 | $24.32 | $23.71 | 1,725 |
| 2018-05-04 | $24.31 | $24.47 | $24.27 | $24.27 | $23.66 | 1,509 |
| 2018-05-03 | $24.29 | $24.29 | $24.23 | $24.29 | $23.68 | 2,449 |
| 2018-05-02 | $24.30 | $24.30 | $24.28 | $24.30 | $23.69 | 2,228 |
| 2018-05-01 | $24.06 | $24.06 | $24.06 | $24.06 | $23.45 | 70 |
| 2018-04-30 | $24.04 | $24.10 | $24.04 | $24.06 | $23.45 | 4,249 |
| 2018-04-27 | $24.10 | $24.10 | $24.04 | $24.05 | $23.44 | 1,267 |
| 2018-04-26 | $24.01 | $24.04 | $24.00 | $24.04 | $23.44 | 23,503 |
| 2018-04-25 | $23.96 | $23.96 | $23.96 | $23.96 | $23.36 | 346 |
| 2018-04-24 | $23.87 | $23.87 | $23.87 | $23.87 | $23.27 | 607 |
| 2018-04-23 | $23.84 | $24.00 | $23.84 | $23.91 | $23.31 | 4,574 |
| 2018-04-20 | $23.85 | $23.89 | $23.85 | $23.89 | $23.29 | 1,048 |
| 2018-04-19 | $23.91 | $23.91 | $23.86 | $23.91 | $23.31 | 2,599 |
| 2018-04-18 | $23.95 | $23.97 | $23.91 | $23.91 | $23.31 | 887 |
| 2018-04-17 | $23.94 | $23.96 | $23.90 | $23.90 | $23.30 | 11,898 |
| 2018-04-16 | $23.96 | $24.02 | $23.89 | $23.91 | $23.31 | 20,653 |
| 2018-04-13 | $24.01 | $24.02 | $23.94 | $24.01 | $23.41 | 43,477 |
| 2018-04-12 | $23.97 | $24.01 | $23.95 | $23.95 | $23.35 | 14,912 |
| 2018-04-11 | $23.83 | $23.93 | $23.78 | $23.78 | $23.18 | 12,964 |
| 2018-04-10 | $23.71 | $23.83 | $23.71 | $23.83 | $23.23 | 2,527 |
| 2018-04-09 | $23.73 | $23.83 | $23.73 | $23.80 | $23.20 | 1,040 |
| 2018-04-06 | $23.72 | $23.74 | $23.70 | $23.70 | $23.10 | 948 |
| 2018-04-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.22 | 232 |
| 2018-04-04 | $23.88 | $23.88 | $23.75 | $23.75 | $23.15 | 489 |
| 2018-04-03 | $23.73 | $23.73 | $23.73 | $23.73 | $23.13 | 440 |
| 2018-04-02 | $23.60 | $23.67 | $23.60 | $23.65 | $23.06 | 1,621 |
| 2018-03-29 | $23.73 | $23.73 | $23.60 | $23.60 | $23.01 | 654 |
| 2018-03-28 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 47 |
| 2018-03-27 | $23.45 | $23.45 | $23.40 | $23.40 | $22.81 | 777 |
| 2018-03-26 | $23.02 | $23.42 | $23.02 | $23.35 | $22.76 | 584 |
| 2018-03-23 | $23.61 | $23.61 | $23.43 | $23.44 | $22.85 | 3,528 |
| 2018-03-22 | $23.40 | $23.54 | $23.40 | $23.54 | $22.95 | 4,085 |
| 2018-03-21 | $23.42 | $23.49 | $23.42 | $23.45 | $22.86 | 3,288 |
| 2018-03-20 | $23.41 | $23.47 | $23.41 | $23.47 | $22.88 | 2,258 |
| 2018-03-19 | $23.50 | $23.50 | $23.40 | $23.40 | $22.81 | 1,782 |
| 2018-03-16 | $23.44 | $23.44 | $23.39 | $23.39 | $22.80 | 1,618 |
| 2018-03-15 | $23.54 | $23.60 | $23.50 | $23.50 | $22.91 | 532 |
| 2018-03-14 | $23.73 | $23.73 | $23.54 | $23.54 | $22.95 | 1,304 |
| 2018-03-13 | $23.63 | $23.70 | $23.53 | $23.53 | $22.94 | 904 |
| 2018-03-12 | $23.65 | $23.65 | $23.60 | $23.62 | $23.03 | 2,579 |
| 2018-03-09 | $23.70 | $23.70 | $23.63 | $23.63 | $23.04 | 452 |
| 2018-03-08 | $23.51 | $23.56 | $23.51 | $23.54 | $22.95 | 1,649 |
| 2018-03-07 | $23.49 | $23.56 | $23.42 | $23.54 | $22.95 | 4,387 |
| 2018-03-06 | $23.47 | $23.47 | $23.40 | $23.40 | $22.81 | 2,857 |
| 2018-03-05 | $23.36 | $23.36 | $23.34 | $23.36 | $22.77 | 1,063 |
| 2018-03-02 | $22.11 | $23.26 | $22.11 | $22.79 | $22.22 | 1,344 |
| 2018-03-01 | $23.30 | $23.30 | $23.30 | $23.30 | $22.71 | 744 |
| 2018-02-28 | $23.50 | $23.56 | $23.50 | $23.55 | $22.96 | 1,601 |
| 2018-02-27 | $21.63 | $23.50 | $21.17 | $23.47 | $22.88 | 6,305 |
| 2018-02-26 | $23.52 | $23.52 | $23.50 | $23.50 | $22.91 | 785 |
| 2018-02-23 | $23.37 | $23.46 | $23.37 | $23.46 | $22.87 | 4,495 |
| 2018-02-22 | $23.40 | $23.46 | $23.40 | $23.46 | $22.86 | 607 |
| 2018-02-21 | $23.50 | $23.55 | $23.40 | $23.55 | $22.96 | 909 |
| 2018-02-20 | $23.49 | $23.55 | $23.42 | $23.48 | $22.89 | 5,199 |
| 2018-02-16 | $23.18 | $23.18 | $23.18 | $23.18 | $22.60 | 80 |
| 2018-02-15 | $23.14 | $23.18 | $23.13 | $23.18 | $22.59 | 7,325 |
| 2018-02-14 | $23.25 | $23.25 | $23.21 | $23.23 | $22.64 | 1,198 |
| 2018-02-13 | $23.24 | $23.25 | $23.19 | $23.21 | $22.62 | 2,202 |
| 2018-02-12 | $23.31 | $23.33 | $23.28 | $23.33 | $22.75 | 690 |
| 2018-02-09 | $23.32 | $23.40 | $23.31 | $23.40 | $22.81 | 6,703 |
| 2018-02-08 | $23.30 | $23.30 | $23.26 | $23.26 | $22.67 | 4,955 |
| 2018-02-07 | $23.45 | $23.48 | $23.36 | $23.42 | $22.83 | 885 |
| 2018-02-06 | $23.35 | $23.37 | $23.17 | $23.21 | $22.63 | 10,259 |
| 2018-02-05 | $23.20 | $23.22 | $23.11 | $23.12 | $22.54 | 402,055 |
| 2018-02-02 | $23.20 | $23.20 | $21.39 | $21.39 | $20.85 | 522 |
| 2018-02-01 | $23.15 | $23.34 | $23.15 | $23.20 | $22.62 | 3,099 |
| 2018-01-31 | $23.35 | $23.41 | $23.29 | $23.41 | $22.82 | 10,729 |
| 2018-01-30 | $23.42 | $23.42 | $23.29 | $23.37 | $22.78 | 4,279 |
| 2018-01-29 | $23.39 | $23.49 | $23.39 | $23.46 | $22.87 | 18,016 |
| 2018-01-26 | $23.44 | $23.45 | $23.37 | $23.37 | $22.78 | 8,302 |
| 2018-01-25 | $23.28 | $23.43 | $23.28 | $23.43 | $22.84 | 4,421 |
| 2018-01-24 | $23.61 | $23.67 | $23.61 | $23.67 | $23.08 | 4,394 |
| 2018-01-23 | $23.63 | $23.79 | $23.63 | $23.77 | $23.17 | 7,160 |
| 2018-01-22 | $23.74 | $23.82 | $23.68 | $23.81 | $23.21 | 6,214 |
| 2018-01-19 | $23.46 | $23.78 | $23.46 | $23.70 | $23.10 | 3,158 |
| 2018-01-18 | $23.65 | $23.70 | $23.62 | $23.62 | $23.03 | 3,461 |
| 2018-01-17 | $23.47 | $23.72 | $23.47 | $23.70 | $23.10 | 4,024 |
| 2018-01-16 | $23.68 | $23.72 | $23.65 | $23.66 | $23.06 | 9,824 |
| 2018-01-12 | $23.74 | $23.74 | $23.63 | $23.64 | $23.05 | 4,334 |
| 2018-01-11 | $23.78 | $23.98 | $23.78 | $23.98 | $23.38 | 5,922 |
| 2018-01-10 | $23.87 | $23.87 | $23.82 | $23.82 | $23.22 | 479 |
| 2018-01-09 | $23.94 | $24.00 | $23.87 | $24.00 | $23.40 | 7,162 |
| 2018-01-08 | $23.93 | $23.93 | $23.91 | $23.91 | $23.31 | 2,782 |
| 2018-01-05 | $23.83 | $23.83 | $23.74 | $23.82 | $23.22 | 3,468 |
| 2018-01-04 | $23.20 | $23.77 | $23.20 | $23.77 | $23.17 | 948 |
| 2018-01-03 | $23.75 | $23.77 | $23.66 | $23.72 | $23.12 | 8,281 |
| 2018-01-02 | $23.16 | $23.64 | $23.16 | $23.63 | $23.04 | 3,847 |
| 2017-12-29 | $23.67 | $23.71 | $23.59 | $23.71 | $23.11 | 4,812 |
| 2017-12-28 | $23.80 | $23.83 | $23.76 | $23.80 | $23.20 | 13,783 |
| 2017-12-27 | $23.76 | $23.87 | $23.75 | $23.84 | $23.24 | 3,248 |
| 2017-12-26 | $23.86 | $23.86 | $23.86 | $23.86 | $23.26 | 185 |
| 2017-12-22 | $22.92 | $23.88 | $22.92 | $23.88 | $23.28 | 2,258 |
| 2017-12-21 | $23.74 | $23.92 | $23.36 | $23.36 | $22.77 | 2,993 |
| 2017-12-20 | $23.37 | $23.94 | $22.90 | $23.93 | $23.33 | 8,331 |
| 2017-12-19 | $23.66 | $23.90 | $23.64 | $23.65 | $23.06 | 5,934 |
| 2017-12-18 | $23.73 | $23.75 | $23.68 | $23.69 | $23.09 | 4,737 |
| 2017-12-15 | $23.83 | $23.89 | $23.82 | $23.82 | $23.20 | 1,172 |
| 2017-12-14 | $23.94 | $23.94 | $23.78 | $23.93 | $23.31 | 6,258 |
| 2017-12-13 | $23.76 | $23.80 | $23.69 | $23.69 | $23.08 | 5,817 |
| 2017-12-12 | $23.74 | $23.77 | $23.64 | $23.64 | $23.03 | 4,994 |
| 2017-12-11 | $23.48 | $23.69 | $23.48 | $23.63 | $23.02 | 5,293 |
| 2017-12-08 | $23.60 | $23.63 | $23.54 | $23.58 | $22.97 | 5,602 |
| 2017-12-07 | $23.50 | $23.63 | $23.50 | $23.55 | $22.94 | 3,114 |
| 2017-12-06 | $23.80 | $23.80 | $23.64 | $23.66 | $23.05 | 9,082 |
| 2017-12-05 | $23.19 | $23.66 | $23.19 | $23.60 | $22.99 | 3,755 |
| 2017-12-04 | $23.58 | $23.62 | $23.56 | $23.57 | $22.96 | 13,495 |
| 2017-12-01 | $23.43 | $23.57 | $23.43 | $23.47 | $22.86 | 17,011 |
| 2017-11-30 | $23.35 | $23.44 | $23.33 | $23.33 | $22.73 | 5,441 |
| 2017-11-29 | $23.46 | $23.52 | $23.39 | $23.44 | $22.83 | 3,011 |
| 2017-11-28 | $23.54 | $23.55 | $23.46 | $23.47 | $22.86 | 7,292 |
| 2017-11-27 | $23.46 | $23.51 | $23.46 | $23.51 | $22.90 | 2,967 |
| 2017-11-24 | $23.41 | $23.41 | $23.41 | $23.41 | $22.80 | 6,266 |
| 2017-11-22 | $23.58 | $23.58 | $23.55 | $23.55 | $22.94 | 1,801 |
| 2017-11-21 | $23.59 | $23.63 | $23.59 | $23.61 | $23.00 | 5,427 |
| 2017-11-20 | $23.60 | $23.60 | $23.58 | $23.58 | $22.97 | 1,689 |
| 2017-11-17 | $23.59 | $23.59 | $23.44 | $23.49 | $22.88 | 2,578 |
| 2017-11-16 | $23.19 | $23.67 | $23.19 | $23.60 | $22.99 | 5,986 |
| 2017-11-15 | $23.57 | $23.64 | $23.54 | $23.60 | $22.99 | 2,769 |
| 2017-11-14 | $23.69 | $23.73 | $23.61 | $23.61 | $23.00 | 2,553 |
| 2017-11-13 | $23.78 | $23.87 | $23.78 | $23.79 | $23.17 | 21,842 |
| 2017-11-10 | $23.84 | $23.84 | $23.81 | $23.81 | $23.19 | 1,044 |
| 2017-11-09 | $23.90 | $23.98 | $23.88 | $23.88 | $23.26 | 16,525 |
| 2017-11-08 | $23.94 | $23.96 | $23.89 | $23.96 | $23.34 | 3,391 |
| 2017-11-07 | $23.84 | $23.99 | $23.84 | $23.92 | $23.30 | 4,588 |
| 2017-11-06 | $23.97 | $23.99 | $23.89 | $23.99 | $23.36 | 1,319 |
| 2017-11-03 | $23.86 | $23.98 | $23.86 | $23.92 | $23.30 | 5,437 |
| 2017-11-02 | $23.85 | $23.90 | $23.85 | $23.86 | $23.24 | 1,075 |
| 2017-11-01 | $23.78 | $23.86 | $23.72 | $23.76 | $23.14 | 5,031 |
| 2017-10-31 | $23.75 | $23.75 | $23.60 | $23.72 | $23.10 | 3,947 |
| 2017-10-30 | $23.77 | $23.77 | $23.68 | $23.74 | $23.12 | 3,591 |
| 2017-10-27 | $23.79 | $23.82 | $23.70 | $23.82 | $23.20 | 4,219 |
| 2017-10-26 | $23.66 | $23.66 | $23.63 | $23.63 | $23.02 | 1,451 |
| 2017-10-25 | $23.62 | $23.62 | $23.42 | $23.42 | $22.81 | 4,348 |
| 2017-10-24 | $23.69 | $23.75 | $23.63 | $23.75 | $23.13 | 45,786 |
| 2017-10-23 | $23.83 | $23.88 | $23.76 | $23.81 | $23.19 | 2,354 |
| 2017-10-20 | $23.72 | $23.77 | $23.70 | $23.70 | $23.09 | 3,754 |
| 2017-10-19 | $23.82 | $23.83 | $23.71 | $23.75 | $23.13 | 10,962 |
| 2017-10-18 | $23.92 | $24.03 | $23.92 | $24.03 | $23.41 | 5,308 |
| 2017-10-17 | $24.00 | $24.00 | $23.88 | $24.00 | $23.38 | 4,774 |
| 2017-10-16 | $23.90 | $23.99 | $23.87 | $23.93 | $23.31 | 9,490 |
| 2017-10-13 | $23.98 | $23.99 | $23.96 | $23.99 | $23.37 | 4,969 |
| 2017-10-12 | $23.88 | $23.94 | $23.88 | $23.94 | $23.32 | 4,743 |
| 2017-10-11 | $23.60 | $23.66 | $23.59 | $23.66 | $23.05 | 113,607 |
| 2017-10-10 | $23.66 | $23.73 | $23.61 | $23.61 | $23.00 | 6,526 |
| 2017-10-09 | $23.74 | $23.78 | $23.67 | $23.67 | $23.06 | 3,377 |
| 2017-10-06 | $23.79 | $23.81 | $23.72 | $23.72 | $23.10 | 6,343 |
| 2017-10-05 | $23.86 | $23.91 | $23.81 | $23.82 | $23.20 | 3,545 |
| 2017-10-04 | $23.82 | $23.95 | $23.82 | $23.95 | $23.32 | 2,393 |
| 2017-10-03 | $23.88 | $23.92 | $23.82 | $23.82 | $23.20 | 7,357 |
| 2017-10-02 | $23.65 | $23.98 | $23.65 | $23.95 | $23.33 | 1,711 |
| 2017-09-29 | $23.94 | $23.94 | $23.90 | $23.90 | $23.28 | 2,968 |
| 2017-09-28 | $23.89 | $23.94 | $23.89 | $23.94 | $23.31 | 2,215 |
| 2017-09-27 | $24.13 | $24.13 | $23.97 | $23.99 | $23.37 | 7,559 |
| 2017-09-26 | $23.43 | $24.58 | $23.43 | $23.90 | $23.28 | 6,722 |
| 2017-09-25 | $24.59 | $24.59 | $24.00 | $24.00 | $23.37 | 912 |
| 2017-09-22 | $23.99 | $24.01 | $23.94 | $24.01 | $23.39 | 2,393 |
| 2017-09-21 | $23.95 | $23.99 | $23.94 | $23.94 | $23.31 | 6,180 |
| 2017-09-20 | $24.07 | $24.51 | $24.07 | $24.51 | $23.88 | 638 |
| 2017-09-19 | $23.96 | $24.00 | $23.91 | $23.96 | $23.34 | 6,181 |
| 2017-09-18 | $23.97 | $23.97 | $23.84 | $23.84 | $23.23 | 45,682 |
| 2017-09-15 | $23.80 | $23.98 | $23.80 | $23.95 | $23.33 | 4,868 |
| 2017-09-14 | $24.00 | $24.05 | $23.94 | $24.01 | $23.39 | 3,149 |
| 2017-09-13 | $23.97 | $24.10 | $23.96 | $24.04 | $23.42 | 3,348 |
| 2017-09-12 | $24.00 | $24.02 | $23.98 | $23.98 | $23.36 | 3,350 |
| 2017-09-11 | $23.89 | $23.95 | $23.89 | $23.90 | $23.28 | 8,745 |
| 2017-09-08 | $23.84 | $23.84 | $23.74 | $23.74 | $23.12 | 6,198 |
| 2017-09-07 | $23.82 | $23.82 | $23.75 | $23.75 | $23.13 | 2,310 |
| 2017-09-06 | $23.81 | $23.87 | $23.76 | $23.85 | $23.23 | 5,953 |
| 2017-09-05 | $23.92 | $23.93 | $23.92 | $23.93 | $23.31 | 3,171 |
| 2017-09-01 | $23.87 | $23.94 | $23.87 | $23.91 | $23.29 | 4,528 |
| 2017-08-31 | $23.78 | $23.83 | $23.77 | $23.80 | $23.18 | 3,321 |
| 2017-08-30 | $23.82 | $23.82 | $23.82 | $23.82 | $23.20 | 672 |
| 2017-08-29 | $23.65 | $23.76 | $23.65 | $23.76 | $23.14 | 3,329 |
| 2017-08-28 | $23.84 | $23.84 | $23.79 | $23.80 | $23.18 | 2,870 |
| 2017-08-25 | $23.98 | $23.98 | $23.85 | $23.88 | $23.26 | 15,684 |
| 2017-08-24 | $23.96 | $23.99 | $23.94 | $23.97 | $23.35 | 9,083 |
| 2017-08-23 | $23.99 | $24.04 | $23.96 | $23.99 | $23.37 | 5,220 |
| 2017-08-22 | $24.16 | $24.18 | $24.16 | $24.18 | $23.56 | 694 |
| 2017-08-21 | $24.12 | $24.13 | $24.11 | $24.11 | $23.48 | 1,825 |
| 2017-08-18 | $24.23 | $24.23 | $24.18 | $24.18 | $23.55 | 20,947 |
| 2017-08-17 | $24.22 | $24.22 | $24.13 | $24.14 | $23.51 | 13,797 |
| 2017-08-16 | $24.18 | $24.22 | $24.12 | $24.15 | $23.52 | 3,684 |
| 2017-08-15 | $24.09 | $24.09 | $24.02 | $24.02 | $23.40 | 2,809 |
| 2017-08-14 | $24.10 | $24.17 | $24.10 | $24.12 | $23.49 | 6,628 |
| 2017-08-11 | $24.06 | $24.10 | $24.06 | $24.08 | $23.46 | 957 |
| 2017-08-10 | $24.20 | $24.20 | $24.12 | $24.12 | $23.49 | 2,586 |
| 2017-08-09 | $24.25 | $24.29 | $24.19 | $24.26 | $23.63 | 3,298 |
| 2017-08-08 | $24.28 | $24.40 | $24.28 | $24.39 | $23.76 | 6,989 |
| 2017-08-07 | $24.29 | $24.34 | $24.28 | $24.32 | $23.69 | 3,514 |
| 2017-08-04 | $24.34 | $24.43 | $24.31 | $24.42 | $23.78 | 5,591 |
| 2017-08-03 | $24.25 | $24.29 | $24.24 | $24.29 | $23.66 | 2,999 |
| 2017-08-02 | $24.29 | $24.32 | $24.28 | $24.32 | $23.69 | 1,096 |
| 2017-08-01 | $24.27 | $24.41 | $24.27 | $24.40 | $23.77 | 4,090 |
| 2017-07-31 | $24.41 | $24.41 | $24.36 | $24.37 | $23.74 | 4,013 |
| 2017-07-28 | $24.48 | $24.51 | $24.48 | $24.51 | $23.87 | 1,447 |
| 2017-07-27 | $24.58 | $24.60 | $24.56 | $24.56 | $23.92 | 5,697 |
| 2017-07-26 | $24.40 | $24.46 | $24.40 | $24.46 | $23.83 | 3,886 |
| 2017-07-25 | $24.31 | $24.38 | $24.29 | $24.38 | $23.75 | 4,684 |
| 2017-07-24 | $24.36 | $24.41 | $24.30 | $24.30 | $23.67 | 19,962 |
| 2017-07-21 | $24.36 | $24.37 | $24.30 | $24.32 | $23.69 | 3,913 |
| 2017-07-20 | $24.46 | $24.46 | $24.40 | $24.41 | $23.77 | 3,606 |
| 2017-07-19 | $24.50 | $24.53 | $24.48 | $24.53 | $23.90 | 3,559 |
| 2017-07-18 | $24.37 | $24.44 | $24.37 | $24.43 | $23.80 | 14,354 |
| 2017-07-17 | $24.46 | $24.46 | $24.36 | $24.36 | $23.73 | 15,948 |
| 2017-07-14 | $24.50 | $24.50 | $24.49 | $24.49 | $23.85 | 2,211 |
| 2017-07-13 | $24.43 | $24.49 | $24.43 | $24.45 | $23.82 | 2,507 |
| 2017-07-12 | $24.33 | $24.39 | $24.33 | $24.37 | $23.74 | 8,456 |
| 2017-07-11 | $24.33 | $24.33 | $24.22 | $24.22 | $23.60 | 8,696 |
| 2017-07-10 | $24.35 | $24.36 | $24.35 | $24.35 | $23.72 | 12,038 |
| 2017-07-07 | $24.30 | $24.33 | $24.29 | $24.29 | $23.66 | 9,333 |
| 2017-07-06 | $24.31 | $24.31 | $24.26 | $24.26 | $23.63 | 5,575 |
| 2017-07-05 | $24.43 | $24.43 | $24.40 | $24.42 | $23.79 | 1,267 |
| 2017-07-03 | $24.47 | $24.47 | $24.41 | $24.45 | $23.82 | 1,185 |
| 2017-06-30 | $24.41 | $24.41 | $24.40 | $24.40 | $23.77 | 1,931 |
| 2017-06-29 | $24.37 | $24.37 | $24.35 | $24.35 | $23.72 | 1,533 |
| 2017-06-28 | $24.45 | $24.46 | $24.44 | $24.45 | $23.81 | 6,425 |
| 2017-06-27 | $24.62 | $24.62 | $24.46 | $24.46 | $23.83 | 3,784 |
| 2017-06-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.16 | 445 |
| 2017-06-23 | $24.78 | $24.79 | $24.75 | $24.75 | $24.10 | 486 |
| 2017-06-22 | $24.77 | $24.80 | $24.77 | $24.79 | $24.15 | 2,294 |
| 2017-06-21 | $24.81 | $24.81 | $24.73 | $24.73 | $24.09 | 34,860 |
| 2017-06-20 | $24.81 | $24.90 | $24.81 | $24.86 | $24.21 | 4,480 |
| 2017-06-19 | $24.80 | $24.82 | $24.79 | $24.82 | $24.18 | 2,835 |
| 2017-06-16 | $24.79 | $24.81 | $24.77 | $24.77 | $24.13 | 4,944 |
| 2017-06-15 | $24.78 | $24.78 | $24.78 | $24.78 | $24.14 | 1,319 |
| 2017-06-14 | $24.67 | $24.71 | $24.67 | $24.71 | $24.07 | 2,663 |
| 2017-06-13 | $24.58 | $24.59 | $24.57 | $24.58 | $23.94 | 2,252 |
| 2017-06-12 | $24.55 | $24.58 | $24.55 | $24.57 | $23.93 | 7,191 |
| 2017-06-09 | $24.59 | $24.62 | $24.56 | $24.60 | $23.96 | 7,710 |
| 2017-06-08 | $24.59 | $24.60 | $24.55 | $24.59 | $23.95 | 3,616 |
| 2017-06-07 | $24.47 | $24.49 | $24.43 | $24.43 | $23.80 | 15,039 |
| 2017-06-06 | $24.36 | $24.36 | $24.34 | $24.34 | $23.71 | 1,794 |
| 2017-06-05 | $24.23 | $24.31 | $24.23 | $24.28 | $23.65 | 15,154 |
| 2017-06-02 | $24.19 | $24.22 | $24.19 | $24.19 | $23.56 | 1,705 |
| 2017-06-01 | $24.11 | $24.23 | $24.11 | $24.22 | $23.59 | 3,618 |
| 2017-05-31 | $24.31 | $24.31 | $24.23 | $24.23 | $23.60 | 1,241 |
| 2017-05-30 | $24.39 | $24.44 | $24.39 | $24.43 | $23.79 | 2,643 |
| 2017-05-26 | $24.33 | $24.33 | $24.26 | $24.32 | $23.69 | 6,547 |
| 2017-05-25 | $24.25 | $24.26 | $24.23 | $24.23 | $23.60 | 5,447 |
| 2017-05-24 | $24.34 | $24.34 | $24.28 | $24.32 | $23.69 | 2,803 |
| 2017-05-23 | $24.30 | $24.31 | $24.23 | $24.31 | $23.67 | 3,851 |
| 2017-05-22 | $24.22 | $24.24 | $24.18 | $24.19 | $23.56 | 19,111 |
| 2017-05-19 | $24.17 | $24.19 | $24.15 | $24.15 | $23.52 | 3,094 |
| 2017-05-18 | $24.29 | $24.33 | $24.25 | $24.28 | $23.65 | 9,417 |
| 2017-05-17 | $24.18 | $24.27 | $24.18 | $24.23 | $23.60 | 122,450 |
| 2017-05-16 | $24.37 | $24.38 | $24.31 | $24.31 | $23.68 | 7,738 |
| 2017-05-15 | $24.53 | $24.53 | $24.53 | $24.53 | $23.89 | 944 |
| 2017-05-12 | $24.60 | $24.60 | $24.55 | $24.59 | $23.95 | 4,489 |
| 2017-05-11 | $24.63 | $24.70 | $24.63 | $24.69 | $24.05 | 6,250 |
| 2017-05-10 | $24.83 | $24.83 | $24.81 | $24.83 | $24.18 | 1,834 |
| 2017-05-09 | $24.67 | $24.70 | $24.67 | $24.69 | $24.05 | 4,493 |
| 2017-05-08 | $24.58 | $24.58 | $24.57 | $24.57 | $23.94 | 5,550 |
| 2017-05-05 | $24.46 | $24.46 | $24.41 | $24.45 | $23.82 | 5,420 |
| 2017-05-04 | $24.43 | $24.43 | $24.38 | $24.38 | $23.75 | 6,307 |
| 2017-05-03 | $24.59 | $24.59 | $24.57 | $24.58 | $23.94 | 2,905 |
| 2017-05-02 | $24.72 | $24.73 | $24.67 | $24.67 | $24.03 | 30,149 |
| 2017-05-01 | $24.70 | $24.72 | $24.69 | $24.72 | $24.08 | 5,108 |
| 2017-04-28 | $24.57 | $24.65 | $24.55 | $24.63 | $23.99 | 7,464 |
| 2017-04-27 | $24.61 | $24.61 | $24.59 | $24.59 | $23.95 | 1,854 |
| 2017-04-26 | $24.65 | $24.65 | $24.56 | $24.56 | $23.92 | 5,399 |
| 2017-04-25 | $24.69 | $24.69 | $24.61 | $24.66 | $24.02 | 4,627 |
| 2017-04-24 | $24.85 | $24.97 | $24.85 | $24.94 | $24.29 | 7,706 |
| 2017-04-21 | $25.18 | $25.23 | $25.16 | $25.23 | $24.57 | 3,917 |
| 2017-04-20 | $25.05 | $25.15 | $25.03 | $25.15 | $24.50 | 16,870 |
| 2017-04-19 | $25.14 | $25.14 | $25.06 | $25.07 | $24.42 | 28,706 |
| 2017-04-18 | $25.19 | $25.19 | $25.14 | $25.14 | $24.49 | 45,600 |
| 2017-04-17 | $25.35 | $25.35 | $25.31 | $25.33 | $24.67 | 6,341 |
| 2017-04-13 | $25.50 | $25.50 | $25.32 | $25.32 | $24.66 | 37,085 |
| 2017-04-12 | $25.15 | $25.20 | $25.15 | $25.15 | $24.50 | 7,263 |
| 2017-04-11 | $25.28 | $25.28 | $25.21 | $25.28 | $24.62 | 8,918 |
| 2017-04-10 | $25.32 | $25.34 | $25.27 | $25.33 | $24.67 | 14,452 |
| 2017-04-07 | $25.25 | $25.30 | $25.24 | $25.29 | $24.63 | 11,591 |
| 2017-04-06 | $25.17 | $25.27 | $25.17 | $25.27 | $24.61 | 5,619 |
| 2017-04-05 | $25.17 | $25.28 | $25.17 | $25.24 | $24.59 | 329,524 |
| 2017-04-04 | $25.18 | $25.23 | $25.17 | $25.22 | $24.57 | 6,875 |
| 2017-04-03 | $25.26 | $25.26 | $25.21 | $25.23 | $24.58 | 10,138 |
| 2017-03-31 | $25.20 | $25.27 | $25.20 | $25.27 | $24.61 | 6,536 |
| 2017-03-30 | $25.21 | $25.27 | $25.19 | $25.27 | $24.61 | 10,657 |
| 2017-03-29 | $25.13 | $25.15 | $25.12 | $25.12 | $24.47 | 6,793 |
| 2017-03-28 | $24.83 | $24.98 | $24.79 | $24.97 | $24.32 | 18,387 |
| 2017-03-27 | $24.81 | $24.82 | $24.81 | $24.82 | $24.18 | 1,369 |
| 2017-03-24 | $24.92 | $24.96 | $24.92 | $24.96 | $24.31 | 10,408 |
| 2017-03-23 | $24.99 | $25.03 | $24.98 | $25.01 | $24.36 | 8,238 |
| 2017-03-22 | $24.99 | $25.02 | $24.93 | $25.02 | $24.37 | 2,870 |
| 2017-03-21 | $25.13 | $25.13 | $25.04 | $25.04 | $24.39 | 4,959 |
| 2017-03-20 | $25.15 | $25.23 | $25.15 | $25.19 | $24.54 | 4,845 |
| 2017-03-17 | $25.07 | $25.12 | $25.07 | $25.12 | $24.47 | 3,718 |
| 2017-03-16 | $25.11 | $25.11 | $24.99 | $24.99 | $24.34 | 7,153 |
| 2017-03-15 | $25.29 | $25.30 | $25.19 | $25.23 | $24.58 | 24,554 |
| 2017-03-14 | $25.02 | $25.19 | $25.02 | $25.15 | $24.50 | 33,000 |
| 2017-03-13 | $24.90 | $25.15 | $23.99 | $25.12 | $24.47 | 22,225 |
| 2017-03-10 | $25.17 | $25.47 | $25.09 | $25.09 | $24.44 | 1,813 |
| 2017-03-09 | $25.21 | $25.21 | $25.15 | $25.20 | $24.55 | 6,653 |
| 2017-03-08 | $25.41 | $25.41 | $25.37 | $25.39 | $24.73 | 3,736 |
| 2017-03-07 | $25.54 | $25.54 | $25.47 | $25.47 | $24.81 | 34,742 |
| 2017-03-06 | $25.46 | $25.47 | $25.45 | $25.45 | $24.79 | 8,624 |
| 2017-03-03 | $25.55 | $25.55 | $25.49 | $25.53 | $24.87 | 267,527 |
| 2017-03-02 | $25.66 | $25.69 | $25.66 | $25.68 | $25.01 | 9,897 |
| 2017-03-01 | $25.87 | $25.87 | $25.81 | $25.87 | $25.20 | 4,127 |
| 2017-02-28 | $25.88 | $25.88 | $25.84 | $25.84 | $25.17 | 10,593 |
| 2017-02-27 | $25.90 | $25.96 | $25.90 | $25.95 | $25.28 | 5,544 |
| 2017-02-24 | $25.93 | $25.95 | $25.90 | $25.95 | $25.28 | 17,659 |
| 2017-02-23 | $26.03 | $26.03 | $25.96 | $25.96 | $25.29 | 6,065 |
| 2017-02-22 | $25.92 | $25.92 | $25.88 | $25.92 | $25.25 | 6,494 |
| 2017-02-21 | $25.85 | $25.88 | $25.85 | $25.88 | $25.21 | 4,525 |
| 2017-02-17 | $25.60 | $25.73 | $25.60 | $25.72 | $25.05 | 11,194 |
| 2017-02-16 | $25.70 | $25.75 | $25.69 | $25.69 | $25.02 | 11,852 |
| 2017-02-15 | $25.84 | $25.88 | $25.81 | $25.88 | $25.21 | 6,702 |
| 2017-02-14 | $25.69 | $25.73 | $25.65 | $25.69 | $25.02 | 14,834 |
| 2017-02-13 | $25.68 | $25.70 | $25.68 | $25.70 | $25.03 | 7,194 |
| 2017-02-10 | $25.69 | $25.70 | $25.67 | $25.69 | $25.02 | 3,203 |
| 2017-02-09 | $25.60 | $25.62 | $25.59 | $25.62 | $24.96 | 5,169 |
| 2017-02-08 | $25.72 | $25.72 | $25.58 | $25.59 | $24.93 | 7,013 |
| 2017-02-07 | $25.69 | $25.71 | $25.68 | $25.70 | $25.03 | 10,835 |
| 2017-02-06 | $25.67 | $25.67 | $25.65 | $25.66 | $24.99 | 10,711 |
| 2017-02-03 | $25.66 | $25.67 | $25.62 | $25.63 | $24.97 | 247,898 |
| 2017-02-02 | $25.56 | $25.57 | $25.53 | $25.55 | $24.89 | 9,495 |
| 2017-02-01 | $25.45 | $25.47 | $25.42 | $25.46 | $24.80 | 20,919 |
| 2017-01-31 | $25.47 | $25.47 | $25.46 | $25.46 | $24.80 | 4,368 |
| 2017-01-30 | $25.52 | $25.56 | $25.49 | $25.49 | $24.83 | 6,551 |
| 2017-01-27 | $25.49 | $25.50 | $25.40 | $25.49 | $24.83 | 9,929 |
| 2017-01-26 | $25.44 | $25.47 | $25.43 | $25.47 | $24.81 | 12,885 |
| 2017-01-25 | $25.41 | $25.47 | $25.41 | $25.47 | $24.81 | 4,329 |
| 2017-01-24 | $25.48 | $25.50 | $25.48 | $25.50 | $24.84 | 3,189 |
| 2017-01-23 | $25.43 | $25.43 | $25.39 | $25.42 | $24.76 | 1,695 |
| 2017-01-20 | $25.45 | $25.45 | $25.35 | $25.35 | $24.69 | 23,650 |
| 2017-01-19 | $25.49 | $25.52 | $25.47 | $25.49 | $24.83 | 13,379 |
| 2017-01-18 | $25.35 | $25.38 | $25.32 | $25.32 | $24.66 | 31,990 |
| 2017-01-17 | $25.35 | $25.40 | $25.30 | $25.36 | $24.70 | 8,244 |
| 2017-01-13 | $25.25 | $25.29 | $25.22 | $25.29 | $24.63 | 5,158 |
| 2017-01-12 | $25.26 | $25.31 | $25.24 | $25.28 | $24.62 | 7,519 |
| 2017-01-11 | $25.25 | $25.32 | $25.23 | $25.31 | $24.65 | 9,064 |
| 2017-01-10 | $25.07 | $25.15 | $25.07 | $25.13 | $24.48 | 5,526 |
| 2017-01-09 | $25.18 | $25.21 | $25.13 | $25.18 | $24.53 | 55,040 |
| 2017-01-06 | $25.09 | $25.11 | $25.06 | $25.10 | $24.45 | 5,605 |
| 2017-01-05 | $25.09 | $25.10 | $25.00 | $25.06 | $24.41 | 260,235 |
| 2017-01-04 | $25.14 | $25.17 | $24.95 | $25.09 | $24.44 | 67,020 |
| 2017-01-03 | $24.36 | $25.19 | $24.36 | $25.07 | $24.42 | 29,548 |
| 2016-12-30 | $24.73 | $24.95 | $24.73 | $24.81 | $24.17 | 37,378 |
| 2016-12-29 | $24.92 | $25.04 | $24.68 | $24.91 | $24.26 | 7,495 |
| 2016-12-28 | $25.00 | $25.09 | $24.79 | $25.03 | $24.38 | 10,006 |
| 2016-12-27 | $24.95 | $25.31 | $24.91 | $24.91 | $24.26 | 8,066 |
| 2016-12-23 | $24.94 | $25.00 | $24.85 | $24.92 | $24.27 | 7,291 |
| 2016-12-22 | $25.00 | $25.02 | $24.94 | $24.97 | $24.32 | 11,010 |
| 2016-12-21 | $25.11 | $25.14 | $25.08 | $25.13 | $24.48 | 6,715 |
| 2016-12-20 | $25.69 | $25.69 | $25.22 | $25.29 | $24.63 | 5,510 |
| 2016-12-19 | $25.32 | $25.33 | $25.21 | $25.33 | $24.67 | 15,467 |
| 2016-12-16 | $25.52 | $25.68 | $25.24 | $25.68 | $25.01 | 161,885 |
| 2016-12-15 | $25.55 | $25.63 | $25.47 | $25.48 | $24.82 | 11,773 |
| 2016-12-14 | $25.57 | $25.69 | $25.55 | $25.56 | $24.90 | 75,638 |
| 2016-12-13 | $25.73 | $25.73 | $25.61 | $25.65 | $24.98 | 2,401 |
| 2016-12-12 | $25.60 | $25.67 | $25.57 | $25.67 | $25.00 | 16,387 |
| 2016-12-09 | $25.57 | $25.57 | $25.54 | $25.56 | $24.89 | 2,116 |
| 2016-12-08 | $25.56 | $25.58 | $25.49 | $25.57 | $24.91 | 4,219 |
| 2016-12-07 | $25.42 | $25.47 | $25.38 | $25.46 | $24.80 | 69,342 |
| 2016-12-06 | $25.41 | $25.45 | $25.36 | $25.41 | $24.75 | 22,153 |
| 2016-12-05 | $25.44 | $25.64 | $25.38 | $25.40 | $24.74 | 520,161 |
| 2016-12-02 | $25.61 | $25.66 | $25.50 | $25.55 | $24.89 | 13,168 |
| 2016-12-01 | $25.37 | $25.53 | $25.37 | $25.47 | $24.81 | 13,091 |
| 2016-11-30 | $25.51 | $25.51 | $25.36 | $25.43 | $24.77 | 27,969 |
| 2016-11-29 | $25.33 | $25.49 | $25.33 | $25.41 | $24.75 | 3,313 |
| 2016-11-28 | $25.47 | $25.47 | $25.43 | $25.47 | $24.81 | 2,708 |
| 2016-11-25 | $25.27 | $25.41 | $25.27 | $25.32 | $24.66 | 6,117 |
| 2016-11-23 | $25.29 | $25.34 | $25.22 | $25.33 | $24.67 | 29,638 |
| 2016-11-22 | $25.30 | $25.36 | $25.27 | $25.29 | $24.63 | 4,020 |
| 2016-11-21 | $25.22 | $25.31 | $25.20 | $25.25 | $24.60 | 5,461 |
| 2016-11-18 | $25.29 | $25.29 | $25.15 | $25.16 | $24.51 | 38,284 |
| 2016-11-17 | $25.29 | $25.38 | $25.24 | $25.30 | $24.64 | 14,599 |
| 2016-11-16 | $25.33 | $25.40 | $25.24 | $25.28 | $24.62 | 77,923 |
| 2016-11-15 | $25.49 | $25.60 | $25.40 | $25.51 | $24.85 | 34,271 |
| 2016-11-14 | $25.69 | $25.69 | $25.24 | $25.38 | $24.72 | 52,396 |
| 2016-11-11 | $25.24 | $25.30 | $25.13 | $25.23 | $24.58 | 37,829 |
| 2016-11-10 | $25.43 | $25.46 | $25.31 | $25.41 | $24.75 | 11,613 |
| 2016-11-09 | $25.56 | $25.64 | $25.41 | $25.63 | $24.97 | 66,404 |
| 2016-11-08 | $25.46 | $25.65 | $25.46 | $25.64 | $24.97 | 5,758 |
| 2016-11-07 | $25.43 | $25.50 | $25.39 | $25.44 | $24.78 | 55,367 |
| 2016-11-04 | $25.31 | $25.35 | $25.25 | $25.34 | $24.68 | 16,499 |
| 2016-11-03 | $25.37 | $25.40 | $25.34 | $25.40 | $24.74 | 1,141,415 |
| 2016-11-02 | $25.23 | $25.29 | $25.19 | $25.25 | $24.60 | 31,179 |
| 2016-11-01 | $25.36 | $25.36 | $25.12 | $25.18 | $24.53 | 4,275 |
| 2016-10-31 | $25.32 | $25.32 | $25.24 | $25.24 | $24.59 | 14,661 |
| 2016-10-28 | $25.30 | $25.31 | $25.20 | $25.24 | $24.59 | 4,206 |
| 2016-10-27 | $25.32 | $25.37 | $25.30 | $25.35 | $24.69 | 4,305 |
| 2016-10-26 | $25.28 | $25.30 | $25.25 | $25.30 | $24.64 | 4,771 |
| 2016-10-25 | $25.33 | $25.35 | $25.31 | $25.33 | $24.67 | 4,229 |
| 2016-10-24 | $25.32 | $25.32 | $25.21 | $25.27 | $24.61 | 6,135 |
| 2016-10-21 | $25.29 | $25.31 | $25.24 | $25.31 | $24.65 | 7,579 |
| 2016-10-20 | $25.35 | $25.36 | $25.29 | $25.34 | $24.68 | 37,388 |
| 2016-10-19 | $25.42 | $25.44 | $25.39 | $25.42 | $24.76 | 3,925 |
| 2016-10-18 | $25.25 | $25.34 | $25.25 | $25.28 | $24.62 | 2,442 |
| 2016-10-17 | $25.12 | $25.13 | $25.07 | $25.13 | $24.48 | 5,725 |
| 2016-10-14 | $25.03 | $25.07 | $25.00 | $25.03 | $24.38 | 3,767 |
| 2016-10-13 | $24.85 | $24.96 | $24.85 | $24.96 | $24.31 | 3,073 |
| 2016-10-12 | $24.90 | $24.97 | $24.85 | $24.91 | $24.26 | 15,076 |
| 2016-10-11 | $24.89 | $24.89 | $24.83 | $24.86 | $24.22 | 2,581 |
| 2016-10-10 | $24.86 | $24.90 | $24.85 | $24.85 | $24.21 | 5,874 |
| 2016-10-07 | $24.91 | $24.91 | $24.75 | $24.75 | $24.11 | 5,295 |
| 2016-10-06 | $24.82 | $24.89 | $24.82 | $24.89 | $24.24 | 2,139 |
| 2016-10-05 | $24.79 | $24.84 | $24.76 | $24.78 | $24.14 | 1,546,631 |
| 2016-10-04 | $25.08 | $25.09 | $24.88 | $24.90 | $24.25 | 41,884 |
| 2016-10-03 | $24.98 | $25.01 | $24.92 | $24.97 | $24.32 | 9,260 |
| 2016-09-30 | $24.97 | $25.01 | $24.89 | $24.92 | $24.27 | 24,635 |
| 2016-09-29 | $24.98 | $24.98 | $24.83 | $24.85 | $24.21 | 9,977 |
| 2016-09-28 | $24.84 | $24.94 | $24.84 | $24.94 | $24.29 | 41,328 |
| 2016-09-27 | $24.79 | $24.88 | $24.79 | $24.88 | $24.23 | 3,746 |
| 2016-09-26 | $24.73 | $24.74 | $24.71 | $24.71 | $24.07 | 1,753 |
| 2016-09-23 | $24.68 | $24.73 | $24.63 | $24.73 | $24.09 | 5,892 |
| 2016-09-22 | $24.78 | $24.79 | $24.76 | $24.77 | $24.13 | 2,950 |
| 2016-09-21 | $24.70 | $24.78 | $24.68 | $24.78 | $24.14 | 13,950 |
| 2016-09-20 | $24.62 | $24.69 | $24.62 | $24.69 | $24.05 | 4,287 |
| 2016-09-19 | $24.65 | $24.65 | $24.63 | $24.63 | $23.99 | 1,467 |
| 2016-09-16 | $24.53 | $24.53 | $24.52 | $24.52 | $23.88 | 1,294 |
| 2016-09-15 | $24.35 | $24.46 | $24.35 | $24.45 | $23.82 | 5,904 |
| 2016-09-14 | $24.41 | $24.45 | $24.37 | $24.39 | $23.76 | 9,386 |
| 2016-09-13 | $24.43 | $24.44 | $24.39 | $24.43 | $23.80 | 7,739 |
| 2016-09-12 | $24.48 | $24.58 | $24.48 | $24.58 | $23.94 | 10,426 |
| 2016-09-09 | $24.63 | $24.66 | $24.58 | $24.58 | $23.94 | 6,178 |
| 2016-09-08 | $24.74 | $24.74 | $24.69 | $24.69 | $24.05 | 3,610 |
| 2016-09-07 | $24.80 | $24.82 | $24.78 | $24.78 | $24.14 | 3,135 |
| 2016-09-06 | $24.79 | $24.82 | $24.74 | $24.76 | $24.12 | 1,808,541 |
| 2016-09-02 | $24.64 | $24.67 | $24.59 | $24.61 | $23.97 | 23,995 |
| 2016-09-01 | $24.58 | $24.60 | $24.53 | $24.53 | $23.89 | 5,498 |
| 2016-08-31 | $24.57 | $24.59 | $24.52 | $24.57 | $23.93 | 93,538 |
| 2016-08-30 | $24.51 | $24.52 | $24.48 | $24.49 | $23.85 | 2,493 |
| 2016-08-29 | $24.50 | $24.54 | $24.50 | $24.53 | $23.89 | 4,338 |
| 2016-08-26 | $24.57 | $24.57 | $24.49 | $24.49 | $23.85 | 1,685 |
| 2016-08-25 | $24.41 | $24.49 | $24.41 | $24.47 | $23.84 | 35,494 |
| 2016-08-24 | $24.50 | $24.53 | $24.47 | $24.49 | $23.85 | 17,244 |
| 2016-08-23 | $24.39 | $24.43 | $24.37 | $24.37 | $23.74 | 9,155 |
| 2016-08-22 | $24.32 | $24.37 | $24.32 | $24.34 | $23.71 | 1,792 |
| 2016-08-19 | $24.32 | $24.34 | $24.31 | $24.31 | $23.68 | 10,606 |
| 2016-08-18 | $24.42 | $24.43 | $24.35 | $24.35 | $23.72 | 20,029 |
| 2016-08-17 | $24.34 | $24.42 | $24.34 | $24.40 | $23.77 | 5,221 |
| 2016-08-16 | $24.46 | $24.53 | $24.46 | $24.49 | $23.85 | 18,466 |
| 2016-08-15 | $24.56 | $24.62 | $24.56 | $24.58 | $23.94 | 1,281 |
| 2016-08-12 | $24.63 | $24.63 | $24.54 | $24.54 | $23.90 | 988 |
| 2016-08-11 | $24.63 | $24.66 | $24.63 | $24.63 | $23.99 | 3,160 |
| 2016-08-10 | $24.64 | $24.64 | $24.57 | $24.59 | $23.95 | 5,661 |
| 2016-08-09 | $24.53 | $24.56 | $24.50 | $24.50 | $23.86 | 5,802 |
| 2016-08-08 | $24.46 | $24.51 | $24.46 | $24.46 | $23.83 | 25,984 |
| 2016-08-05 | $24.42 | $24.42 | $24.37 | $24.40 | $23.77 | 16,562 |
| 2016-08-04 | $24.32 | $24.41 | $24.31 | $24.39 | $23.76 | 13,200 |
| 2016-08-03 | $24.28 | $24.33 | $24.24 | $24.28 | $23.65 | 84,472 |
| 2016-08-02 | $24.30 | $24.35 | $24.24 | $24.29 | $23.66 | 22,031 |
| 2016-08-01 | $24.28 | $24.29 | $24.21 | $24.21 | $23.58 | 9,513 |
| 2016-07-29 | $24.37 | $24.37 | $24.31 | $24.36 | $23.73 | 36,275 |
| 2016-07-28 | $24.22 | $24.22 | $24.19 | $24.22 | $23.59 | 4,553 |
| 2016-07-27 | $24.27 | $24.27 | $24.18 | $24.18 | $23.55 | 10,282 |
| 2016-07-26 | $24.33 | $24.33 | $24.29 | $24.29 | $23.66 | 4,972 |
| 2016-07-25 | $24.13 | $24.17 | $24.13 | $24.17 | $23.54 | 2,420 |
| 2016-07-22 | $24.14 | $24.21 | $24.14 | $24.21 | $23.58 | 3,158 |
| 2016-07-21 | $24.19 | $24.21 | $24.15 | $24.16 | $23.53 | 2,070 |
| 2016-07-20 | $24.24 | $24.24 | $24.19 | $24.20 | $23.57 | 1,230 |
| 2016-07-19 | $24.18 | $24.25 | $24.17 | $24.25 | $23.62 | 2,824 |
| 2016-07-18 | $24.37 | $24.42 | $24.31 | $24.38 | $23.75 | 67,708 |
| 2016-07-15 | $24.41 | $24.43 | $24.41 | $24.43 | $23.80 | 1,207 |
| 2016-07-14 | $24.44 | $24.49 | $24.43 | $24.45 | $23.82 | 31,005 |
| 2016-07-13 | $24.53 | $24.54 | $24.53 | $24.54 | $23.90 | 1,413 |
| 2016-07-12 | $24.66 | $24.69 | $24.61 | $24.68 | $24.04 | 3,084 |
| 2016-07-11 | $24.40 | $24.46 | $24.37 | $24.39 | $23.76 | 5,168 |
| 2016-07-08 | $24.44 | $24.54 | $24.44 | $24.54 | $23.90 | 49,542 |
| 2016-07-07 | $24.29 | $24.34 | $24.29 | $24.31 | $23.68 | 42,695 |
| 2016-07-06 | $24.28 | $24.28 | $24.14 | $24.19 | $23.56 | 20,884 |
| 2016-07-05 | $24.30 | $24.30 | $24.18 | $24.29 | $23.66 | 2,475 |
| 2016-07-01 | $24.24 | $24.24 | $24.16 | $24.20 | $23.57 | 16,607 |
| 2016-06-30 | $24.04 | $24.21 | $24.04 | $24.20 | $23.57 | 13,200 |
| 2016-06-29 | $24.16 | $24.16 | $24.07 | $24.15 | $23.52 | 7,582 |
| 2016-06-28 | $24.00 | $24.00 | $23.95 | $23.95 | $23.33 | 2,316 |
| 2016-06-27 | $24.14 | $24.14 | $23.79 | $23.86 | $23.24 | 14,983 |
| 2016-06-24 | $23.88 | $24.08 | $23.88 | $24.08 | $23.46 | 2,205 |
| 2016-06-23 | $23.84 | $24.04 | $23.84 | $24.03 | $23.41 | 6,962 |
| 2016-06-22 | $23.77 | $23.87 | $23.77 | $23.82 | $23.20 | 32,205 |
| 2016-06-21 | $23.73 | $23.87 | $23.73 | $23.84 | $23.22 | 13,582 |
| 2016-06-20 | $23.71 | $23.78 | $23.67 | $23.73 | $23.11 | 20,593 |
| 2016-06-17 | $23.80 | $23.80 | $23.58 | $23.59 | $22.98 | 21,116 |
| 2016-06-16 | $23.64 | $23.66 | $23.56 | $23.66 | $23.05 | 22,594 |
| 2016-06-15 | $23.72 | $23.74 | $23.64 | $23.64 | $23.03 | 8,367 |
| 2016-06-14 | $23.53 | $23.56 | $23.53 | $23.56 | $22.95 | 677 |
| 2016-06-13 | $23.77 | $23.77 | $23.59 | $23.60 | $22.99 | 4,828 |
| 2016-06-10 | $23.67 | $23.82 | $23.67 | $23.72 | $23.10 | 4,894 |
| 2016-06-09 | $23.75 | $23.84 | $23.75 | $23.84 | $23.22 | 8,169 |
| 2016-06-08 | $23.58 | $23.67 | $23.58 | $23.63 | $23.02 | 2,228 |
| 2016-06-07 | $23.62 | $23.70 | $23.62 | $23.64 | $23.03 | 11,098 |
| 2016-06-06 | $23.48 | $23.49 | $23.40 | $23.45 | $22.84 | 6,623 |
| 2016-06-03 | $23.43 | $23.61 | $23.43 | $23.56 | $22.95 | 1,195,300 |
| 2016-06-02 | $23.34 | $23.53 | $23.34 | $23.51 | $22.90 | 9,279 |
| 2016-06-01 | $23.40 | $23.46 | $23.39 | $23.45 | $22.84 | 2,875 |
| 2016-05-31 | $23.38 | $23.47 | $23.37 | $23.42 | $22.81 | 43,491 |
| 2016-05-27 | $23.36 | $23.38 | $23.36 | $23.38 | $22.77 | 1,942 |
| 2016-05-26 | $23.36 | $23.37 | $23.33 | $23.37 | $22.76 | 1,273 |
| 2016-05-25 | $23.36 | $23.38 | $23.30 | $23.34 | $22.73 | 6,451 |
| 2016-05-24 | $23.29 | $23.33 | $23.27 | $23.30 | $22.70 | 2,075 |
| 2016-05-23 | $23.36 | $23.36 | $23.29 | $23.31 | $22.71 | 20,973 |
| 2016-05-20 | $23.38 | $23.40 | $23.33 | $23.33 | $22.72 | 7,061 |
| 2016-05-19 | $23.29 | $23.36 | $23.28 | $23.34 | $22.73 | 1,867 |
| 2016-05-18 | $23.30 | $23.40 | $23.19 | $23.34 | $22.73 | 12,481 |
| 2016-05-17 | $23.41 | $23.43 | $23.39 | $23.42 | $22.81 | 1,223 |
| 2016-05-16 | $23.30 | $23.38 | $23.30 | $23.35 | $22.74 | 3,292 |
| 2016-05-13 | $23.28 | $23.33 | $23.24 | $23.25 | $22.65 | 8,510 |
| 2016-05-12 | $23.25 | $23.31 | $23.24 | $23.28 | $22.68 | 2,833 |
| 2016-05-11 | $23.24 | $23.30 | $23.24 | $23.24 | $22.64 | 5,069 |
| 2016-05-10 | $23.14 | $23.19 | $23.14 | $23.19 | $22.59 | 353 |
| 2016-05-09 | $23.07 | $23.14 | $23.02 | $23.08 | $22.48 | 34,852 |
| 2016-05-06 | $23.20 | $23.27 | $23.19 | $23.27 | $22.67 | 20,636 |
| 2016-05-05 | $23.40 | $23.41 | $23.34 | $23.35 | $22.74 | 31,352 |
| 2016-05-04 | $23.19 | $23.28 | $23.13 | $23.22 | $22.62 | 720,858 |
| 2016-05-03 | $23.25 | $23.25 | $23.13 | $23.21 | $22.61 | 10,354 |
| 2016-05-02 | $23.56 | $23.56 | $23.45 | $23.48 | $22.87 | 48,173 |
| 2016-04-29 | $23.50 | $23.56 | $23.46 | $23.54 | $22.93 | 24,002 |
| 2016-04-28 | $23.64 | $23.65 | $23.57 | $23.59 | $22.98 | 22,872 |
| 2016-04-27 | $23.57 | $23.57 | $23.47 | $23.47 | $22.86 | 9,810 |
| 2016-04-26 | $23.67 | $23.78 | $23.67 | $23.78 | $23.16 | 8,147 |
| 2016-04-25 | $23.67 | $23.69 | $23.62 | $23.69 | $23.08 | 35,387 |
| 2016-04-22 | $23.68 | $23.75 | $23.68 | $23.71 | $23.10 | 1,372 |
| 2016-04-21 | $23.77 | $23.78 | $23.73 | $23.73 | $23.11 | 1,570 |
| 2016-04-20 | $23.88 | $23.88 | $23.88 | $23.88 | $23.26 | 533 |
| 2016-04-19 | $23.76 | $23.81 | $23.76 | $23.78 | $23.16 | 2,636 |
| 2016-04-18 | $23.61 | $23.70 | $23.61 | $23.70 | $23.09 | 25,186 |
| 2016-04-15 | $23.60 | $23.62 | $23.60 | $23.61 | $23.00 | 1,779 |
| 2016-04-14 | $23.58 | $23.62 | $23.54 | $23.59 | $22.98 | 3,220 |
| 2016-04-13 | $23.51 | $23.60 | $23.51 | $23.60 | $22.99 | 6,945 |
| 2016-04-12 | $23.31 | $23.48 | $23.31 | $23.48 | $22.87 | 1,755 |
| 2016-04-11 | $23.21 | $23.27 | $23.21 | $23.25 | $22.64 | 27,212 |
| 2016-04-08 | $23.24 | $23.24 | $23.18 | $23.18 | $22.57 | 2,518 |
| 2016-04-07 | $22.98 | $23.04 | $22.98 | $23.04 | $22.44 | 618 |
| 2016-04-06 | $23.12 | $23.21 | $23.12 | $23.13 | $22.53 | 2,142 |
| 2016-04-05 | $23.02 | $23.08 | $22.97 | $23.07 | $22.47 | 2,063,781 |
| 2016-04-04 | $23.19 | $23.22 | $23.12 | $23.16 | $22.56 | 85,498 |
| 2016-04-01 | $23.25 | $23.33 | $23.25 | $23.31 | $22.71 | 39,854 |
| 2016-03-31 | $23.48 | $23.48 | $23.36 | $23.37 | $22.76 | 74,501 |
| 2016-03-30 | $23.49 | $23.52 | $23.43 | $23.51 | $22.90 | 2,520 |
| 2016-03-29 | $23.30 | $23.41 | $23.30 | $23.36 | $22.75 | 5,914 |
| 2016-03-28 | $23.28 | $23.33 | $23.25 | $23.25 | $22.65 | 21,245 |
| 2016-03-24 | $23.23 | $23.24 | $23.20 | $23.24 | $22.64 | 3,960 |
| 2016-03-23 | $23.25 | $23.26 | $23.19 | $23.19 | $22.59 | 31,593 |
| 2016-03-22 | $23.37 | $23.42 | $23.31 | $23.37 | $22.76 | 5,891 |
| 2016-03-21 | $23.27 | $23.33 | $23.24 | $23.29 | $22.69 | 12,961 |
| 2016-03-18 | $23.39 | $23.45 | $23.32 | $23.32 | $22.71 | 2,245 |
| 2016-03-17 | $23.41 | $23.41 | $23.35 | $23.39 | $22.78 | 1,067 |
| 2016-03-16 | $23.11 | $23.20 | $23.09 | $23.20 | $22.60 | 2,189 |
| 2016-03-15 | $23.15 | $23.16 | $23.04 | $23.12 | $22.52 | 15,528 |
| 2016-03-14 | $23.44 | $23.44 | $23.38 | $23.38 | $22.77 | 2,973 |
| 2016-03-11 | $23.59 | $23.60 | $23.44 | $23.49 | $22.88 | 1,273 |
| 2016-03-10 | $23.33 | $23.33 | $23.09 | $23.29 | $22.69 | 19,522 |
| 2016-03-09 | $23.71 | $23.71 | $23.48 | $23.48 | $22.87 | 92,337 |
| 2016-03-08 | $23.56 | $23.62 | $23.54 | $23.54 | $22.93 | 20,850 |
| 2016-03-07 | $23.69 | $23.73 | $23.64 | $23.73 | $23.11 | 2,359 |
| 2016-03-04 | $23.62 | $23.68 | $23.62 | $23.65 | $23.04 | 12,108 |
| 2016-03-03 | $23.45 | $23.52 | $23.45 | $23.48 | $22.87 | 45,895 |
| 2016-03-02 | $23.29 | $23.45 | $23.29 | $23.40 | $22.79 | 12,656 |
| 2016-03-01 | $23.28 | $23.32 | $23.22 | $23.30 | $22.70 | 282,751 |
| 2016-02-29 | $23.08 | $23.15 | $23.07 | $23.07 | $22.47 | 153,196 |
| 2016-02-26 | $23.16 | $23.19 | $23.09 | $23.09 | $22.49 | 1,889 |
| 2016-02-25 | $23.21 | $23.23 | $23.14 | $23.22 | $22.62 | 2,004 |
| 2016-02-24 | $22.90 | $23.12 | $22.90 | $23.09 | $22.49 | 35,325 |
| 2016-02-23 | $23.16 | $23.18 | $23.11 | $23.17 | $22.57 | 2,519 |
| 2016-02-22 | $23.31 | $23.31 | $23.22 | $23.25 | $22.65 | 29,162 |
| 2016-02-19 | $22.85 | $22.95 | $22.85 | $22.89 | $22.30 | 2,049 |
| 2016-02-18 | $22.97 | $23.00 | $22.94 | $22.97 | $22.37 | 6,662 |
| 2016-02-17 | $22.86 | $23.07 | $22.86 | $23.06 | $22.46 | 9,000 |
| 2016-02-16 | $22.79 | $22.83 | $22.70 | $22.82 | $22.23 | 3,065 |
| 2016-02-12 | $22.61 | $22.69 | $22.61 | $22.62 | $22.03 | 15,084 |
| 2016-02-11 | $22.61 | $22.61 | $22.52 | $22.61 | $22.02 | 3,220 |
| 2016-02-10 | $22.75 | $22.76 | $22.69 | $22.69 | $22.10 | 12,938 |
| 2016-02-09 | $22.51 | $22.55 | $22.49 | $22.54 | $21.96 | 10,402 |
| 2016-02-08 | $22.87 | $22.88 | $22.74 | $22.77 | $22.18 | 14,173 |
| 2016-02-05 | $22.88 | $22.88 | $22.79 | $22.81 | $22.22 | 8,316 |
| 2016-02-04 | $23.18 | $23.23 | $23.04 | $23.05 | $22.45 | 20,645 |
| 2016-02-03 | $23.13 | $23.16 | $22.98 | $23.08 | $22.48 | 25,190 |
| 2016-02-02 | $23.04 | $23.05 | $22.95 | $22.96 | $22.36 | 27,525 |
| 2016-02-01 | $23.05 | $23.13 | $22.96 | $23.13 | $22.53 | 15,449 |
| 2016-01-29 | $23.13 | $23.14 | $23.06 | $23.12 | $22.52 | 15,233 |
| 2016-01-28 | $23.05 | $23.05 | $22.91 | $23.01 | $22.41 | 8,831 |
| 2016-01-27 | $22.98 | $23.12 | $22.89 | $22.89 | $22.30 | 8,694 |
| 2016-01-26 | $22.91 | $23.02 | $22.91 | $22.97 | $22.37 | 6,857 |
| 2016-01-25 | $22.91 | $22.95 | $22.78 | $22.78 | $22.19 | 89,199 |
| 2016-01-22 | $22.98 | $23.03 | $22.90 | $22.97 | $22.37 | 20,655 |
| 2016-01-21 | $22.69 | $22.93 | $22.69 | $22.82 | $22.23 | 9,447 |
| 2016-01-20 | $22.45 | $22.61 | $22.40 | $22.52 | $21.94 | 34,512 |
| 2016-01-19 | $22.64 | $22.65 | $22.55 | $22.59 | $22.00 | 21,214 |
| 2016-01-15 | $22.48 | $22.55 | $22.39 | $22.50 | $21.92 | 17,279 |
| 2016-01-14 | $22.62 | $22.81 | $22.62 | $22.69 | $22.10 | 40,056 |
| 2016-01-13 | $22.90 | $22.90 | $22.78 | $22.78 | $22.19 | 12,524 |
| 2016-01-12 | $22.77 | $22.77 | $22.69 | $22.69 | $22.10 | 10,511 |
| 2016-01-11 | $22.69 | $22.79 | $22.65 | $22.67 | $22.08 | 22,172 |
| 2016-01-08 | $22.68 | $22.73 | $22.62 | $22.62 | $22.03 | 10,963 |
| 2016-01-07 | $22.86 | $22.88 | $22.69 | $22.69 | $22.10 | 5,819 |
| 2016-01-06 | $23.05 | $23.05 | $22.94 | $23.00 | $22.40 | 23,018 |
| 2016-01-05 | $23.24 | $23.28 | $23.21 | $23.27 | $22.67 | 21,690 |
| 2016-01-04 | $23.12 | $23.24 | $23.08 | $23.18 | $22.58 | 100,165 |
| 2015-12-31 | $23.29 | $23.35 | $23.23 | $23.34 | $22.73 | 15,961 |
| 2015-12-30 | $23.16 | $23.21 | $23.12 | $23.20 | $22.60 | 32,349 |
| 2015-12-29 | $23.23 | $23.31 | $23.22 | $23.24 | $22.64 | 27,301 |
| 2015-12-28 | $22.75 | $23.20 | $22.75 | $23.10 | $22.50 | 21,768 |
| 2015-12-24 | $23.20 | $23.25 | $23.16 | $23.24 | $22.64 | 14,194 |
| 2015-12-23 | $23.24 | $23.24 | $23.14 | $23.14 | $22.54 | 5,847 |
| 2015-12-22 | $23.15 | $23.17 | $23.08 | $23.10 | $22.50 | 3,828 |
| 2015-12-21 | $23.13 | $23.18 | $23.05 | $23.10 | $22.50 | 32,176 |
| 2015-12-18 | $23.10 | $23.21 | $23.10 | $23.16 | $22.56 | 8,963 |
| 2015-12-17 | $23.09 | $23.14 | $23.04 | $23.14 | $22.54 | 14,992 |
| 2015-12-16 | $23.12 | $23.14 | $22.99 | $23.10 | $22.50 | 18,920 |
| 2015-12-15 | $23.08 | $23.20 | $23.03 | $23.15 | $22.55 | 33,790 |
| 2015-12-14 | $23.07 | $23.20 | $22.96 | $23.16 | $22.56 | 11,378 |
| 2015-12-11 | $23.00 | $23.03 | $22.92 | $22.94 | $22.34 | 5,267 |
| 2015-12-10 | $23.18 | $23.29 | $23.17 | $23.17 | $22.57 | 25,001 |
| 2015-12-09 | $22.92 | $23.03 | $22.76 | $22.94 | $22.34 | 14,679 |
| 2015-12-08 | $23.05 | $23.05 | $22.96 | $22.96 | $22.36 | 10,252 |
| 2015-12-07 | $23.30 | $23.36 | $23.23 | $23.29 | $22.69 | 77,823 |
| 2015-12-04 | $23.50 | $23.55 | $23.44 | $23.44 | $22.83 | 21,697 |
| 2015-12-03 | $23.50 | $23.52 | $23.29 | $23.36 | $22.75 | 119,683 |
| 2015-12-02 | $23.83 | $23.83 | $23.66 | $23.66 | $23.05 | 12,567 |
| 2015-12-01 | $23.74 | $23.84 | $23.73 | $23.84 | $23.22 | 24,384 |
| 2015-11-30 | $23.59 | $23.67 | $23.59 | $23.64 | $23.03 | 30,784 |
| 2015-11-27 | $23.52 | $23.58 | $23.51 | $23.52 | $22.91 | 40,487 |
| 2015-11-25 | $23.60 | $23.60 | $23.58 | $23.60 | $22.99 | 3,416 |
| 2015-11-24 | $23.47 | $23.52 | $23.46 | $23.52 | $22.91 | 3,994 |
| 2015-11-23 | $23.41 | $23.49 | $23.41 | $23.45 | $22.84 | 18,736 |
| 2015-11-20 | $23.46 | $23.57 | $23.46 | $23.57 | $22.96 | 8,465 |
| 2015-11-19 | $23.45 | $23.45 | $23.38 | $23.38 | $22.77 | 3,116 |
| 2015-11-18 | $23.21 | $23.28 | $23.16 | $23.28 | $22.68 | 8,640 |
| 2015-11-17 | $23.24 | $23.30 | $23.22 | $23.25 | $22.65 | 13,110 |
| 2015-11-16 | $23.06 | $23.20 | $23.06 | $23.20 | $22.60 | 10,597 |
| 2015-11-13 | $23.19 | $23.19 | $23.16 | $23.16 | $22.56 | 3,383 |
| 2015-11-12 | $23.03 | $23.08 | $23.01 | $23.08 | $22.48 | 2,813 |
| 2015-11-11 | $23.17 | $23.17 | $23.09 | $23.13 | $22.53 | 5,117 |
| 2015-11-10 | $23.09 | $23.16 | $23.08 | $23.15 | $22.55 | 2,007 |
| 2015-11-09 | $23.07 | $23.08 | $23.04 | $23.05 | $22.45 | 1,076 |
| 2015-11-06 | $23.10 | $23.13 | $23.07 | $23.13 | $22.53 | 30,010 |
| 2015-11-05 | $23.22 | $23.23 | $23.18 | $23.18 | $22.58 | 3,852 |
| 2015-11-04 | $23.09 | $23.13 | $23.06 | $23.09 | $22.49 | 302,145 |
| 2015-11-03 | $23.09 | $23.23 | $23.09 | $23.22 | $22.62 | 18,354 |
| 2015-11-02 | $23.09 | $23.11 | $23.06 | $23.08 | $22.48 | 196,435 |
| 2015-10-30 | $23.00 | $23.15 | $23.00 | $23.13 | $22.53 | 9,705 |
| 2015-10-29 | $22.99 | $23.03 | $22.92 | $22.95 | $22.35 | 6,027 |
| 2015-10-28 | $22.91 | $23.04 | $22.91 | $23.03 | $22.43 | 10,118 |
| 2015-10-27 | $23.22 | $23.30 | $23.16 | $23.19 | $22.59 | 16,500 |
| 2015-10-26 | $23.31 | $23.46 | $23.31 | $23.39 | $22.78 | 28,348 |
| 2015-10-23 | $23.18 | $23.29 | $23.17 | $23.27 | $22.67 | 336,458 |
| 2015-10-22 | $23.04 | $23.20 | $23.04 | $23.17 | $22.57 | 6,207 |
| 2015-10-21 | $22.75 | $22.86 | $22.74 | $22.76 | $22.17 | 2,294 |
| 2015-10-20 | $22.85 | $22.85 | $22.84 | $22.85 | $22.26 | 2,586 |
| 2015-10-19 | $22.90 | $23.04 | $22.90 | $22.95 | $22.35 | 22,727 |
| 2015-10-16 | $22.86 | $22.89 | $22.80 | $22.89 | $22.30 | 6,895 |
| 2015-10-15 | $22.94 | $23.00 | $22.91 | $22.99 | $22.39 | 3,176 |
| 2015-10-14 | $22.70 | $22.70 | $22.60 | $22.69 | $22.10 | 14,828 |
| 2015-10-13 | $22.52 | $22.73 | $22.52 | $22.58 | $21.99 | 5,090 |
| 2015-10-12 | $22.93 | $22.95 | $22.87 | $22.95 | $22.35 | 5,655 |
| 2015-10-09 | $22.78 | $22.84 | $22.78 | $22.82 | $22.23 | 3,878 |
| 2015-10-08 | $22.71 | $22.74 | $22.71 | $22.74 | $22.15 | 663 |
| 2015-10-07 | $22.70 | $22.77 | $22.68 | $22.75 | $22.16 | 4,988 |
| 2015-10-06 | $22.45 | $22.53 | $22.39 | $22.53 | $21.95 | 4,458 |
| 2015-10-05 | $22.34 | $22.55 | $22.34 | $22.45 | $21.87 | 71,823 |
| 2015-10-02 | $22.21 | $22.33 | $22.21 | $22.28 | $21.70 | 5,419 |
| 2015-10-01 | $22.41 | $22.41 | $22.23 | $22.23 | $21.65 | 2,243 |
| 2015-09-30 | $22.19 | $22.23 | $22.12 | $22.22 | $21.64 | 25,870 |
| 2015-09-29 | $22.13 | $22.17 | $21.99 | $22.03 | $21.45 | 18,653 |
| 2015-09-28 | $22.14 | $22.14 | $22.05 | $22.06 | $21.49 | 3,403 |
| 2015-09-25 | $22.14 | $22.28 | $22.14 | $22.20 | $21.62 | 7,596 |
| 2015-09-24 | $22.19 | $22.19 | $22.09 | $22.15 | $21.58 | 7,378 |
| 2015-09-23 | $22.22 | $22.25 | $22.19 | $22.21 | $21.63 | 1,759 |
| 2015-09-22 | $22.37 | $22.40 | $22.30 | $22.36 | $21.78 | 9,244 |
| 2015-09-21 | $22.34 | $22.44 | $22.34 | $22.40 | $21.82 | 2,731 |
| 2015-09-18 | $22.31 | $22.42 | $22.30 | $22.42 | $21.84 | 5,366 |
| 2015-09-17 | $22.28 | $22.38 | $22.16 | $22.16 | $21.59 | 1,645 |
| 2015-09-16 | $22.43 | $22.51 | $22.32 | $22.51 | $21.93 | 43,415 |
| 2015-09-15 | $22.34 | $22.50 | $22.25 | $22.46 | $21.88 | 17,241 |
| 2015-09-14 | $22.49 | $22.49 | $22.04 | $22.26 | $21.68 | 6,651 |
| 2015-09-11 | $22.24 | $22.47 | $22.12 | $22.24 | $21.66 | 17,722 |
| 2015-09-10 | $22.32 | $22.39 | $22.25 | $22.26 | $21.68 | 10,184 |
| 2015-09-09 | $22.46 | $22.54 | $22.39 | $22.39 | $21.81 | 22,901 |
| 2015-09-08 | $22.38 | $22.51 | $22.34 | $22.48 | $21.90 | 5,180 |
Invesco DB G10 Currency Harvest Fund (DBV) News Headlines
Recent Invesco DB G10 Currency Harvest Fund (DBV) News
Similar Companies to Invesco DB G10 Currency Harvest Fund (DBV) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |