WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE) Exchange: NASDAQ
Data as of Nov. 21, 2025
$27.56 ($-0.36) -1.27%
WisdomTree Emerging Markets Quality Dividend Growth Fund - Daily Information
Click for more stock information on WisdomTree Emerging Markets Quality Dividend Growth Fund.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $27.62 |
| Previous Close | $27.56 |
| High | $27.65 |
| Low | $27.47 |
| Adjusted Open | $27.62 |
| Previous Adjusted Close | $27.56 |
| Adjusted High | $27.65 |
| Adjusted Low | $27.47 |
Invest in WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)
Historical Stock Data for WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $27.62 | $27.65 | $27.47 | $27.56 | $27.56 | 3,999 |
| 2025-08-28 | $27.87 | $27.98 | $27.82 | $27.92 | $27.92 | 7,984 |
| 2025-08-27 | $27.66 | $27.93 | $27.64 | $27.86 | $27.86 | 6,140 |
| 2025-08-26 | $27.81 | $27.86 | $27.77 | $27.79 | $27.79 | 2,962 |
| 2025-08-25 | $28.20 | $28.20 | $27.96 | $27.98 | $27.98 | 6,290 |
| 2025-08-22 | $27.97 | $28.25 | $27.97 | $28.21 | $28.21 | 3,388 |
| 2025-08-21 | $27.80 | $27.97 | $27.79 | $27.83 | $27.83 | 5,705 |
| 2025-08-20 | $28.03 | $28.03 | $27.77 | $27.93 | $27.93 | 7,144 |
| 2025-08-19 | $28.17 | $28.17 | $27.87 | $27.98 | $27.98 | 8,410 |
| 2025-08-18 | $28.05 | $28.19 | $28.05 | $28.13 | $28.13 | 7,337 |
| 2025-08-15 | $27.97 | $28.13 | $27.94 | $28.02 | $28.02 | 6,575 |
| 2025-08-14 | $28.00 | $28.06 | $27.91 | $27.97 | $27.97 | 11,243 |
| 2025-08-13 | $28.15 | $28.37 | $28.15 | $28.22 | $28.22 | 13,884 |
| 2025-08-12 | $28.04 | $28.14 | $27.91 | $28.11 | $28.11 | 136,560 |
| 2025-08-11 | $27.79 | $27.97 | $27.79 | $27.84 | $27.84 | 4,425 |
| 2025-08-08 | $27.89 | $28.00 | $27.82 | $27.87 | $27.87 | 12,605 |
| 2025-08-07 | $27.82 | $27.99 | $27.76 | $27.89 | $27.89 | 4,388 |
| 2025-08-06 | $27.63 | $27.69 | $27.45 | $27.57 | $27.57 | 31,085 |
| 2025-08-05 | $27.64 | $27.66 | $27.42 | $27.56 | $27.56 | 21,773 |
| 2025-08-04 | $27.40 | $27.50 | $27.37 | $27.44 | $27.44 | 4,645 |
| 2025-08-01 | $27.35 | $27.35 | $27.19 | $27.26 | $27.26 | 5,020 |
| 2025-07-31 | $27.42 | $27.44 | $27.28 | $27.36 | $27.36 | 8,737 |
| 2025-07-30 | $27.54 | $27.60 | $27.35 | $27.39 | $27.39 | 17,476 |
| 2025-07-29 | $27.69 | $27.69 | $27.49 | $27.60 | $27.60 | 6,479 |
| 2025-07-28 | $27.50 | $27.62 | $27.39 | $27.48 | $27.48 | 39,779 |
| 2025-07-25 | $27.64 | $27.77 | $27.60 | $27.70 | $27.70 | 5,249 |
| 2025-07-24 | $27.85 | $27.94 | $27.73 | $27.76 | $27.76 | 12,906 |
| 2025-07-23 | $27.94 | $28.11 | $27.85 | $28.02 | $28.02 | 19,722 |
| 2025-07-22 | $27.61 | $27.81 | $27.55 | $27.68 | $27.68 | 12,395 |
| 2025-07-21 | $27.76 | $28.05 | $27.76 | $27.90 | $27.90 | 12,166 |
| 2025-07-18 | $27.87 | $27.90 | $27.77 | $27.78 | $27.78 | 4,778 |
| 2025-07-17 | $27.80 | $28.07 | $27.79 | $27.95 | $27.95 | 8,887 |
| 2025-07-16 | $27.58 | $27.87 | $27.58 | $27.77 | $27.77 | 12,856 |
| 2025-07-15 | $27.62 | $27.82 | $27.46 | $27.46 | $27.46 | 8,466 |
| 2025-07-14 | $27.48 | $27.58 | $27.40 | $27.40 | $27.40 | 31,841 |
| 2025-07-11 | $27.49 | $27.62 | $27.43 | $27.52 | $27.52 | 12,128 |
| 2025-07-10 | $27.48 | $27.76 | $27.48 | $27.57 | $27.57 | 10,317 |
| 2025-07-09 | $27.68 | $27.69 | $27.53 | $27.66 | $27.66 | 5,180 |
| 2025-07-08 | $27.69 | $27.69 | $27.48 | $27.62 | $27.62 | 6,302 |
| 2025-07-07 | $27.71 | $27.72 | $27.40 | $27.49 | $27.49 | 10,048 |
| 2025-07-03 | $27.90 | $27.99 | $27.90 | $27.93 | $27.93 | 3,129 |
| 2025-07-02 | $27.71 | $27.74 | $27.52 | $27.72 | $27.72 | 5,803 |
| 2025-07-01 | $27.55 | $27.67 | $27.49 | $27.62 | $27.62 | 3,538 |
| 2025-06-30 | $27.41 | $27.57 | $27.41 | $27.57 | $27.57 | 4,450 |
| 2025-06-27 | $27.56 | $27.57 | $27.36 | $27.41 | $27.41 | 9,758 |
| 2025-06-26 | $27.47 | $27.49 | $27.32 | $27.38 | $27.38 | 25,161 |
| 2025-06-25 | $27.16 | $27.26 | $27.09 | $27.15 | $27.15 | 69,568 |
| 2025-06-24 | $27.18 | $27.43 | $27.18 | $27.26 | $27.26 | 7,647 |
| 2025-06-23 | $26.55 | $26.88 | $26.38 | $26.72 | $26.72 | 7,904 |
| 2025-06-20 | $26.97 | $26.97 | $26.64 | $26.69 | $26.69 | 5,998 |
| 2025-06-18 | $26.69 | $26.94 | $26.69 | $26.79 | $26.79 | 10,066 |
| 2025-06-17 | $26.94 | $26.95 | $26.65 | $26.74 | $26.74 | 11,938 |
| 2025-06-16 | $27.05 | $27.27 | $27.05 | $27.21 | $27.21 | 9,033 |
| 2025-06-13 | $26.87 | $27.03 | $26.76 | $26.88 | $26.88 | 8,590 |
| 2025-06-12 | $27.19 | $27.40 | $27.18 | $27.28 | $27.28 | 10,353 |
| 2025-06-11 | $27.23 | $27.44 | $27.18 | $27.29 | $27.29 | 6,862 |
| 2025-06-10 | $29.57 | $29.57 | $27.12 | $27.25 | $27.25 | 28,531 |
| 2025-06-09 | $26.57 | $27.16 | $26.57 | $26.98 | $26.98 | 4,927 |
| 2025-06-06 | $26.80 | $26.97 | $26.71 | $26.88 | $26.88 | 13,553 |
| 2025-06-05 | $26.72 | $26.87 | $26.63 | $26.77 | $26.77 | 12,684 |
| 2025-06-04 | $26.58 | $26.77 | $26.55 | $26.64 | $26.64 | 4,313 |
| 2025-06-03 | $26.45 | $26.55 | $26.29 | $26.40 | $26.40 | 13,642 |
| 2025-06-02 | $26.44 | $26.57 | $26.28 | $26.53 | $26.53 | 17,298 |
| 2025-05-30 | $26.20 | $26.39 | $26.15 | $26.32 | $26.32 | 13,854 |
| 2025-05-29 | $26.48 | $26.69 | $26.48 | $26.52 | $26.52 | 9,523 |
| 2025-05-28 | $26.46 | $26.64 | $26.46 | $26.49 | $26.49 | 5,797 |
| 2025-05-27 | $26.45 | $26.71 | $26.44 | $26.47 | $26.47 | 6,983 |
| 2025-05-23 | $26.29 | $26.63 | $26.29 | $26.61 | $26.61 | 8,481 |
| 2025-05-22 | $26.52 | $26.52 | $26.25 | $26.40 | $26.40 | 2,650 |
| 2025-05-21 | $26.64 | $26.64 | $26.39 | $26.50 | $26.50 | 8,066 |
| 2025-05-20 | $26.33 | $26.52 | $26.28 | $26.39 | $26.39 | 9,621 |
| 2025-05-19 | $26.60 | $26.76 | $26.53 | $26.74 | $26.74 | 9,871 |
| 2025-05-16 | $26.52 | $26.79 | $26.50 | $26.60 | $26.60 | 4,232 |
| 2025-05-15 | $26.69 | $26.74 | $26.53 | $26.74 | $26.74 | 4,745 |
| 2025-05-14 | $26.55 | $26.60 | $26.37 | $26.40 | $26.40 | 8,556 |
| 2025-05-13 | $26.22 | $26.61 | $26.15 | $26.43 | $26.43 | 9,033 |
| 2025-05-12 | $26.22 | $26.42 | $26.19 | $26.23 | $26.23 | 29,821 |
| 2025-05-09 | $25.86 | $26.00 | $25.64 | $25.85 | $25.85 | 6,787 |
| 2025-05-08 | $25.85 | $25.85 | $25.38 | $25.56 | $25.56 | 12,687 |
| 2025-05-07 | $25.93 | $25.98 | $25.61 | $25.61 | $25.61 | 12,326 |
| 2025-05-06 | $25.97 | $26.00 | $25.78 | $25.78 | $25.78 | 17,162 |
| 2025-05-05 | $26.08 | $26.29 | $25.98 | $25.98 | $25.98 | 17,724 |
| 2025-05-02 | $25.85 | $25.98 | $25.72 | $25.74 | $25.74 | 9,263 |
| 2025-05-01 | $25.47 | $25.53 | $25.16 | $25.35 | $25.35 | 8,660 |
| 2025-04-30 | $24.98 | $25.37 | $24.98 | $25.09 | $25.09 | 13,008 |
| 2025-04-29 | $25.04 | $25.39 | $25.04 | $25.29 | $25.29 | 3,831 |
| 2025-04-28 | $24.85 | $25.00 | $24.73 | $24.90 | $24.90 | 34,201 |
| 2025-04-25 | $24.70 | $25.00 | $24.70 | $24.93 | $24.93 | 5,674 |
| 2025-04-24 | $24.71 | $25.00 | $24.71 | $24.97 | $24.97 | 13,845 |
| 2025-04-23 | $24.77 | $24.90 | $24.57 | $24.64 | $24.64 | 29,095 |
| 2025-04-22 | $24.52 | $24.71 | $24.41 | $24.62 | $24.62 | 12,569 |
| 2025-04-21 | $24.33 | $24.42 | $24.14 | $24.38 | $24.38 | 5,319 |
| 2025-04-17 | $24.35 | $24.51 | $24.27 | $24.36 | $24.36 | 5,714 |
| 2025-04-16 | $24.22 | $24.34 | $23.91 | $24.19 | $24.19 | 11,809 |
| 2025-04-15 | $24.38 | $24.49 | $24.07 | $24.20 | $24.20 | 15,173 |
| 2025-04-14 | $24.51 | $24.51 | $24.04 | $24.18 | $24.18 | 20,980 |
| 2025-04-11 | $23.64 | $23.90 | $23.62 | $23.90 | $23.90 | 14,678 |
| 2025-04-10 | $23.54 | $23.54 | $23.05 | $23.40 | $23.40 | 20,209 |
| 2025-04-09 | $22.30 | $23.94 | $22.28 | $23.87 | $23.87 | 14,376 |
| 2025-04-08 | $23.03 | $23.16 | $22.05 | $22.28 | $22.28 | 52,912 |
| 2025-04-07 | $21.86 | $23.06 | $21.86 | $22.32 | $22.32 | 23,667 |
| 2025-04-04 | $23.39 | $23.39 | $22.78 | $22.80 | $22.80 | 8,207 |
| 2025-04-03 | $24.12 | $24.25 | $24.07 | $24.19 | $24.19 | 9,385 |
| 2025-04-02 | $24.34 | $24.59 | $24.34 | $24.53 | $24.53 | 7,409 |
| 2025-04-01 | $24.30 | $24.42 | $24.21 | $24.41 | $24.41 | 40,970 |
| 2025-03-31 | $24.16 | $24.34 | $24.09 | $24.31 | $24.31 | 8,946 |
| 2025-03-28 | $25.10 | $25.10 | $24.31 | $24.41 | $24.41 | 8,513 |
| 2025-03-27 | $24.65 | $24.85 | $24.62 | $24.77 | $24.77 | 14,907 |
| 2025-03-26 | $24.88 | $24.88 | $24.62 | $24.67 | $24.67 | 14,929 |
| 2025-03-25 | $24.97 | $25.08 | $24.94 | $25.02 | $24.93 | 14,457 |
| 2025-03-24 | $24.90 | $25.08 | $24.90 | $24.95 | $24.85 | 13,189 |
| 2025-03-21 | $24.75 | $24.86 | $24.67 | $24.81 | $24.81 | 16,135 |
| 2025-03-20 | $24.78 | $24.85 | $24.73 | $24.84 | $24.84 | 7,420 |
| 2025-03-19 | $24.74 | $24.84 | $24.73 | $24.84 | $24.84 | 3,665 |
| 2025-03-18 | $24.65 | $24.75 | $24.62 | $24.66 | $24.66 | 6,878 |
| 2025-03-17 | $24.44 | $24.77 | $24.44 | $24.77 | $24.77 | 15,540 |
| 2025-03-14 | $24.39 | $24.48 | $24.36 | $24.45 | $24.45 | 6,313 |
| 2025-03-13 | $24.10 | $24.20 | $24.09 | $24.10 | $24.10 | 30,678 |
| 2025-03-12 | $24.18 | $24.30 | $24.16 | $24.20 | $24.20 | 9,301 |
| 2025-03-11 | $24.01 | $24.25 | $23.94 | $24.09 | $24.09 | 13,528 |
| 2025-03-10 | $24.20 | $24.21 | $23.86 | $23.97 | $23.97 | 6,931 |
| 2025-03-07 | $24.44 | $24.52 | $24.36 | $24.49 | $24.49 | 42,041 |
| 2025-03-06 | $24.49 | $24.61 | $24.40 | $24.43 | $24.43 | 5,737 |
| 2025-03-05 | $24.51 | $24.68 | $24.46 | $24.64 | $24.64 | 12,249 |
| 2025-03-04 | $24.02 | $24.22 | $23.89 | $24.05 | $24.05 | 25,963 |
| 2025-03-03 | $24.23 | $24.26 | $23.80 | $23.88 | $23.88 | 12,630 |
| 2025-02-28 | $24.00 | $24.09 | $23.85 | $24.00 | $24.00 | 16,553 |
| 2025-02-27 | $24.64 | $24.64 | $24.30 | $24.33 | $24.33 | 5,031 |
| 2025-02-26 | $24.87 | $24.99 | $24.80 | $24.84 | $24.84 | 8,923 |
| 2025-02-25 | $24.86 | $24.86 | $24.73 | $24.77 | $24.77 | 15,453 |
| 2025-02-24 | $25.01 | $25.17 | $24.90 | $24.94 | $24.94 | 22,919 |
| 2025-02-21 | $25.29 | $25.34 | $24.95 | $24.97 | $24.97 | 15,662 |
| 2025-02-20 | $25.31 | $25.35 | $25.15 | $25.32 | $25.32 | 28,443 |
| 2025-02-19 | $25.16 | $25.16 | $25.04 | $25.13 | $25.13 | 9,064 |
| 2025-02-18 | $25.20 | $25.23 | $25.15 | $25.18 | $25.18 | 9,794 |
| 2025-02-14 | $25.11 | $25.11 | $24.92 | $25.04 | $25.04 | 77,800 |
| 2025-02-13 | $24.99 | $25.23 | $24.99 | $25.23 | $25.23 | 275,540 |
| 2025-02-12 | $24.95 | $25.12 | $24.83 | $25.06 | $25.06 | 38,122 |
| 2025-02-11 | $25.05 | $25.19 | $25.04 | $25.19 | $25.19 | 33,077 |
| 2025-02-10 | $25.10 | $25.21 | $25.06 | $25.09 | $25.09 | 11,143 |
| 2025-02-07 | $25.25 | $25.30 | $24.91 | $24.98 | $24.98 | 14,170 |
| 2025-02-06 | $25.14 | $25.21 | $25.01 | $25.11 | $25.11 | 20,894 |
| 2025-02-05 | $25.15 | $25.26 | $25.13 | $25.18 | $25.18 | 27,015 |
| 2025-02-04 | $25.02 | $25.17 | $25.01 | $25.15 | $25.15 | 17,482 |
| 2025-02-03 | $24.44 | $24.92 | $24.44 | $24.82 | $24.82 | 38,371 |
| 2025-01-31 | $25.19 | $25.27 | $24.93 | $24.93 | $24.93 | 31,127 |
| 2025-01-30 | $25.12 | $25.27 | $25.10 | $25.20 | $25.20 | 15,615 |
| 2025-01-29 | $24.97 | $25.01 | $24.64 | $24.91 | $24.91 | 11,803 |
| 2025-01-28 | $24.75 | $24.92 | $24.70 | $24.86 | $24.86 | 10,221 |
| 2025-01-27 | $24.73 | $24.79 | $24.61 | $24.68 | $24.68 | 9,812 |
| 2025-01-24 | $25.46 | $25.46 | $25.25 | $25.31 | $25.31 | 22,639 |
| 2025-01-23 | $25.34 | $25.53 | $25.15 | $25.34 | $25.34 | 169,315 |
| 2025-01-22 | $25.32 | $25.38 | $25.27 | $25.27 | $25.27 | 56,054 |
| 2025-01-21 | $25.16 | $25.35 | $25.15 | $25.24 | $25.24 | 11,348 |
| 2025-01-17 | $25.05 | $25.20 | $25.05 | $25.10 | $25.10 | 7,353 |
| 2025-01-16 | $25.08 | $25.08 | $24.93 | $24.98 | $24.98 | 7,046 |
| 2025-01-15 | $24.95 | $25.07 | $24.91 | $25.02 | $25.02 | 18,835 |
| 2025-01-14 | $24.70 | $24.70 | $24.52 | $24.70 | $24.70 | 16,981 |
| 2025-01-13 | $24.33 | $24.46 | $24.33 | $24.42 | $24.42 | 38,021 |
| 2025-01-10 | $24.86 | $24.92 | $24.70 | $24.72 | $24.72 | 29,032 |
| 2025-01-08 | $25.18 | $25.28 | $25.12 | $25.23 | $25.23 | 39,289 |
| 2025-01-07 | $25.63 | $25.63 | $25.27 | $25.48 | $25.48 | 6,857 |
| 2025-01-06 | $25.49 | $25.59 | $25.42 | $25.46 | $25.46 | 5,188 |
| 2025-01-03 | $25.31 | $25.39 | $25.27 | $25.27 | $25.27 | 14,192 |
| 2025-01-02 | $25.25 | $25.25 | $25.05 | $25.24 | $25.24 | 9,341 |
| 2024-12-31 | $25.16 | $25.19 | $24.75 | $25.02 | $25.02 | 48,054 |
| 2024-12-30 | $25.24 | $25.24 | $25.06 | $25.18 | $25.14 | 8,257 |
| 2024-12-27 | $25.35 | $25.42 | $25.24 | $25.28 | $25.24 | 7,528 |
| 2024-12-26 | $25.52 | $25.52 | $25.33 | $25.37 | $25.33 | 10,038 |
| 2024-12-24 | $25.62 | $25.62 | $25.45 | $25.52 | $25.44 | 5,090 |
| 2024-12-23 | $25.37 | $25.56 | $25.33 | $25.53 | $25.45 | 16,531 |
| 2024-12-20 | $25.12 | $25.51 | $25.12 | $25.33 | $25.25 | 43,307 |
| 2024-12-19 | $25.43 | $25.48 | $25.38 | $25.41 | $25.33 | 6,581 |
| 2024-12-18 | $25.86 | $25.92 | $25.11 | $25.24 | $25.17 | 23,784 |
| 2024-12-17 | $25.70 | $25.92 | $25.69 | $25.74 | $25.66 | 5,861 |
| 2024-12-16 | $26.15 | $26.23 | $26.02 | $26.02 | $25.94 | 6,293 |
| 2024-12-13 | $26.31 | $26.37 | $26.10 | $26.19 | $26.19 | 19,265 |
| 2024-12-12 | $26.11 | $26.18 | $25.95 | $26.05 | $26.05 | 8,256 |
| 2024-12-11 | $26.20 | $26.35 | $26.16 | $26.26 | $26.26 | 8,516 |
| 2024-12-10 | $26.17 | $26.22 | $26.10 | $26.15 | $26.15 | 9,493 |
| 2024-12-09 | $26.24 | $26.29 | $26.17 | $26.17 | $26.17 | 5,088 |
| 2024-12-06 | $26.32 | $26.33 | $26.20 | $26.20 | $26.20 | 16,756 |
| 2024-12-05 | $26.28 | $26.42 | $26.13 | $26.42 | $26.42 | 150,378 |
| 2024-12-04 | $26.07 | $26.22 | $25.99 | $26.13 | $26.13 | 14,481 |
| 2024-12-03 | $25.81 | $25.95 | $25.72 | $25.95 | $25.95 | 11,933 |
| 2024-12-02 | $25.80 | $25.95 | $25.74 | $25.83 | $25.83 | 13,424 |
| 2024-11-29 | $25.50 | $25.74 | $25.50 | $25.73 | $25.73 | 6,985 |
| 2024-11-27 | $25.71 | $25.76 | $25.58 | $25.67 | $25.67 | 8,035 |
| 2024-11-26 | $25.79 | $25.91 | $25.79 | $25.80 | $25.80 | 6,954 |
| 2024-11-25 | $25.99 | $26.15 | $25.85 | $25.99 | $25.99 | 30,274 |
| 2024-11-22 | $25.69 | $25.84 | $25.67 | $25.84 | $25.84 | 14,269 |
| 2024-11-21 | $25.46 | $25.65 | $25.42 | $25.58 | $25.58 | 13,592 |
| 2024-11-20 | $25.71 | $25.71 | $25.50 | $25.54 | $25.54 | 19,770 |
| 2024-11-19 | $25.69 | $25.85 | $25.52 | $25.76 | $25.76 | 12,462 |
| 2024-11-18 | $25.49 | $25.66 | $25.45 | $25.48 | $25.48 | 10,150 |
| 2024-11-15 | $25.55 | $25.55 | $25.28 | $25.29 | $25.29 | 15,549 |
| 2024-11-14 | $25.45 | $25.53 | $25.39 | $25.39 | $25.39 | 9,067 |
| 2024-11-13 | $25.61 | $25.61 | $25.33 | $25.37 | $25.37 | 25,484 |
| 2024-11-12 | $25.75 | $25.81 | $25.49 | $25.64 | $25.64 | 33,082 |
| 2024-11-11 | $26.18 | $26.18 | $26.01 | $26.02 | $26.02 | 10,522 |
| 2024-11-08 | $26.25 | $26.36 | $26.16 | $26.34 | $26.34 | 7,359 |
| 2024-11-07 | $26.51 | $26.69 | $26.51 | $26.57 | $26.57 | 2,346 |
| 2024-11-06 | $26.43 | $26.50 | $26.34 | $26.48 | $26.48 | 2,502 |
| 2024-11-05 | $26.55 | $26.65 | $26.54 | $26.60 | $26.60 | 10,886 |
| 2024-11-04 | $26.30 | $26.47 | $26.19 | $26.19 | $26.19 | 10,793 |
| 2024-11-01 | $26.27 | $26.45 | $26.11 | $26.11 | $26.11 | 7,258 |
| 2024-10-31 | $26.34 | $26.34 | $26.14 | $26.28 | $26.28 | 114,130 |
| 2024-10-30 | $26.32 | $26.50 | $26.24 | $26.34 | $26.34 | 5,736 |
| 2024-10-29 | $26.58 | $26.71 | $26.51 | $26.52 | $26.52 | 12,877 |
| 2024-10-28 | $26.80 | $26.80 | $26.55 | $26.66 | $26.66 | 7,275 |
| 2024-10-25 | $26.75 | $27.19 | $26.40 | $26.59 | $26.59 | 104,647 |
| 2024-10-24 | $27.24 | $27.24 | $26.59 | $26.75 | $26.75 | 76,794 |
| 2024-10-23 | $26.70 | $26.84 | $26.65 | $26.72 | $26.72 | 7,074 |
| 2024-10-22 | $26.87 | $27.04 | $26.87 | $26.98 | $26.98 | 11,339 |
| 2024-10-21 | $27.19 | $27.20 | $27.07 | $27.18 | $27.18 | 7,208 |
| 2024-10-18 | $27.51 | $27.53 | $27.33 | $27.37 | $27.37 | 13,894 |
| 2024-10-17 | $27.35 | $27.44 | $27.22 | $27.22 | $27.22 | 7,326 |
| 2024-10-16 | $27.30 | $27.48 | $27.30 | $27.31 | $27.31 | 6,074 |
| 2024-10-15 | $27.35 | $27.35 | $27.22 | $27.22 | $27.22 | 3,770 |
| 2024-10-14 | $27.36 | $27.51 | $27.29 | $27.43 | $27.43 | 6,376 |
| 2024-10-11 | $27.22 | $27.48 | $27.22 | $27.48 | $27.48 | 4,624 |
| 2024-10-10 | $27.25 | $27.28 | $26.90 | $27.18 | $27.18 | 14,031 |
| 2024-10-09 | $27.07 | $27.29 | $27.07 | $27.28 | $27.28 | 4,751 |
| 2024-10-08 | $27.16 | $27.34 | $26.87 | $27.15 | $27.15 | 8,423 |
| 2024-10-07 | $26.98 | $27.08 | $26.74 | $26.76 | $26.76 | 11,035 |
| 2024-10-04 | $27.00 | $27.15 | $26.97 | $27.03 | $27.03 | 7,796 |
| 2024-10-03 | $27.15 | $27.17 | $26.77 | $27.14 | $27.14 | 16,322 |
| 2024-10-02 | $27.41 | $27.48 | $27.20 | $27.20 | $27.20 | 50,172 |
| 2024-10-01 | $27.85 | $27.85 | $27.31 | $27.43 | $27.43 | 162,242 |
| 2024-09-30 | $27.80 | $28.34 | $27.58 | $27.75 | $27.75 | 13,159 |
| 2024-09-27 | $28.39 | $28.41 | $28.06 | $28.16 | $28.16 | 16,443 |
| 2024-09-26 | $28.43 | $28.46 | $28.27 | $28.27 | $28.27 | 10,388 |
| 2024-09-25 | $28.19 | $28.19 | $27.93 | $27.97 | $27.97 | 14,349 |
| 2024-09-24 | $28.06 | $28.41 | $28.06 | $28.22 | $28.05 | 7,477 |
| 2024-09-23 | $27.90 | $27.96 | $27.80 | $27.93 | $27.93 | 6,821 |
| 2024-09-20 | $27.85 | $27.85 | $27.66 | $27.77 | $27.77 | 8,780 |
| 2024-09-19 | $27.56 | $27.82 | $27.51 | $27.73 | $27.73 | 7,640 |
| 2024-09-18 | $27.30 | $27.65 | $27.24 | $27.28 | $27.28 | 8,146 |
| 2024-09-17 | $27.49 | $27.53 | $27.37 | $27.37 | $27.37 | 10,601 |
| 2024-09-16 | $27.50 | $27.50 | $27.33 | $27.46 | $27.46 | 8,058 |
| 2024-09-13 | $27.38 | $27.42 | $27.24 | $27.30 | $27.30 | 108,515 |
| 2024-09-12 | $27.08 | $27.17 | $26.95 | $27.17 | $27.17 | 5,489 |
| 2024-09-11 | $26.75 | $26.95 | $26.59 | $26.89 | $26.89 | 12,081 |
| 2024-09-10 | $26.92 | $26.96 | $26.77 | $26.86 | $26.86 | 6,812 |
| 2024-09-09 | $26.81 | $27.02 | $26.81 | $26.88 | $26.88 | 8,983 |
| 2024-09-06 | $27.20 | $27.20 | $26.60 | $26.71 | $26.71 | 9,738 |
| 2024-09-05 | $27.11 | $27.87 | $27.07 | $27.87 | $27.87 | 17,007 |
| 2024-09-04 | $27.14 | $27.19 | $27.04 | $27.16 | $27.16 | 3,885 |
| 2024-09-03 | $27.12 | $27.12 | $26.91 | $26.91 | $26.91 | 3,655 |
| 2024-08-30 | $27.52 | $27.52 | $27.35 | $27.46 | $27.46 | 4,532 |
| 2024-08-29 | $27.49 | $27.54 | $27.33 | $27.40 | $27.40 | 4,926 |
| 2024-08-28 | $27.49 | $27.54 | $27.36 | $27.44 | $27.44 | 9,340 |
| 2024-08-27 | $27.32 | $27.50 | $27.31 | $27.40 | $27.40 | 9,926 |
| 2024-08-26 | $27.49 | $27.49 | $27.35 | $27.36 | $27.36 | 11,480 |
| 2024-08-23 | $27.40 | $27.51 | $27.32 | $27.50 | $27.50 | 7,341 |
| 2024-08-22 | $27.26 | $27.26 | $26.94 | $26.99 | $26.99 | 6,572 |
| 2024-08-21 | $27.44 | $27.48 | $27.28 | $27.40 | $27.40 | 11,146 |
| 2024-08-20 | $27.41 | $27.41 | $27.26 | $27.32 | $27.32 | 10,314 |
| 2024-08-19 | $27.25 | $27.49 | $27.25 | $27.48 | $27.48 | 5,083 |
| 2024-08-16 | $26.99 | $27.15 | $26.97 | $27.15 | $27.15 | 10,463 |
| 2024-08-15 | $26.73 | $26.83 | $26.70 | $26.79 | $26.79 | 8,492 |
| 2024-08-14 | $26.52 | $26.57 | $26.43 | $26.50 | $26.50 | 9,571 |
| 2024-08-13 | $26.30 | $26.60 | $26.30 | $26.60 | $26.60 | 8,900 |
| 2024-08-12 | $26.36 | $26.36 | $26.18 | $26.19 | $26.19 | 35,319 |
| 2024-08-09 | $26.03 | $26.31 | $26.03 | $26.24 | $26.24 | 14,952 |
| 2024-08-08 | $25.93 | $26.14 | $25.74 | $26.07 | $26.07 | 10,115 |
| 2024-08-07 | $25.95 | $25.97 | $25.56 | $25.66 | $25.66 | 10,122 |
| 2024-08-06 | $25.26 | $25.58 | $25.26 | $25.41 | $25.41 | 14,177 |
| 2024-08-05 | $25.07 | $25.45 | $24.92 | $25.18 | $25.18 | 13,952 |
| 2024-08-02 | $26.15 | $26.15 | $25.93 | $26.10 | $26.10 | 13,880 |
| 2024-08-01 | $26.87 | $26.87 | $26.34 | $26.47 | $26.47 | 14,401 |
| 2024-07-31 | $26.73 | $26.98 | $26.69 | $26.94 | $26.94 | 33,229 |
| 2024-07-30 | $26.36 | $26.39 | $26.17 | $26.27 | $26.27 | 8,267 |
| 2024-07-29 | $26.52 | $26.52 | $26.30 | $26.36 | $26.36 | 8,237 |
| 2024-07-26 | $26.47 | $26.55 | $26.36 | $26.52 | $26.52 | 12,843 |
| 2024-07-25 | $26.26 | $26.39 | $26.10 | $26.28 | $26.28 | 10,962 |
| 2024-07-24 | $26.59 | $26.59 | $26.19 | $26.27 | $26.27 | 10,919 |
| 2024-07-23 | $26.60 | $27.49 | $26.12 | $26.40 | $26.40 | 14,865 |
| 2024-07-22 | $26.61 | $26.85 | $26.61 | $26.81 | $26.81 | 16,750 |
| 2024-07-19 | $26.59 | $26.67 | $26.46 | $26.46 | $26.46 | 5,744 |
| 2024-07-18 | $27.05 | $27.08 | $26.69 | $26.76 | $26.76 | 7,775 |
| 2024-07-17 | $27.18 | $27.22 | $27.02 | $27.09 | $27.09 | 8,794 |
| 2024-07-16 | $27.36 | $27.47 | $27.20 | $27.46 | $27.46 | 6,817 |
| 2024-07-15 | $27.33 | $27.33 | $27.15 | $27.29 | $27.29 | 5,594 |
| 2024-07-12 | $27.32 | $27.47 | $27.31 | $27.31 | $27.31 | 8,565 |
| 2024-07-11 | $27.30 | $27.30 | $27.15 | $27.16 | $27.16 | 11,665 |
| 2024-07-10 | $27.18 | $27.23 | $27.08 | $27.14 | $27.14 | 11,116 |
| 2024-07-09 | $27.03 | $27.14 | $27.00 | $27.06 | $27.06 | 14,901 |
| 2024-07-08 | $27.04 | $27.09 | $26.94 | $27.00 | $27.00 | 14,809 |
| 2024-07-05 | $27.00 | $27.00 | $26.83 | $26.98 | $26.98 | 12,018 |
| 2024-07-03 | $26.55 | $26.69 | $26.55 | $26.69 | $26.69 | 4,486 |
| 2024-07-02 | $26.29 | $26.38 | $26.18 | $26.20 | $26.20 | 11,497 |
| 2024-07-01 | $26.35 | $26.40 | $26.22 | $26.26 | $26.26 | 12,433 |
| 2024-06-28 | $26.35 | $26.45 | $26.21 | $26.39 | $26.39 | 14,026 |
| 2024-06-27 | $26.30 | $26.35 | $26.19 | $26.32 | $26.32 | 19,659 |
| 2024-06-26 | $26.08 | $26.15 | $25.95 | $25.98 | $25.98 | 29,268 |
| 2024-06-25 | $26.19 | $26.22 | $26.03 | $26.19 | $26.19 | 13,924 |
| 2024-06-24 | $26.46 | $26.49 | $26.29 | $26.31 | $26.17 | 11,383 |
| 2024-06-21 | $26.16 | $26.37 | $26.08 | $26.08 | $25.94 | 109,654 |
| 2024-06-20 | $26.43 | $26.43 | $26.17 | $26.24 | $26.10 | 13,456 |
| 2024-06-18 | $26.49 | $26.53 | $26.37 | $26.49 | $26.35 | 18,063 |
| 2024-06-17 | $26.03 | $26.29 | $26.03 | $26.24 | $26.24 | 10,304 |
| 2024-06-14 | $26.04 | $26.14 | $25.96 | $26.07 | $26.07 | 8,735 |
| 2024-06-13 | $25.94 | $26.06 | $25.89 | $25.95 | $25.95 | 13,521 |
| 2024-06-12 | $26.09 | $26.18 | $25.89 | $26.02 | $26.02 | 20,856 |
| 2024-06-11 | $25.61 | $25.80 | $25.53 | $25.65 | $25.65 | 9,672 |
| 2024-06-10 | $25.68 | $25.93 | $25.68 | $25.75 | $25.75 | 9,720 |
| 2024-06-07 | $25.89 | $25.90 | $25.52 | $25.66 | $25.66 | 13,827 |
| 2024-06-06 | $25.81 | $25.90 | $25.75 | $25.83 | $25.83 | 16,533 |
| 2024-06-05 | $25.52 | $25.71 | $25.51 | $25.71 | $25.71 | 8,267 |
| 2024-06-04 | $25.07 | $25.20 | $25.03 | $25.14 | $25.14 | 15,188 |
| 2024-06-03 | $25.82 | $25.98 | $25.70 | $25.87 | $25.87 | 6,461 |
| 2024-05-31 | $25.52 | $25.52 | $25.25 | $25.41 | $25.41 | 11,998 |
| 2024-05-30 | $25.61 | $25.66 | $25.44 | $25.56 | $25.56 | 20,159 |
| 2024-05-29 | $25.78 | $25.78 | $25.58 | $25.58 | $25.58 | 6,443 |
| 2024-05-28 | $26.05 | $26.16 | $25.87 | $26.08 | $26.08 | 14,210 |
| 2024-05-24 | $26.06 | $26.29 | $26.06 | $26.20 | $26.20 | 17,761 |
| 2024-05-23 | $26.32 | $26.34 | $26.02 | $26.11 | $26.11 | 10,595 |
| 2024-05-22 | $26.32 | $26.34 | $26.09 | $26.28 | $26.28 | 19,496 |
| 2024-05-21 | $26.22 | $26.36 | $26.19 | $26.31 | $26.31 | 16,762 |
| 2024-05-20 | $26.18 | $26.37 | $26.18 | $26.31 | $26.31 | 13,075 |
| 2024-05-17 | $26.11 | $26.37 | $26.07 | $26.22 | $26.22 | 10,795 |
| 2024-05-16 | $26.06 | $26.19 | $26.04 | $26.06 | $26.06 | 15,339 |
| 2024-05-15 | $26.12 | $26.24 | $26.09 | $26.24 | $26.24 | 6,297 |
| 2024-05-14 | $25.74 | $25.95 | $25.72 | $25.81 | $25.81 | 14,621 |
| 2024-05-13 | $25.87 | $25.87 | $25.64 | $25.75 | $25.75 | 19,825 |
| 2024-05-10 | $25.74 | $25.75 | $25.64 | $25.71 | $25.71 | 13,818 |
| 2024-05-09 | $25.59 | $25.70 | $25.52 | $25.61 | $25.61 | 7,646 |
| 2024-05-08 | $25.72 | $25.80 | $25.67 | $25.80 | $25.80 | 18,706 |
| 2024-05-07 | $25.68 | $25.79 | $25.59 | $25.70 | $25.70 | 10,195 |
| 2024-05-06 | $25.82 | $25.85 | $25.71 | $25.75 | $25.75 | 15,787 |
| 2024-05-03 | $25.68 | $25.82 | $25.68 | $25.74 | $25.74 | 7,342 |
| 2024-05-02 | $25.40 | $25.74 | $25.39 | $25.61 | $25.61 | 8,737 |
| 2024-05-01 | $25.37 | $25.57 | $24.99 | $25.33 | $25.33 | 9,203 |
| 2024-04-30 | $25.40 | $25.43 | $25.23 | $25.32 | $25.32 | 13,086 |
| 2024-04-29 | $25.47 | $25.56 | $25.39 | $25.56 | $25.56 | 9,623 |
| 2024-04-26 | $25.16 | $25.33 | $25.16 | $25.20 | $25.20 | 50,417 |
| 2024-04-25 | $24.80 | $25.18 | $24.80 | $25.13 | $25.13 | 6,092 |
| 2024-04-24 | $25.15 | $25.16 | $24.95 | $25.05 | $25.05 | 7,925 |
| 2024-04-23 | $24.93 | $25.09 | $24.92 | $25.04 | $25.04 | 7,538 |
| 2024-04-22 | $24.70 | $24.95 | $24.69 | $24.94 | $24.94 | 21,500 |
| 2024-04-19 | $24.70 | $24.81 | $24.62 | $24.62 | $24.62 | 11,182 |
| 2024-04-18 | $24.62 | $24.85 | $24.60 | $24.70 | $24.70 | 6,755 |
| 2024-04-17 | $24.78 | $24.85 | $24.65 | $24.71 | $24.71 | 8,347 |
| 2024-04-16 | $24.84 | $24.85 | $24.67 | $24.83 | $24.83 | 4,157 |
| 2024-04-15 | $25.23 | $25.25 | $25.01 | $25.06 | $25.06 | 5,732 |
| 2024-04-12 | $25.32 | $25.41 | $25.21 | $25.26 | $25.26 | 10,171 |
| 2024-04-11 | $25.79 | $25.86 | $25.59 | $25.83 | $25.83 | 16,436 |
| 2024-04-10 | $25.56 | $25.71 | $25.54 | $25.61 | $25.61 | 7,578 |
| 2024-04-09 | $26.00 | $26.05 | $25.93 | $25.95 | $25.95 | 10,202 |
| 2024-04-08 | $25.80 | $25.98 | $25.80 | $25.92 | $25.92 | 5,174 |
| 2024-04-05 | $25.61 | $25.86 | $25.56 | $25.82 | $25.82 | 11,664 |
| 2024-04-04 | $25.92 | $25.92 | $25.56 | $25.56 | $25.56 | 6,281 |
| 2024-04-03 | $25.47 | $25.78 | $25.47 | $25.59 | $25.59 | 16,863 |
| 2024-04-02 | $25.65 | $25.71 | $25.46 | $25.63 | $25.63 | 10,068 |
| 2024-04-01 | $25.71 | $25.71 | $25.42 | $25.51 | $25.51 | 8,799 |
| 2024-03-28 | $25.64 | $25.73 | $25.54 | $25.70 | $25.70 | 21,295 |
| 2024-03-27 | $25.52 | $25.53 | $25.32 | $25.37 | $25.37 | 5,087 |
| 2024-03-26 | $25.50 | $25.53 | $25.31 | $25.45 | $25.45 | 19,984 |
| 2024-03-25 | $25.32 | $25.79 | $25.32 | $25.33 | $25.33 | 57,242 |
| 2024-03-22 | $25.40 | $25.49 | $25.38 | $25.42 | $25.42 | 25,205 |
| 2024-03-21 | $25.78 | $25.78 | $25.58 | $25.62 | $25.53 | 9,472 |
| 2024-03-20 | $25.21 | $25.49 | $25.13 | $25.48 | $25.39 | 12,303 |
| 2024-03-19 | $24.93 | $25.15 | $24.93 | $25.00 | $24.91 | 5,800 |
| 2024-03-18 | $25.44 | $25.44 | $25.20 | $25.27 | $25.18 | 12,110 |
| 2024-03-15 | $25.42 | $25.42 | $25.16 | $25.18 | $25.09 | 7,942 |
| 2024-03-14 | $25.53 | $25.53 | $25.46 | $25.51 | $25.42 | 7,482 |
| 2024-03-13 | $25.35 | $25.45 | $25.35 | $25.37 | $25.28 | 5,899 |
| 2024-03-12 | $25.51 | $25.63 | $25.48 | $25.52 | $25.43 | 11,948 |
| 2024-03-11 | $25.63 | $25.63 | $25.42 | $25.52 | $25.43 | 4,392 |
| 2024-03-08 | $25.78 | $25.80 | $25.54 | $25.72 | $25.63 | 7,542 |
| 2024-03-07 | $25.46 | $25.85 | $25.46 | $25.77 | $25.68 | 4,993 |
| 2024-03-06 | $25.59 | $25.64 | $25.46 | $25.57 | $25.48 | 10,651 |
| 2024-03-05 | $25.29 | $25.35 | $25.24 | $25.29 | $25.20 | 15,099 |
| 2024-03-04 | $25.50 | $25.50 | $25.35 | $25.42 | $25.33 | 5,715 |
| 2024-03-01 | $25.36 | $25.51 | $25.32 | $25.48 | $25.39 | 12,915 |
| 2024-02-29 | $25.22 | $25.34 | $25.10 | $25.13 | $25.04 | 18,733 |
| 2024-02-28 | $25.07 | $25.15 | $25.01 | $25.08 | $24.99 | 10,065 |
| 2024-02-27 | $25.28 | $25.28 | $25.16 | $25.24 | $25.15 | 14,763 |
| 2024-02-26 | $25.19 | $25.34 | $25.16 | $25.18 | $25.09 | 9,451 |
| 2024-02-23 | $25.37 | $25.40 | $25.32 | $25.36 | $25.36 | 5,903 |
| 2024-02-22 | $25.47 | $25.61 | $25.30 | $25.42 | $25.42 | 26,764 |
| 2024-02-21 | $25.33 | $25.33 | $25.13 | $25.13 | $25.13 | 8,105 |
| 2024-02-20 | $25.29 | $26.26 | $25.29 | $25.41 | $25.41 | 9,774 |
| 2024-02-16 | $25.29 | $25.51 | $25.18 | $25.29 | $25.29 | 18,901 |
| 2024-02-15 | $25.17 | $25.19 | $25.08 | $25.12 | $25.12 | 6,126 |
| 2024-02-14 | $25.08 | $25.13 | $24.97 | $25.13 | $25.13 | 4,706 |
| 2024-02-13 | $24.79 | $24.79 | $24.62 | $24.72 | $24.72 | 10,338 |
| 2024-02-12 | $25.04 | $25.19 | $25.04 | $25.05 | $25.05 | 8,058 |
| 2024-02-09 | $25.12 | $25.15 | $24.91 | $25.07 | $25.07 | 6,536 |
| 2024-02-08 | $25.00 | $25.00 | $24.90 | $24.99 | $24.99 | 19,277 |
| 2024-02-07 | $25.02 | $25.11 | $25.01 | $25.05 | $25.05 | 8,912 |
| 2024-02-06 | $24.84 | $24.93 | $24.65 | $24.82 | $24.82 | 16,107 |
| 2024-02-05 | $24.55 | $24.64 | $24.40 | $24.57 | $24.57 | 28,182 |
| 2024-02-02 | $24.48 | $24.61 | $24.48 | $24.60 | $24.60 | 9,908 |
| 2024-02-01 | $24.44 | $24.56 | $24.34 | $24.55 | $24.55 | 5,211 |
| 2024-01-31 | $24.20 | $24.36 | $24.09 | $24.17 | $24.17 | 25,394 |
| 2024-01-30 | $24.23 | $24.25 | $24.16 | $24.24 | $24.24 | 4,916 |
| 2024-01-29 | $24.41 | $24.43 | $24.20 | $24.36 | $24.36 | 4,524 |
| 2024-01-26 | $24.23 | $24.23 | $24.12 | $24.23 | $24.23 | 18,912 |
| 2024-01-25 | $24.16 | $24.16 | $24.00 | $24.00 | $24.00 | 19,546 |
| 2024-01-24 | $24.10 | $24.23 | $24.08 | $24.16 | $24.16 | 16,868 |
| 2024-01-23 | $23.88 | $23.95 | $23.76 | $23.89 | $23.89 | 16,610 |
| 2024-01-22 | $24.06 | $24.06 | $23.96 | $24.04 | $24.04 | 6,625 |
| 2024-01-19 | $23.85 | $24.14 | $23.80 | $24.13 | $24.13 | 6,560 |
| 2024-01-18 | $23.71 | $23.85 | $23.57 | $23.68 | $23.68 | 6,274 |
| 2024-01-17 | $23.72 | $23.79 | $23.60 | $23.74 | $23.74 | 14,478 |
| 2024-01-16 | $24.07 | $24.07 | $23.88 | $23.92 | $23.92 | 10,908 |
| 2024-01-12 | $24.40 | $24.40 | $24.29 | $24.37 | $24.37 | 190,523 |
| 2024-01-11 | $24.20 | $24.26 | $24.12 | $24.15 | $24.15 | 13,529 |
| 2024-01-10 | $24.08 | $24.23 | $24.08 | $24.21 | $24.21 | 15,884 |
| 2024-01-09 | $24.04 | $24.20 | $24.04 | $24.04 | $24.04 | 5,423 |
| 2024-01-08 | $24.12 | $24.38 | $24.12 | $24.34 | $24.34 | 17,264 |
| 2024-01-05 | $24.24 | $24.41 | $24.16 | $24.16 | $24.16 | 10,653 |
| 2024-01-04 | $24.07 | $24.27 | $24.07 | $24.15 | $24.15 | 16,409 |
| 2024-01-03 | $24.02 | $24.23 | $23.90 | $23.97 | $23.97 | 15,475 |
| 2024-01-02 | $24.43 | $24.47 | $24.29 | $24.29 | $24.29 | 7,323 |
| 2023-12-29 | $24.64 | $24.64 | $24.34 | $24.58 | $24.58 | 8,664 |
| 2023-12-28 | $24.44 | $24.66 | $24.44 | $24.53 | $24.53 | 16,050 |
| 2023-12-27 | $24.47 | $24.60 | $24.28 | $24.36 | $24.36 | 15,206 |
| 2023-12-26 | $24.35 | $24.45 | $24.27 | $24.42 | $24.42 | 20,569 |
| 2023-12-22 | $24.19 | $24.27 | $24.07 | $24.21 | $24.21 | 24,465 |
| 2023-12-21 | $24.15 | $24.30 | $24.11 | $24.30 | $24.16 | 10,573 |
| 2023-12-20 | $24.13 | $24.13 | $23.78 | $23.80 | $23.66 | 7,074 |
| 2023-12-19 | $24.14 | $24.34 | $24.12 | $24.19 | $24.05 | 19,639 |
| 2023-12-18 | $24.14 | $24.20 | $24.03 | $24.20 | $24.06 | 9,258 |
| 2023-12-15 | $24.07 | $24.26 | $24.02 | $24.02 | $24.02 | 9,598 |
| 2023-12-14 | $24.12 | $24.30 | $24.10 | $24.30 | $24.30 | 11,058 |
| 2023-12-13 | $23.51 | $23.92 | $23.40 | $23.82 | $23.82 | 8,804 |
| 2023-12-12 | $23.56 | $23.65 | $23.43 | $23.62 | $23.62 | 6,795 |
| 2023-12-11 | $23.50 | $23.71 | $23.48 | $23.61 | $23.61 | 4,526 |
| 2023-12-08 | $23.44 | $23.61 | $23.44 | $23.58 | $23.58 | 5,749 |
| 2023-12-07 | $23.51 | $23.67 | $23.49 | $23.51 | $23.51 | 5,104 |
| 2023-12-06 | $23.58 | $23.62 | $23.45 | $23.45 | $23.45 | 2,630 |
| 2023-12-05 | $23.45 | $23.59 | $23.39 | $23.56 | $23.56 | 10,915 |
| 2023-12-04 | $23.45 | $23.52 | $23.29 | $23.43 | $23.43 | 16,538 |
| 2023-12-01 | $23.32 | $23.65 | $23.31 | $23.62 | $23.62 | 12,260 |
| 2023-11-30 | $23.17 | $23.36 | $23.14 | $23.35 | $23.35 | 9,994 |
| 2023-11-29 | $23.40 | $23.40 | $23.29 | $23.31 | $23.31 | 5,932 |
| 2023-11-28 | $23.14 | $23.32 | $23.13 | $23.32 | $23.32 | 29,920 |
| 2023-11-27 | $23.02 | $23.12 | $22.99 | $22.99 | $22.99 | 6,590 |
| 2023-11-24 | $22.97 | $23.08 | $22.93 | $23.02 | $23.02 | 15,724 |
| 2023-11-22 | $23.07 | $23.16 | $23.02 | $23.09 | $23.09 | 10,268 |
| 2023-11-21 | $23.19 | $23.25 | $23.08 | $23.08 | $23.08 | 36,090 |
| 2023-11-20 | $23.19 | $23.26 | $23.10 | $23.26 | $23.26 | 4,685 |
| 2023-11-17 | $22.98 | $23.11 | $22.98 | $23.02 | $23.02 | 5,958 |
| 2023-11-16 | $22.93 | $23.05 | $22.93 | $23.05 | $23.05 | 8,445 |
| 2023-11-15 | $22.94 | $23.02 | $22.94 | $22.95 | $22.95 | 8,435 |
| 2023-11-14 | $22.73 | $22.98 | $22.73 | $22.94 | $22.94 | 36,664 |
| 2023-11-13 | $22.41 | $22.44 | $22.36 | $22.38 | $22.38 | 3,904 |
| 2023-11-10 | $22.39 | $22.54 | $22.39 | $22.52 | $22.52 | 5,485 |
| 2023-11-09 | $22.48 | $22.49 | $22.28 | $22.42 | $22.42 | 4,519 |
| 2023-11-08 | $22.55 | $22.59 | $22.48 | $22.48 | $22.48 | 7,796 |
| 2023-11-07 | $22.55 | $22.62 | $22.52 | $22.60 | $22.60 | 10,304 |
| 2023-11-06 | $22.73 | $22.73 | $22.60 | $22.60 | $22.60 | 11,232 |
| 2023-11-03 | $22.37 | $22.56 | $22.29 | $22.56 | $22.56 | 44,123 |
| 2023-11-02 | $21.96 | $22.13 | $21.96 | $22.05 | $22.05 | 285,418 |
| 2023-11-01 | $21.41 | $21.69 | $21.41 | $21.69 | $21.69 | 10,121 |
| 2023-10-31 | $21.47 | $21.47 | $21.26 | $21.44 | $21.44 | 18,246 |
| 2023-10-30 | $21.57 | $21.57 | $21.43 | $21.46 | $21.46 | 8,334 |
| 2023-10-27 | $21.41 | $21.43 | $21.21 | $21.27 | $21.27 | 14,003 |
| 2023-10-26 | $21.39 | $21.39 | $21.18 | $21.34 | $21.34 | 48,239 |
| 2023-10-25 | $21.54 | $21.54 | $21.29 | $21.44 | $21.44 | 4,370 |
| 2023-10-24 | $21.67 | $21.75 | $21.62 | $21.71 | $21.71 | 7,599 |
| 2023-10-23 | $21.39 | $21.62 | $21.30 | $21.54 | $21.54 | 19,320 |
| 2023-10-20 | $21.76 | $21.83 | $21.50 | $21.63 | $21.63 | 26,247 |
| 2023-10-19 | $22.02 | $22.12 | $21.90 | $21.90 | $21.90 | 21,479 |
| 2023-10-18 | $22.14 | $22.14 | $21.89 | $22.01 | $22.01 | 8,571 |
| 2023-10-17 | $22.03 | $22.33 | $22.03 | $22.20 | $22.20 | 19,282 |
| 2023-10-16 | $22.18 | $22.33 | $22.18 | $22.23 | $22.23 | 7,685 |
| 2023-10-13 | $22.28 | $22.30 | $21.97 | $22.12 | $22.12 | 9,762 |
| 2023-10-12 | $22.26 | $22.31 | $22.05 | $22.09 | $22.09 | 8,967 |
| 2023-10-11 | $22.30 | $22.40 | $22.22 | $22.29 | $22.29 | 8,873 |
| 2023-10-10 | $22.19 | $22.35 | $22.19 | $22.35 | $22.35 | 11,245 |
| 2023-10-09 | $21.81 | $22.05 | $21.80 | $21.94 | $21.94 | 4,896 |
| 2023-10-06 | $21.87 | $22.23 | $21.87 | $22.22 | $22.22 | 4,711 |
| 2023-10-05 | $21.84 | $21.99 | $21.80 | $21.89 | $21.89 | 19,944 |
| 2023-10-04 | $21.99 | $21.99 | $21.81 | $21.92 | $21.92 | 7,755 |
| 2023-10-03 | $22.02 | $22.04 | $21.72 | $21.97 | $21.97 | 14,683 |
| 2023-10-02 | $22.13 | $22.22 | $22.08 | $22.10 | $22.10 | 7,544 |
| 2023-09-29 | $22.40 | $22.42 | $22.21 | $22.31 | $22.31 | 18,076 |
| 2023-09-28 | $22.18 | $22.24 | $22.15 | $22.24 | $22.24 | 7,587 |
| 2023-09-27 | $22.34 | $22.39 | $22.04 | $22.22 | $22.22 | 18,303 |
| 2023-09-26 | $22.30 | $22.32 | $22.14 | $22.14 | $22.14 | 12,654 |
| 2023-09-25 | $22.49 | $22.59 | $22.33 | $22.58 | $22.58 | 17,883 |
| 2023-09-22 | $22.61 | $22.73 | $22.56 | $22.57 | $22.41 | 15,251 |
| 2023-09-21 | $22.50 | $22.58 | $22.42 | $22.51 | $22.35 | 32,945 |
| 2023-09-20 | $22.99 | $23.11 | $22.65 | $22.82 | $22.66 | 6,024 |
| 2023-09-19 | $22.82 | $22.92 | $22.42 | $22.84 | $22.68 | 19,127 |
| 2023-09-18 | $22.82 | $22.91 | $22.78 | $22.87 | $22.71 | 15,467 |
| 2023-09-15 | $22.99 | $23.17 | $22.81 | $22.95 | $22.79 | 26,533 |
| 2023-09-14 | $22.92 | $23.12 | $22.91 | $22.97 | $22.81 | 17,699 |
| 2023-09-13 | $22.91 | $22.91 | $22.76 | $22.85 | $22.69 | 8,707 |
| 2023-09-12 | $22.85 | $22.89 | $22.77 | $22.87 | $22.71 | 2,869 |
| 2023-09-11 | $23.03 | $23.03 | $22.84 | $22.89 | $22.73 | 12,192 |
| 2023-09-08 | $22.76 | $22.86 | $22.68 | $22.76 | $22.60 | 26,498 |
| 2023-09-07 | $22.66 | $22.69 | $22.50 | $22.60 | $22.44 | 110,399 |
| 2023-09-06 | $22.86 | $22.89 | $22.63 | $22.69 | $22.53 | 10,891 |
| 2023-09-05 | $22.87 | $22.99 | $22.82 | $22.95 | $22.79 | 12,103 |
| 2023-09-01 | $22.95 | $22.99 | $22.62 | $22.82 | $22.66 | 59,646 |
| 2023-08-31 | $22.87 | $22.93 | $22.69 | $22.69 | $22.53 | 8,638 |
| 2023-08-30 | $23.09 | $23.19 | $23.05 | $23.19 | $23.03 | 5,916 |
| 2023-08-29 | $22.99 | $23.20 | $22.99 | $23.12 | $22.96 | 14,528 |
| 2023-08-28 | $22.95 | $23.08 | $22.94 | $23.04 | $22.87 | 14,956 |
| 2023-08-25 | $22.81 | $22.97 | $22.66 | $22.93 | $22.77 | 8,895 |
| 2023-08-24 | $22.84 | $22.88 | $22.72 | $22.72 | $22.56 | 11,029 |
| 2023-08-23 | $22.66 | $22.92 | $22.66 | $22.84 | $22.68 | 4,248 |
| 2023-08-22 | $22.59 | $22.68 | $22.51 | $22.67 | $22.51 | 13,036 |
| 2023-08-21 | $22.57 | $22.70 | $22.51 | $22.51 | $22.35 | 8,049 |
| 2023-08-18 | $22.47 | $22.58 | $22.34 | $22.53 | $22.37 | 17,152 |
| 2023-08-17 | $22.67 | $22.69 | $22.05 | $22.44 | $22.28 | 30,260 |
| 2023-08-16 | $22.48 | $22.59 | $22.45 | $22.56 | $22.40 | 15,360 |
| 2023-08-15 | $22.57 | $22.72 | $22.41 | $22.48 | $22.32 | 15,504 |
| 2023-08-14 | $22.66 | $22.81 | $22.65 | $22.81 | $22.65 | 5,188 |
| 2023-08-11 | $22.89 | $22.89 | $22.75 | $22.82 | $22.66 | 9,477 |
| 2023-08-10 | $23.09 | $23.10 | $22.87 | $22.98 | $22.82 | 10,594 |
| 2023-08-09 | $22.90 | $23.08 | $22.88 | $22.88 | $22.72 | 43,949 |
| 2023-08-08 | $22.95 | $22.95 | $22.77 | $22.90 | $22.74 | 12,343 |
| 2023-08-07 | $23.22 | $23.24 | $23.13 | $23.22 | $23.06 | 5,546 |
| 2023-08-04 | $23.12 | $23.27 | $23.08 | $23.14 | $22.98 | 7,454 |
| 2023-08-03 | $22.99 | $23.02 | $22.90 | $22.92 | $22.76 | 9,422 |
| 2023-08-02 | $23.18 | $23.20 | $23.04 | $23.04 | $22.88 | 8,847 |
| 2023-08-01 | $23.77 | $23.77 | $23.57 | $23.64 | $23.47 | 8,494 |
| 2023-07-31 | $23.80 | $23.81 | $23.74 | $23.79 | $23.62 | 9,629 |
| 2023-07-28 | $23.96 | $23.97 | $23.84 | $23.84 | $23.67 | 8,565 |
| 2023-07-27 | $23.83 | $23.83 | $23.51 | $23.66 | $23.49 | 9,157 |
| 2023-07-26 | $23.56 | $23.81 | $23.56 | $23.75 | $23.58 | 8,739 |
| 2023-07-25 | $23.71 | $23.76 | $23.68 | $23.69 | $23.52 | 6,481 |
| 2023-07-24 | $23.60 | $23.66 | $23.52 | $23.60 | $23.43 | 10,618 |
| 2023-07-21 | $23.51 | $23.51 | $23.39 | $23.49 | $23.32 | 6,723 |
| 2023-07-20 | $23.65 | $23.65 | $23.37 | $23.46 | $23.29 | 14,574 |
| 2023-07-19 | $23.73 | $23.73 | $23.58 | $23.71 | $23.54 | 30,879 |
| 2023-07-18 | $23.59 | $23.67 | $23.55 | $23.67 | $23.50 | 9,371 |
| 2023-07-17 | $23.58 | $23.68 | $23.58 | $23.65 | $23.48 | 9,748 |
| 2023-07-14 | $23.72 | $23.72 | $23.55 | $23.59 | $23.59 | 101,682 |
| 2023-07-13 | $23.40 | $23.61 | $23.40 | $23.57 | $23.57 | 18,175 |
| 2023-07-12 | $23.36 | $23.40 | $23.35 | $23.40 | $23.40 | 8,444 |
| 2023-07-11 | $23.00 | $23.00 | $22.86 | $22.98 | $22.98 | 11,217 |
| 2023-07-10 | $22.67 | $22.76 | $22.67 | $22.71 | $22.71 | 18,901 |
| 2023-07-07 | $22.69 | $22.85 | $22.69 | $22.75 | $22.75 | 16,833 |
| 2023-07-06 | $22.70 | $22.70 | $22.55 | $22.61 | $22.61 | 13,759 |
| 2023-07-05 | $23.02 | $23.02 | $22.84 | $22.91 | $22.91 | 11,941 |
| 2023-07-03 | $23.11 | $23.14 | $22.98 | $22.98 | $22.98 | 14,557 |
| 2023-06-30 | $22.80 | $22.91 | $22.75 | $22.78 | $22.78 | 16,600 |
| 2023-06-29 | $22.61 | $22.71 | $22.57 | $22.61 | $22.61 | 11,823 |
| 2023-06-28 | $22.66 | $22.69 | $22.58 | $22.59 | $22.59 | 10,658 |
| 2023-06-27 | $22.77 | $22.82 | $22.71 | $22.78 | $22.78 | 11,845 |
| 2023-06-26 | $22.77 | $22.81 | $22.63 | $22.64 | $22.64 | 16,859 |
| 2023-06-23 | $22.81 | $22.85 | $22.62 | $22.62 | $22.47 | 14,976 |
| 2023-06-22 | $22.92 | $22.92 | $22.87 | $22.87 | $22.72 | 6,328 |
| 2023-06-21 | $23.09 | $23.19 | $23.03 | $23.15 | $23.00 | 38,808 |
| 2023-06-20 | $23.21 | $23.21 | $23.02 | $23.02 | $22.87 | 24,215 |
| 2023-06-16 | $23.51 | $23.51 | $23.28 | $23.28 | $23.13 | 13,224 |
| 2023-06-15 | $23.49 | $23.67 | $23.40 | $23.47 | $23.32 | 19,776 |
| 2023-06-14 | $23.29 | $23.44 | $23.18 | $23.36 | $23.21 | 4,825 |
| 2023-06-13 | $23.23 | $23.36 | $23.19 | $23.19 | $23.04 | 14,089 |
| 2023-06-12 | $23.01 | $23.18 | $22.98 | $23.01 | $22.86 | 6,056 |
| 2023-06-09 | $22.90 | $23.17 | $22.90 | $23.12 | $22.97 | 12,905 |
| 2023-06-08 | $22.79 | $22.94 | $22.79 | $22.81 | $22.66 | 23,471 |
| 2023-06-07 | $22.96 | $22.96 | $22.71 | $22.73 | $22.58 | 10,488 |
| 2023-06-06 | $22.61 | $22.90 | $22.61 | $22.80 | $22.65 | 6,475 |
| 2023-06-05 | $22.62 | $22.68 | $22.60 | $22.63 | $22.48 | 10,249 |
| 2023-06-02 | $22.51 | $22.61 | $22.49 | $22.50 | $22.35 | 21,392 |
| 2023-06-01 | $22.20 | $22.35 | $22.20 | $22.26 | $22.11 | 6,501 |
| 2023-05-31 | $22.22 | $22.22 | $21.95 | $22.03 | $21.88 | 12,136 |
| 2023-05-30 | $22.29 | $22.32 | $22.16 | $22.20 | $22.05 | 12,873 |
| 2023-05-26 | $22.08 | $22.39 | $22.08 | $22.30 | $22.15 | 11,223 |
| 2023-05-25 | $22.04 | $22.06 | $21.96 | $22.00 | $21.86 | 11,292 |
| 2023-05-24 | $22.00 | $22.03 | $21.95 | $22.01 | $21.87 | 7,139 |
| 2023-05-23 | $22.11 | $22.16 | $21.91 | $21.91 | $21.77 | 7,025 |
| 2023-05-22 | $22.20 | $22.23 | $22.11 | $22.11 | $21.96 | 2,965 |
| 2023-05-19 | $22.00 | $22.10 | $21.98 | $22.00 | $21.86 | 13,505 |
| 2023-05-18 | $21.90 | $22.02 | $21.85 | $21.99 | $21.85 | 6,958 |
| 2023-05-17 | $22.00 | $22.13 | $22.00 | $22.12 | $21.97 | 21,120 |
| 2023-05-16 | $22.15 | $22.17 | $22.02 | $22.08 | $21.93 | 9,770 |
| 2023-05-15 | $22.11 | $22.29 | $22.11 | $22.24 | $22.09 | 10,065 |
| 2023-05-12 | $21.99 | $22.02 | $21.81 | $21.81 | $21.81 | 9,279 |
| 2023-05-11 | $22.11 | $22.14 | $21.97 | $22.13 | $22.13 | 6,393 |
| 2023-05-10 | $22.33 | $22.33 | $22.10 | $22.29 | $22.29 | 7,679 |
| 2023-05-09 | $22.23 | $22.30 | $22.15 | $22.27 | $22.27 | 12,802 |
| 2023-05-08 | $22.39 | $22.45 | $22.27 | $22.40 | $22.40 | 57,337 |
| 2023-05-05 | $22.12 | $22.39 | $22.12 | $22.30 | $22.30 | 18,364 |
| 2023-05-04 | $22.14 | $22.19 | $22.10 | $22.19 | $22.19 | 54,823 |
| 2023-05-03 | $22.09 | $22.17 | $22.02 | $22.06 | $22.06 | 7,180 |
| 2023-05-02 | $22.10 | $22.10 | $21.95 | $22.00 | $22.00 | 26,719 |
| 2023-05-01 | $22.26 | $22.30 | $22.16 | $22.16 | $22.16 | 24,515 |
| 2023-04-28 | $22.28 | $22.35 | $22.22 | $22.25 | $22.25 | 67,488 |
| 2023-04-27 | $22.06 | $22.29 | $22.06 | $22.18 | $22.18 | 9,737 |
| 2023-04-26 | $22.13 | $22.13 | $21.90 | $21.98 | $21.98 | 27,579 |
| 2023-04-25 | $22.00 | $22.00 | $21.77 | $21.78 | $21.78 | 43,171 |
| 2023-04-24 | $22.21 | $22.21 | $22.16 | $22.17 | $22.17 | 3,656 |
| 2023-04-21 | $22.42 | $22.42 | $22.19 | $22.36 | $22.36 | 29,216 |
| 2023-04-20 | $22.59 | $22.63 | $22.41 | $22.51 | $22.51 | 9,683 |
| 2023-04-19 | $22.57 | $22.60 | $22.47 | $22.49 | $22.49 | 23,240 |
| 2023-04-18 | $22.83 | $22.87 | $22.76 | $22.87 | $22.87 | 18,536 |
| 2023-04-17 | $22.75 | $22.83 | $22.72 | $22.76 | $22.76 | 8,075 |
| 2023-04-14 | $22.85 | $22.85 | $22.70 | $22.77 | $22.77 | 16,441 |
| 2023-04-13 | $22.83 | $22.97 | $22.81 | $22.97 | $22.97 | 13,184 |
| 2023-04-12 | $22.79 | $22.79 | $22.60 | $22.60 | $22.60 | 13,756 |
| 2023-04-11 | $22.52 | $22.79 | $22.52 | $22.73 | $22.73 | 14,657 |
| 2023-04-10 | $22.51 | $22.64 | $22.41 | $22.52 | $22.52 | 12,145 |
| 2023-04-06 | $22.41 | $22.64 | $22.41 | $22.61 | $22.61 | 6,033 |
| 2023-04-05 | $22.63 | $22.63 | $22.41 | $22.44 | $22.44 | 5,568 |
| 2023-04-04 | $22.61 | $22.66 | $22.48 | $22.65 | $22.65 | 5,602 |
| 2023-04-03 | $22.55 | $22.70 | $22.53 | $22.61 | $22.61 | 54,362 |
| 2023-03-31 | $22.55 | $22.68 | $22.48 | $22.62 | $22.62 | 101,761 |
| 2023-03-30 | $22.43 | $22.57 | $22.43 | $22.48 | $22.48 | 9,476 |
| 2023-03-29 | $22.26 | $22.37 | $22.18 | $22.24 | $22.24 | 14,189 |
| 2023-03-28 | $22.18 | $22.22 | $22.10 | $22.15 | $22.15 | 4,822 |
| 2023-03-27 | $22.11 | $22.11 | $21.92 | $22.05 | $22.05 | 12,663 |
| 2023-03-24 | $22.12 | $22.31 | $22.01 | $22.24 | $22.15 | 14,581 |
| 2023-03-23 | $22.26 | $22.48 | $22.15 | $22.15 | $22.06 | 18,261 |
| 2023-03-22 | $22.09 | $22.32 | $21.93 | $22.06 | $21.97 | 11,568 |
| 2023-03-21 | $21.92 | $21.99 | $21.78 | $21.99 | $21.90 | 11,897 |
| 2023-03-20 | $21.72 | $21.74 | $21.58 | $21.59 | $21.50 | 20,619 |
| 2023-03-17 | $21.62 | $21.76 | $21.62 | $21.71 | $21.62 | 8,726 |
| 2023-03-16 | $21.50 | $21.81 | $21.44 | $21.81 | $21.72 | 10,841 |
| 2023-03-15 | $21.44 | $21.54 | $21.30 | $21.54 | $21.45 | 13,547 |
| 2023-03-14 | $21.90 | $21.97 | $21.69 | $21.75 | $21.66 | 4,914 |
| 2023-03-13 | $21.70 | $22.00 | $21.70 | $21.96 | $21.87 | 6,551 |
| 2023-03-10 | $21.94 | $22.00 | $21.73 | $21.73 | $21.64 | 7,056 |
| 2023-03-09 | $22.14 | $22.15 | $21.93 | $22.03 | $21.94 | 63,023 |
| 2023-03-08 | $22.23 | $22.43 | $22.20 | $22.32 | $22.22 | 7,241 |
| 2023-03-07 | $22.49 | $22.49 | $22.05 | $22.05 | $21.96 | 11,555 |
| 2023-03-06 | $22.65 | $22.68 | $22.50 | $22.65 | $22.56 | 7,736 |
| 2023-03-03 | $22.49 | $22.70 | $22.49 | $22.59 | $22.50 | 14,784 |
| 2023-03-02 | $22.39 | $22.55 | $22.39 | $22.52 | $22.43 | 5,482 |
| 2023-03-01 | $22.54 | $22.54 | $22.34 | $22.45 | $22.36 | 10,504 |
| 2023-02-28 | $21.93 | $22.13 | $21.86 | $21.98 | $21.89 | 67,338 |
| 2023-02-27 | $22.08 | $22.21 | $22.01 | $22.08 | $21.99 | 16,759 |
| 2023-02-24 | $22.01 | $22.11 | $21.92 | $22.00 | $21.91 | 27,019 |
| 2023-02-23 | $22.53 | $22.53 | $22.35 | $22.48 | $22.39 | 11,581 |
| 2023-02-22 | $22.29 | $22.52 | $22.22 | $22.32 | $22.23 | 14,894 |
| 2023-02-21 | $22.59 | $22.59 | $22.28 | $22.44 | $22.35 | 7,729 |
| 2023-02-17 | $22.54 | $22.65 | $22.45 | $22.65 | $22.56 | 9,695 |
| 2023-02-16 | $22.66 | $22.80 | $22.65 | $22.80 | $22.71 | 7,754 |
| 2023-02-15 | $22.70 | $22.77 | $22.60 | $22.74 | $22.65 | 8,461 |
| 2023-02-14 | $22.97 | $23.04 | $22.78 | $22.78 | $22.69 | 48,626 |
| 2023-02-13 | $22.80 | $23.03 | $22.80 | $23.01 | $22.92 | 8,303 |
| 2023-02-10 | $22.81 | $22.83 | $22.63 | $22.64 | $22.64 | 15,755 |
| 2023-02-09 | $23.07 | $23.07 | $22.86 | $22.93 | $22.93 | 33,966 |
| 2023-02-08 | $22.88 | $22.97 | $22.76 | $22.97 | $22.97 | 11,231 |
| 2023-02-07 | $22.78 | $22.79 | $22.63 | $22.78 | $22.78 | 27,070 |
| 2023-02-06 | $22.70 | $22.78 | $22.60 | $22.64 | $22.64 | 57,083 |
| 2023-02-03 | $23.10 | $23.19 | $22.90 | $23.13 | $23.13 | 26,184 |
| 2023-02-02 | $23.43 | $23.43 | $23.23 | $23.41 | $23.41 | 99,433 |
| 2023-02-01 | $23.21 | $23.47 | $23.09 | $23.36 | $23.36 | 12,909 |
| 2023-01-31 | $23.08 | $23.18 | $23.00 | $23.14 | $23.14 | 26,057 |
| 2023-01-30 | $23.43 | $23.43 | $23.23 | $23.23 | $23.23 | 17,354 |
| 2023-01-27 | $23.64 | $23.76 | $23.61 | $23.64 | $23.64 | 54,615 |
| 2023-01-26 | $23.73 | $23.78 | $23.65 | $23.78 | $23.78 | 10,523 |
| 2023-01-25 | $23.49 | $23.63 | $23.38 | $23.61 | $23.61 | 17,398 |
| 2023-01-24 | $23.54 | $23.61 | $23.45 | $23.54 | $23.54 | 22,009 |
| 2023-01-23 | $23.52 | $23.71 | $23.51 | $23.67 | $23.67 | 8,706 |
| 2023-01-20 | $23.25 | $23.49 | $23.22 | $23.49 | $23.49 | 7,703 |
| 2023-01-19 | $23.09 | $23.20 | $23.05 | $23.19 | $23.19 | 87,984 |
| 2023-01-18 | $23.24 | $23.24 | $22.88 | $22.94 | $22.94 | 28,207 |
| 2023-01-17 | $23.00 | $23.09 | $22.95 | $22.98 | $22.98 | 25,935 |
| 2023-01-13 | $22.86 | $23.02 | $22.84 | $23.02 | $23.02 | 28,595 |
| 2023-01-12 | $22.71 | $22.93 | $22.71 | $22.80 | $22.80 | 56,909 |
| 2023-01-11 | $22.71 | $22.80 | $22.65 | $22.65 | $22.65 | 44,026 |
| 2023-01-10 | $22.65 | $22.72 | $22.52 | $22.69 | $22.69 | 26,881 |
| 2023-01-09 | $22.63 | $22.70 | $22.44 | $22.44 | $22.44 | 29,844 |
| 2023-01-06 | $22.00 | $22.45 | $21.95 | $22.45 | $22.45 | 177,433 |
| 2023-01-05 | $21.74 | $21.86 | $21.70 | $21.86 | $21.86 | 8,687 |
| 2023-01-04 | $21.60 | $21.86 | $21.54 | $21.76 | $21.76 | 17,057 |
| 2023-01-03 | $21.42 | $21.46 | $21.34 | $21.34 | $21.34 | 76,365 |
| 2022-12-30 | $21.33 | $21.42 | $21.15 | $21.25 | $21.25 | 14,193 |
| 2022-12-29 | $21.33 | $21.56 | $21.33 | $21.56 | $21.56 | 25,534 |
| 2022-12-28 | $21.37 | $21.37 | $21.05 | $21.05 | $21.05 | 36,368 |
| 2022-12-27 | $21.48 | $21.61 | $21.44 | $21.52 | $21.52 | 17,846 |
| 2022-12-23 | $21.18 | $21.26 | $21.18 | $21.20 | $21.20 | 19,701 |
| 2022-12-22 | $21.35 | $21.35 | $21.12 | $21.31 | $21.31 | 18,066 |
| 2022-12-21 | $21.31 | $21.44 | $21.26 | $21.38 | $21.38 | 20,476 |
| 2022-12-20 | $21.27 | $21.37 | $21.23 | $21.37 | $21.37 | 10,724 |
| 2022-12-19 | $21.47 | $21.47 | $21.27 | $21.32 | $21.32 | 68,850 |
| 2022-12-16 | $21.30 | $21.37 | $21.24 | $21.29 | $21.29 | 296,642 |
| 2022-12-15 | $21.48 | $21.48 | $21.21 | $21.21 | $21.21 | 33,061 |
| 2022-12-14 | $21.76 | $21.82 | $21.55 | $21.82 | $21.82 | 17,422 |
| 2022-12-13 | $21.78 | $21.91 | $21.57 | $21.57 | $21.57 | 18,700 |
| 2022-12-12 | $21.44 | $21.53 | $21.37 | $21.43 | $21.43 | 13,071 |
| 2022-12-09 | $21.78 | $21.78 | $21.56 | $21.63 | $21.63 | 30,700 |
| 2022-12-08 | $21.73 | $21.73 | $21.61 | $21.65 | $21.65 | 9,966 |
| 2022-12-07 | $21.55 | $21.65 | $21.51 | $21.56 | $21.56 | 17,246 |
| 2022-12-06 | $21.76 | $21.76 | $21.56 | $21.74 | $21.74 | 25,064 |
| 2022-12-05 | $21.90 | $21.94 | $21.65 | $21.69 | $21.69 | 19,773 |
| 2022-12-02 | $21.71 | $21.99 | $21.63 | $21.93 | $21.93 | 36,596 |
| 2022-12-01 | $21.97 | $22.05 | $21.86 | $21.95 | $21.95 | 21,205 |
| 2022-11-30 | $21.82 | $22.05 | $21.72 | $22.03 | $22.03 | 30,675 |
| 2022-11-29 | $21.30 | $21.42 | $21.30 | $21.42 | $21.42 | 15,150 |
| 2022-11-28 | $21.03 | $21.13 | $20.96 | $20.99 | $20.99 | 13,581 |
| 2022-11-25 | $21.22 | $21.22 | $21.06 | $21.06 | $21.06 | 9,428 |
| 2022-11-23 | $21.11 | $21.16 | $21.03 | $21.13 | $21.13 | 25,168 |
| 2022-11-22 | $20.95 | $21.01 | $20.95 | $21.00 | $21.00 | 9,512 |
| 2022-11-21 | $20.98 | $20.98 | $20.84 | $20.98 | $20.98 | 14,964 |
| 2022-11-18 | $21.11 | $21.12 | $21.02 | $21.09 | $21.09 | 21,446 |
| 2022-11-17 | $20.90 | $22.24 | $20.90 | $21.20 | $21.20 | 148,608 |
| 2022-11-16 | $21.43 | $21.43 | $21.22 | $21.28 | $21.28 | 20,903 |
| 2022-11-15 | $21.63 | $21.69 | $21.46 | $21.63 | $21.63 | 24,675 |
| 2022-11-14 | $21.10 | $21.23 | $21.06 | $21.12 | $21.12 | 8,294 |
| 2022-11-11 | $20.99 | $21.15 | $20.99 | $21.13 | $21.13 | 38,253 |
| 2022-11-10 | $20.32 | $20.60 | $20.32 | $20.59 | $20.59 | 30,017 |
| 2022-11-09 | $20.13 | $20.13 | $19.91 | $19.94 | $19.94 | 10,981 |
| 2022-11-08 | $20.07 | $20.28 | $20.05 | $20.21 | $20.21 | 20,391 |
| 2022-11-07 | $20.05 | $20.08 | $19.99 | $20.06 | $20.06 | 21,182 |
| 2022-11-04 | $19.80 | $19.97 | $19.78 | $19.94 | $19.94 | 9,981 |
| 2022-11-03 | $19.00 | $19.24 | $19.00 | $19.18 | $19.18 | 43,969 |
| 2022-11-02 | $19.16 | $19.38 | $19.05 | $19.11 | $19.11 | 19,283 |
| 2022-11-01 | $19.18 | $19.37 | $19.12 | $19.21 | $19.21 | 50,765 |
| 2022-10-31 | $18.74 | $18.83 | $18.61 | $18.83 | $18.83 | 20,424 |
| 2022-10-28 | $18.83 | $18.90 | $18.70 | $18.89 | $18.89 | 17,628 |
| 2022-10-27 | $19.10 | $19.15 | $19.03 | $19.04 | $19.04 | 20,097 |
| 2022-10-26 | $19.10 | $19.32 | $19.10 | $19.27 | $19.27 | 14,221 |
| 2022-10-25 | $18.88 | $18.97 | $18.85 | $18.96 | $18.96 | 27,485 |
| 2022-10-24 | $18.94 | $18.94 | $18.71 | $18.83 | $18.83 | 27,038 |
| 2022-10-21 | $19.13 | $19.47 | $19.05 | $19.46 | $19.46 | 23,305 |
| 2022-10-20 | $19.31 | $19.38 | $19.15 | $19.15 | $19.15 | 16,962 |
| 2022-10-19 | $19.14 | $19.15 | $18.95 | $18.99 | $18.99 | 30,864 |
| 2022-10-18 | $19.45 | $19.45 | $19.28 | $19.38 | $19.38 | 9,503 |
| 2022-10-17 | $19.38 | $19.45 | $19.36 | $19.39 | $19.39 | 24,181 |
| 2022-10-14 | $19.08 | $19.15 | $18.85 | $18.88 | $18.88 | 25,612 |
| 2022-10-13 | $18.74 | $19.20 | $18.74 | $19.05 | $19.05 | 10,386 |
| 2022-10-12 | $19.06 | $19.10 | $19.00 | $19.05 | $19.05 | 16,565 |
| 2022-10-11 | $19.03 | $19.10 | $18.99 | $19.00 | $19.00 | 12,778 |
| 2022-10-10 | $19.38 | $19.40 | $19.20 | $19.26 | $19.26 | 76,770 |
| 2022-10-07 | $19.67 | $19.67 | $19.46 | $19.48 | $19.48 | 24,365 |
| 2022-10-06 | $20.02 | $20.02 | $19.90 | $19.91 | $19.91 | 39,327 |
| 2022-10-05 | $19.99 | $20.09 | $19.85 | $19.96 | $19.96 | 43,112 |
| 2022-10-04 | $20.04 | $20.10 | $19.90 | $20.10 | $20.10 | 45,548 |
| 2022-10-03 | $19.30 | $19.54 | $19.25 | $19.47 | $19.47 | 34,235 |
| 2022-09-30 | $19.13 | $19.25 | $19.10 | $19.17 | $19.17 | 17,616 |
| 2022-09-29 | $19.36 | $19.36 | $18.98 | $19.32 | $19.32 | 51,213 |
| 2022-09-28 | $19.46 | $19.65 | $19.27 | $19.57 | $19.57 | 25,647 |
| 2022-09-27 | $19.74 | $19.74 | $19.45 | $19.55 | $19.55 | 31,416 |
| 2022-09-26 | $19.68 | $19.68 | $19.40 | $19.54 | $19.54 | 82,052 |
| 2022-09-23 | $20.27 | $20.27 | $19.98 | $20.04 | $19.74 | 37,669 |
| 2022-09-22 | $20.64 | $20.75 | $20.52 | $20.67 | $20.36 | 30,723 |
| 2022-09-21 | $20.90 | $21.01 | $20.68 | $20.74 | $20.43 | 33,644 |
| 2022-09-20 | $21.00 | $21.12 | $20.91 | $21.04 | $20.72 | 33,268 |
| 2022-09-19 | $20.62 | $21.08 | $20.61 | $21.01 | $20.69 | 12,059 |
| 2022-09-16 | $21.00 | $21.04 | $20.89 | $20.98 | $20.66 | 37,286 |
| 2022-09-15 | $21.27 | $21.29 | $21.10 | $21.16 | $21.16 | 16,566 |
| 2022-09-14 | $21.42 | $21.44 | $21.30 | $21.41 | $21.41 | 10,884 |
| 2022-09-13 | $21.53 | $21.53 | $21.20 | $21.24 | $21.24 | 30,620 |
| 2022-09-12 | $21.81 | $21.92 | $21.81 | $21.90 | $21.90 | 16,809 |
| 2022-09-09 | $21.60 | $21.65 | $21.56 | $21.65 | $21.65 | 15,183 |
| 2022-09-08 | $21.35 | $21.35 | $21.18 | $21.27 | $21.27 | 12,919 |
| 2022-09-07 | $21.22 | $21.47 | $21.19 | $21.47 | $21.47 | 17,792 |
| 2022-09-06 | $21.23 | $21.28 | $21.17 | $21.21 | $21.21 | 15,670 |
| 2022-09-02 | $21.67 | $21.67 | $21.34 | $21.41 | $21.41 | 13,014 |
| 2022-09-01 | $21.56 | $21.63 | $21.38 | $21.63 | $21.63 | 7,264 |
| 2022-08-31 | $21.84 | $21.92 | $21.69 | $21.69 | $21.69 | 17,825 |
| 2022-08-30 | $21.77 | $21.77 | $21.64 | $21.68 | $21.68 | 14,178 |
| 2022-08-29 | $21.94 | $21.96 | $21.89 | $21.91 | $21.91 | 14,493 |
| 2022-08-26 | $22.45 | $22.45 | $22.06 | $22.10 | $22.10 | 21,809 |
| 2022-08-25 | $22.12 | $22.39 | $22.12 | $22.35 | $22.35 | 31,879 |
| 2022-08-24 | $22.04 | $22.20 | $22.03 | $22.11 | $22.11 | 35,444 |
| 2022-08-23 | $22.13 | $22.18 | $22.08 | $22.15 | $22.15 | 16,407 |
| 2022-08-22 | $21.97 | $22.03 | $21.95 | $22.02 | $22.02 | 24,808 |
| 2022-08-19 | $22.14 | $22.19 | $22.11 | $22.15 | $22.15 | 16,586 |
| 2022-08-18 | $22.46 | $22.52 | $22.38 | $22.44 | $22.44 | 46,540 |
| 2022-08-17 | $22.56 | $22.70 | $22.53 | $22.70 | $22.70 | 15,062 |
| 2022-08-16 | $22.46 | $22.68 | $22.46 | $22.61 | $22.61 | 45,976 |
| 2022-08-15 | $22.37 | $22.62 | $22.37 | $22.58 | $22.58 | 55,923 |
| 2022-08-12 | $22.40 | $22.75 | $22.40 | $22.75 | $22.75 | 15,662 |
| 2022-08-11 | $22.52 | $22.63 | $22.33 | $22.39 | $22.39 | 10,421 |
| 2022-08-10 | $22.26 | $22.37 | $22.19 | $22.32 | $22.32 | 15,577 |
| 2022-08-09 | $22.18 | $22.18 | $22.06 | $22.17 | $22.17 | 8,360 |
| 2022-08-08 | $22.26 | $22.27 | $22.10 | $22.16 | $22.16 | 17,763 |
| 2022-08-05 | $22.02 | $22.18 | $21.99 | $22.18 | $22.18 | 15,965 |
| 2022-08-04 | $21.97 | $22.01 | $21.93 | $22.00 | $22.00 | 9,649 |
| 2022-08-03 | $21.79 | $21.87 | $21.67 | $21.72 | $21.72 | 12,478 |
| 2022-08-02 | $21.80 | $21.95 | $21.75 | $21.84 | $21.84 | 11,253 |
| 2022-08-01 | $21.95 | $22.01 | $21.88 | $21.88 | $21.88 | 28,531 |
| 2022-07-29 | $21.92 | $22.16 | $21.92 | $22.16 | $22.16 | 28,495 |
| 2022-07-28 | $22.06 | $22.26 | $21.94 | $22.07 | $22.07 | 12,113 |
| 2022-07-27 | $21.85 | $22.11 | $21.80 | $22.07 | $22.07 | 23,086 |
| 2022-07-26 | $21.80 | $21.80 | $21.61 | $21.80 | $21.80 | 14,936 |
| 2022-07-25 | $21.83 | $21.89 | $21.74 | $21.74 | $21.74 | 59,837 |
| 2022-07-22 | $21.85 | $21.85 | $21.66 | $21.84 | $21.84 | 25,690 |
| 2022-07-21 | $21.72 | $21.95 | $21.72 | $21.83 | $21.83 | 17,252 |
| 2022-07-20 | $21.66 | $21.82 | $21.65 | $21.82 | $21.82 | 43,458 |
| 2022-07-19 | $21.74 | $21.88 | $21.72 | $21.81 | $21.81 | 35,380 |
| 2022-07-18 | $21.74 | $21.76 | $21.43 | $21.43 | $21.43 | 52,923 |
| 2022-07-15 | $21.19 | $21.50 | $21.18 | $21.42 | $21.42 | 199,892 |
| 2022-07-14 | $21.21 | $21.33 | $21.12 | $21.27 | $21.27 | 20,442 |
| 2022-07-13 | $21.23 | $21.51 | $21.21 | $21.41 | $21.41 | 23,954 |
| 2022-07-12 | $21.48 | $21.52 | $21.35 | $21.42 | $21.42 | 24,796 |
| 2022-07-11 | $21.67 | $21.77 | $21.51 | $21.51 | $21.51 | 27,249 |
| 2022-07-08 | $22.01 | $22.18 | $21.99 | $22.11 | $22.11 | 42,738 |
| 2022-07-07 | $22.03 | $22.09 | $22.02 | $22.06 | $22.06 | 11,846 |
| 2022-07-06 | $21.58 | $21.65 | $21.45 | $21.53 | $21.53 | 46,626 |
| 2022-07-05 | $21.44 | $21.64 | $21.30 | $21.64 | $21.64 | 24,909 |
| 2022-07-01 | $21.89 | $21.93 | $21.73 | $21.91 | $21.91 | 14,921 |
| 2022-06-30 | $21.84 | $22.20 | $21.84 | $22.20 | $22.20 | 22,438 |
| 2022-06-29 | $22.30 | $22.32 | $22.17 | $22.19 | $22.19 | 11,102 |
| 2022-06-28 | $22.59 | $22.68 | $22.29 | $22.33 | $22.33 | 26,993 |
| 2022-06-27 | $22.44 | $22.54 | $22.41 | $22.45 | $22.45 | 128,335 |
| 2022-06-24 | $22.14 | $22.44 | $22.14 | $22.44 | $22.44 | 25,299 |
| 2022-06-23 | $22.51 | $22.51 | $22.32 | $22.44 | $21.94 | 21,624 |
| 2022-06-22 | $22.35 | $22.52 | $22.35 | $22.48 | $21.98 | 20,437 |
| 2022-06-21 | $22.80 | $22.93 | $22.80 | $22.83 | $22.32 | 27,667 |
| 2022-06-17 | $22.60 | $22.62 | $22.33 | $22.62 | $22.12 | 49,689 |
| 2022-06-16 | $22.49 | $22.54 | $22.36 | $22.51 | $22.00 | 13,446 |
| 2022-06-15 | $22.93 | $23.33 | $22.93 | $23.22 | $22.70 | 16,879 |
| 2022-06-14 | $23.01 | $23.06 | $22.79 | $23.06 | $22.55 | 16,263 |
| 2022-06-13 | $22.95 | $23.00 | $22.69 | $22.77 | $22.26 | 26,213 |
| 2022-06-10 | $23.58 | $23.62 | $23.39 | $23.51 | $22.99 | 36,790 |
| 2022-06-09 | $24.08 | $24.09 | $23.65 | $23.74 | $23.21 | 14,212 |
| 2022-06-08 | $24.33 | $24.33 | $24.14 | $24.19 | $23.65 | 57,910 |
| 2022-06-07 | $24.10 | $24.29 | $24.10 | $24.29 | $23.75 | 19,081 |
| 2022-06-06 | $24.48 | $24.48 | $24.14 | $24.21 | $23.67 | 11,614 |
| 2022-06-03 | $24.44 | $24.44 | $24.07 | $24.13 | $23.59 | 27,366 |
| 2022-06-02 | $24.37 | $24.59 | $24.31 | $24.59 | $24.04 | 25,174 |
| 2022-06-01 | $24.51 | $24.53 | $24.12 | $24.25 | $23.71 | 9,313 |
| 2022-05-31 | $24.53 | $24.53 | $24.27 | $24.52 | $23.98 | 28,802 |
| 2022-05-27 | $23.94 | $24.02 | $23.88 | $23.98 | $23.45 | 7,011 |
| 2022-05-26 | $23.70 | $23.83 | $23.70 | $23.76 | $23.23 | 6,198 |
| 2022-05-25 | $23.27 | $23.53 | $23.27 | $23.42 | $22.90 | 125,243 |
| 2022-05-24 | $23.36 | $23.44 | $23.17 | $23.36 | $22.84 | 28,641 |
| 2022-05-23 | $23.75 | $23.81 | $23.73 | $23.81 | $23.28 | 6,768 |
| 2022-05-20 | $23.44 | $23.56 | $23.26 | $23.55 | $23.03 | 10,815 |
| 2022-05-19 | $23.28 | $23.56 | $23.28 | $23.50 | $22.98 | 43,618 |
| 2022-05-18 | $23.53 | $23.54 | $23.10 | $23.12 | $22.61 | 22,399 |
| 2022-05-17 | $23.69 | $23.76 | $23.53 | $23.76 | $23.23 | 13,669 |
| 2022-05-16 | $23.02 | $23.23 | $23.02 | $23.12 | $22.61 | 33,747 |
| 2022-05-13 | $22.85 | $23.22 | $22.85 | $23.16 | $22.65 | 15,857 |
| 2022-05-12 | $22.56 | $22.78 | $22.47 | $22.68 | $22.18 | 32,867 |
| 2022-05-11 | $22.99 | $23.09 | $22.75 | $22.77 | $22.26 | 32,477 |
| 2022-05-10 | $23.02 | $23.02 | $22.66 | $22.89 | $22.38 | 38,486 |
| 2022-05-09 | $22.95 | $23.05 | $22.72 | $22.72 | $22.22 | 18,116 |
| 2022-05-06 | $23.41 | $23.51 | $23.25 | $23.36 | $22.84 | 50,771 |
| 2022-05-05 | $23.93 | $23.93 | $23.50 | $23.66 | $23.13 | 16,449 |
| 2022-05-04 | $24.06 | $24.57 | $23.92 | $24.49 | $23.95 | 10,624 |
| 2022-05-03 | $24.24 | $24.32 | $24.19 | $24.27 | $23.73 | 13,245 |
| 2022-05-02 | $24.00 | $24.11 | $23.83 | $24.06 | $23.53 | 20,888 |
| 2022-04-29 | $24.44 | $24.49 | $24.09 | $24.09 | $23.55 | 16,663 |
| 2022-04-28 | $23.87 | $24.17 | $23.80 | $24.12 | $23.58 | 14,530 |
| 2022-04-27 | $23.71 | $23.92 | $23.71 | $23.83 | $23.30 | 18,550 |
| 2022-04-26 | $23.72 | $23.73 | $23.50 | $23.50 | $22.98 | 31,216 |
| 2022-04-25 | $23.92 | $24.09 | $23.77 | $24.05 | $23.52 | 48,901 |
| 2022-04-22 | $24.63 | $24.63 | $24.31 | $24.31 | $23.77 | 9,547 |
| 2022-04-21 | $24.93 | $24.93 | $24.64 | $24.73 | $24.18 | 6,074 |
| 2022-04-20 | $25.11 | $25.23 | $25.09 | $25.09 | $24.53 | 6,860 |
| 2022-04-19 | $25.18 | $25.29 | $25.18 | $25.27 | $24.71 | 15,831 |
| 2022-04-18 | $25.49 | $25.55 | $25.41 | $25.41 | $24.85 | 7,211 |
| 2022-04-14 | $25.74 | $25.74 | $25.52 | $25.52 | $24.95 | 11,053 |
| 2022-04-13 | $25.75 | $25.79 | $25.73 | $25.76 | $25.19 | 2,637 |
| 2022-04-12 | $25.62 | $25.67 | $25.38 | $25.44 | $24.87 | 7,683 |
| 2022-04-11 | $25.65 | $25.65 | $25.47 | $25.47 | $24.90 | 6,217 |
| 2022-04-08 | $25.85 | $25.97 | $25.82 | $25.85 | $25.28 | 9,661 |
| 2022-04-07 | $25.78 | $25.91 | $25.67 | $25.83 | $25.26 | 13,781 |
| 2022-04-06 | $26.11 | $26.11 | $25.94 | $26.02 | $25.44 | 4,727 |
| 2022-04-05 | $26.49 | $26.49 | $26.27 | $26.27 | $25.69 | 8,020 |
| 2022-04-04 | $26.49 | $26.74 | $26.49 | $26.72 | $26.12 | 11,898 |
| 2022-04-01 | $26.31 | $26.31 | $26.15 | $26.28 | $25.69 | 27,447 |
| 2022-03-31 | $26.13 | $26.13 | $25.90 | $26.02 | $25.44 | 44,393 |
| 2022-03-30 | $26.38 | $26.38 | $26.20 | $26.20 | $25.62 | 6,412 |
| 2022-03-29 | $26.25 | $26.29 | $26.12 | $26.24 | $25.66 | 20,976 |
| 2022-03-28 | $25.77 | $25.89 | $25.72 | $25.86 | $25.29 | 4,433 |
| 2022-03-25 | $25.85 | $25.90 | $25.78 | $25.84 | $25.27 | 7,288 |
| 2022-03-24 | $26.09 | $26.24 | $26.08 | $26.20 | $25.50 | 11,052 |
| 2022-03-23 | $26.00 | $26.17 | $25.93 | $25.93 | $25.24 | 19,703 |
| 2022-03-22 | $26.17 | $26.30 | $26.17 | $26.21 | $25.51 | 23,158 |
| 2022-03-21 | $25.93 | $25.95 | $25.80 | $25.94 | $25.25 | 13,543 |
| 2022-03-18 | $25.74 | $26.28 | $25.69 | $26.21 | $25.51 | 15,245 |
| 2022-03-17 | $25.83 | $26.01 | $25.74 | $25.98 | $25.29 | 12,915 |
| 2022-03-16 | $25.22 | $26.04 | $25.22 | $25.97 | $25.28 | 19,284 |
| 2022-03-15 | $24.10 | $24.45 | $24.05 | $24.36 | $23.71 | 16,356 |
| 2022-03-14 | $24.71 | $24.75 | $24.39 | $24.48 | $23.83 | 28,378 |
| 2022-03-11 | $25.49 | $25.49 | $24.96 | $24.96 | $24.29 | 18,666 |
| 2022-03-10 | $25.37 | $25.44 | $25.26 | $25.26 | $24.58 | 11,170 |
| 2022-03-09 | $25.48 | $25.78 | $25.39 | $25.70 | $25.01 | 18,319 |
| 2022-03-08 | $25.27 | $25.27 | $24.96 | $25.14 | $24.47 | 50,385 |
| 2022-03-07 | $25.87 | $25.87 | $25.05 | $25.09 | $24.42 | 18,840 |
| 2022-03-04 | $26.06 | $26.49 | $25.66 | $25.66 | $24.97 | 8,325 |
| 2022-03-03 | $26.75 | $26.90 | $26.29 | $26.79 | $26.07 | 8,975 |
| 2022-03-02 | $26.62 | $27.17 | $26.50 | $27.17 | $26.44 | 8,021 |
| 2022-03-01 | $26.90 | $26.94 | $26.46 | $26.59 | $25.88 | 10,405 |
| 2022-02-28 | $26.87 | $27.12 | $26.70 | $27.12 | $26.39 | 18,736 |
| 2022-02-25 | $26.98 | $27.24 | $26.98 | $27.24 | $26.51 | 8,694 |
| 2022-02-24 | $26.11 | $26.79 | $26.02 | $26.79 | $26.07 | 18,495 |
| 2022-02-23 | $27.54 | $27.55 | $27.19 | $27.27 | $26.54 | 11,544 |
| 2022-02-22 | $27.52 | $27.69 | $27.45 | $27.49 | $26.75 | 6,617 |
| 2022-02-18 | $27.88 | $27.88 | $27.76 | $27.77 | $27.03 | 4,554 |
| 2022-02-17 | $28.07 | $28.07 | $27.86 | $27.91 | $27.16 | 7,115 |
| 2022-02-16 | $27.99 | $28.26 | $27.99 | $28.16 | $27.41 | 18,761 |
| 2022-02-15 | $27.81 | $27.99 | $27.80 | $27.94 | $27.19 | 17,065 |
| 2022-02-14 | $27.49 | $27.57 | $27.33 | $27.43 | $26.70 | 12,301 |
| 2022-02-11 | $27.93 | $28.02 | $27.53 | $27.53 | $26.79 | 2,881 |
| 2022-02-10 | $28.13 | $28.13 | $27.98 | $28.03 | $27.28 | 6,193 |
| 2022-02-09 | $28.01 | $28.11 | $28.01 | $28.08 | $27.33 | 17,874 |
| 2022-02-08 | $27.50 | $27.70 | $27.50 | $27.70 | $26.96 | 5,693 |
| 2022-02-07 | $27.44 | $27.68 | $27.44 | $27.45 | $26.72 | 48,729 |
| 2022-02-04 | $27.46 | $27.66 | $27.46 | $27.54 | $26.80 | 7,200 |
| 2022-02-03 | $27.47 | $27.63 | $27.40 | $27.52 | $26.78 | 14,072 |
| 2022-02-02 | $27.97 | $27.97 | $27.74 | $27.81 | $27.07 | 14,826 |
| 2022-02-01 | $27.82 | $27.87 | $27.55 | $27.82 | $27.08 | 26,161 |
| 2022-01-31 | $27.38 | $27.72 | $27.38 | $27.67 | $26.93 | 9,497 |
| 2022-01-28 | $26.81 | $26.95 | $26.69 | $26.95 | $26.23 | 10,776 |
| 2022-01-27 | $27.08 | $27.08 | $26.81 | $26.88 | $26.16 | 5,474 |
| 2022-01-26 | $27.50 | $27.59 | $27.11 | $27.18 | $26.45 | 7,098 |
| 2022-01-25 | $27.38 | $27.67 | $27.22 | $27.48 | $26.75 | 27,109 |
| 2022-01-24 | $27.50 | $27.55 | $27.14 | $27.55 | $26.81 | 16,096 |
| 2022-01-21 | $28.17 | $28.17 | $27.88 | $27.88 | $27.13 | 16,019 |
| 2022-01-20 | $28.51 | $28.64 | $28.30 | $28.31 | $27.55 | 8,721 |
| 2022-01-19 | $28.25 | $28.33 | $28.21 | $28.25 | $27.49 | 16,463 |
| 2022-01-18 | $28.06 | $28.15 | $28.00 | $28.03 | $27.28 | 6,731 |
| 2022-01-14 | $28.54 | $28.57 | $28.45 | $28.55 | $27.79 | 6,265 |
| 2022-01-13 | $28.67 | $28.67 | $28.48 | $28.48 | $27.72 | 7,154 |
| 2022-01-12 | $28.73 | $28.83 | $28.63 | $28.83 | $28.06 | 33,815 |
| 2022-01-11 | $28.22 | $28.44 | $28.20 | $28.41 | $27.65 | 36,979 |
| 2022-01-10 | $28.08 | $28.08 | $27.85 | $28.01 | $27.26 | 39,630 |
| 2022-01-07 | $27.88 | $28.07 | $27.88 | $28.05 | $27.30 | 73,668 |
| 2022-01-06 | $27.89 | $27.96 | $27.73 | $27.87 | $27.12 | 265,678 |
| 2022-01-05 | $28.35 | $28.49 | $28.03 | $28.03 | $27.28 | 10,401 |
| 2022-01-04 | $28.45 | $28.50 | $28.39 | $28.39 | $27.63 | 5,627 |
| 2022-01-03 | $28.33 | $28.48 | $28.33 | $28.43 | $27.67 | 11,110 |
| 2021-12-31 | $28.39 | $28.45 | $28.34 | $28.38 | $27.62 | 11,846 |
| 2021-12-30 | $28.29 | $28.44 | $28.25 | $28.33 | $27.57 | 16,549 |
| 2021-12-29 | $28.26 | $28.26 | $28.16 | $28.18 | $27.43 | 17,998 |
| 2021-12-28 | $28.40 | $28.47 | $28.31 | $28.35 | $27.59 | 8,557 |
| 2021-12-27 | $28.40 | $28.46 | $28.39 | $28.45 | $27.69 | 9,864 |
| 2021-12-23 | $28.32 | $28.48 | $28.32 | $28.43 | $27.51 | 22,045 |
| 2021-12-22 | $27.95 | $28.19 | $27.95 | $28.13 | $27.22 | 12,993 |
| 2021-12-21 | $27.76 | $28.01 | $27.76 | $27.89 | $26.99 | 22,384 |
| 2021-12-20 | $27.49 | $27.60 | $27.29 | $27.58 | $26.69 | 13,934 |
| 2021-12-17 | $27.91 | $27.96 | $27.85 | $27.85 | $26.95 | 5,767 |
| 2021-12-16 | $28.12 | $28.15 | $27.97 | $27.99 | $27.09 | 15,194 |
| 2021-12-15 | $27.83 | $27.94 | $27.65 | $27.94 | $27.04 | 13,134 |
| 2021-12-14 | $27.84 | $28.01 | $27.78 | $28.01 | $27.10 | 13,210 |
| 2021-12-13 | $28.11 | $28.11 | $27.96 | $28.00 | $27.10 | 14,504 |
| 2021-12-10 | $28.43 | $28.45 | $28.32 | $28.35 | $27.43 | 9,096 |
| 2021-12-09 | $28.32 | $28.41 | $28.30 | $28.34 | $27.42 | 6,701 |
| 2021-12-08 | $28.37 | $28.42 | $28.36 | $28.36 | $27.44 | 5,006 |
| 2021-12-07 | $28.03 | $28.25 | $28.03 | $28.25 | $27.34 | 9,234 |
| 2021-12-06 | $27.68 | $27.85 | $27.68 | $27.85 | $26.95 | 11,032 |
| 2021-12-03 | $27.99 | $27.99 | $27.61 | $27.76 | $26.86 | 14,828 |
| 2021-12-02 | $28.01 | $28.07 | $27.84 | $27.91 | $27.01 | 55,558 |
| 2021-12-01 | $27.86 | $28.00 | $27.53 | $27.53 | $26.64 | 4,644 |
| 2021-11-30 | $27.68 | $27.69 | $27.32 | $27.57 | $26.68 | 21,440 |
| 2021-11-29 | $27.67 | $27.67 | $27.43 | $27.43 | $26.54 | 28,538 |
| 2021-11-26 | $27.42 | $27.48 | $27.19 | $27.26 | $26.38 | 12,036 |
| 2021-11-24 | $28.07 | $28.13 | $28.00 | $28.12 | $27.21 | 10,854 |
| 2021-11-23 | $28.29 | $28.35 | $28.13 | $28.23 | $27.32 | 10,654 |
| 2021-11-22 | $28.34 | $28.40 | $28.23 | $28.24 | $27.33 | 10,627 |
| 2021-11-19 | $28.30 | $28.30 | $28.22 | $28.22 | $27.31 | 7,427 |
| 2021-11-18 | $28.32 | $28.32 | $28.13 | $28.27 | $27.36 | 16,301 |
| 2021-11-17 | $28.62 | $28.63 | $28.47 | $28.63 | $27.70 | 8,454 |
| 2021-11-16 | $28.52 | $28.62 | $28.49 | $28.49 | $27.57 | 9,599 |
| 2021-11-15 | $28.65 | $28.66 | $28.53 | $28.62 | $27.70 | 25,792 |
| 2021-11-12 | $28.50 | $28.55 | $28.50 | $28.50 | $27.58 | 3,296 |
| 2021-11-11 | $28.43 | $28.53 | $28.40 | $28.48 | $27.56 | 11,054 |
| 2021-11-10 | $28.34 | $28.34 | $27.96 | $28.15 | $27.24 | 7,153 |
| 2021-11-09 | $28.31 | $28.40 | $28.20 | $28.29 | $27.38 | 6,589 |
| 2021-11-08 | $28.17 | $28.35 | $28.17 | $28.34 | $27.42 | 4,866 |
| 2021-11-05 | $28.07 | $28.21 | $28.06 | $28.09 | $27.18 | 8,719 |
| 2021-11-04 | $27.96 | $27.99 | $27.89 | $27.94 | $27.03 | 9,721 |
| 2021-11-03 | $27.82 | $28.04 | $27.79 | $28.03 | $27.12 | 15,474 |
| 2021-11-02 | $28.00 | $28.00 | $27.78 | $27.78 | $26.88 | 11,883 |
| 2021-11-01 | $27.98 | $28.11 | $27.98 | $28.11 | $27.20 | 14,965 |
| 2021-10-29 | $27.84 | $27.94 | $27.84 | $27.94 | $27.04 | 3,793 |
| 2021-10-28 | $28.12 | $28.15 | $28.09 | $28.13 | $27.22 | 3,136 |
| 2021-10-27 | $28.30 | $28.33 | $28.14 | $28.16 | $27.25 | 3,459 |
| 2021-10-26 | $28.55 | $28.60 | $28.38 | $28.42 | $27.50 | 3,990 |
| 2021-10-25 | $28.39 | $28.44 | $28.27 | $28.41 | $27.49 | 9,553 |
| 2021-10-22 | $28.39 | $28.40 | $28.18 | $28.23 | $27.32 | 7,481 |
| 2021-10-21 | $28.34 | $28.39 | $28.29 | $28.39 | $27.47 | 3,156 |
| 2021-10-20 | $28.55 | $28.62 | $28.51 | $28.57 | $27.65 | 6,325 |
| 2021-10-19 | $28.55 | $28.60 | $28.53 | $28.58 | $27.66 | 4,493 |
| 2021-10-18 | $28.19 | $28.44 | $28.19 | $28.34 | $27.42 | 8,100 |
| 2021-10-15 | $28.37 | $28.46 | $28.37 | $28.43 | $27.51 | 6,575 |
| 2021-10-14 | $28.09 | $28.18 | $28.08 | $28.17 | $27.26 | 12,233 |
| 2021-10-13 | $27.88 | $28.03 | $27.88 | $28.03 | $27.12 | 5,930 |
| 2021-10-12 | $27.75 | $27.80 | $27.65 | $27.68 | $26.79 | 4,468 |
| 2021-10-11 | $27.91 | $27.94 | $27.71 | $27.72 | $26.82 | 11,028 |
| 2021-10-08 | $27.93 | $27.99 | $27.86 | $27.88 | $26.98 | 5,551 |
| 2021-10-07 | $27.99 | $28.01 | $27.91 | $27.92 | $27.02 | 9,672 |
| 2021-10-06 | $27.38 | $27.57 | $27.37 | $27.51 | $26.62 | 11,430 |
| 2021-10-05 | $27.69 | $27.84 | $27.69 | $27.78 | $26.88 | 14,127 |
| 2021-10-04 | $27.85 | $27.85 | $27.51 | $27.52 | $26.63 | 9,683 |
| 2021-10-01 | $27.89 | $28.03 | $27.88 | $28.03 | $27.12 | 19,199 |
| 2021-09-30 | $28.30 | $28.30 | $27.96 | $28.03 | $27.12 | 11,360 |
| 2021-09-29 | $27.95 | $27.95 | $27.81 | $27.82 | $26.92 | 9,520 |
| 2021-09-28 | $28.10 | $28.10 | $27.96 | $28.00 | $27.10 | 10,706 |
| 2021-09-27 | $28.28 | $28.42 | $28.11 | $28.26 | $27.35 | 19,361 |
| 2021-09-24 | $28.40 | $28.40 | $28.20 | $28.29 | $27.38 | 5,168 |
| 2021-09-23 | $28.93 | $28.99 | $28.91 | $28.92 | $27.70 | 7,449 |
| 2021-09-22 | $28.89 | $28.92 | $28.81 | $28.92 | $27.70 | 2,959 |
| 2021-09-21 | $28.47 | $28.56 | $28.39 | $28.44 | $27.24 | 11,377 |
| 2021-09-20 | $28.20 | $28.40 | $28.00 | $28.06 | $26.88 | 8,923 |
| 2021-09-17 | $28.88 | $28.97 | $28.84 | $28.97 | $27.75 | 9,779 |
| 2021-09-16 | $29.04 | $29.15 | $29.01 | $29.15 | $27.92 | 3,897 |
| 2021-09-15 | $29.29 | $29.49 | $29.29 | $29.41 | $28.17 | 2,528 |
| 2021-09-14 | $29.52 | $29.54 | $29.47 | $29.50 | $28.26 | 5,075 |
| 2021-09-13 | $29.59 | $29.70 | $29.59 | $29.69 | $28.43 | 7,408 |
| 2021-09-10 | $29.73 | $29.74 | $29.56 | $29.57 | $28.32 | 11,509 |
| 2021-09-09 | $29.59 | $29.62 | $29.46 | $29.48 | $28.24 | 33,508 |
| 2021-09-08 | $29.59 | $29.60 | $29.54 | $29.57 | $28.32 | 6,890 |
| 2021-09-07 | $29.85 | $30.02 | $29.85 | $29.99 | $28.73 | 3,116 |
| 2021-09-03 | $29.91 | $29.98 | $29.91 | $29.95 | $28.69 | 3,302 |
| 2021-09-02 | $29.87 | $29.89 | $29.77 | $29.78 | $28.53 | 6,261 |
| 2021-09-01 | $29.74 | $29.90 | $29.74 | $29.85 | $28.59 | 13,666 |
| 2021-08-31 | $29.50 | $29.59 | $29.50 | $29.56 | $28.31 | 10,882 |
| 2021-08-30 | $29.19 | $29.19 | $29.10 | $29.16 | $27.93 | 20,589 |
| 2021-08-27 | $28.79 | $29.09 | $28.79 | $29.03 | $27.81 | 21,264 |
| 2021-08-26 | $28.62 | $28.75 | $28.55 | $28.55 | $27.35 | 8,152 |
| 2021-08-25 | $28.97 | $29.06 | $28.83 | $28.96 | $27.74 | 25,793 |
| 2021-08-24 | $28.83 | $28.99 | $28.83 | $28.90 | $27.68 | 18,751 |
| 2021-08-23 | $28.37 | $28.63 | $28.37 | $28.63 | $27.42 | 10,487 |
| 2021-08-20 | $28.06 | $28.24 | $28.06 | $28.24 | $27.05 | 3,156 |
| 2021-08-19 | $28.12 | $28.26 | $28.04 | $28.22 | $27.03 | 8,585 |
| 2021-08-18 | $28.67 | $28.75 | $28.52 | $28.52 | $27.32 | 5,743 |
| 2021-08-17 | $28.54 | $28.54 | $28.40 | $28.51 | $27.30 | 6,924 |
| 2021-08-16 | $28.86 | $29.02 | $28.85 | $29.02 | $27.80 | 19,500 |
| 2021-08-13 | $28.97 | $29.15 | $28.95 | $29.15 | $27.92 | 5,751 |
| 2021-08-12 | $29.23 | $29.23 | $29.08 | $29.16 | $27.93 | 3,178 |
| 2021-08-11 | $29.25 | $29.39 | $29.23 | $29.36 | $28.12 | 16,049 |
| 2021-08-10 | $29.25 | $29.29 | $29.22 | $29.29 | $28.06 | 7,592 |
| 2021-08-09 | $29.40 | $29.41 | $29.36 | $29.39 | $28.15 | 2,019 |
| 2021-08-06 | $29.20 | $29.25 | $29.20 | $29.22 | $27.99 | 8,925 |
| 2021-08-05 | $29.55 | $29.63 | $29.48 | $29.56 | $28.31 | 12,040 |
| 2021-08-04 | $29.42 | $29.59 | $29.38 | $29.59 | $28.34 | 171,078 |
| 2021-08-03 | $29.01 | $29.33 | $29.01 | $29.33 | $28.09 | 3,690 |
| 2021-08-02 | $29.05 | $29.23 | $29.05 | $29.05 | $27.83 | 12,834 |
| 2021-07-30 | $28.83 | $28.87 | $28.78 | $28.79 | $27.58 | 6,569 |
| 2021-07-29 | $28.97 | $29.05 | $28.90 | $28.97 | $27.75 | 5,139 |
| 2021-07-28 | $28.65 | $29.00 | $28.62 | $28.94 | $27.72 | 6,282 |
| 2021-07-27 | $28.37 | $28.45 | $28.17 | $28.43 | $27.24 | 3,884 |
| 2021-07-26 | $28.83 | $28.89 | $28.77 | $28.83 | $27.62 | 10,828 |
| 2021-07-23 | $29.38 | $29.38 | $29.09 | $29.19 | $27.96 | 15,880 |
| 2021-07-22 | $29.50 | $29.50 | $29.45 | $29.45 | $28.21 | 675 |
| 2021-07-21 | $29.31 | $29.46 | $29.28 | $29.46 | $28.22 | 3,736 |
| 2021-07-20 | $29.15 | $29.35 | $29.15 | $29.25 | $28.01 | 7,365 |
| 2021-07-19 | $29.10 | $29.15 | $29.01 | $29.12 | $27.89 | 11,599 |
| 2021-07-16 | $29.71 | $29.71 | $29.52 | $29.52 | $28.28 | 6,775 |
| 2021-07-15 | $29.93 | $29.95 | $29.78 | $29.84 | $28.59 | 8,240 |
| 2021-07-14 | $29.83 | $29.83 | $29.69 | $29.77 | $28.51 | 4,961 |
| 2021-07-13 | $29.66 | $29.76 | $29.56 | $29.62 | $28.37 | 6,198 |
| 2021-07-12 | $29.47 | $29.59 | $29.45 | $29.58 | $28.33 | 5,431 |
| 2021-07-09 | $29.43 | $29.61 | $29.43 | $29.48 | $28.24 | 3,264 |
| 2021-07-08 | $29.07 | $29.25 | $29.03 | $29.06 | $27.84 | 6,543 |
| 2021-07-07 | $29.60 | $29.71 | $29.60 | $29.70 | $28.45 | 6,172 |
| 2021-07-06 | $29.70 | $29.73 | $29.51 | $29.51 | $28.27 | 9,855 |
| 2021-07-02 | $29.96 | $30.01 | $29.80 | $29.95 | $28.69 | 16,529 |
| 2021-07-01 | $29.94 | $29.94 | $29.78 | $29.88 | $28.62 | 6,314 |
| 2021-06-30 | $29.90 | $30.04 | $29.87 | $30.01 | $28.75 | 13,863 |
| 2021-06-29 | $30.14 | $30.14 | $30.01 | $30.11 | $28.84 | 4,274 |
| 2021-06-28 | $30.17 | $30.28 | $30.16 | $30.25 | $28.97 | 6,085 |
| 2021-06-25 | $30.20 | $30.24 | $30.08 | $30.15 | $28.88 | 7,130 |
| 2021-06-24 | $30.02 | $30.07 | $30.00 | $30.03 | $28.76 | 3,518 |
| 2021-06-23 | $30.17 | $30.17 | $29.98 | $30.03 | $28.56 | 7,918 |
| 2021-06-22 | $29.83 | $29.97 | $29.75 | $29.97 | $28.50 | 21,418 |
| 2021-06-21 | $30.00 | $30.06 | $29.87 | $30.06 | $28.59 | 8,382 |
| 2021-06-18 | $30.07 | $30.10 | $29.93 | $29.93 | $28.47 | 4,629 |
| 2021-06-17 | $30.34 | $30.35 | $30.27 | $30.32 | $28.83 | 2,849 |
| 2021-06-16 | $30.57 | $30.60 | $30.15 | $30.23 | $28.75 | 4,798 |
| 2021-06-15 | $30.55 | $30.55 | $30.48 | $30.52 | $29.03 | 5,811 |
| 2021-06-14 | $30.72 | $30.75 | $30.61 | $30.66 | $29.16 | 6,288 |
| 2021-06-11 | $30.61 | $30.68 | $30.58 | $30.65 | $29.15 | 4,399 |
| 2021-06-10 | $30.67 | $30.83 | $30.58 | $30.81 | $29.30 | 3,986 |
| 2021-06-09 | $30.62 | $30.62 | $30.55 | $30.56 | $29.06 | 8,007 |
| 2021-06-08 | $30.65 | $30.69 | $30.61 | $30.61 | $29.11 | 8,183 |
| 2021-06-07 | $30.77 | $30.86 | $30.75 | $30.81 | $29.30 | 13,731 |
| 2021-06-04 | $30.80 | $30.90 | $30.78 | $30.85 | $29.34 | 9,371 |
| 2021-06-03 | $30.71 | $30.71 | $30.51 | $30.63 | $29.13 | 10,562 |
| 2021-06-02 | $30.77 | $30.89 | $30.77 | $30.85 | $29.34 | 2,038 |
| 2021-06-01 | $30.79 | $30.91 | $30.79 | $30.88 | $29.37 | 1,855 |
| 2021-05-28 | $30.46 | $30.52 | $30.46 | $30.47 | $28.98 | 3,626 |
| 2021-05-27 | $30.35 | $30.41 | $30.33 | $30.40 | $28.91 | 4,062 |
| 2021-05-26 | $30.21 | $30.35 | $30.21 | $30.29 | $28.81 | 5,121 |
| 2021-05-25 | $30.06 | $30.06 | $29.95 | $30.04 | $28.57 | 2,571 |
| 2021-05-24 | $29.69 | $29.80 | $29.68 | $29.80 | $28.34 | 3,733 |
| 2021-05-21 | $29.63 | $29.63 | $29.34 | $29.40 | $27.96 | 14,041 |
| 2021-05-20 | $29.66 | $29.76 | $29.66 | $29.76 | $28.30 | 3,786 |
| 2021-05-19 | $29.40 | $29.69 | $29.40 | $29.62 | $28.17 | 4,618 |
| 2021-05-18 | $29.60 | $29.84 | $29.60 | $29.69 | $28.23 | 8,565 |
| 2021-05-17 | $29.20 | $29.31 | $29.08 | $29.30 | $27.87 | 7,576 |
| 2021-05-14 | $29.25 | $29.50 | $29.20 | $29.48 | $28.04 | 40,632 |
| 2021-05-13 | $28.91 | $29.03 | $28.86 | $28.98 | $27.56 | 7,235 |
| 2021-05-12 | $29.16 | $29.19 | $28.78 | $28.78 | $27.37 | 23,627 |
| 2021-05-11 | $29.35 | $29.68 | $29.35 | $29.62 | $28.17 | 9,788 |
| 2021-05-10 | $30.29 | $30.29 | $29.93 | $29.93 | $28.47 | 8,713 |
| 2021-05-07 | $30.14 | $30.39 | $30.14 | $30.29 | $28.81 | 30,997 |
| 2021-05-06 | $29.92 | $29.98 | $29.84 | $29.98 | $28.51 | 9,513 |
| 2021-05-05 | $29.75 | $29.82 | $29.67 | $29.76 | $28.30 | 6,216 |
| 2021-05-04 | $29.69 | $29.69 | $29.47 | $29.55 | $28.10 | 6,299 |
| 2021-05-03 | $29.93 | $29.93 | $29.82 | $29.86 | $28.40 | 5,512 |
| 2021-04-30 | $29.90 | $29.94 | $29.78 | $29.88 | $28.42 | 7,105 |
| 2021-04-29 | $30.18 | $30.31 | $30.16 | $30.31 | $28.83 | 3,948 |
| 2021-04-28 | $30.22 | $30.34 | $30.19 | $30.32 | $28.84 | 5,882 |
| 2021-04-27 | $30.23 | $30.26 | $30.13 | $30.20 | $28.72 | 7,569 |
| 2021-04-26 | $30.19 | $30.23 | $30.17 | $30.20 | $28.72 | 4,169 |
| 2021-04-23 | $30.14 | $30.23 | $30.09 | $30.20 | $28.72 | 10,817 |
| 2021-04-22 | $29.90 | $29.91 | $29.78 | $29.84 | $28.38 | 4,435 |
| 2021-04-21 | $29.68 | $30.00 | $29.68 | $30.00 | $28.53 | 6,147 |
| 2021-04-20 | $30.02 | $30.08 | $29.90 | $29.92 | $28.46 | 6,434 |
| 2021-04-19 | $30.07 | $30.10 | $29.96 | $30.02 | $28.55 | 88,796 |
| 2021-04-16 | $30.13 | $30.19 | $30.09 | $30.13 | $28.66 | 11,832 |
| 2021-04-15 | $30.03 | $30.09 | $29.93 | $30.05 | $28.58 | 12,493 |
| 2021-04-14 | $29.74 | $29.86 | $29.68 | $29.70 | $28.25 | 19,466 |
| 2021-04-13 | $29.46 | $29.61 | $29.45 | $29.55 | $28.10 | 7,269 |
| 2021-04-12 | $29.54 | $29.54 | $29.37 | $29.45 | $28.01 | 12,355 |
| 2021-04-09 | $29.88 | $30.00 | $29.84 | $29.91 | $28.44 | 69,373 |
| 2021-04-08 | $30.20 | $30.28 | $30.16 | $30.18 | $28.70 | 26,375 |
| 2021-04-07 | $29.80 | $29.84 | $29.70 | $29.72 | $28.26 | 13,019 |
| 2021-04-06 | $30.04 | $30.19 | $30.04 | $30.16 | $28.68 | 10,146 |
| 2021-04-05 | $30.03 | $30.09 | $29.94 | $30.01 | $28.54 | 13,250 |
| 2021-04-01 | $30.09 | $30.09 | $29.90 | $29.95 | $28.48 | 6,953 |
| 2021-03-31 | $29.57 | $29.76 | $29.50 | $29.73 | $28.27 | 13,603 |
| 2021-03-30 | $29.66 | $29.76 | $29.55 | $29.76 | $28.30 | 3,259 |
| 2021-03-29 | $29.56 | $29.64 | $29.50 | $29.64 | $28.19 | 4,182 |
| 2021-03-26 | $29.40 | $29.70 | $29.28 | $29.70 | $28.25 | 17,603 |
| 2021-03-25 | $28.81 | $29.02 | $28.81 | $29.01 | $27.59 | 11,537 |
| 2021-03-24 | $29.13 | $29.16 | $28.94 | $28.94 | $27.47 | 6,064 |
| 2021-03-23 | $29.68 | $29.68 | $29.41 | $29.43 | $27.93 | 3,047 |
| 2021-03-22 | $29.80 | $30.03 | $29.80 | $29.99 | $28.47 | 10,822 |
| 2021-03-19 | $29.69 | $30.00 | $29.68 | $29.98 | $28.46 | 9,398 |
| 2021-03-18 | $29.80 | $29.84 | $29.68 | $29.69 | $28.18 | 7,675 |
| 2021-03-17 | $29.81 | $30.12 | $29.68 | $30.09 | $28.56 | 4,334 |
| 2021-03-16 | $29.99 | $29.99 | $29.86 | $29.96 | $28.44 | 6,763 |
| 2021-03-15 | $29.69 | $29.77 | $29.51 | $29.76 | $28.25 | 19,529 |
| 2021-03-12 | $29.68 | $29.73 | $29.61 | $29.72 | $28.21 | 7,429 |
| 2021-03-11 | $29.84 | $30.10 | $29.84 | $30.04 | $28.51 | 10,265 |
| 2021-03-10 | $29.48 | $29.48 | $29.14 | $29.42 | $27.92 | 39,580 |
| 2021-03-09 | $29.06 | $29.36 | $29.05 | $29.20 | $27.72 | 20,667 |
| 2021-03-08 | $29.11 | $29.11 | $28.80 | $28.88 | $27.41 | 15,938 |
| 2021-03-05 | $29.47 | $29.54 | $29.22 | $29.54 | $28.03 | 10,681 |
| 2021-03-04 | $29.78 | $29.88 | $29.26 | $29.33 | $27.84 | 34,436 |
| 2021-03-03 | $30.00 | $30.00 | $29.84 | $29.85 | $28.33 | 8,045 |
| 2021-03-02 | $29.72 | $29.91 | $29.63 | $29.84 | $28.32 | 8,235 |
| 2021-03-01 | $29.75 | $30.08 | $29.75 | $30.05 | $28.52 | 14,286 |
| 2021-02-26 | $29.44 | $29.44 | $29.21 | $29.40 | $27.91 | 9,307 |
| 2021-02-25 | $30.29 | $30.37 | $29.67 | $29.75 | $28.24 | 24,217 |
| 2021-02-24 | $29.95 | $30.21 | $29.95 | $30.17 | $28.63 | 3,009 |
| 2021-02-23 | $30.09 | $30.54 | $30.09 | $30.48 | $28.93 | 4,816 |
| 2021-02-22 | $30.31 | $30.50 | $30.31 | $30.32 | $28.77 | 13,309 |
| 2021-02-19 | $31.14 | $31.25 | $31.04 | $31.08 | $29.50 | 9,885 |
| 2021-02-18 | $30.80 | $30.86 | $30.65 | $30.79 | $29.22 | 13,112 |
| 2021-02-17 | $31.07 | $31.22 | $31.02 | $31.14 | $29.56 | 14,889 |
| 2021-02-16 | $31.23 | $31.27 | $31.05 | $31.08 | $29.50 | 49,861 |
| 2021-02-12 | $31.04 | $31.21 | $31.04 | $31.18 | $29.59 | 16,510 |
| 2021-02-11 | $31.09 | $31.15 | $31.04 | $31.09 | $29.51 | 18,437 |
| 2021-02-10 | $30.88 | $30.92 | $30.70 | $30.78 | $29.21 | 17,776 |
| 2021-02-09 | $30.62 | $30.84 | $30.62 | $30.75 | $29.18 | 7,228 |
| 2021-02-08 | $30.41 | $30.62 | $30.41 | $30.52 | $28.97 | 14,250 |
| 2021-02-05 | $30.31 | $30.37 | $30.18 | $30.34 | $28.80 | 152,610 |
| 2021-02-04 | $30.19 | $30.19 | $30.07 | $30.19 | $28.66 | 15,521 |
| 2021-02-03 | $30.30 | $30.30 | $30.20 | $30.27 | $28.73 | 11,948 |
| 2021-02-02 | $30.17 | $30.32 | $30.12 | $30.21 | $28.67 | 94,028 |
| 2021-02-01 | $29.61 | $29.82 | $29.44 | $29.71 | $28.20 | 49,730 |
| 2021-01-29 | $29.36 | $29.36 | $28.91 | $28.92 | $27.45 | 30,081 |
| 2021-01-28 | $29.61 | $29.96 | $29.60 | $29.83 | $28.31 | 635,972 |
| 2021-01-27 | $29.92 | $30.03 | $29.68 | $29.74 | $28.23 | 86,538 |
| 2021-01-26 | $30.37 | $30.37 | $30.27 | $30.37 | $28.83 | 8,802 |
| 2021-01-25 | $30.58 | $30.58 | $30.33 | $30.49 | $28.94 | 11,145 |
| 2021-01-22 | $30.26 | $30.45 | $30.26 | $30.42 | $28.87 | 19,033 |
| 2021-01-21 | $30.62 | $30.72 | $30.51 | $30.65 | $29.09 | 11,335 |
| 2021-01-20 | $30.45 | $30.73 | $30.40 | $30.59 | $29.04 | 12,163 |
| 2021-01-19 | $30.27 | $30.29 | $30.01 | $30.08 | $28.55 | 41,649 |
| 2021-01-15 | $29.67 | $29.74 | $29.66 | $29.69 | $28.18 | 8,107 |
| 2021-01-14 | $30.05 | $30.29 | $30.05 | $30.07 | $28.54 | 7,402 |
| 2021-01-13 | $29.93 | $29.96 | $29.77 | $29.88 | $28.36 | 9,457 |
| 2021-01-12 | $29.64 | $29.85 | $29.63 | $29.84 | $28.32 | 12,927 |
| 2021-01-11 | $29.57 | $29.67 | $29.53 | $29.62 | $28.11 | 16,482 |
| 2021-01-08 | $29.85 | $29.96 | $29.71 | $29.81 | $28.29 | 8,671 |
| 2021-01-07 | $28.98 | $29.34 | $28.98 | $29.30 | $27.81 | 12,108 |
| 2021-01-06 | $28.86 | $29.13 | $28.86 | $28.96 | $27.49 | 6,251 |
| 2021-01-05 | $28.72 | $29.15 | $28.72 | $29.15 | $27.67 | 64,932 |
| 2021-01-04 | $28.86 | $28.86 | $28.45 | $28.51 | $27.06 | 5,732 |
| 2020-12-31 | $28.37 | $28.47 | $28.28 | $28.38 | $26.93 | 6,911 |
| 2020-12-30 | $28.44 | $28.50 | $28.44 | $28.44 | $26.99 | 3,281 |
| 2020-12-29 | $28.05 | $28.10 | $28.00 | $28.07 | $26.64 | 5,563 |
| 2020-12-28 | $27.97 | $27.99 | $27.86 | $27.91 | $26.49 | 10,387 |
| 2020-12-24 | $27.86 | $27.86 | $27.70 | $27.74 | $26.33 | 5,720 |
| 2020-12-23 | $27.68 | $27.69 | $27.63 | $27.67 | $26.26 | 18,444 |
| 2020-12-22 | $27.35 | $27.36 | $27.24 | $27.29 | $25.90 | 6,300 |
| 2020-12-21 | $27.27 | $27.50 | $27.20 | $27.41 | $26.02 | 18,514 |
| 2020-12-18 | $27.89 | $27.89 | $27.77 | $27.83 | $26.31 | 7,154 |
| 2020-12-17 | $27.91 | $27.91 | $27.81 | $27.89 | $26.36 | 8,914 |
| 2020-12-16 | $27.72 | $27.84 | $27.68 | $27.73 | $26.21 | 13,632 |
| 2020-12-15 | $27.45 | $27.66 | $27.43 | $27.55 | $26.04 | 7,037 |
| 2020-12-14 | $27.54 | $27.54 | $27.40 | $27.51 | $26.00 | 5,283 |
| 2020-12-11 | $27.34 | $27.55 | $27.34 | $27.46 | $25.96 | 9,683 |
| 2020-12-10 | $27.42 | $27.69 | $27.38 | $27.69 | $26.17 | 6,426 |
| 2020-12-09 | $27.48 | $27.48 | $27.23 | $27.32 | $25.82 | 42,955 |
| 2020-12-08 | $27.49 | $27.53 | $27.35 | $27.44 | $25.94 | 11,243 |
| 2020-12-07 | $27.41 | $27.60 | $27.35 | $27.50 | $25.99 | 10,709 |
| 2020-12-04 | $27.39 | $27.54 | $27.35 | $27.47 | $25.96 | 108,242 |
| 2020-12-03 | $27.27 | $27.35 | $27.20 | $27.20 | $25.71 | 3,340 |
| 2020-12-02 | $26.96 | $27.03 | $26.93 | $27.02 | $25.54 | 2,855 |
| 2020-12-01 | $26.82 | $27.00 | $26.73 | $26.97 | $25.49 | 7,963 |
| 2020-11-30 | $26.51 | $26.52 | $26.39 | $26.48 | $25.03 | 12,614 |
| 2020-11-27 | $26.82 | $27.00 | $26.82 | $26.95 | $25.47 | 5,494 |
| 2020-11-25 | $26.62 | $26.75 | $26.60 | $26.75 | $25.29 | 9,056 |
| 2020-11-24 | $26.73 | $27.00 | $26.70 | $26.97 | $25.49 | 11,575 |
| 2020-11-23 | $26.81 | $26.85 | $26.67 | $26.70 | $25.24 | 6,342 |
| 2020-11-20 | $26.60 | $26.78 | $26.57 | $26.78 | $25.31 | 23,775 |
| 2020-11-19 | $26.50 | $26.67 | $26.50 | $26.56 | $25.11 | 13,291 |
| 2020-11-18 | $26.64 | $26.77 | $26.60 | $26.60 | $25.14 | 19,906 |
| 2020-11-17 | $26.42 | $26.66 | $26.40 | $26.55 | $25.10 | 8,889 |
| 2020-11-16 | $26.67 | $26.68 | $26.47 | $26.52 | $25.07 | 20,444 |
| 2020-11-13 | $26.17 | $26.37 | $26.15 | $26.37 | $24.93 | 53,781 |
| 2020-11-12 | $26.20 | $26.20 | $25.86 | $25.89 | $24.47 | 16,982 |
| 2020-11-11 | $26.11 | $26.23 | $26.11 | $26.17 | $24.74 | 10,249 |
| 2020-11-10 | $26.10 | $26.18 | $26.04 | $26.07 | $24.64 | 20,702 |
| 2020-11-09 | $26.66 | $26.66 | $26.13 | $26.30 | $24.86 | 12,262 |
| 2020-11-06 | $25.91 | $26.11 | $25.91 | $26.04 | $24.61 | 12,179 |
| 2020-11-05 | $25.92 | $26.07 | $25.89 | $26.02 | $24.60 | 8,824 |
| 2020-11-04 | $25.41 | $25.57 | $25.41 | $25.51 | $24.11 | 28,947 |
| 2020-11-03 | $24.78 | $24.90 | $24.77 | $24.85 | $23.49 | 16,022 |
| 2020-11-02 | $24.52 | $24.65 | $24.46 | $24.56 | $23.22 | 7,837 |
| 2020-10-30 | $24.37 | $24.39 | $24.26 | $24.33 | $23.00 | 6,321 |
| 2020-10-29 | $24.45 | $24.68 | $24.45 | $24.53 | $23.19 | 11,854 |
| 2020-10-28 | $24.55 | $24.69 | $24.41 | $24.42 | $23.08 | 8,219 |
| 2020-10-27 | $24.97 | $25.07 | $24.95 | $24.97 | $23.60 | 8,545 |
| 2020-10-26 | $24.98 | $24.99 | $24.76 | $24.89 | $23.53 | 13,569 |
| 2020-10-23 | $25.11 | $25.25 | $25.10 | $25.22 | $23.84 | 10,190 |
| 2020-10-22 | $25.27 | $25.29 | $25.15 | $25.19 | $23.81 | 5,378 |
| 2020-10-21 | $25.17 | $25.33 | $25.17 | $25.24 | $23.85 | 20,574 |
| 2020-10-20 | $25.09 | $25.17 | $25.03 | $25.06 | $23.69 | 17,818 |
| 2020-10-19 | $24.89 | $24.94 | $24.76 | $24.82 | $23.46 | 6,274 |
| 2020-10-16 | $24.84 | $24.90 | $24.83 | $24.83 | $23.47 | 2,274 |
| 2020-10-15 | $24.70 | $24.77 | $24.64 | $24.72 | $23.37 | 4,920 |
| 2020-10-14 | $25.00 | $25.04 | $24.91 | $24.94 | $23.57 | 12,309 |
| 2020-10-13 | $24.91 | $25.11 | $24.82 | $25.09 | $23.72 | 102,077 |
| 2020-10-12 | $24.98 | $25.09 | $24.94 | $25.03 | $23.65 | 4,652 |
| 2020-10-09 | $24.87 | $24.97 | $24.87 | $24.92 | $23.56 | 6,148 |
| 2020-10-08 | $24.65 | $24.79 | $24.65 | $24.77 | $23.42 | 9,408 |
| 2020-10-07 | $24.53 | $24.65 | $24.52 | $24.58 | $23.23 | 10,428 |
| 2020-10-06 | $24.55 | $24.58 | $24.36 | $24.36 | $23.02 | 5,586 |
| 2020-10-05 | $24.38 | $24.41 | $24.32 | $24.41 | $23.07 | 23,904 |
| 2020-10-02 | $24.15 | $24.33 | $24.08 | $24.12 | $22.80 | 4,387 |
| 2020-10-01 | $24.28 | $24.42 | $24.28 | $24.36 | $23.03 | 4,220 |
| 2020-09-30 | $24.22 | $24.22 | $24.14 | $24.20 | $22.87 | 8,915 |
| 2020-09-29 | $23.90 | $24.00 | $23.86 | $23.89 | $22.58 | 8,548 |
| 2020-09-28 | $24.01 | $24.02 | $23.91 | $24.02 | $22.70 | 11,969 |
| 2020-09-25 | $23.51 | $23.77 | $23.50 | $23.71 | $22.41 | 3,565 |
| 2020-09-24 | $23.55 | $23.84 | $23.55 | $23.71 | $22.41 | 6,449 |
| 2020-09-23 | $24.14 | $24.14 | $23.75 | $23.75 | $22.45 | 4,532 |
| 2020-09-22 | $24.31 | $24.31 | $24.00 | $24.04 | $22.72 | 4,709 |
| 2020-09-21 | $24.40 | $24.55 | $24.22 | $24.52 | $22.92 | 6,141 |
| 2020-09-18 | $25.00 | $25.00 | $24.78 | $24.83 | $23.22 | 5,284 |
| 2020-09-17 | $25.00 | $25.10 | $24.91 | $24.99 | $23.36 | 8,117 |
| 2020-09-16 | $25.16 | $25.19 | $25.05 | $25.08 | $23.44 | 12,345 |
| 2020-09-15 | $25.09 | $25.13 | $25.07 | $25.12 | $23.49 | 5,327 |
| 2020-09-14 | $24.71 | $24.88 | $24.71 | $24.88 | $23.26 | 13,417 |
| 2020-09-11 | $24.55 | $24.55 | $24.32 | $24.35 | $22.76 | 3,895 |
| 2020-09-10 | $24.50 | $24.50 | $24.19 | $24.19 | $22.61 | 3,270 |
| 2020-09-09 | $24.48 | $24.59 | $24.48 | $24.59 | $22.99 | 6,918 |
| 2020-09-08 | $24.44 | $24.47 | $24.36 | $24.36 | $22.78 | 6,427 |
| 2020-09-04 | $24.70 | $24.75 | $24.50 | $24.69 | $23.08 | 5,461 |
| 2020-09-03 | $24.86 | $24.86 | $24.60 | $24.60 | $23.00 | 7,162 |
| 2020-09-02 | $25.01 | $25.04 | $24.88 | $24.97 | $23.35 | 4,335 |
| 2020-09-01 | $24.88 | $24.95 | $24.88 | $24.93 | $23.31 | 11,177 |
| 2020-08-31 | $24.78 | $24.78 | $24.55 | $24.60 | $23.00 | 12,721 |
| 2020-08-28 | $25.22 | $25.32 | $25.21 | $25.27 | $23.63 | 7,269 |
| 2020-08-27 | $25.05 | $25.10 | $24.94 | $25.02 | $23.39 | 4,759 |
| 2020-08-26 | $25.19 | $25.24 | $25.12 | $25.24 | $23.59 | 21,326 |
| 2020-08-25 | $25.10 | $25.24 | $25.09 | $25.20 | $23.56 | 2,637 |
| 2020-08-24 | $25.08 | $25.08 | $24.92 | $24.98 | $23.35 | 3,818 |
| 2020-08-21 | $24.79 | $24.85 | $24.70 | $24.78 | $23.17 | 9,374 |
| 2020-08-20 | $24.49 | $24.85 | $24.49 | $24.85 | $23.23 | 6,567 |
| 2020-08-19 | $25.20 | $25.20 | $24.96 | $24.96 | $23.34 | 4,944 |
| 2020-08-18 | $25.23 | $25.35 | $25.20 | $25.33 | $23.68 | 26,942 |
| 2020-08-17 | $25.30 | $25.36 | $25.22 | $25.33 | $23.68 | 8,230 |
| 2020-08-14 | $25.07 | $25.12 | $25.06 | $25.07 | $23.44 | 10,453 |
| 2020-08-13 | $25.00 | $25.17 | $25.00 | $25.03 | $23.40 | 11,778 |
| 2020-08-12 | $25.02 | $25.11 | $25.02 | $25.06 | $23.42 | 4,922 |
| 2020-08-11 | $24.92 | $25.04 | $24.82 | $24.83 | $23.21 | 2,088 |
| 2020-08-10 | $24.78 | $24.90 | $24.77 | $24.85 | $23.23 | 6,733 |
| 2020-08-07 | $24.94 | $24.94 | $24.73 | $24.77 | $23.15 | 9,182 |
| 2020-08-06 | $25.06 | $25.12 | $24.98 | $25.07 | $23.43 | 4,390 |
| 2020-08-05 | $25.16 | $25.27 | $25.12 | $25.12 | $23.49 | 45,591 |
| 2020-08-04 | $24.81 | $24.85 | $24.71 | $24.85 | $23.23 | 5,201 |
| 2020-08-03 | $24.75 | $24.77 | $24.73 | $24.73 | $23.12 | 825 |
| 2020-07-31 | $24.66 | $24.73 | $24.50 | $24.66 | $23.05 | 13,171 |
| 2020-07-30 | $24.87 | $24.87 | $24.61 | $24.81 | $23.19 | 14,011 |
| 2020-07-29 | $24.80 | $24.99 | $24.80 | $24.92 | $23.30 | 6,619 |
| 2020-07-28 | $24.78 | $24.78 | $24.57 | $24.59 | $22.99 | 2,397 |
| 2020-07-27 | $24.69 | $24.79 | $24.68 | $24.76 | $23.14 | 8,443 |
| 2020-07-24 | $24.33 | $24.46 | $24.28 | $24.41 | $22.83 | 4,057 |
| 2020-07-23 | $24.70 | $24.74 | $24.36 | $24.36 | $22.78 | 12,016 |
| 2020-07-22 | $24.72 | $24.78 | $24.63 | $24.78 | $23.16 | 49,316 |
| 2020-07-21 | $24.69 | $24.84 | $24.69 | $24.73 | $23.12 | 17,761 |
| 2020-07-20 | $24.34 | $24.55 | $24.30 | $24.53 | $22.93 | 5,840 |
| 2020-07-17 | $24.17 | $24.26 | $24.13 | $24.18 | $22.61 | 5,133 |
| 2020-07-16 | $24.06 | $24.10 | $23.95 | $24.05 | $22.48 | 10,918 |
| 2020-07-15 | $24.52 | $24.52 | $24.31 | $24.44 | $22.85 | 10,228 |
| 2020-07-14 | $24.09 | $24.35 | $24.01 | $24.34 | $22.76 | 7,393 |
| 2020-07-13 | $24.39 | $24.56 | $24.17 | $24.23 | $22.65 | 8,589 |
| 2020-07-10 | $24.16 | $24.21 | $24.11 | $24.15 | $22.58 | 32,953 |
| 2020-07-09 | $24.53 | $24.53 | $24.16 | $24.30 | $22.71 | 36,339 |
| 2020-07-08 | $24.35 | $24.50 | $24.25 | $24.44 | $22.85 | 20,379 |
| 2020-07-07 | $24.30 | $24.44 | $24.10 | $24.17 | $22.59 | 129,839 |
| 2020-07-06 | $24.40 | $24.61 | $24.40 | $24.61 | $23.01 | 23,713 |
| 2020-07-02 | $23.59 | $23.78 | $23.59 | $23.59 | $22.06 | 8,926 |
| 2020-07-01 | $23.00 | $23.14 | $22.93 | $23.08 | $21.57 | 11,778 |
| 2020-06-30 | $22.69 | $22.75 | $22.62 | $22.71 | $21.23 | 55,539 |
| 2020-06-29 | $22.84 | $22.85 | $22.67 | $22.85 | $21.36 | 30,043 |
| 2020-06-26 | $22.96 | $22.96 | $22.65 | $22.73 | $21.25 | 31,578 |
| 2020-06-25 | $22.69 | $22.94 | $22.69 | $22.93 | $21.43 | 55,590 |
| 2020-06-24 | $23.03 | $23.03 | $22.72 | $22.82 | $21.33 | 21,959 |
| 2020-06-23 | $23.27 | $23.27 | $23.05 | $23.10 | $21.59 | 21,472 |
| 2020-06-22 | $23.07 | $23.21 | $23.05 | $23.14 | $21.47 | 95,207 |
| 2020-06-19 | $23.17 | $23.17 | $22.95 | $22.95 | $21.30 | 5,639 |
| 2020-06-18 | $22.96 | $23.00 | $22.94 | $22.96 | $21.30 | 17,519 |
| 2020-06-17 | $23.00 | $23.04 | $22.88 | $22.94 | $21.29 | 11,129 |
| 2020-06-16 | $23.15 | $23.15 | $22.70 | $22.78 | $21.13 | 10,171 |
| 2020-06-15 | $22.40 | $22.83 | $22.31 | $22.65 | $21.02 | 11,405 |
| 2020-06-12 | $22.78 | $22.89 | $22.59 | $22.83 | $21.18 | 4,143 |
| 2020-06-11 | $22.90 | $22.90 | $22.37 | $22.38 | $20.76 | 18,358 |
| 2020-06-10 | $23.41 | $23.63 | $23.38 | $23.63 | $21.92 | 5,282 |
| 2020-06-09 | $23.38 | $23.51 | $23.35 | $23.50 | $21.80 | 6,377 |
| 2020-06-08 | $23.45 | $23.52 | $23.34 | $23.52 | $21.82 | 8,946 |
| 2020-06-05 | $23.47 | $23.56 | $23.33 | $23.41 | $21.72 | 13,495 |
| 2020-06-04 | $23.00 | $23.00 | $22.75 | $22.86 | $21.21 | 5,043 |
| 2020-06-03 | $23.16 | $23.32 | $23.14 | $23.25 | $21.57 | 8,552 |
| 2020-06-02 | $22.44 | $22.76 | $22.44 | $22.69 | $21.05 | 16,727 |
| 2020-06-01 | $21.94 | $22.24 | $21.94 | $22.21 | $20.61 | 4,719 |
| 2020-05-29 | $21.55 | $21.83 | $21.51 | $21.83 | $20.26 | 45,720 |
| 2020-05-28 | $21.67 | $21.67 | $21.42 | $21.45 | $19.90 | 18,035 |
| 2020-05-27 | $21.42 | $21.47 | $21.30 | $21.42 | $19.88 | 2,139 |
| 2020-05-26 | $21.48 | $21.59 | $21.39 | $21.39 | $19.84 | 3,425 |
| 2020-05-22 | $21.04 | $21.04 | $20.80 | $20.86 | $19.36 | 6,888 |
| 2020-05-21 | $21.37 | $21.37 | $21.16 | $21.24 | $19.71 | 47,263 |
| 2020-05-20 | $21.33 | $21.44 | $21.28 | $21.36 | $19.82 | 29,602 |
| 2020-05-19 | $21.20 | $21.27 | $21.10 | $21.12 | $19.59 | 12,990 |
| 2020-05-18 | $21.03 | $21.32 | $21.03 | $21.30 | $19.76 | 20,042 |
| 2020-05-15 | $20.67 | $20.67 | $20.49 | $20.57 | $19.09 | 61,861 |
| 2020-05-14 | $20.46 | $20.92 | $20.41 | $20.92 | $19.41 | 15,181 |
| 2020-05-13 | $21.09 | $21.11 | $20.78 | $20.87 | $19.36 | 21,906 |
| 2020-05-12 | $21.09 | $21.28 | $20.85 | $20.93 | $19.42 | 15,481 |
| 2020-05-11 | $20.95 | $21.09 | $20.94 | $21.00 | $19.49 | 14,877 |
| 2020-05-08 | $21.12 | $21.20 | $21.04 | $21.16 | $19.63 | 14,445 |
| 2020-05-07 | $20.79 | $20.85 | $20.71 | $20.72 | $19.23 | 6,737 |
| 2020-05-06 | $20.76 | $20.76 | $20.62 | $20.63 | $19.14 | 10,117 |
| 2020-05-05 | $20.67 | $20.79 | $20.61 | $20.68 | $19.19 | 25,334 |
| 2020-05-04 | $20.39 | $20.52 | $20.31 | $20.52 | $19.04 | 7,733 |
| 2020-05-01 | $20.34 | $20.39 | $20.08 | $20.15 | $18.70 | 33,414 |
| 2020-04-30 | $21.20 | $21.37 | $20.80 | $20.94 | $19.43 | 10,016 |
| 2020-04-29 | $21.20 | $21.41 | $21.13 | $21.41 | $19.86 | 10,138 |
| 2020-04-28 | $20.87 | $20.91 | $20.73 | $20.79 | $19.29 | 10,081 |
| 2020-04-27 | $20.50 | $20.77 | $20.50 | $20.76 | $19.26 | 20,082 |
| 2020-04-24 | $20.18 | $20.31 | $20.11 | $20.21 | $18.75 | 37,604 |
| 2020-04-23 | $20.45 | $20.71 | $20.27 | $20.36 | $18.89 | 13,044 |
| 2020-04-22 | $20.43 | $20.50 | $20.34 | $20.39 | $18.92 | 16,723 |
| 2020-04-21 | $20.00 | $20.00 | $19.86 | $19.91 | $18.47 | 10,318 |
| 2020-04-20 | $20.60 | $20.67 | $20.30 | $20.39 | $18.92 | 6,377 |
| 2020-04-17 | $20.82 | $20.82 | $20.53 | $20.67 | $19.18 | 31,935 |
| 2020-04-16 | $20.17 | $20.32 | $20.08 | $20.15 | $18.70 | 14,994 |
| 2020-04-15 | $20.25 | $20.26 | $20.10 | $20.18 | $18.72 | 11,634 |
| 2020-04-14 | $20.62 | $20.89 | $20.60 | $20.67 | $19.18 | 20,441 |
| 2020-04-13 | $20.19 | $20.37 | $20.05 | $20.35 | $18.88 | 34,354 |
| 2020-04-09 | $20.57 | $20.68 | $20.27 | $20.27 | $18.81 | 11,954 |
| 2020-04-08 | $20.15 | $20.34 | $20.05 | $20.24 | $18.78 | 11,166 |
| 2020-04-07 | $20.42 | $20.42 | $19.92 | $19.97 | $18.53 | 49,280 |
| 2020-04-06 | $19.52 | $19.86 | $19.43 | $19.71 | $18.29 | 61,444 |
| 2020-04-03 | $19.11 | $21.02 | $18.76 | $18.86 | $17.50 | 11,822 |
| 2020-04-02 | $18.81 | $19.28 | $18.81 | $19.16 | $17.78 | 18,731 |
| 2020-04-01 | $18.81 | $18.81 | $18.47 | $18.49 | $17.16 | 21,691 |
| 2020-03-31 | $19.23 | $19.61 | $19.22 | $19.24 | $17.85 | 37,719 |
| 2020-03-30 | $18.99 | $19.34 | $18.79 | $19.13 | $17.75 | 64,351 |
| 2020-03-27 | $19.13 | $19.27 | $18.87 | $19.08 | $17.70 | 26,303 |
| 2020-03-26 | $19.52 | $21.90 | $19.42 | $20.05 | $18.60 | 36,594 |
| 2020-03-25 | $18.82 | $19.47 | $18.78 | $19.24 | $17.85 | 39,338 |
| 2020-03-24 | $18.27 | $18.70 | $18.22 | $18.42 | $17.09 | 6,529 |
| 2020-03-23 | $17.61 | $17.78 | $17.19 | $17.33 | $16.04 | 32,310 |
| 2020-03-20 | $18.32 | $18.44 | $17.74 | $17.88 | $16.55 | 55,204 |
| 2020-03-19 | $17.30 | $17.94 | $17.30 | $17.76 | $16.44 | 11,520 |
| 2020-03-18 | $17.99 | $18.26 | $17.48 | $17.80 | $16.48 | 34,275 |
| 2020-03-17 | $18.75 | $19.59 | $18.42 | $19.59 | $18.13 | 104,107 |
| 2020-03-16 | $18.59 | $19.18 | $18.25 | $18.35 | $16.99 | 16,467 |
| 2020-03-13 | $21.41 | $21.41 | $20.07 | $20.88 | $19.33 | 25,607 |
| 2020-03-12 | $21.60 | $21.60 | $19.55 | $19.75 | $18.28 | 103,032 |
| 2020-03-11 | $22.38 | $22.46 | $21.85 | $22.04 | $20.40 | 56,273 |
| 2020-03-10 | $22.84 | $23.11 | $22.56 | $23.06 | $21.35 | 13,810 |
| 2020-03-09 | $22.34 | $24.20 | $16.50 | $22.20 | $20.55 | 25,214 |
| 2020-03-06 | $23.68 | $23.90 | $23.61 | $23.82 | $22.05 | 100,077 |
| 2020-03-05 | $24.44 | $24.51 | $23.98 | $24.08 | $22.29 | 7,004 |
| 2020-03-04 | $24.52 | $24.64 | $24.33 | $24.55 | $22.72 | 25,871 |
| 2020-03-03 | $24.12 | $24.55 | $23.92 | $24.07 | $22.28 | 32,020 |
| 2020-03-02 | $23.62 | $24.21 | $23.60 | $24.11 | $22.32 | 142,385 |
| 2020-02-28 | $23.09 | $23.47 | $22.88 | $23.44 | $21.70 | 40,430 |
| 2020-02-27 | $24.20 | $24.20 | $23.85 | $23.85 | $22.08 | 29,477 |
| 2020-02-26 | $24.22 | $24.55 | $24.22 | $24.38 | $22.57 | 909,278 |
| 2020-02-25 | $24.55 | $24.60 | $23.99 | $24.12 | $22.33 | 11,284 |
| 2020-02-24 | $24.29 | $24.42 | $24.17 | $24.17 | $22.37 | 26,123 |
| 2020-02-21 | $25.33 | $25.33 | $25.14 | $25.20 | $23.33 | 13,491 |
| 2020-02-20 | $25.45 | $25.45 | $25.15 | $25.15 | $23.28 | 5,832 |
| 2020-02-19 | $25.62 | $25.71 | $25.53 | $25.62 | $23.72 | 11,431 |
| 2020-02-18 | $25.60 | $25.60 | $25.50 | $25.54 | $23.64 | 4,032 |
| 2020-02-14 | $25.76 | $25.80 | $25.60 | $25.69 | $23.78 | 11,255 |
| 2020-02-13 | $25.71 | $25.80 | $25.64 | $25.65 | $23.74 | 22,670 |
| 2020-02-12 | $25.92 | $26.04 | $25.86 | $25.97 | $24.04 | 5,491 |
| 2020-02-11 | $25.70 | $25.73 | $25.66 | $25.66 | $23.75 | 1,713 |
| 2020-02-10 | $25.23 | $25.37 | $25.22 | $25.33 | $23.45 | 13,981 |
| 2020-02-07 | $25.33 | $25.33 | $25.16 | $25.17 | $23.30 | 5,636 |
| 2020-02-06 | $25.65 | $25.65 | $25.51 | $25.51 | $23.61 | 8,291 |
| 2020-02-05 | $25.81 | $25.81 | $25.57 | $25.59 | $23.69 | 11,732 |
| 2020-02-04 | $25.44 | $25.56 | $25.38 | $25.41 | $23.52 | 18,975 |
| 2020-02-03 | $24.61 | $24.83 | $24.61 | $24.76 | $22.92 | 14,786 |
| 2020-01-31 | $24.62 | $24.62 | $24.44 | $24.50 | $22.68 | 18,312 |
| 2020-01-30 | $24.98 | $25.08 | $24.83 | $25.07 | $23.21 | 16,881 |
| 2020-01-29 | $25.53 | $25.57 | $25.45 | $25.51 | $23.61 | 11,537 |
| 2020-01-28 | $25.34 | $25.38 | $25.31 | $25.35 | $23.47 | 114,980 |
| 2020-01-27 | $25.16 | $25.37 | $24.96 | $25.28 | $23.40 | 7,003 |
| 2020-01-24 | $26.29 | $26.29 | $26.02 | $26.08 | $24.14 | 9,241 |
| 2020-01-23 | $26.21 | $26.35 | $26.05 | $26.32 | $24.36 | 9,699 |
| 2020-01-22 | $26.55 | $26.68 | $26.50 | $26.54 | $24.57 | 6,611 |
| 2020-01-21 | $26.53 | $26.56 | $26.28 | $26.35 | $24.39 | 7,076 |
| 2020-01-17 | $26.89 | $27.03 | $26.86 | $27.03 | $25.02 | 41,931 |
| 2020-01-16 | $26.81 | $26.85 | $26.77 | $26.77 | $24.78 | 9,984 |
| 2020-01-15 | $26.76 | $26.76 | $26.60 | $26.60 | $24.62 | 4,903 |
| 2020-01-14 | $26.71 | $26.84 | $26.71 | $26.75 | $24.76 | 19,702 |
| 2020-01-13 | $26.55 | $26.91 | $26.55 | $26.85 | $24.85 | 17,495 |
| 2020-01-10 | $26.51 | $26.57 | $26.45 | $26.46 | $24.49 | 5,397 |
| 2020-01-09 | $26.39 | $26.39 | $26.28 | $26.30 | $24.34 | 32,245 |
| 2020-01-08 | $26.00 | $26.31 | $26.00 | $26.24 | $24.29 | 9,787 |
| 2020-01-07 | $26.11 | $26.11 | $26.04 | $26.08 | $24.14 | 7,627 |
| 2020-01-06 | $25.90 | $26.13 | $25.90 | $26.09 | $24.15 | 9,544 |
| 2020-01-03 | $26.27 | $26.29 | $26.12 | $26.12 | $24.18 | 17,896 |
| 2020-01-02 | $26.49 | $26.63 | $26.43 | $26.60 | $24.62 | 36,609 |
| 2019-12-31 | $26.10 | $26.25 | $26.05 | $26.25 | $24.30 | 8,389 |
| 2019-12-30 | $26.16 | $26.23 | $25.94 | $25.94 | $24.01 | 13,023 |
| 2019-12-27 | $26.10 | $26.14 | $26.04 | $26.08 | $24.14 | 9,126 |
| 2019-12-26 | $25.86 | $26.03 | $25.86 | $25.97 | $24.03 | 14,006 |
| 2019-12-24 | $25.86 | $25.89 | $25.71 | $25.79 | $23.87 | 4,085 |
| 2019-12-23 | $25.80 | $25.84 | $25.74 | $25.79 | $23.87 | 9,751 |
| 2019-12-20 | $25.88 | $25.94 | $25.85 | $25.91 | $23.88 | 7,281 |
| 2019-12-19 | $25.85 | $25.94 | $25.80 | $25.94 | $23.91 | 12,766 |
| 2019-12-18 | $25.93 | $25.95 | $25.86 | $25.90 | $23.87 | 14,980 |
| 2019-12-17 | $25.67 | $25.85 | $25.67 | $25.79 | $23.77 | 28,112 |
| 2019-12-16 | $25.66 | $25.80 | $25.66 | $25.73 | $23.71 | 5,946 |
| 2019-12-13 | $25.36 | $25.58 | $25.30 | $25.58 | $23.58 | 115,346 |
| 2019-12-12 | $25.22 | $25.47 | $25.22 | $25.35 | $23.37 | 17,116 |
| 2019-12-11 | $24.90 | $25.11 | $24.87 | $25.01 | $23.05 | 18,430 |
| 2019-12-10 | $24.62 | $24.75 | $24.62 | $24.75 | $22.81 | 4,315 |
| 2019-12-09 | $24.70 | $24.70 | $24.61 | $24.61 | $22.68 | 5,765 |
| 2019-12-06 | $24.68 | $24.76 | $24.66 | $24.68 | $22.75 | 10,139 |
| 2019-12-05 | $24.56 | $24.56 | $24.47 | $24.50 | $22.59 | 3,909 |
| 2019-12-04 | $24.36 | $24.49 | $24.36 | $24.45 | $22.54 | 1,832 |
| 2019-12-03 | $24.13 | $24.20 | $24.10 | $24.16 | $22.27 | 15,055 |
| 2019-12-02 | $24.31 | $24.34 | $24.27 | $24.30 | $22.40 | 6,923 |
| 2019-11-29 | $24.32 | $24.32 | $24.24 | $24.24 | $22.34 | 588 |
| 2019-11-27 | $24.62 | $24.65 | $24.52 | $24.52 | $22.60 | 2,006 |
| 2019-11-26 | $24.67 | $24.67 | $24.48 | $24.62 | $22.69 | 9,099 |
| 2019-11-25 | $24.73 | $24.74 | $24.64 | $24.74 | $22.80 | 11,105 |
| 2019-11-22 | $24.58 | $24.58 | $24.49 | $24.49 | $22.57 | 13,917 |
| 2019-11-21 | $24.52 | $24.60 | $24.52 | $24.55 | $22.63 | 4,604 |
| 2019-11-20 | $24.61 | $24.77 | $24.60 | $24.60 | $22.68 | 6,288 |
| 2019-11-19 | $24.74 | $24.77 | $24.67 | $24.72 | $22.79 | 1,322 |
| 2019-11-18 | $24.49 | $24.63 | $24.49 | $24.59 | $22.66 | 7,286 |
| 2019-11-15 | $24.61 | $24.67 | $24.57 | $24.61 | $22.68 | 4,892 |
| 2019-11-14 | $24.39 | $24.39 | $24.31 | $24.39 | $22.48 | 4,326 |
| 2019-11-13 | $24.40 | $24.48 | $24.36 | $24.47 | $22.56 | 6,471 |
| 2019-11-12 | $24.76 | $24.76 | $24.55 | $24.61 | $22.68 | 5,802 |
| 2019-11-11 | $24.66 | $24.87 | $24.55 | $24.68 | $22.75 | 9,874 |
| 2019-11-08 | $25.00 | $25.00 | $24.92 | $24.94 | $22.99 | 5,749 |
| 2019-11-07 | $25.18 | $25.27 | $25.12 | $25.19 | $23.22 | 9,801 |
| 2019-11-06 | $25.00 | $25.00 | $24.93 | $24.93 | $22.98 | 3,380 |
| 2019-11-05 | $25.09 | $25.09 | $25.01 | $25.06 | $23.10 | 4,547 |
| 2019-11-04 | $24.88 | $24.99 | $24.88 | $24.97 | $23.01 | 5,801 |
| 2019-11-01 | $24.52 | $24.67 | $24.52 | $24.64 | $22.71 | 2,589 |
| 2019-10-31 | $24.33 | $24.33 | $24.20 | $24.24 | $22.34 | 14,556 |
| 2019-10-30 | $24.37 | $24.56 | $24.31 | $24.52 | $22.61 | 8,417 |
| 2019-10-29 | $24.49 | $24.51 | $24.42 | $24.46 | $22.54 | 4,081 |
| 2019-10-28 | $24.56 | $24.63 | $24.52 | $24.58 | $22.66 | 4,557 |
| 2019-10-25 | $24.35 | $24.46 | $24.35 | $24.40 | $22.49 | 6,614 |
| 2019-10-24 | $24.37 | $24.37 | $24.28 | $24.29 | $22.39 | 4,141 |
| 2019-10-23 | $24.28 | $24.32 | $24.26 | $24.29 | $22.39 | 4,941 |
| 2019-10-22 | $24.28 | $24.28 | $24.23 | $24.26 | $22.36 | 4,175 |
| 2019-10-21 | $24.06 | $24.21 | $24.06 | $24.19 | $22.30 | 3,791 |
| 2019-10-18 | $24.21 | $24.21 | $24.14 | $24.17 | $22.28 | 8,872 |
| 2019-10-17 | $24.34 | $24.34 | $24.20 | $24.28 | $22.38 | 3,222 |
| 2019-10-16 | $24.13 | $24.20 | $24.09 | $24.14 | $22.25 | 7,823 |
| 2019-10-15 | $24.10 | $24.15 | $24.10 | $24.15 | $22.26 | 4,731 |
| 2019-10-14 | $23.94 | $24.04 | $23.94 | $23.98 | $22.10 | 6,295 |
| 2019-10-11 | $24.01 | $24.13 | $24.01 | $24.12 | $22.23 | 6,340 |
| 2019-10-10 | $23.56 | $23.82 | $23.56 | $23.71 | $21.85 | 9,500 |
| 2019-10-09 | $23.49 | $23.56 | $23.45 | $23.45 | $21.62 | 11,495 |
| 2019-10-08 | $23.44 | $23.44 | $23.30 | $23.30 | $21.48 | 2,052 |
| 2019-10-07 | $23.55 | $23.55 | $23.28 | $23.28 | $21.46 | 2,148 |
| 2019-10-04 | $23.46 | $23.61 | $23.42 | $23.58 | $21.74 | 5,800 |
| 2019-10-03 | $23.28 | $23.48 | $23.28 | $23.41 | $21.58 | 43,990 |
| 2019-10-02 | $23.32 | $23.32 | $23.15 | $23.16 | $21.35 | 10,428 |
| 2019-10-01 | $23.33 | $23.40 | $23.24 | $23.24 | $21.42 | 119,779 |
| 2019-09-30 | $23.49 | $23.58 | $23.44 | $23.44 | $21.61 | 9,307 |
| 2019-09-27 | $23.64 | $23.64 | $23.29 | $23.29 | $21.47 | 1,383 |
| 2019-09-26 | $23.48 | $23.53 | $23.47 | $23.53 | $21.69 | 2,224 |
| 2019-09-25 | $23.52 | $23.52 | $23.30 | $23.46 | $21.62 | 6,573 |
| 2019-09-24 | $23.72 | $23.72 | $23.49 | $23.57 | $21.73 | 12,034 |
| 2019-09-23 | $23.96 | $24.05 | $23.90 | $23.95 | $21.84 | 3,834 |
| 2019-09-20 | $24.02 | $24.02 | $23.89 | $24.00 | $21.88 | 4,655 |
| 2019-09-19 | $24.01 | $24.03 | $23.97 | $23.97 | $21.85 | 8,164 |
| 2019-09-18 | $24.05 | $24.09 | $23.88 | $24.00 | $21.88 | 6,684 |
| 2019-09-17 | $24.00 | $24.02 | $23.96 | $24.00 | $21.88 | 4,090 |
| 2019-09-16 | $24.15 | $24.15 | $23.91 | $24.02 | $21.90 | 37,152 |
| 2019-09-13 | $24.26 | $24.30 | $24.19 | $24.24 | $22.10 | 9,680 |
| 2019-09-12 | $24.01 | $24.24 | $24.01 | $24.11 | $21.98 | 23,374 |
| 2019-09-11 | $23.75 | $23.93 | $23.75 | $23.87 | $21.76 | 7,541 |
| 2019-09-10 | $23.66 | $23.75 | $23.66 | $23.73 | $21.63 | 7,898 |
| 2019-09-09 | $23.81 | $23.81 | $23.65 | $23.74 | $21.64 | 39,816 |
| 2019-09-06 | $23.77 | $23.77 | $23.69 | $23.71 | $21.61 | 2,140 |
| 2019-09-05 | $23.48 | $23.64 | $23.48 | $23.60 | $21.52 | 5,000 |
| 2019-09-04 | $23.23 | $23.32 | $23.18 | $23.31 | $21.25 | 18,894 |
| 2019-09-03 | $22.80 | $22.92 | $22.80 | $22.92 | $20.89 | 4,422 |
| 2019-08-30 | $22.97 | $23.01 | $22.91 | $22.98 | $20.95 | 2,095 |
| 2019-08-29 | $22.82 | $22.90 | $22.77 | $22.87 | $20.85 | 3,053 |
| 2019-08-28 | $22.49 | $22.65 | $22.44 | $22.58 | $20.59 | 23,991 |
| 2019-08-27 | $22.69 | $22.70 | $22.61 | $22.64 | $20.64 | 9,159 |
| 2019-08-26 | $22.53 | $22.57 | $22.48 | $22.52 | $20.53 | 10,822 |
| 2019-08-23 | $22.66 | $22.74 | $22.34 | $22.37 | $20.39 | 5,037 |
| 2019-08-22 | $22.86 | $22.86 | $22.69 | $22.69 | $20.69 | 4,566 |
| 2019-08-21 | $22.96 | $23.05 | $22.96 | $23.01 | $20.97 | 10,876 |
| 2019-08-20 | $22.82 | $22.84 | $22.76 | $22.76 | $20.75 | 9,568 |
| 2019-08-19 | $22.84 | $22.84 | $22.67 | $22.69 | $20.69 | 3,234 |
| 2019-08-16 | $22.55 | $22.62 | $22.51 | $22.56 | $20.57 | 6,889 |
| 2019-08-15 | $22.30 | $22.40 | $22.28 | $22.31 | $20.34 | 5,633 |
| 2019-08-14 | $22.40 | $22.43 | $22.19 | $22.21 | $20.25 | 41,638 |
| 2019-08-13 | $22.94 | $23.01 | $22.79 | $22.79 | $20.78 | 19,721 |
| 2019-08-12 | $22.75 | $22.80 | $22.49 | $22.49 | $20.50 | 72,782 |
| 2019-08-09 | $22.93 | $23.06 | $22.88 | $22.94 | $20.91 | 5,640 |
| 2019-08-08 | $23.01 | $23.24 | $23.01 | $23.19 | $21.14 | 5,949 |
| 2019-08-07 | $22.52 | $22.97 | $22.52 | $22.97 | $20.94 | 12,987 |
| 2019-08-06 | $22.66 | $22.89 | $22.65 | $22.89 | $20.87 | 9,147 |
| 2019-08-05 | $22.87 | $22.87 | $22.34 | $22.34 | $20.37 | 9,694 |
| 2019-08-02 | $23.44 | $23.44 | $23.22 | $23.33 | $21.27 | 3,921 |
| 2019-08-01 | $24.08 | $24.15 | $23.50 | $23.54 | $21.46 | 7,354 |
| 2019-07-31 | $24.18 | $24.19 | $23.97 | $24.02 | $21.90 | 9,766 |
| 2019-07-30 | $24.32 | $24.33 | $24.16 | $24.22 | $22.08 | 7,493 |
| 2019-07-29 | $24.34 | $24.38 | $24.27 | $24.38 | $22.23 | 2,397 |
| 2019-07-26 | $24.39 | $24.53 | $24.39 | $24.53 | $22.36 | 1,610 |
| 2019-07-25 | $24.48 | $24.48 | $24.38 | $24.40 | $22.25 | 6,779 |
| 2019-07-24 | $24.48 | $24.65 | $24.48 | $24.60 | $22.42 | 5,178 |
| 2019-07-23 | $24.66 | $24.66 | $24.46 | $24.58 | $22.40 | 8,089 |
| 2019-07-22 | $24.59 | $24.75 | $24.53 | $24.55 | $22.38 | 12,592 |
| 2019-07-19 | $24.77 | $24.77 | $24.47 | $24.58 | $22.40 | 2,962 |
| 2019-07-18 | $24.53 | $24.68 | $24.45 | $24.66 | $22.48 | 5,800 |
| 2019-07-17 | $24.60 | $24.65 | $24.52 | $24.53 | $22.36 | 13,775 |
| 2019-07-16 | $24.58 | $24.69 | $24.56 | $24.62 | $22.45 | 2,692 |
| 2019-07-15 | $24.54 | $24.58 | $24.47 | $24.54 | $22.37 | 13,235 |
| 2019-07-12 | $24.41 | $24.50 | $24.37 | $24.47 | $22.31 | 59,549 |
| 2019-07-11 | $24.64 | $24.64 | $24.43 | $24.51 | $22.34 | 6,922 |
| 2019-07-10 | $24.64 | $24.66 | $24.50 | $24.60 | $22.43 | 8,761 |
| 2019-07-09 | $24.22 | $24.39 | $24.22 | $24.31 | $22.16 | 6,558 |
| 2019-07-08 | $24.41 | $24.56 | $24.36 | $24.42 | $22.26 | 13,393 |
| 2019-07-05 | $24.58 | $24.65 | $24.54 | $24.65 | $22.47 | 3,589 |
| 2019-07-03 | $24.81 | $24.86 | $24.79 | $24.84 | $22.64 | 11,325 |
| 2019-07-02 | $24.96 | $25.05 | $24.85 | $24.99 | $22.78 | 4,443 |
| 2019-07-01 | $25.14 | $25.24 | $24.84 | $24.98 | $22.77 | 17,962 |
| 2019-06-28 | $24.59 | $24.76 | $24.57 | $24.76 | $22.57 | 10,680 |
| 2019-06-27 | $24.55 | $24.77 | $24.55 | $24.71 | $22.53 | 6,179 |
| 2019-06-26 | $24.44 | $24.60 | $24.44 | $24.48 | $22.32 | 20,649 |
| 2019-06-25 | $24.43 | $24.57 | $24.27 | $24.27 | $22.13 | 7,160 |
| 2019-06-24 | $24.57 | $24.62 | $24.50 | $24.55 | $22.38 | 19,844 |
| 2019-06-21 | $24.71 | $24.77 | $24.61 | $24.72 | $22.35 | 10,586 |
| 2019-06-20 | $24.80 | $24.87 | $24.69 | $24.80 | $22.42 | 8,144 |
| 2019-06-19 | $24.24 | $24.57 | $24.24 | $24.40 | $22.06 | 35,546 |
| 2019-06-18 | $23.90 | $24.33 | $23.90 | $24.24 | $21.92 | 21,672 |
| 2019-06-17 | $23.65 | $23.79 | $23.65 | $23.69 | $21.42 | 8,151 |
| 2019-06-14 | $23.73 | $23.79 | $23.66 | $23.66 | $21.39 | 27,941 |
| 2019-06-13 | $24.07 | $24.07 | $23.82 | $23.82 | $21.54 | 10,940 |
| 2019-06-12 | $23.98 | $24.06 | $23.92 | $23.96 | $21.67 | 18,060 |
| 2019-06-11 | $24.20 | $24.29 | $24.12 | $24.12 | $21.81 | 9,292 |
| 2019-06-10 | $23.82 | $24.05 | $23.82 | $23.94 | $21.65 | 8,163 |
| 2019-06-07 | $23.49 | $23.81 | $23.49 | $23.64 | $21.37 | 13,684 |
| 2019-06-06 | $23.47 | $23.64 | $23.38 | $23.51 | $21.26 | 44,063 |
| 2019-06-05 | $23.54 | $23.54 | $23.41 | $23.41 | $21.17 | 6,940 |
| 2019-06-04 | $23.49 | $23.57 | $23.46 | $23.55 | $21.29 | 8,216 |
| 2019-06-03 | $23.62 | $23.73 | $23.62 | $23.68 | $21.41 | 3,420 |
| 2019-05-31 | $23.28 | $23.51 | $23.26 | $23.50 | $21.25 | 9,375 |
| 2019-05-30 | $23.28 | $23.32 | $23.25 | $23.28 | $21.05 | 8,028 |
| 2019-05-29 | $23.08 | $23.17 | $23.07 | $23.14 | $20.92 | 6,210 |
| 2019-05-28 | $23.26 | $23.26 | $23.05 | $23.05 | $20.84 | 23,099 |
| 2019-05-24 | $23.11 | $23.11 | $22.96 | $23.06 | $20.85 | 11,935 |
| 2019-05-23 | $22.93 | $22.98 | $22.82 | $22.94 | $20.74 | 32,161 |
| 2019-05-22 | $23.35 | $23.35 | $23.23 | $23.33 | $21.09 | 2,604 |
| 2019-05-21 | $23.11 | $23.34 | $23.11 | $23.34 | $21.10 | 5,180 |
| 2019-05-20 | $22.93 | $23.12 | $22.93 | $23.03 | $20.82 | 24,779 |
| 2019-05-17 | $23.30 | $23.30 | $23.18 | $23.18 | $20.96 | 1,407 |
| 2019-05-16 | $23.75 | $23.77 | $23.60 | $23.65 | $21.38 | 4,426 |
| 2019-05-15 | $23.73 | $23.78 | $23.72 | $23.78 | $21.50 | 6,591 |
| 2019-05-14 | $23.60 | $23.74 | $23.59 | $23.73 | $21.46 | 4,339 |
| 2019-05-13 | $23.61 | $23.61 | $23.27 | $23.40 | $21.16 | 12,177 |
| 2019-05-10 | $24.12 | $24.32 | $23.95 | $24.32 | $21.99 | 5,065 |
| 2019-05-09 | $23.85 | $23.99 | $23.76 | $23.92 | $21.62 | 8,426 |
| 2019-05-08 | $24.31 | $24.52 | $24.31 | $24.46 | $22.12 | 2,795 |
| 2019-05-07 | $24.53 | $24.53 | $24.24 | $24.24 | $21.92 | 4,651 |
| 2019-05-06 | $24.45 | $24.79 | $24.45 | $24.79 | $22.41 | 7,441 |
| 2019-05-03 | $25.18 | $25.36 | $25.18 | $25.34 | $22.91 | 14,439 |
| 2019-05-02 | $25.09 | $25.09 | $25.01 | $25.04 | $22.64 | 1,344 |
| 2019-05-01 | $25.25 | $25.35 | $25.25 | $25.25 | $22.83 | 4,020 |
| 2019-04-30 | $25.07 | $25.31 | $25.07 | $25.25 | $22.83 | 8,356 |
| 2019-04-29 | $25.10 | $25.16 | $25.08 | $25.11 | $22.70 | 12,716 |
| 2019-04-26 | $25.12 | $25.14 | $25.07 | $25.09 | $22.69 | 1,949 |
| 2019-04-25 | $25.07 | $25.07 | $24.98 | $25.02 | $22.62 | 2,957 |
| 2019-04-24 | $25.24 | $25.27 | $25.11 | $25.27 | $22.85 | 14,598 |
| 2019-04-23 | $25.42 | $25.52 | $25.42 | $25.48 | $23.03 | 6,997 |
| 2019-04-22 | $25.47 | $25.51 | $25.42 | $25.49 | $23.05 | 11,593 |
| 2019-04-18 | $25.63 | $25.73 | $25.55 | $25.65 | $23.19 | 4,236 |
| 2019-04-17 | $25.87 | $25.87 | $25.67 | $25.67 | $23.21 | 10,725 |
| 2019-04-16 | $25.54 | $25.63 | $25.53 | $25.61 | $23.16 | 10,186 |
| 2019-04-15 | $25.61 | $25.61 | $25.39 | $25.43 | $22.99 | 5,574 |
| 2019-04-12 | $25.66 | $25.74 | $25.62 | $25.67 | $23.20 | 3,886 |
| 2019-04-11 | $25.44 | $25.53 | $25.36 | $25.39 | $22.96 | 5,111 |
| 2019-04-10 | $25.63 | $25.75 | $25.63 | $25.68 | $23.22 | 22,394 |
| 2019-04-09 | $25.55 | $25.60 | $25.51 | $25.53 | $23.08 | 10,807 |
| 2019-04-08 | $25.38 | $25.60 | $25.38 | $25.50 | $23.06 | 3,589 |
| 2019-04-05 | $25.56 | $25.68 | $25.49 | $25.55 | $23.10 | 17,407 |
| 2019-04-04 | $25.41 | $25.52 | $25.38 | $25.48 | $23.04 | 10,314 |
| 2019-04-03 | $25.31 | $25.42 | $25.24 | $25.33 | $22.90 | 31,170 |
| 2019-04-02 | $25.07 | $25.15 | $25.05 | $25.06 | $22.66 | 3,852 |
| 2019-04-01 | $25.21 | $25.21 | $25.10 | $25.16 | $22.75 | 3,054 |
| 2019-03-29 | $24.84 | $24.94 | $24.74 | $24.75 | $22.38 | 10,550 |
| 2019-03-28 | $24.32 | $24.55 | $24.32 | $24.55 | $22.20 | 19,386 |
| 2019-03-27 | $24.55 | $24.55 | $24.20 | $24.30 | $21.97 | 10,933 |
| 2019-03-26 | $24.50 | $24.60 | $24.47 | $24.52 | $22.17 | 4,938 |
| 2019-03-25 | $24.38 | $24.51 | $24.38 | $24.51 | $22.13 | 5,073 |
| 2019-03-22 | $24.78 | $24.78 | $24.38 | $24.47 | $22.09 | 9,743 |
| 2019-03-21 | $25.02 | $25.12 | $24.88 | $25.12 | $22.68 | 11,418 |
| 2019-03-20 | $25.03 | $25.26 | $24.77 | $25.24 | $22.79 | 4,245 |
| 2019-03-19 | $25.07 | $25.14 | $25.06 | $25.06 | $22.63 | 5,570 |
| 2019-03-18 | $24.98 | $24.98 | $24.92 | $24.98 | $22.55 | 2,420 |
| 2019-03-15 | $24.52 | $24.78 | $24.52 | $24.70 | $22.30 | 6,170 |
| 2019-03-14 | $24.43 | $24.43 | $24.21 | $24.39 | $22.02 | 13,204 |
| 2019-03-13 | $24.56 | $24.59 | $24.46 | $24.57 | $22.18 | 3,754 |
| 2019-03-12 | $24.53 | $24.55 | $24.37 | $24.45 | $22.08 | 6,252 |
| 2019-03-11 | $24.13 | $24.41 | $24.13 | $24.37 | $22.00 | 5,230 |
| 2019-03-08 | $23.78 | $23.98 | $23.78 | $23.89 | $21.57 | 10,065 |
| 2019-03-07 | $24.23 | $24.28 | $24.04 | $24.05 | $21.71 | 7,819 |
| 2019-03-06 | $24.64 | $24.65 | $24.49 | $24.49 | $22.11 | 7,821 |
| 2019-03-05 | $24.53 | $24.78 | $24.53 | $24.68 | $22.28 | 12,068 |
| 2019-03-04 | $24.44 | $24.56 | $24.24 | $24.42 | $22.05 | 20,020 |
| 2019-03-01 | $24.37 | $24.37 | $24.30 | $24.32 | $21.95 | 2,072 |
| 2019-02-28 | $24.27 | $24.30 | $24.20 | $24.27 | $21.91 | 5,341 |
| 2019-02-27 | $24.49 | $24.52 | $24.47 | $24.47 | $22.09 | 5,563 |
| 2019-02-26 | $24.71 | $24.82 | $24.71 | $24.74 | $22.34 | 6,437 |
| 2019-02-25 | $24.84 | $25.00 | $24.83 | $24.87 | $22.45 | 6,697 |
| 2019-02-22 | $24.48 | $24.67 | $24.48 | $24.51 | $22.13 | 14,322 |
| 2019-02-21 | $24.20 | $24.30 | $24.20 | $24.26 | $21.91 | 7,363 |
| 2019-02-20 | $24.43 | $24.43 | $24.29 | $24.31 | $21.95 | 5,709 |
| 2019-02-19 | $23.93 | $24.28 | $23.93 | $24.28 | $21.92 | 28,560 |
| 2019-02-15 | $23.88 | $24.00 | $23.88 | $24.00 | $21.67 | 17,843 |
| 2019-02-14 | $23.88 | $24.15 | $23.82 | $24.04 | $21.70 | 23,009 |
| 2019-02-13 | $24.24 | $24.24 | $23.96 | $24.00 | $21.67 | 22,021 |
| 2019-02-12 | $24.04 | $24.17 | $24.04 | $24.16 | $21.81 | 10,062 |
| 2019-02-11 | $24.06 | $24.06 | $23.87 | $23.88 | $21.56 | 6,099 |
| 2019-02-08 | $23.84 | $23.98 | $23.81 | $23.98 | $21.65 | 5,050 |
| 2019-02-07 | $24.10 | $24.12 | $23.90 | $24.12 | $21.78 | 11,410 |
| 2019-02-06 | $24.38 | $24.38 | $24.19 | $24.21 | $21.86 | 13,478 |
| 2019-02-05 | $24.20 | $24.54 | $24.20 | $24.47 | $22.09 | 15,268 |
| 2019-02-04 | $24.06 | $24.29 | $24.06 | $24.16 | $21.81 | 5,696 |
| 2019-02-01 | $24.21 | $24.21 | $24.05 | $24.07 | $21.73 | 12,473 |
| 2019-01-31 | $24.22 | $24.34 | $24.13 | $24.31 | $21.95 | 24,063 |
| 2019-01-30 | $23.77 | $24.25 | $23.71 | $24.22 | $21.87 | 38,181 |
| 2019-01-29 | $23.60 | $23.71 | $23.53 | $23.69 | $21.39 | 14,079 |
| 2019-01-28 | $23.45 | $23.59 | $23.42 | $23.56 | $21.27 | 42,263 |
| 2019-01-25 | $23.78 | $23.86 | $23.77 | $23.84 | $21.52 | 9,414 |
| 2019-01-24 | $23.27 | $23.52 | $23.27 | $23.52 | $21.24 | 48,899 |
| 2019-01-23 | $23.15 | $23.36 | $23.11 | $23.36 | $21.09 | 222,747 |
| 2019-01-22 | $23.09 | $23.10 | $22.92 | $22.95 | $20.72 | 4,580 |
| 2019-01-18 | $23.21 | $23.40 | $23.21 | $23.32 | $21.05 | 6,653 |
| 2019-01-17 | $23.05 | $23.29 | $22.97 | $23.26 | $21.00 | 20,658 |
| 2019-01-16 | $22.99 | $23.26 | $22.99 | $23.17 | $20.92 | 16,286 |
| 2019-01-15 | $22.90 | $22.95 | $22.84 | $22.87 | $20.65 | 14,914 |
| 2019-01-14 | $22.68 | $22.81 | $22.63 | $22.73 | $20.52 | 21,523 |
| 2019-01-11 | $22.83 | $22.90 | $22.81 | $22.85 | $20.63 | 10,564 |
| 2019-01-10 | $22.83 | $22.99 | $22.79 | $22.94 | $20.71 | 12,932 |
| 2019-01-09 | $22.63 | $22.83 | $22.63 | $22.70 | $20.49 | 15,338 |
| 2019-01-08 | $22.36 | $22.45 | $22.32 | $22.38 | $20.21 | 6,821 |
| 2019-01-07 | $22.34 | $22.45 | $22.30 | $22.42 | $20.24 | 18,373 |
| 2019-01-04 | $21.98 | $22.50 | $21.98 | $22.36 | $20.19 | 20,415 |
| 2019-01-03 | $21.91 | $21.91 | $21.70 | $21.80 | $19.68 | 20,097 |
| 2019-01-02 | $21.95 | $22.29 | $21.95 | $22.29 | $20.12 | 5,219 |
| 2018-12-31 | $22.40 | $22.40 | $22.10 | $22.22 | $20.06 | 16,596 |
| 2018-12-28 | $22.27 | $22.36 | $22.12 | $22.27 | $20.11 | 54,597 |
| 2018-12-27 | $21.83 | $22.13 | $21.79 | $22.12 | $19.97 | 24,406 |
| 2018-12-26 | $21.91 | $22.10 | $21.77 | $22.10 | $19.95 | 43,778 |
| 2018-12-24 | $21.96 | $22.07 | $21.88 | $21.88 | $19.76 | 6,984 |
| 2018-12-21 | $22.30 | $22.50 | $22.05 | $22.09 | $19.79 | 41,210 |
| 2018-12-20 | $22.49 | $22.49 | $22.19 | $22.33 | $20.01 | 25,734 |
| 2018-12-19 | $22.52 | $22.71 | $22.02 | $22.14 | $19.83 | 40,269 |
| 2018-12-18 | $22.45 | $22.63 | $22.45 | $22.53 | $20.18 | 26,170 |
| 2018-12-17 | $22.51 | $22.55 | $22.26 | $22.34 | $20.02 | 44,975 |
| 2018-12-14 | $22.57 | $22.70 | $22.53 | $22.64 | $20.28 | 28,973 |
| 2018-12-13 | $22.83 | $22.99 | $22.81 | $22.82 | $20.44 | 53,206 |
| 2018-12-12 | $22.88 | $23.00 | $22.83 | $22.83 | $20.45 | 13,462 |
| 2018-12-11 | $22.53 | $22.58 | $22.35 | $22.52 | $20.18 | 25,604 |
| 2018-12-10 | $22.17 | $22.34 | $22.02 | $22.34 | $20.01 | 37,045 |
| 2018-12-07 | $22.79 | $22.79 | $22.46 | $22.46 | $20.12 | 88,538 |
| 2018-12-06 | $22.58 | $22.89 | $22.40 | $22.89 | $20.51 | 9,916 |
| 2018-12-04 | $23.67 | $23.67 | $23.16 | $23.18 | $20.76 | 17,336 |
| 2018-12-03 | $23.76 | $23.76 | $23.46 | $23.70 | $21.23 | 45,297 |
| 2018-11-30 | $23.07 | $23.12 | $23.03 | $23.09 | $20.69 | 13,260 |
| 2018-11-29 | $23.26 | $23.29 | $23.15 | $23.16 | $20.75 | 15,404 |
| 2018-11-28 | $22.94 | $23.37 | $22.83 | $23.34 | $20.91 | 17,854 |
| 2018-11-27 | $22.58 | $22.79 | $22.47 | $22.73 | $20.36 | 17,457 |
| 2018-11-26 | $22.72 | $22.77 | $22.58 | $22.68 | $20.32 | 16,265 |
| 2018-11-23 | $22.40 | $22.50 | $22.37 | $22.39 | $20.06 | 22,827 |
| 2018-11-21 | $22.78 | $22.83 | $22.69 | $22.70 | $20.33 | 6,307 |
| 2018-11-20 | $22.36 | $22.52 | $22.19 | $22.19 | $19.88 | 25,122 |
| 2018-11-19 | $22.78 | $22.81 | $22.62 | $22.70 | $20.34 | 9,018 |
| 2018-11-16 | $22.64 | $23.02 | $22.64 | $22.97 | $20.58 | 8,469 |
| 2018-11-15 | $22.49 | $23.03 | $22.49 | $22.87 | $20.49 | 17,800 |
| 2018-11-14 | $22.57 | $22.57 | $22.34 | $22.49 | $20.15 | 18,883 |
| 2018-11-13 | $22.31 | $22.54 | $22.26 | $22.40 | $20.07 | 12,636 |
| 2018-11-12 | $22.23 | $22.23 | $22.02 | $22.05 | $19.75 | 50,058 |
| 2018-11-09 | $22.35 | $22.35 | $22.17 | $22.30 | $19.98 | 7,837 |
| 2018-11-08 | $22.87 | $22.88 | $22.56 | $22.62 | $20.26 | 33,509 |
| 2018-11-07 | $23.03 | $23.30 | $22.98 | $23.25 | $20.83 | 60,276 |
| 2018-11-06 | $22.69 | $22.78 | $22.65 | $22.72 | $20.35 | 8,428 |
| 2018-11-05 | $22.86 | $22.91 | $22.76 | $22.91 | $20.52 | 10,481 |
| 2018-11-02 | $22.89 | $23.05 | $22.64 | $22.81 | $20.43 | 31,343 |
| 2018-11-01 | $22.12 | $22.57 | $22.12 | $22.57 | $20.22 | 27,548 |
| 2018-10-31 | $21.87 | $21.91 | $21.73 | $21.79 | $19.52 | 42,898 |
| 2018-10-30 | $21.27 | $21.52 | $21.23 | $21.49 | $19.25 | 15,173 |
| 2018-10-29 | $21.68 | $21.69 | $21.07 | $21.16 | $18.96 | 61,203 |
| 2018-10-26 | $21.62 | $21.74 | $21.41 | $21.64 | $19.39 | 36,811 |
| 2018-10-25 | $21.69 | $22.09 | $21.69 | $22.02 | $19.73 | 22,724 |
| 2018-10-24 | $22.17 | $22.17 | $21.59 | $21.59 | $19.34 | 15,863 |
| 2018-10-23 | $22.00 | $22.42 | $22.00 | $22.37 | $20.04 | 62,926 |
| 2018-10-22 | $22.62 | $22.62 | $22.42 | $22.43 | $20.09 | 113,303 |
| 2018-10-19 | $22.32 | $22.45 | $22.30 | $22.40 | $20.07 | 18,418 |
| 2018-10-18 | $22.26 | $22.35 | $21.97 | $22.02 | $19.73 | 29,346 |
| 2018-10-17 | $22.64 | $22.67 | $22.45 | $22.45 | $20.11 | 77,690 |
| 2018-10-16 | $22.53 | $22.84 | $22.53 | $22.81 | $20.43 | 9,497 |
| 2018-10-15 | $22.29 | $22.41 | $21.40 | $22.36 | $20.03 | 5,419 |
| 2018-10-12 | $22.38 | $22.50 | $22.28 | $22.43 | $20.09 | 28,008 |
| 2018-10-11 | $22.16 | $22.16 | $21.82 | $21.92 | $19.64 | 19,133 |
| 2018-10-10 | $22.30 | $22.32 | $22.03 | $22.03 | $19.74 | 23,274 |
| 2018-10-09 | $22.58 | $22.76 | $22.49 | $22.70 | $20.34 | 22,787 |
| 2018-10-08 | $22.51 | $22.83 | $22.51 | $22.83 | $20.45 | 4,686 |
| 2018-10-05 | $22.71 | $22.73 | $22.53 | $22.68 | $20.32 | 27,034 |
| 2018-10-04 | $22.97 | $23.02 | $22.60 | $22.71 | $20.34 | 63,608 |
| 2018-10-03 | $23.66 | $23.67 | $23.21 | $23.28 | $20.86 | 21,596 |
| 2018-10-02 | $23.67 | $23.73 | $23.63 | $23.72 | $21.25 | 5,496 |
| 2018-10-01 | $23.93 | $24.04 | $23.89 | $23.89 | $21.40 | 17,348 |
| 2018-09-28 | $23.93 | $23.98 | $23.83 | $23.94 | $21.45 | 10,428 |
| 2018-09-27 | $23.94 | $24.05 | $23.88 | $23.93 | $21.44 | 49,296 |
| 2018-09-26 | $23.90 | $24.02 | $23.85 | $23.97 | $21.47 | 28,349 |
| 2018-09-25 | $24.05 | $24.05 | $23.94 | $24.02 | $21.52 | 3,605 |
| 2018-09-24 | $24.16 | $24.18 | $24.08 | $24.15 | $21.41 | 1,945 |
| 2018-09-21 | $24.27 | $24.39 | $24.27 | $24.32 | $21.56 | 8,722 |
| 2018-09-20 | $24.23 | $24.37 | $24.22 | $24.29 | $21.53 | 6,344 |
| 2018-09-19 | $23.98 | $24.14 | $23.98 | $24.04 | $21.31 | 2,960 |
| 2018-09-18 | $23.70 | $23.91 | $23.70 | $23.80 | $21.10 | 7,969 |
| 2018-09-17 | $23.74 | $23.74 | $23.61 | $23.61 | $20.93 | 10,794 |
| 2018-09-14 | $23.93 | $24.03 | $23.81 | $23.92 | $21.20 | 4,778 |
| 2018-09-13 | $23.86 | $24.00 | $23.75 | $23.89 | $21.18 | 6,484 |
| 2018-09-12 | $23.36 | $23.65 | $23.36 | $23.59 | $20.91 | 7,993 |
| 2018-09-11 | $23.31 | $23.52 | $23.12 | $23.52 | $20.85 | 11,526 |
| 2018-09-10 | $23.65 | $23.65 | $23.43 | $23.50 | $20.83 | 18,676 |
| 2018-09-07 | $23.92 | $23.96 | $23.73 | $23.73 | $21.04 | 12,166 |
| 2018-09-06 | $23.77 | $23.90 | $23.77 | $23.90 | $21.19 | 3,150 |
| 2018-09-05 | $23.91 | $23.91 | $23.75 | $23.75 | $21.05 | 6,039 |
| 2018-09-04 | $24.20 | $24.20 | $24.00 | $24.00 | $21.28 | 10,548 |
| 2018-08-31 | $24.65 | $24.79 | $24.64 | $24.79 | $21.98 | 3,597 |
| 2018-08-30 | $24.89 | $24.89 | $24.59 | $24.59 | $21.79 | 8,623 |
| 2018-08-29 | $24.93 | $25.22 | $24.93 | $25.21 | $22.35 | 6,127 |
| 2018-08-28 | $25.03 | $25.05 | $25.00 | $25.04 | $22.20 | 24,790 |
| 2018-08-27 | $24.99 | $25.02 | $24.87 | $24.94 | $22.11 | 11,567 |
| 2018-08-24 | $24.47 | $24.69 | $24.47 | $24.69 | $21.89 | 9,433 |
| 2018-08-23 | $24.60 | $24.60 | $24.29 | $24.29 | $21.53 | 6,463 |
| 2018-08-22 | $24.61 | $24.67 | $24.56 | $24.62 | $21.82 | 9,451 |
| 2018-08-21 | $24.38 | $24.57 | $24.38 | $24.45 | $21.67 | 11,892 |
| 2018-08-20 | $24.02 | $24.13 | $24.02 | $24.03 | $21.30 | 25,624 |
| 2018-08-17 | $23.78 | $24.14 | $23.78 | $24.08 | $21.35 | 11,830 |
| 2018-08-16 | $24.03 | $24.15 | $23.96 | $23.96 | $21.24 | 11,524 |
| 2018-08-15 | $24.00 | $24.00 | $23.66 | $23.92 | $21.20 | 9,174 |
| 2018-08-14 | $24.34 | $24.47 | $24.34 | $24.46 | $21.68 | 4,699 |
| 2018-08-13 | $24.36 | $24.43 | $24.18 | $24.21 | $21.46 | 15,155 |
| 2018-08-10 | $24.74 | $24.74 | $24.60 | $24.71 | $21.90 | 4,650 |
| 2018-08-09 | $25.29 | $25.30 | $25.14 | $25.14 | $22.29 | 4,888 |
| 2018-08-08 | $25.19 | $25.33 | $25.19 | $25.32 | $22.45 | 13,363 |
| 2018-08-07 | $25.35 | $25.40 | $25.27 | $25.30 | $22.43 | 11,702 |
| 2018-08-06 | $25.02 | $25.11 | $25.02 | $25.08 | $22.23 | 8,859 |
| 2018-08-03 | $25.20 | $25.28 | $25.20 | $25.25 | $22.38 | 9,064 |
| 2018-08-02 | $25.09 | $25.20 | $25.09 | $25.20 | $22.34 | 16,684 |
| 2018-08-01 | $25.42 | $25.52 | $25.41 | $25.52 | $22.62 | 10,535 |
| 2018-07-31 | $25.57 | $25.61 | $25.50 | $25.57 | $22.66 | 22,521 |
| 2018-07-30 | $25.72 | $25.72 | $25.55 | $25.55 | $22.65 | 3,722 |
| 2018-07-27 | $25.55 | $25.69 | $25.53 | $25.60 | $22.69 | 6,779 |
| 2018-07-26 | $25.51 | $25.53 | $25.44 | $25.50 | $22.60 | 39,270 |
| 2018-07-25 | $25.54 | $25.55 | $25.42 | $25.55 | $22.65 | 2,735 |
| 2018-07-24 | $25.30 | $25.44 | $25.26 | $25.32 | $22.44 | 6,021 |
| 2018-07-23 | $25.20 | $25.20 | $25.05 | $25.07 | $22.22 | 3,809 |
| 2018-07-20 | $25.05 | $25.26 | $25.05 | $25.21 | $22.34 | 48,192 |
| 2018-07-19 | $24.97 | $25.02 | $24.86 | $24.98 | $22.14 | 8,322 |
| 2018-07-18 | $25.29 | $25.35 | $25.20 | $25.33 | $22.45 | 6,245 |
| 2018-07-17 | $25.15 | $25.38 | $25.15 | $25.32 | $22.45 | 13,532 |
| 2018-07-16 | $25.27 | $25.29 | $25.20 | $25.24 | $22.37 | 9,400 |
| 2018-07-13 | $25.40 | $25.45 | $25.35 | $25.36 | $22.48 | 17,896 |
| 2018-07-12 | $25.34 | $25.44 | $25.34 | $25.42 | $22.53 | 9,432 |
| 2018-07-11 | $25.21 | $25.21 | $25.08 | $25.11 | $22.26 | 5,207 |
| 2018-07-10 | $25.41 | $25.46 | $25.36 | $25.43 | $22.55 | 11,526 |
| 2018-07-09 | $25.35 | $25.60 | $25.35 | $25.58 | $22.68 | 10,550 |
| 2018-07-06 | $25.10 | $25.18 | $25.05 | $25.05 | $22.21 | 8,847 |
| 2018-07-05 | $24.86 | $24.87 | $24.75 | $24.83 | $22.01 | 21,659 |
| 2018-07-03 | $24.81 | $24.88 | $24.73 | $24.73 | $21.92 | 2,613 |
| 2018-07-02 | $24.49 | $24.70 | $24.49 | $24.69 | $21.89 | 4,081 |
| 2018-06-29 | $24.72 | $24.94 | $24.72 | $24.85 | $22.03 | 11,445 |
| 2018-06-28 | $24.52 | $24.54 | $24.23 | $24.41 | $21.64 | 53,745 |
| 2018-06-27 | $24.75 | $24.75 | $24.41 | $24.41 | $21.64 | 9,884 |
| 2018-06-26 | $25.04 | $25.04 | $24.76 | $24.77 | $21.96 | 13,630 |
| 2018-06-25 | $24.83 | $24.86 | $24.63 | $24.86 | $22.04 | 115,152 |
| 2018-06-22 | $25.34 | $25.35 | $25.23 | $25.25 | $22.22 | 29,977 |
| 2018-06-21 | $25.04 | $25.23 | $25.03 | $25.10 | $22.09 | 10,551 |
| 2018-06-20 | $25.48 | $25.48 | $25.34 | $25.38 | $22.34 | 3,295 |
| 2018-06-19 | $24.80 | $25.23 | $24.80 | $25.13 | $22.12 | 9,741 |
| 2018-06-18 | $25.24 | $25.33 | $25.14 | $25.26 | $22.23 | 7,647 |
| 2018-06-15 | $25.56 | $25.65 | $25.55 | $25.65 | $22.57 | 7,428 |
| 2018-06-14 | $25.89 | $25.94 | $25.77 | $25.82 | $22.73 | 29,856 |
| 2018-06-13 | $26.04 | $26.28 | $25.92 | $25.94 | $22.83 | 8,446 |
| 2018-06-12 | $25.98 | $26.16 | $25.98 | $26.10 | $22.97 | 8,275 |
| 2018-06-11 | $26.10 | $26.18 | $26.07 | $26.13 | $23.00 | 8,018 |
| 2018-06-08 | $25.99 | $26.18 | $25.99 | $26.17 | $23.03 | 9,034 |
| 2018-06-07 | $26.35 | $26.47 | $26.05 | $26.16 | $23.03 | 151,667 |
| 2018-06-06 | $26.50 | $26.64 | $26.40 | $26.64 | $23.44 | 17,743 |
| 2018-06-05 | $26.45 | $26.47 | $26.36 | $26.41 | $23.24 | 5,599 |
| 2018-06-04 | $26.46 | $26.52 | $26.46 | $26.51 | $23.33 | 16,280 |
| 2018-06-01 | $26.26 | $26.31 | $26.25 | $26.25 | $23.10 | 4,588 |
| 2018-05-31 | $26.13 | $26.18 | $25.83 | $26.04 | $22.92 | 5,583 |
| 2018-05-30 | $26.11 | $26.15 | $25.84 | $26.15 | $23.02 | 10,155 |
| 2018-05-29 | $25.96 | $25.96 | $25.66 | $25.69 | $22.61 | 22,760 |
| 2018-05-25 | $26.26 | $26.26 | $26.07 | $26.16 | $23.03 | 16,663 |
| 2018-05-24 | $26.15 | $26.15 | $25.83 | $26.03 | $22.91 | 6,864 |
| 2018-05-23 | $25.78 | $26.18 | $25.78 | $26.04 | $22.92 | 11,298 |
| 2018-05-22 | $25.94 | $26.19 | $25.94 | $26.13 | $23.00 | 15,308 |
| 2018-05-21 | $25.78 | $25.94 | $25.78 | $25.84 | $22.74 | 5,014 |
| 2018-05-18 | $25.73 | $25.77 | $25.68 | $25.73 | $22.65 | 18,873 |
| 2018-05-17 | $26.08 | $26.12 | $25.91 | $26.04 | $22.92 | 8,431 |
| 2018-05-16 | $26.16 | $26.55 | $26.16 | $26.55 | $23.37 | 17,080 |
| 2018-05-15 | $26.04 | $26.04 | $25.79 | $25.86 | $22.76 | 16,053 |
| 2018-05-14 | $26.50 | $26.50 | $26.41 | $26.41 | $23.25 | 17,540 |
| 2018-05-11 | $26.52 | $26.58 | $26.35 | $26.54 | $23.36 | 12,336 |
| 2018-05-10 | $26.45 | $26.66 | $26.43 | $26.59 | $23.40 | 30,009 |
| 2018-05-09 | $26.14 | $26.31 | $26.05 | $26.27 | $23.12 | 24,178 |
| 2018-05-08 | $26.09 | $26.19 | $26.00 | $26.16 | $23.03 | 17,674 |
| 2018-05-07 | $26.18 | $26.23 | $26.02 | $26.09 | $22.96 | 11,611 |
| 2018-05-04 | $26.13 | $26.31 | $26.13 | $26.25 | $23.10 | 14,641 |
| 2018-05-03 | $26.07 | $26.26 | $25.92 | $26.22 | $23.08 | 34,109 |
| 2018-05-02 | $26.43 | $26.43 | $26.38 | $26.43 | $23.26 | 2,289 |
| 2018-05-01 | $26.11 | $26.48 | $26.10 | $26.43 | $23.26 | 40,205 |
| 2018-04-30 | $26.85 | $26.85 | $26.45 | $26.46 | $23.29 | 33,300 |
| 2018-04-27 | $26.70 | $26.70 | $26.59 | $26.68 | $23.48 | 6,013 |
| 2018-04-26 | $26.48 | $26.65 | $26.45 | $26.61 | $23.42 | 16,064 |
| 2018-04-25 | $26.31 | $26.38 | $26.21 | $26.38 | $23.22 | 49,806 |
| 2018-04-24 | $26.62 | $26.62 | $26.30 | $26.30 | $23.15 | 36,246 |
| 2018-04-23 | $26.56 | $26.66 | $26.41 | $26.52 | $23.34 | 9,049 |
| 2018-04-20 | $26.83 | $26.83 | $26.65 | $26.75 | $23.54 | 18,238 |
| 2018-04-19 | $27.12 | $27.18 | $26.94 | $27.00 | $23.76 | 16,997 |
| 2018-04-18 | $27.00 | $27.25 | $27.00 | $27.24 | $23.98 | 17,295 |
| 2018-04-17 | $26.79 | $27.09 | $26.79 | $26.99 | $23.76 | 504,983 |
| 2018-04-16 | $26.78 | $26.95 | $26.78 | $26.90 | $23.68 | 16,702 |
| 2018-04-13 | $27.02 | $27.02 | $26.79 | $26.85 | $23.63 | 20,736 |
| 2018-04-12 | $26.89 | $27.05 | $26.89 | $27.05 | $23.81 | 7,230 |
| 2018-04-11 | $26.77 | $27.12 | $26.77 | $26.88 | $23.66 | 6,879 |
| 2018-04-10 | $26.70 | $26.84 | $26.67 | $26.83 | $23.61 | 5,032 |
| 2018-04-09 | $26.65 | $26.69 | $26.51 | $26.56 | $23.38 | 4,132 |
| 2018-04-06 | $26.90 | $27.04 | $26.58 | $26.69 | $23.49 | 23,863 |
| 2018-04-05 | $27.22 | $27.32 | $27.10 | $27.17 | $23.91 | 15,726 |
| 2018-04-04 | $26.57 | $27.11 | $26.57 | $27.11 | $23.86 | 18,372 |
| 2018-04-03 | $26.98 | $27.05 | $26.92 | $26.98 | $23.75 | 2,224 |
| 2018-04-02 | $27.17 | $27.17 | $26.62 | $26.65 | $23.46 | 5,774 |
| 2018-03-29 | $26.76 | $27.15 | $26.76 | $27.05 | $23.81 | 24,695 |
| 2018-03-28 | $26.80 | $26.80 | $26.57 | $26.71 | $23.51 | 14,757 |
| 2018-03-27 | $27.10 | $27.26 | $26.78 | $26.80 | $23.59 | 56,205 |
| 2018-03-26 | $27.19 | $27.19 | $26.93 | $27.15 | $23.90 | 5,618 |
| 2018-03-23 | $26.98 | $26.99 | $26.66 | $26.75 | $23.54 | 44,507 |
| 2018-03-22 | $27.30 | $27.34 | $27.00 | $27.02 | $23.78 | 14,425 |
| 2018-03-21 | $27.58 | $27.77 | $27.58 | $27.77 | $24.44 | 4,504 |
| 2018-03-20 | $27.46 | $27.64 | $27.46 | $27.58 | $24.28 | 8,056 |
| 2018-03-19 | $27.46 | $27.46 | $27.19 | $27.30 | $24.03 | 8,399 |
| 2018-03-16 | $27.58 | $27.59 | $27.56 | $27.59 | $24.28 | 4,854 |
| 2018-03-15 | $27.80 | $27.80 | $27.54 | $27.57 | $24.27 | 8,468 |
| 2018-03-14 | $27.92 | $27.92 | $27.62 | $27.71 | $24.39 | 10,189 |
| 2018-03-13 | $28.02 | $28.02 | $27.73 | $27.73 | $24.41 | 8,119 |
| 2018-03-12 | $27.98 | $28.04 | $27.92 | $28.01 | $24.65 | 10,717 |
| 2018-03-09 | $27.72 | $27.94 | $27.71 | $27.90 | $24.56 | 11,022 |
| 2018-03-08 | $27.53 | $27.53 | $27.33 | $27.39 | $24.11 | 62,585 |
| 2018-03-07 | $27.46 | $27.53 | $27.28 | $27.48 | $24.19 | 23,594 |
| 2018-03-06 | $27.70 | $27.76 | $27.50 | $27.50 | $24.21 | 8,413 |
| 2018-03-05 | $27.24 | $27.53 | $27.24 | $27.53 | $24.23 | 20,399 |
| 2018-03-02 | $26.97 | $27.41 | $26.97 | $27.37 | $24.09 | 24,971 |
| 2018-03-01 | $27.46 | $27.58 | $27.17 | $27.29 | $24.02 | 5,251 |
| 2018-02-28 | $27.45 | $27.56 | $27.45 | $27.46 | $24.17 | 11,374 |
| 2018-02-27 | $27.80 | $27.92 | $27.66 | $27.66 | $24.35 | 7,832 |
| 2018-02-26 | $28.20 | $28.31 | $28.05 | $28.29 | $24.90 | 9,857 |
| 2018-02-23 | $27.99 | $28.16 | $27.88 | $28.16 | $24.79 | 29,205 |
| 2018-02-22 | $27.58 | $27.83 | $27.58 | $27.71 | $24.39 | 15,399 |
| 2018-02-21 | $27.71 | $27.91 | $27.60 | $27.65 | $24.34 | 13,350 |
| 2018-02-20 | $27.56 | $27.56 | $27.44 | $27.52 | $24.22 | 32,130 |
| 2018-02-16 | $27.83 | $27.95 | $27.54 | $27.79 | $24.46 | 70,145 |
| 2018-02-15 | $28.17 | $28.24 | $27.75 | $28.02 | $24.66 | 78,416 |
| 2018-02-14 | $27.21 | $27.76 | $27.21 | $27.70 | $24.38 | 34,373 |
| 2018-02-13 | $27.09 | $27.31 | $27.07 | $27.23 | $23.97 | 471,361 |
| 2018-02-12 | $26.99 | $27.29 | $26.78 | $27.15 | $23.90 | 43,149 |
| 2018-02-09 | $26.65 | $26.78 | $26.09 | $26.76 | $23.55 | 9,814 |
| 2018-02-08 | $26.98 | $26.98 | $26.07 | $26.07 | $22.95 | 13,456 |
| 2018-02-07 | $27.19 | $27.42 | $26.80 | $26.88 | $23.66 | 18,219 |
| 2018-02-06 | $26.80 | $27.69 | $26.80 | $27.38 | $24.10 | 64,054 |
| 2018-02-05 | $27.60 | $27.76 | $26.82 | $26.89 | $23.67 | 13,185 |
| 2018-02-02 | $27.83 | $27.90 | $27.61 | $27.67 | $24.35 | 13,508 |
| 2018-02-01 | $28.31 | $28.39 | $28.09 | $28.25 | $24.87 | 58,414 |
| 2018-01-31 | $28.52 | $28.62 | $28.32 | $28.36 | $24.96 | 42,642 |
| 2018-01-30 | $28.30 | $28.40 | $28.06 | $28.06 | $24.70 | 47,723 |
| 2018-01-29 | $28.55 | $28.55 | $28.44 | $28.45 | $25.04 | 17,578 |
| 2018-01-26 | $28.69 | $28.91 | $28.69 | $28.90 | $25.44 | 9,827 |
| 2018-01-25 | $28.82 | $28.95 | $28.65 | $28.75 | $25.31 | 54,810 |
| 2018-01-24 | $28.71 | $28.80 | $28.62 | $28.62 | $25.19 | 22,196 |
| 2018-01-23 | $28.34 | $28.53 | $28.34 | $28.47 | $25.06 | 27,574 |
| 2018-01-22 | $28.38 | $28.46 | $28.29 | $28.46 | $25.05 | 10,892 |
| 2018-01-19 | $28.29 | $28.35 | $28.13 | $28.29 | $24.90 | 17,107 |
| 2018-01-18 | $28.09 | $28.18 | $28.01 | $28.12 | $24.75 | 9,019 |
| 2018-01-17 | $27.97 | $28.18 | $27.85 | $28.16 | $24.79 | 38,499 |
| 2018-01-16 | $27.90 | $27.91 | $27.64 | $27.64 | $24.33 | 16,928 |
| 2018-01-12 | $27.74 | $27.87 | $27.74 | $27.87 | $24.53 | 12,955 |
| 2018-01-11 | $27.60 | $27.79 | $27.60 | $27.79 | $24.46 | 18,289 |
| 2018-01-10 | $27.79 | $27.79 | $27.52 | $27.56 | $24.26 | 22,169 |
| 2018-01-09 | $27.91 | $27.93 | $27.84 | $27.92 | $24.57 | 14,632 |
| 2018-01-08 | $27.99 | $28.07 | $27.87 | $27.92 | $24.57 | 51,339 |
| 2018-01-05 | $27.84 | $28.09 | $27.84 | $27.94 | $24.59 | 6,718 |
| 2018-01-04 | $27.74 | $27.94 | $27.74 | $27.91 | $24.57 | 18,274 |
| 2018-01-03 | $27.58 | $27.81 | $27.55 | $27.76 | $24.43 | 26,405 |
| 2018-01-02 | $27.38 | $27.66 | $27.38 | $27.66 | $24.35 | 39,998 |
| 2017-12-29 | $27.03 | $27.37 | $27.03 | $27.25 | $23.98 | 36,584 |
| 2017-12-28 | $26.94 | $27.01 | $26.94 | $27.01 | $23.77 | 8,212 |
| 2017-12-27 | $26.78 | $26.83 | $26.68 | $26.76 | $23.55 | 5,414 |
| 2017-12-26 | $26.61 | $26.81 | $26.61 | $26.76 | $23.55 | 3,692 |
| 2017-12-22 | $26.75 | $26.84 | $26.69 | $26.81 | $23.54 | 8,740 |
| 2017-12-21 | $26.58 | $26.66 | $26.58 | $26.60 | $23.36 | 8,942 |
| 2017-12-20 | $26.58 | $26.62 | $26.54 | $26.57 | $23.33 | 5,103 |
| 2017-12-19 | $26.47 | $26.52 | $26.41 | $26.48 | $23.25 | 26,313 |
| 2017-12-18 | $26.26 | $26.48 | $26.26 | $26.37 | $23.15 | 25,682 |
| 2017-12-15 | $26.21 | $26.25 | $26.10 | $26.19 | $22.99 | 17,664 |
| 2017-12-14 | $26.18 | $26.31 | $26.12 | $26.17 | $22.98 | 15,998 |
| 2017-12-13 | $25.91 | $26.17 | $25.91 | $26.16 | $22.97 | 4,073 |
| 2017-12-12 | $25.93 | $25.97 | $25.85 | $25.97 | $22.80 | 62,155 |
| 2017-12-11 | $26.05 | $26.15 | $26.03 | $26.09 | $22.91 | 24,895 |
| 2017-12-08 | $25.94 | $25.97 | $25.84 | $25.91 | $22.75 | 2,332 |
| 2017-12-07 | $25.57 | $25.76 | $25.54 | $25.69 | $22.56 | 4,700 |
| 2017-12-06 | $25.58 | $25.67 | $25.50 | $25.66 | $22.53 | 29,505 |
| 2017-12-05 | $25.90 | $25.91 | $25.78 | $25.84 | $22.69 | 2,576 |
| 2017-12-04 | $25.83 | $26.01 | $25.83 | $25.91 | $22.75 | 18,350 |
| 2017-12-01 | $25.68 | $25.83 | $25.68 | $25.73 | $22.59 | 11,486 |
| 2017-11-30 | $25.95 | $25.95 | $25.79 | $25.82 | $22.67 | 8,953 |
| 2017-11-29 | $26.16 | $26.35 | $25.91 | $25.95 | $22.79 | 17,652 |
| 2017-11-28 | $26.32 | $26.51 | $26.32 | $26.48 | $23.25 | 22,022 |
| 2017-11-27 | $26.46 | $26.46 | $26.12 | $26.12 | $22.94 | 16,113 |
| 2017-11-24 | $26.60 | $26.60 | $26.43 | $26.47 | $23.24 | 1,024 |
| 2017-11-22 | $26.55 | $26.56 | $26.47 | $26.49 | $23.26 | 10,243 |
| 2017-11-21 | $26.36 | $26.59 | $26.36 | $26.46 | $23.23 | 13,269 |
| 2017-11-20 | $26.10 | $26.25 | $26.10 | $26.24 | $23.04 | 9,757 |
| 2017-11-17 | $26.01 | $26.33 | $26.01 | $26.33 | $23.12 | 12,351 |
| 2017-11-16 | $25.91 | $26.09 | $25.87 | $26.05 | $22.87 | 5,147 |
| 2017-11-15 | $25.50 | $25.62 | $25.47 | $25.47 | $22.36 | 5,054 |
| 2017-11-14 | $25.77 | $25.77 | $25.63 | $25.73 | $22.59 | 38,527 |
| 2017-11-13 | $25.74 | $25.77 | $25.72 | $25.74 | $22.60 | 7,487 |
| 2017-11-10 | $25.66 | $25.79 | $25.66 | $25.71 | $22.58 | 7,397 |
| 2017-11-09 | $25.95 | $25.95 | $25.62 | $25.74 | $22.60 | 61,050 |
| 2017-11-08 | $25.91 | $26.20 | $25.79 | $26.14 | $22.95 | 198,953 |
| 2017-11-07 | $26.02 | $26.02 | $25.80 | $25.80 | $22.65 | 80,364 |
| 2017-11-06 | $26.04 | $26.10 | $25.98 | $26.10 | $22.92 | 9,008 |
| 2017-11-03 | $25.74 | $25.87 | $25.63 | $25.75 | $22.61 | 15,535 |
| 2017-11-02 | $25.71 | $25.94 | $25.71 | $25.90 | $22.74 | 5,303 |
| 2017-11-01 | $25.86 | $25.98 | $25.74 | $25.77 | $22.63 | 18,713 |
| 2017-10-31 | $25.56 | $25.68 | $25.56 | $25.64 | $22.51 | 20,202 |
| 2017-10-30 | $25.61 | $25.67 | $25.51 | $25.53 | $22.42 | 28,345 |
| 2017-10-27 | $25.59 | $25.73 | $25.56 | $25.68 | $22.55 | 15,358 |
| 2017-10-26 | $25.51 | $25.64 | $25.50 | $25.51 | $22.40 | 68,875 |
| 2017-10-25 | $25.85 | $25.85 | $25.50 | $25.64 | $22.51 | 31,138 |
| 2017-10-24 | $25.83 | $25.92 | $25.81 | $25.81 | $22.66 | 7,162 |
| 2017-10-23 | $26.04 | $26.04 | $25.88 | $25.88 | $22.72 | 6,758 |
| 2017-10-20 | $26.24 | $26.24 | $26.05 | $26.09 | $22.91 | 10,617 |
| 2017-10-19 | $26.00 | $26.12 | $26.00 | $26.11 | $22.93 | 8,298 |
| 2017-10-18 | $26.24 | $26.34 | $26.22 | $26.24 | $23.04 | 23,207 |
| 2017-10-17 | $26.19 | $26.26 | $26.12 | $26.22 | $23.02 | 4,143 |
| 2017-10-16 | $26.41 | $26.53 | $26.35 | $26.35 | $23.14 | 9,601 |
| 2017-10-13 | $26.33 | $26.54 | $26.33 | $26.50 | $23.26 | 7,538 |
| 2017-10-12 | $26.09 | $26.17 | $26.08 | $26.08 | $22.90 | 6,701 |
| 2017-10-11 | $26.01 | $26.14 | $26.01 | $26.10 | $22.92 | 11,670 |
| 2017-10-10 | $25.98 | $26.10 | $25.98 | $26.01 | $22.84 | 13,440 |
| 2017-10-09 | $25.72 | $25.82 | $25.62 | $25.76 | $22.62 | 10,057 |
| 2017-10-06 | $25.80 | $25.88 | $25.73 | $25.86 | $22.71 | 12,309 |
| 2017-10-05 | $26.04 | $26.13 | $26.00 | $26.00 | $22.83 | 3,656 |
| 2017-10-04 | $25.77 | $25.96 | $25.77 | $25.89 | $22.73 | 6,059 |
| 2017-10-03 | $25.69 | $25.85 | $25.69 | $25.85 | $22.70 | 41,169 |
| 2017-10-02 | $25.77 | $25.81 | $25.52 | $25.59 | $22.47 | 29,957 |
| 2017-09-29 | $25.49 | $25.61 | $25.49 | $25.60 | $22.48 | 12,108 |
| 2017-09-28 | $25.15 | $25.32 | $25.15 | $25.31 | $22.22 | 18,254 |
| 2017-09-27 | $25.43 | $25.45 | $25.10 | $25.28 | $22.20 | 25,988 |
| 2017-09-26 | $25.53 | $25.58 | $25.37 | $25.47 | $22.36 | 15,469 |
| 2017-09-25 | $26.02 | $26.03 | $25.79 | $25.85 | $22.45 | 10,905 |
| 2017-09-22 | $26.30 | $26.30 | $26.22 | $26.26 | $22.80 | 13,364 |
| 2017-09-21 | $26.43 | $26.48 | $26.38 | $26.40 | $22.92 | 13,796 |
| 2017-09-20 | $26.45 | $26.76 | $26.34 | $26.34 | $22.87 | 13,930 |
| 2017-09-19 | $26.44 | $26.45 | $26.26 | $26.45 | $22.97 | 6,724 |
| 2017-09-18 | $26.50 | $26.50 | $26.41 | $26.44 | $22.96 | 10,007 |
| 2017-09-15 | $26.24 | $26.38 | $26.22 | $26.38 | $22.91 | 12,984 |
| 2017-09-14 | $26.09 | $26.26 | $26.09 | $26.26 | $22.80 | 2,625 |
| 2017-09-13 | $26.08 | $26.15 | $26.05 | $26.12 | $22.68 | 15,303 |
| 2017-09-12 | $26.37 | $26.37 | $26.21 | $26.24 | $22.79 | 23,605 |
| 2017-09-11 | $26.10 | $26.29 | $26.10 | $26.27 | $22.81 | 5,142 |
| 2017-09-08 | $26.12 | $26.12 | $25.96 | $26.03 | $22.60 | 6,064 |
| 2017-09-07 | $26.17 | $26.22 | $26.09 | $26.16 | $22.72 | 43,611 |
| 2017-09-06 | $25.91 | $26.05 | $25.86 | $26.00 | $22.58 | 22,430 |
| 2017-09-05 | $26.00 | $26.06 | $25.76 | $25.83 | $22.43 | 8,279 |
| 2017-09-01 | $26.04 | $26.08 | $25.95 | $26.00 | $22.58 | 7,533 |
| 2017-08-31 | $25.83 | $25.93 | $25.83 | $25.92 | $22.51 | 11,135 |
| 2017-08-30 | $25.68 | $25.77 | $25.68 | $25.76 | $22.37 | 19,749 |
| 2017-08-29 | $25.58 | $25.76 | $25.32 | $25.76 | $22.37 | 4,329 |
| 2017-08-28 | $25.83 | $25.83 | $25.73 | $25.76 | $22.37 | 6,863 |
| 2017-08-25 | $25.72 | $25.90 | $25.72 | $25.84 | $22.44 | 16,391 |
| 2017-08-24 | $25.78 | $25.78 | $25.67 | $25.70 | $22.32 | 11,589 |
| 2017-08-23 | $25.48 | $25.64 | $25.45 | $25.57 | $22.20 | 21,989 |
| 2017-08-22 | $25.55 | $25.55 | $25.48 | $25.48 | $22.13 | 12,622 |
| 2017-08-21 | $25.32 | $25.36 | $25.23 | $25.32 | $21.99 | 35,169 |
| 2017-08-18 | $25.09 | $25.32 | $25.09 | $25.27 | $21.94 | 7,460 |
| 2017-08-17 | $25.23 | $25.32 | $25.00 | $25.00 | $21.71 | 20,595 |
| 2017-08-16 | $25.11 | $25.27 | $25.11 | $25.26 | $21.93 | 5,275 |
| 2017-08-15 | $24.97 | $25.06 | $24.94 | $25.04 | $21.74 | 13,971 |
| 2017-08-14 | $25.07 | $25.07 | $25.04 | $25.04 | $21.75 | 1,165 |
| 2017-08-11 | $24.90 | $24.91 | $24.68 | $24.82 | $21.55 | 8,276 |
| 2017-08-10 | $25.05 | $25.05 | $24.76 | $24.76 | $21.50 | 28,126 |
| 2017-08-09 | $25.09 | $25.11 | $25.07 | $25.09 | $21.79 | 9,600 |
| 2017-08-08 | $25.35 | $25.43 | $25.24 | $25.28 | $21.95 | 10,613 |
| 2017-08-07 | $25.20 | $25.31 | $25.18 | $25.30 | $21.97 | 13,696 |
| 2017-08-04 | $25.18 | $25.19 | $25.11 | $25.19 | $21.87 | 6,912 |
| 2017-08-03 | $25.16 | $25.16 | $25.06 | $25.12 | $21.81 | 4,091 |
| 2017-08-02 | $25.15 | $25.39 | $25.15 | $25.30 | $21.97 | 10,090 |
| 2017-08-01 | $25.31 | $25.31 | $25.12 | $25.15 | $21.84 | 11,777 |
| 2017-07-31 | $25.13 | $25.13 | $24.93 | $25.04 | $21.74 | 8,876 |
| 2017-07-28 | $25.05 | $25.10 | $25.02 | $25.10 | $21.79 | 5,027 |
| 2017-07-27 | $25.22 | $25.22 | $24.96 | $25.07 | $21.77 | 5,357 |
| 2017-07-26 | $24.99 | $25.07 | $24.95 | $25.07 | $21.77 | 12,830 |
| 2017-07-25 | $25.00 | $25.02 | $24.92 | $24.92 | $21.64 | 5,278 |
| 2017-07-24 | $25.10 | $25.10 | $24.94 | $25.08 | $21.78 | 29,843 |
| 2017-07-21 | $24.98 | $25.02 | $24.96 | $25.02 | $21.73 | 6,406 |
| 2017-07-20 | $25.10 | $25.10 | $25.06 | $25.09 | $21.79 | 2,992 |
| 2017-07-19 | $25.06 | $25.07 | $25.01 | $25.07 | $21.77 | 3,034 |
| 2017-07-18 | $24.79 | $24.87 | $24.79 | $24.86 | $21.59 | 3,059 |
| 2017-07-17 | $24.79 | $24.85 | $24.66 | $24.70 | $21.45 | 63,932 |
| 2017-07-14 | $24.70 | $24.90 | $24.70 | $24.90 | $21.62 | 15,690 |
| 2017-07-13 | $24.44 | $24.55 | $24.36 | $24.50 | $21.27 | 8,815 |
| 2017-07-12 | $24.32 | $24.53 | $24.32 | $24.53 | $21.30 | 3,742 |
| 2017-07-11 | $23.99 | $24.19 | $23.99 | $24.05 | $20.88 | 10,383 |
| 2017-07-10 | $23.88 | $23.90 | $23.82 | $23.90 | $20.75 | 9,234 |
| 2017-07-07 | $23.68 | $23.81 | $23.68 | $23.77 | $20.64 | 4,278 |
| 2017-07-06 | $23.87 | $24.04 | $23.75 | $23.75 | $20.62 | 5,175 |
| 2017-07-05 | $23.69 | $23.90 | $23.69 | $23.90 | $20.75 | 2,877 |
| 2017-07-03 | $23.84 | $24.19 | $23.84 | $24.07 | $20.90 | 10,580 |
| 2017-06-30 | $23.98 | $24.04 | $23.90 | $24.02 | $20.86 | 10,174 |
| 2017-06-29 | $23.90 | $23.91 | $23.74 | $23.82 | $20.68 | 3,045 |
| 2017-06-28 | $23.94 | $24.05 | $23.92 | $24.05 | $20.88 | 3,128 |
| 2017-06-27 | $24.07 | $24.07 | $23.92 | $23.98 | $20.82 | 6,521 |
| 2017-06-26 | $24.15 | $24.16 | $24.11 | $24.14 | $20.96 | 6,692 |
| 2017-06-23 | $24.02 | $24.10 | $23.98 | $24.05 | $20.73 | 8,046 |
| 2017-06-22 | $23.97 | $24.03 | $23.96 | $23.96 | $20.66 | 9,751 |
| 2017-06-21 | $23.89 | $23.92 | $23.73 | $23.85 | $20.56 | 7,580 |
| 2017-06-20 | $23.84 | $23.84 | $23.78 | $23.80 | $20.52 | 1,045 |
| 2017-06-19 | $23.99 | $24.02 | $23.89 | $23.92 | $20.62 | 6,434 |
| 2017-06-16 | $24.03 | $24.05 | $23.74 | $23.80 | $20.52 | 8,660 |
| 2017-06-15 | $23.72 | $23.75 | $23.72 | $23.75 | $20.48 | 1,208 |
| 2017-06-14 | $24.01 | $24.15 | $23.95 | $23.95 | $20.65 | 12,059 |
| 2017-06-13 | $23.96 | $24.00 | $23.89 | $23.93 | $20.63 | 6,106 |
| 2017-06-12 | $23.91 | $23.91 | $23.81 | $23.86 | $20.57 | 2,288 |
| 2017-06-09 | $24.00 | $24.12 | $23.92 | $23.93 | $20.63 | 46,078 |
| 2017-06-08 | $24.00 | $24.14 | $24.00 | $24.12 | $20.79 | 3,144 |
| 2017-06-07 | $23.80 | $24.10 | $23.80 | $24.03 | $20.72 | 14,339 |
| 2017-06-06 | $24.13 | $24.19 | $24.11 | $24.12 | $20.79 | 14,960 |
| 2017-06-05 | $24.16 | $24.19 | $24.16 | $24.16 | $20.83 | 16,872 |
| 2017-06-02 | $24.08 | $24.16 | $23.96 | $23.98 | $20.67 | 14,549 |
| 2017-06-01 | $24.20 | $24.20 | $23.87 | $23.93 | $20.63 | 26,637 |
| 2017-05-31 | $23.83 | $23.90 | $23.74 | $23.90 | $20.60 | 5,785 |
| 2017-05-30 | $24.03 | $24.07 | $23.92 | $23.97 | $20.66 | 4,693 |
| 2017-05-26 | $23.80 | $24.17 | $23.80 | $24.17 | $20.84 | 16,083 |
| 2017-05-25 | $24.15 | $24.15 | $23.98 | $24.00 | $20.69 | 6,047 |
| 2017-05-24 | $24.05 | $24.20 | $23.79 | $24.16 | $20.83 | 19,036 |
| 2017-05-23 | $23.62 | $23.95 | $23.62 | $23.92 | $20.62 | 6,024 |
| 2017-05-22 | $23.95 | $23.95 | $23.81 | $23.81 | $20.53 | 4,591 |
| 2017-05-19 | $23.56 | $23.89 | $23.50 | $23.78 | $20.50 | 22,292 |
| 2017-05-18 | $23.09 | $23.58 | $22.99 | $23.38 | $20.16 | 16,645 |
| 2017-05-17 | $23.99 | $23.99 | $23.58 | $23.70 | $20.43 | 11,962 |
| 2017-05-16 | $24.18 | $24.24 | $24.13 | $24.24 | $20.90 | 3,015 |
| 2017-05-15 | $23.93 | $24.24 | $23.93 | $24.21 | $20.87 | 16,641 |
| 2017-05-12 | $23.84 | $23.99 | $23.84 | $23.99 | $20.68 | 11,210 |
| 2017-05-11 | $23.86 | $23.98 | $23.75 | $23.75 | $20.47 | 50,721 |
| 2017-05-10 | $23.72 | $23.90 | $23.70 | $23.86 | $20.57 | 5,858 |
| 2017-05-09 | $23.56 | $23.86 | $23.56 | $23.70 | $20.43 | 10,376 |
| 2017-05-08 | $23.51 | $23.70 | $23.45 | $23.56 | $20.31 | 14,003 |
| 2017-05-05 | $23.51 | $23.70 | $23.45 | $23.50 | $20.26 | 14,379 |
| 2017-05-04 | $23.59 | $23.59 | $23.48 | $23.54 | $20.29 | 3,968 |
| 2017-05-03 | $23.75 | $23.86 | $23.63 | $23.79 | $20.51 | 10,058 |
| 2017-05-02 | $23.81 | $23.86 | $23.76 | $23.85 | $20.56 | 15,592 |
| 2017-05-01 | $23.70 | $23.74 | $23.70 | $23.73 | $20.46 | 4,889 |
| 2017-04-28 | $23.56 | $23.79 | $23.50 | $23.68 | $20.41 | 16,737 |
| 2017-04-27 | $23.42 | $23.54 | $23.40 | $23.54 | $20.29 | 6,184 |
| 2017-04-26 | $23.58 | $23.71 | $23.48 | $23.58 | $20.33 | 11,792 |
| 2017-04-25 | $23.58 | $23.76 | $23.58 | $23.71 | $20.44 | 3,685 |
| 2017-04-24 | $23.56 | $23.59 | $23.56 | $23.57 | $20.32 | 6,111 |
| 2017-04-21 | $23.46 | $23.46 | $23.27 | $23.30 | $20.09 | 2,576 |
| 2017-04-20 | $23.14 | $23.23 | $23.12 | $23.20 | $20.00 | 7,677 |
| 2017-04-19 | $23.14 | $23.14 | $23.00 | $23.02 | $19.85 | 5,537 |
| 2017-04-18 | $23.25 | $23.25 | $23.06 | $23.17 | $19.98 | 8,930 |
| 2017-04-17 | $23.13 | $23.32 | $23.13 | $23.26 | $20.05 | 3,211 |
| 2017-04-13 | $23.19 | $23.22 | $23.07 | $23.07 | $19.89 | 11,004 |
| 2017-04-12 | $23.13 | $23.13 | $23.01 | $23.06 | $19.88 | 3,290 |
| 2017-04-11 | $22.90 | $23.09 | $22.88 | $23.02 | $19.85 | 7,687 |
| 2017-04-10 | $23.02 | $23.14 | $22.83 | $23.14 | $19.95 | 12,409 |
| 2017-04-07 | $23.18 | $23.19 | $23.11 | $23.15 | $19.96 | 6,988 |
| 2017-04-06 | $23.17 | $23.29 | $23.09 | $23.29 | $20.08 | 9,803 |
| 2017-04-05 | $23.32 | $23.37 | $23.26 | $23.26 | $20.05 | 5,026 |
| 2017-04-04 | $23.40 | $23.42 | $23.34 | $23.42 | $20.19 | 16,054 |
| 2017-04-03 | $23.23 | $23.37 | $23.21 | $23.27 | $20.06 | 5,518 |
| 2017-03-31 | $23.26 | $23.34 | $23.12 | $23.23 | $20.02 | 10,942 |
| 2017-03-30 | $23.51 | $23.54 | $23.42 | $23.47 | $20.24 | 9,166 |
| 2017-03-29 | $23.53 | $23.53 | $23.41 | $23.49 | $20.25 | 1,245 |
| 2017-03-28 | $23.40 | $23.59 | $23.40 | $23.49 | $20.25 | 5,921 |
| 2017-03-27 | $23.44 | $23.49 | $23.39 | $23.42 | $20.19 | 10,032 |
| 2017-03-24 | $23.67 | $23.71 | $23.61 | $23.71 | $20.16 | 2,774 |
| 2017-03-23 | $23.56 | $23.67 | $23.52 | $23.55 | $20.02 | 7,603 |
| 2017-03-22 | $23.50 | $23.69 | $23.41 | $23.61 | $20.08 | 6,516 |
| 2017-03-21 | $23.74 | $23.74 | $23.39 | $23.39 | $19.89 | 6,527 |
| 2017-03-20 | $23.53 | $23.72 | $23.53 | $23.67 | $20.13 | 6,879 |
| 2017-03-17 | $23.53 | $23.54 | $23.33 | $23.33 | $19.84 | 13,049 |
| 2017-03-16 | $23.45 | $23.52 | $23.39 | $23.42 | $19.91 | 7,167 |
| 2017-03-15 | $22.82 | $23.55 | $22.78 | $23.55 | $20.02 | 5,686 |
| 2017-03-14 | $22.80 | $22.82 | $22.69 | $22.69 | $19.29 | 6,510 |
| 2017-03-13 | $22.82 | $22.92 | $22.78 | $22.78 | $19.37 | 8,512 |
| 2017-03-10 | $22.76 | $22.76 | $22.56 | $22.69 | $19.29 | 34,004 |
| 2017-03-09 | $22.48 | $22.48 | $22.33 | $22.33 | $18.99 | 10,068 |
| 2017-03-08 | $22.69 | $22.80 | $22.59 | $22.61 | $19.23 | 12,409 |
| 2017-03-07 | $22.86 | $22.86 | $22.78 | $22.81 | $19.40 | 7,419 |
| 2017-03-06 | $23.40 | $23.40 | $22.77 | $22.77 | $19.36 | 6,520 |
| 2017-03-03 | $23.50 | $23.50 | $22.60 | $22.74 | $19.34 | 28,576 |
| 2017-03-02 | $22.71 | $22.81 | $22.46 | $22.46 | $19.10 | 33,560 |
| 2017-03-01 | $22.74 | $23.08 | $22.74 | $22.89 | $19.46 | 11,643 |
| 2017-02-28 | $22.85 | $22.85 | $22.59 | $22.60 | $19.22 | 8,400 |
| 2017-02-27 | $22.89 | $23.25 | $22.76 | $22.95 | $19.51 | 27,988 |
| 2017-02-24 | $22.92 | $22.92 | $22.82 | $22.89 | $19.46 | 7,350 |
| 2017-02-23 | $23.24 | $23.58 | $23.09 | $23.09 | $19.63 | 10,576 |
| 2017-02-22 | $23.02 | $23.02 | $22.91 | $22.98 | $19.54 | 7,605 |
| 2017-02-21 | $22.92 | $22.94 | $22.80 | $22.90 | $19.47 | 9,309 |
| 2017-02-17 | $22.71 | $22.81 | $22.60 | $22.70 | $19.30 | 82,839 |
| 2017-02-16 | $22.84 | $22.92 | $22.77 | $22.82 | $19.40 | 6,326 |
| 2017-02-15 | $22.78 | $22.99 | $22.78 | $22.96 | $19.52 | 4,952 |
| 2017-02-14 | $22.55 | $22.74 | $22.54 | $22.74 | $19.34 | 19,337 |
| 2017-02-13 | $22.62 | $22.69 | $22.50 | $22.66 | $19.27 | 9,708 |
| 2017-02-10 | $22.37 | $22.56 | $22.37 | $22.46 | $19.10 | 16,810 |
| 2017-02-09 | $22.28 | $22.36 | $22.27 | $22.31 | $18.97 | 17,073 |
| 2017-02-08 | $22.18 | $22.26 | $22.08 | $22.19 | $18.87 | 7,127 |
| 2017-02-07 | $22.06 | $22.10 | $22.03 | $22.08 | $18.78 | 2,727 |
| 2017-02-06 | $22.15 | $22.19 | $22.07 | $22.07 | $18.77 | 10,202 |
| 2017-02-03 | $22.22 | $22.29 | $22.22 | $22.24 | $18.91 | 5,141 |
| 2017-02-02 | $21.98 | $22.17 | $21.98 | $22.05 | $18.75 | 7,623 |
| 2017-02-01 | $22.10 | $22.10 | $21.89 | $22.04 | $18.74 | 9,246 |
| 2017-01-31 | $22.03 | $22.03 | $21.89 | $21.97 | $18.68 | 6,484 |
| 2017-01-30 | $21.95 | $21.98 | $21.89 | $21.97 | $18.68 | 9,345 |
| 2017-01-27 | $22.04 | $22.09 | $21.98 | $22.06 | $18.76 | 9,767 |
| 2017-01-26 | $22.09 | $22.10 | $22.03 | $22.07 | $18.77 | 4,640 |
| 2017-01-25 | $22.03 | $22.16 | $21.98 | $22.16 | $18.84 | 7,890 |
| 2017-01-24 | $21.92 | $21.99 | $21.80 | $21.91 | $18.63 | 22,435 |
| 2017-01-23 | $21.68 | $21.79 | $21.62 | $21.79 | $18.53 | 10,047 |
| 2017-01-20 | $21.48 | $21.49 | $21.32 | $21.40 | $18.20 | 89,596 |
| 2017-01-19 | $21.55 | $21.55 | $21.35 | $21.35 | $18.15 | 60,812 |
| 2017-01-18 | $21.60 | $21.60 | $21.42 | $21.49 | $18.27 | 10,013 |
| 2017-01-17 | $21.70 | $21.70 | $21.51 | $21.61 | $18.37 | 21,751 |
| 2017-01-13 | $21.65 | $21.72 | $21.47 | $21.56 | $18.33 | 12,172 |
| 2017-01-12 | $21.70 | $21.72 | $21.55 | $21.64 | $18.40 | 8,885 |
| 2017-01-11 | $21.44 | $21.58 | $21.31 | $21.58 | $18.35 | 4,117 |
| 2017-01-10 | $21.56 | $21.63 | $21.42 | $21.49 | $18.27 | 34,709 |
| 2017-01-09 | $21.42 | $21.49 | $21.35 | $21.49 | $18.27 | 2,386 |
| 2017-01-06 | $21.54 | $21.54 | $21.33 | $21.44 | $18.23 | 5,919 |
| 2017-01-05 | $21.58 | $21.62 | $21.49 | $21.58 | $18.35 | 23,021 |
| 2017-01-04 | $21.47 | $21.53 | $21.32 | $21.40 | $18.20 | 4,561 |
| 2017-01-03 | $21.22 | $21.43 | $21.18 | $21.25 | $18.07 | 11,274 |
| 2016-12-30 | $21.35 | $21.35 | $21.09 | $21.11 | $17.95 | 13,840 |
| 2016-12-29 | $21.01 | $21.35 | $21.01 | $21.14 | $17.98 | 37,958 |
| 2016-12-28 | $20.89 | $20.93 | $20.81 | $20.85 | $17.73 | 5,991 |
| 2016-12-27 | $20.78 | $20.80 | $20.66 | $20.66 | $17.57 | 12,163 |
| 2016-12-23 | $20.50 | $20.60 | $20.47 | $20.59 | $17.51 | 26,333 |
| 2016-12-22 | $20.79 | $20.79 | $20.59 | $20.65 | $17.46 | 18,322 |
| 2016-12-21 | $20.92 | $20.92 | $20.79 | $20.79 | $17.58 | 49,149 |
| 2016-12-20 | $20.92 | $20.99 | $20.86 | $20.89 | $17.66 | 8,363 |
| 2016-12-19 | $21.01 | $21.13 | $20.86 | $20.90 | $17.67 | 8,440 |
| 2016-12-16 | $21.12 | $21.20 | $20.95 | $20.98 | $17.74 | 27,596 |
| 2016-12-15 | $21.22 | $21.22 | $21.03 | $21.15 | $17.88 | 20,131 |
| 2016-12-14 | $21.57 | $21.57 | $21.09 | $21.13 | $17.87 | 8,495 |
| 2016-12-13 | $21.64 | $21.80 | $21.62 | $21.62 | $18.28 | 10,377 |
| 2016-12-12 | $21.57 | $21.59 | $21.42 | $21.43 | $18.12 | 27,097 |
| 2016-12-09 | $21.70 | $21.70 | $21.55 | $21.59 | $18.26 | 32,970 |
| 2016-12-08 | $21.66 | $21.76 | $21.55 | $21.75 | $18.39 | 9,561 |
| 2016-12-07 | $21.50 | $21.70 | $21.43 | $21.69 | $18.34 | 15,390 |
| 2016-12-06 | $21.31 | $21.41 | $21.19 | $21.25 | $17.97 | 29,891 |
| 2016-12-05 | $21.17 | $21.31 | $21.12 | $21.31 | $18.02 | 41,158 |
| 2016-12-02 | $21.06 | $21.14 | $20.98 | $21.00 | $17.76 | 19,465 |
| 2016-12-01 | $21.24 | $21.24 | $20.98 | $21.01 | $17.76 | 20,542 |
| 2016-11-30 | $21.32 | $21.39 | $21.26 | $21.36 | $18.06 | 14,110 |
| 2016-11-29 | $21.20 | $21.33 | $21.15 | $21.29 | $18.00 | 12,611 |
| 2016-11-28 | $21.23 | $21.35 | $21.23 | $21.31 | $18.02 | 7,640 |
| 2016-11-25 | $21.12 | $21.24 | $21.10 | $21.14 | $17.87 | 18,102 |
| 2016-11-23 | $21.11 | $21.20 | $21.10 | $21.19 | $17.92 | 4,662 |
| 2016-11-22 | $21.38 | $21.43 | $21.29 | $21.34 | $18.04 | 17,120 |
| 2016-11-21 | $21.18 | $21.18 | $21.10 | $21.10 | $17.84 | 9,619 |
| 2016-11-18 | $21.08 | $21.20 | $21.01 | $21.09 | $17.84 | 27,279 |
| 2016-11-17 | $21.29 | $21.29 | $21.09 | $21.09 | $17.83 | 14,045 |
| 2016-11-16 | $20.99 | $21.13 | $20.99 | $21.13 | $17.87 | 10,180 |
| 2016-11-15 | $20.87 | $21.26 | $20.84 | $21.26 | $17.98 | 15,928 |
| 2016-11-14 | $20.83 | $20.88 | $20.60 | $20.68 | $17.49 | 26,295 |
| 2016-11-11 | $20.98 | $21.00 | $20.67 | $20.85 | $17.63 | 91,187 |
| 2016-11-10 | $21.93 | $21.93 | $21.38 | $21.38 | $18.08 | 7,167 |
| 2016-11-09 | $22.22 | $22.35 | $22.05 | $22.08 | $18.67 | 14,004 |
| 2016-11-08 | $22.68 | $22.88 | $22.68 | $22.88 | $19.35 | 2,997 |
| 2016-11-07 | $22.38 | $22.69 | $22.38 | $22.66 | $19.16 | 38,027 |
| 2016-11-04 | $21.91 | $21.97 | $21.78 | $21.78 | $18.42 | 15,901 |
| 2016-11-03 | $22.33 | $22.33 | $22.04 | $22.04 | $18.64 | 9,231 |
| 2016-11-02 | $22.39 | $22.39 | $22.11 | $22.30 | $18.86 | 8,172 |
| 2016-11-01 | $22.70 | $22.70 | $22.28 | $22.50 | $19.02 | 5,260 |
| 2016-10-31 | $22.74 | $22.84 | $22.69 | $22.70 | $19.19 | 2,380 |
| 2016-10-28 | $22.70 | $22.77 | $22.48 | $22.51 | $19.03 | 11,630 |
| 2016-10-27 | $22.80 | $22.87 | $22.69 | $22.72 | $19.21 | 112,092 |
| 2016-10-26 | $22.89 | $22.89 | $22.79 | $22.81 | $19.29 | 1,592 |
| 2016-10-25 | $23.10 | $23.10 | $22.98 | $23.00 | $19.44 | 4,734 |
| 2016-10-24 | $23.12 | $23.12 | $23.02 | $23.05 | $19.49 | 6,319 |
| 2016-10-21 | $22.89 | $23.10 | $22.89 | $23.10 | $19.53 | 9,193 |
| 2016-10-20 | $22.90 | $23.07 | $22.90 | $23.05 | $19.49 | 1,527 |
| 2016-10-19 | $23.02 | $23.14 | $22.98 | $23.13 | $19.56 | 7,209 |
| 2016-10-18 | $22.86 | $22.95 | $22.84 | $22.92 | $19.38 | 3,168 |
| 2016-10-17 | $22.62 | $22.62 | $22.59 | $22.59 | $19.10 | 858 |
| 2016-10-14 | $22.63 | $22.72 | $22.46 | $22.56 | $19.08 | 7,028 |
| 2016-10-13 | $22.26 | $22.61 | $22.16 | $22.53 | $19.05 | 9,973 |
| 2016-10-12 | $22.65 | $22.67 | $22.51 | $22.51 | $19.03 | 8,140 |
| 2016-10-11 | $22.71 | $22.71 | $22.46 | $22.59 | $19.10 | 5,896 |
| 2016-10-10 | $23.04 | $23.14 | $23.04 | $23.14 | $19.57 | 2,198 |
| 2016-10-07 | $23.08 | $23.10 | $22.89 | $23.03 | $19.47 | 15,545 |
| 2016-10-06 | $22.93 | $23.08 | $22.92 | $23.05 | $19.49 | 23,257 |
| 2016-10-05 | $23.09 | $23.23 | $23.06 | $23.23 | $19.64 | 3,852 |
| 2016-10-04 | $23.16 | $23.19 | $22.84 | $22.85 | $19.32 | 9,629 |
| 2016-10-03 | $23.01 | $23.24 | $22.96 | $23.19 | $19.61 | 11,958 |
| 2016-09-30 | $22.93 | $23.12 | $22.93 | $23.12 | $19.55 | 7,610 |
| 2016-09-29 | $23.22 | $23.28 | $22.85 | $22.95 | $19.41 | 16,125 |
| 2016-09-28 | $23.03 | $23.26 | $22.95 | $23.26 | $19.67 | 6,381 |
| 2016-09-27 | $22.98 | $23.18 | $22.86 | $23.08 | $19.51 | 23,727 |
| 2016-09-26 | $22.91 | $22.91 | $22.72 | $22.75 | $19.23 | 11,302 |
| 2016-09-23 | $23.49 | $23.49 | $23.28 | $23.36 | $19.47 | 2,308 |
| 2016-09-22 | $23.65 | $23.68 | $23.48 | $23.60 | $19.67 | 6,280 |
| 2016-09-21 | $23.15 | $23.53 | $23.07 | $23.53 | $19.61 | 4,257 |
| 2016-09-20 | $23.09 | $23.09 | $22.96 | $23.07 | $19.23 | 6,990 |
| 2016-09-19 | $22.97 | $23.18 | $22.97 | $23.00 | $19.17 | 2,689 |
| 2016-09-16 | $22.65 | $22.84 | $22.63 | $22.78 | $18.99 | 1,546 |
| 2016-09-15 | $22.75 | $22.96 | $22.75 | $22.96 | $19.14 | 918 |
| 2016-09-14 | $22.50 | $22.66 | $22.50 | $22.62 | $18.85 | 3,423 |
| 2016-09-13 | $22.58 | $22.58 | $22.21 | $22.30 | $18.59 | 4,522 |
| 2016-09-12 | $22.54 | $23.03 | $22.54 | $23.03 | $19.19 | 4,819 |
| 2016-09-09 | $23.08 | $23.08 | $22.66 | $22.66 | $18.89 | 3,149 |
| 2016-09-08 | $23.54 | $23.57 | $23.40 | $23.47 | $19.57 | 12,418 |
| 2016-09-07 | $23.56 | $23.59 | $23.50 | $23.59 | $19.67 | 6,519 |
| 2016-09-06 | $23.29 | $23.61 | $23.29 | $23.59 | $19.67 | 5,565 |
| 2016-09-02 | $23.16 | $23.16 | $22.97 | $23.09 | $19.25 | 5,879 |
| 2016-09-01 | $22.67 | $22.81 | $22.67 | $22.81 | $19.01 | 2,276 |
| 2016-08-31 | $22.91 | $22.91 | $22.72 | $22.72 | $18.94 | 837 |
| 2016-08-30 | $23.07 | $23.09 | $22.92 | $23.02 | $19.19 | 8,403 |
| 2016-08-29 | $23.02 | $23.15 | $22.90 | $23.09 | $19.25 | 8,802 |
| 2016-08-26 | $23.23 | $23.23 | $22.75 | $22.90 | $19.09 | 1,831 |
| 2016-08-25 | $22.98 | $23.18 | $22.98 | $23.17 | $19.32 | 12,255 |
| 2016-08-24 | $23.02 | $23.21 | $23.02 | $23.12 | $19.27 | 19,784 |
| 2016-08-23 | $23.38 | $23.41 | $22.95 | $22.95 | $19.13 | 34,154 |
| 2016-08-22 | $23.28 | $23.28 | $23.06 | $23.19 | $19.33 | 15,698 |
| 2016-08-19 | $23.38 | $23.49 | $23.25 | $23.49 | $19.58 | 4,698 |
| 2016-08-18 | $23.65 | $23.68 | $23.52 | $23.63 | $19.70 | 10,269 |
| 2016-08-17 | $23.45 | $23.61 | $23.31 | $23.49 | $19.58 | 6,197 |
| 2016-08-16 | $23.61 | $23.70 | $23.61 | $23.62 | $19.69 | 18,100 |
| 2016-08-15 | $23.90 | $23.90 | $23.78 | $23.81 | $19.85 | 7,496 |
| 2016-08-12 | $23.71 | $23.87 | $23.69 | $23.71 | $19.77 | 13,804 |
| 2016-08-11 | $23.60 | $23.87 | $23.60 | $23.86 | $19.89 | 22,911 |
| 2016-08-10 | $23.67 | $23.69 | $23.52 | $23.60 | $19.67 | 8,605 |
| 2016-08-09 | $23.58 | $23.66 | $23.45 | $23.59 | $19.66 | 20,826 |
| 2016-08-08 | $23.30 | $23.50 | $23.30 | $23.44 | $19.54 | 3,875 |
| 2016-08-05 | $23.15 | $23.26 | $23.02 | $23.24 | $19.37 | 8,619 |
| 2016-08-04 | $22.81 | $22.99 | $22.81 | $22.95 | $19.13 | 9,459 |
| 2016-08-03 | $22.51 | $22.73 | $22.49 | $22.72 | $18.94 | 11,136 |
| 2016-08-02 | $22.63 | $22.64 | $22.45 | $22.59 | $18.83 | 27,886 |
| 2016-08-01 | $22.85 | $22.85 | $22.69 | $22.75 | $18.96 | 3,034 |
| 2016-07-29 | $22.56 | $22.76 | $22.53 | $22.71 | $18.93 | 18,984 |
| 2016-07-28 | $22.45 | $22.56 | $22.40 | $22.49 | $18.75 | 7,372 |
| 2016-07-27 | $22.41 | $22.54 | $22.24 | $22.50 | $18.76 | 9,444 |
| 2016-07-26 | $22.47 | $22.48 | $22.36 | $22.41 | $18.68 | 13,339 |
| 2016-07-25 | $22.38 | $22.38 | $22.29 | $22.38 | $18.66 | 2,103 |
| 2016-07-22 | $22.40 | $22.44 | $22.40 | $22.44 | $18.70 | 1,376 |
| 2016-07-21 | $22.33 | $22.44 | $22.28 | $22.35 | $18.63 | 16,130 |
| 2016-07-20 | $22.35 | $22.51 | $22.35 | $22.40 | $18.67 | 19,085 |
| 2016-07-19 | $22.40 | $22.40 | $22.17 | $22.25 | $18.55 | 15,074 |
| 2016-07-18 | $22.26 | $22.41 | $22.26 | $22.40 | $18.67 | 6,514 |
| 2016-07-15 | $22.25 | $22.34 | $22.21 | $22.28 | $18.57 | 6,257 |
| 2016-07-14 | $22.31 | $22.51 | $22.23 | $22.34 | $18.62 | 9,515 |
| 2016-07-13 | $22.14 | $22.17 | $22.04 | $22.17 | $18.48 | 3,376 |
| 2016-07-12 | $22.20 | $22.23 | $22.13 | $22.13 | $18.45 | 6,777 |
| 2016-07-11 | $21.98 | $22.00 | $21.91 | $21.98 | $18.32 | 8,975 |
| 2016-07-08 | $21.70 | $21.83 | $21.70 | $21.80 | $18.17 | 5,711 |
| 2016-07-07 | $21.56 | $21.56 | $21.20 | $21.26 | $17.72 | 6,697 |
| 2016-07-06 | $21.26 | $21.32 | $21.15 | $21.32 | $17.77 | 1,727 |
| 2016-07-05 | $21.54 | $21.55 | $21.41 | $21.45 | $17.88 | 4,802 |
| 2016-07-01 | $21.90 | $21.90 | $21.86 | $21.86 | $18.22 | 2,350 |
| 2016-06-30 | $21.59 | $21.82 | $21.57 | $21.74 | $18.12 | 4,168 |
| 2016-06-29 | $21.40 | $21.54 | $21.40 | $21.54 | $17.96 | 7,590 |
| 2016-06-28 | $20.95 | $20.99 | $20.90 | $20.96 | $17.47 | 5,417 |
| 2016-06-27 | $20.59 | $20.68 | $20.31 | $20.50 | $17.09 | 4,750 |
| 2016-06-24 | $20.74 | $20.91 | $20.64 | $20.70 | $17.26 | 3,248 |
| 2016-06-23 | $21.52 | $21.73 | $21.51 | $21.71 | $18.10 | 9,847 |
| 2016-06-22 | $21.31 | $21.36 | $21.28 | $21.33 | $17.78 | 9,370 |
| 2016-06-21 | $21.21 | $21.33 | $21.12 | $21.33 | $17.78 | 3,925 |
| 2016-06-20 | $21.14 | $21.21 | $21.06 | $21.21 | $17.68 | 3,520 |
| 2016-06-17 | $20.91 | $20.97 | $20.83 | $20.88 | $17.26 | 35,741 |
| 2016-06-16 | $20.59 | $20.88 | $20.59 | $20.88 | $17.26 | 2,785 |
| 2016-06-15 | $20.88 | $20.90 | $20.79 | $20.90 | $17.28 | 1,115 |
| 2016-06-14 | $20.69 | $20.76 | $20.46 | $20.76 | $17.16 | 6,789 |
| 2016-06-13 | $20.87 | $20.87 | $20.73 | $20.75 | $17.15 | 5,887 |
| 2016-06-10 | $21.17 | $21.23 | $21.05 | $21.06 | $17.41 | 3,568 |
| 2016-06-09 | $21.53 | $21.67 | $21.41 | $21.49 | $17.76 | 6,679 |
| 2016-06-08 | $21.70 | $21.80 | $21.70 | $21.80 | $18.02 | 4,625 |
| 2016-06-07 | $21.62 | $21.62 | $21.50 | $21.57 | $17.83 | 5,002 |
| 2016-06-06 | $21.21 | $21.51 | $21.21 | $21.50 | $17.77 | 5,352 |
| 2016-06-03 | $21.03 | $21.28 | $21.01 | $21.23 | $17.55 | 3,592 |
| 2016-06-02 | $20.77 | $20.84 | $20.75 | $20.79 | $17.19 | 3,488 |
| 2016-06-01 | $20.64 | $20.74 | $20.59 | $20.69 | $17.10 | 3,084 |
| 2016-05-31 | $20.67 | $20.68 | $20.57 | $20.64 | $17.06 | 6,184 |
| 2016-05-27 | $20.71 | $20.73 | $20.56 | $20.61 | $17.03 | 1,234 |
| 2016-05-26 | $20.66 | $20.66 | $20.53 | $20.54 | $16.98 | 4,649 |
| 2016-05-25 | $20.58 | $20.62 | $20.36 | $20.42 | $16.88 | 4,650 |
| 2016-05-24 | $20.38 | $20.42 | $20.28 | $20.42 | $16.88 | 25,842 |
| 2016-05-23 | $20.23 | $20.23 | $20.09 | $20.09 | $16.61 | 2,397 |
| 2016-05-20 | $20.32 | $20.32 | $20.27 | $20.30 | $16.78 | 753 |
| 2016-05-19 | $20.05 | $20.11 | $20.00 | $20.10 | $16.61 | 11,702 |
| 2016-05-18 | $20.28 | $20.34 | $20.14 | $20.25 | $16.74 | 20,303 |
| 2016-05-17 | $20.16 | $20.33 | $20.16 | $20.33 | $16.81 | 767 |
| 2016-05-16 | $20.46 | $20.46 | $20.36 | $20.40 | $16.86 | 2,500 |
| 2016-05-13 | $20.45 | $20.45 | $20.08 | $20.08 | $16.60 | 1,003 |
| 2016-05-12 | $20.78 | $20.79 | $20.47 | $20.66 | $17.08 | 13,000 |
| 2016-05-11 | $20.64 | $20.77 | $20.58 | $20.70 | $17.11 | 15,786 |
| 2016-05-10 | $20.62 | $20.62 | $20.62 | $20.62 | $17.04 | 892 |
| 2016-05-09 | $20.45 | $20.45 | $20.27 | $20.27 | $16.76 | 2,220 |
| 2016-05-06 | $20.64 | $20.64 | $20.42 | $20.58 | $17.01 | 2,107 |
| 2016-05-05 | $20.64 | $20.69 | $20.40 | $20.40 | $16.86 | 8,652 |
| 2016-05-04 | $20.51 | $20.75 | $20.46 | $20.58 | $17.01 | 14,514 |
| 2016-05-03 | $20.98 | $20.98 | $20.70 | $20.73 | $17.14 | 71,747 |
| 2016-05-02 | $21.35 | $21.35 | $21.35 | $21.35 | $17.65 | 81 |
| 2016-04-29 | $21.28 | $21.35 | $21.08 | $21.35 | $17.65 | 5,347 |
| 2016-04-28 | $21.55 | $21.64 | $21.33 | $21.56 | $17.82 | 14,447 |
| 2016-04-27 | $21.49 | $21.70 | $21.40 | $21.70 | $17.94 | 3,878 |
| 2016-04-26 | $21.58 | $21.58 | $21.42 | $21.49 | $17.76 | 5,992 |
| 2016-04-25 | $21.45 | $21.58 | $21.33 | $21.40 | $17.69 | 2,862 |
| 2016-04-22 | $21.53 | $21.53 | $21.36 | $21.45 | $17.73 | 2,449 |
| 2016-04-21 | $21.52 | $21.54 | $21.48 | $21.51 | $17.78 | 1,945 |
| 2016-04-20 | $21.69 | $21.82 | $21.63 | $21.73 | $17.97 | 3,821 |
| 2016-04-19 | $21.63 | $21.82 | $21.63 | $21.73 | $17.97 | 12,095 |
| 2016-04-18 | $21.30 | $21.59 | $21.30 | $21.53 | $17.80 | 5,592 |
| 2016-04-15 | $21.56 | $21.59 | $21.29 | $21.53 | $17.80 | 6,494 |
| 2016-04-14 | $21.51 | $21.56 | $21.41 | $21.42 | $17.71 | 5,732 |
| 2016-04-13 | $21.36 | $21.61 | $21.36 | $21.61 | $17.86 | 3,953 |
| 2016-04-12 | $20.89 | $21.30 | $20.89 | $21.27 | $17.58 | 4,009 |
| 2016-04-11 | $20.90 | $21.08 | $20.85 | $20.85 | $17.23 | 1,529 |
| 2016-04-08 | $20.69 | $20.88 | $20.60 | $20.78 | $17.18 | 3,012 |
| 2016-04-07 | $20.49 | $20.49 | $20.27 | $20.27 | $16.75 | 1,747 |
| 2016-04-06 | $20.42 | $20.69 | $20.42 | $20.69 | $17.10 | 10,755 |
| 2016-04-05 | $20.67 | $20.67 | $20.53 | $20.61 | $17.04 | 4,001 |
| 2016-04-04 | $21.09 | $21.11 | $20.91 | $20.91 | $17.28 | 2,671 |
| 2016-04-01 | $20.89 | $21.24 | $20.88 | $21.24 | $17.56 | 5,351 |
| 2016-03-31 | $21.20 | $21.24 | $20.98 | $20.98 | $17.34 | 74,470 |
| 2016-03-30 | $21.02 | $21.19 | $21.02 | $21.11 | $17.45 | 14,764 |
| 2016-03-29 | $20.64 | $20.95 | $20.63 | $20.95 | $17.32 | 4,946 |
| 2016-03-28 | $20.51 | $20.53 | $20.51 | $20.53 | $16.97 | 20,513 |
| 2016-03-24 | $20.53 | $20.53 | $20.53 | $20.53 | $16.97 | 1,201 |
| 2016-03-23 | $20.69 | $20.69 | $20.38 | $20.38 | $16.85 | 2,707 |
| 2016-03-22 | $20.57 | $21.05 | $20.55 | $20.99 | $17.35 | 6,408 |
| 2016-03-21 | $21.08 | $21.08 | $20.81 | $21.08 | $17.42 | 1,274 |
| 2016-03-18 | $21.01 | $21.01 | $20.88 | $20.93 | $17.26 | 5,754 |
| 2016-03-17 | $20.92 | $20.92 | $20.89 | $20.89 | $17.22 | 841 |
| 2016-03-16 | $19.98 | $20.40 | $19.81 | $20.40 | $16.82 | 4,123 |
| 2016-03-15 | $20.04 | $20.07 | $19.76 | $19.80 | $16.33 | 26,216 |
| 2016-03-14 | $20.51 | $20.64 | $20.43 | $20.43 | $16.85 | 1,579 |
| 2016-03-11 | $20.72 | $20.77 | $20.27 | $20.73 | $17.09 | 7,319 |
| 2016-03-10 | $20.45 | $20.45 | $20.45 | $20.45 | $16.86 | 119 |
| 2016-03-09 | $20.39 | $20.49 | $19.99 | $20.22 | $16.67 | 28,881 |
| 2016-03-08 | $20.02 | $20.14 | $19.77 | $19.99 | $16.48 | 8,825 |
| 2016-03-07 | $20.35 | $20.44 | $20.16 | $20.36 | $16.79 | 4,229 |
| 2016-03-04 | $20.07 | $20.40 | $20.07 | $20.15 | $16.62 | 3,913 |
| 2016-03-03 | $19.49 | $20.03 | $19.49 | $19.82 | $16.34 | 3,494 |
| 2016-03-02 | $19.60 | $19.65 | $19.46 | $19.48 | $16.06 | 1,185 |
| 2016-03-01 | $19.00 | $19.50 | $19.00 | $19.50 | $16.08 | 5,726 |
| 2016-02-29 | $18.75 | $18.78 | $18.75 | $18.78 | $15.49 | 3,007 |
| 2016-02-26 | $18.86 | $18.99 | $18.52 | $18.53 | $15.28 | 18,455 |
| 2016-02-25 | $18.67 | $18.95 | $18.67 | $18.84 | $15.53 | 15,385 |
| 2016-02-24 | $18.62 | $18.77 | $18.28 | $18.62 | $15.35 | 4,152 |
| 2016-02-23 | $18.84 | $18.96 | $18.79 | $18.79 | $15.49 | 2,614 |
| 2016-02-22 | $18.97 | $19.20 | $18.97 | $19.01 | $15.68 | 5,324 |
| 2016-02-19 | $18.58 | $18.80 | $18.58 | $18.74 | $15.45 | 6,386 |
| 2016-02-18 | $18.70 | $18.97 | $18.64 | $18.82 | $15.52 | 28,985 |
| 2016-02-17 | $18.45 | $18.91 | $18.45 | $18.70 | $15.42 | 29,432 |
| 2016-02-16 | $18.34 | $18.51 | $18.29 | $18.30 | $15.09 | 6,345 |
| 2016-02-12 | $18.00 | $18.04 | $17.92 | $18.04 | $14.88 | 3,092 |
| 2016-02-11 | $18.02 | $18.02 | $17.87 | $17.98 | $14.83 | 1,625 |
| 2016-02-10 | $18.61 | $18.61 | $18.28 | $18.46 | $15.22 | 697 |
| 2016-02-09 | $18.05 | $18.36 | $17.93 | $17.93 | $14.78 | 3,873 |
| 2016-02-08 | $18.32 | $18.55 | $18.08 | $18.08 | $14.91 | 1,800 |
| 2016-02-05 | $18.90 | $18.90 | $18.48 | $18.52 | $15.27 | 2,113 |
| 2016-02-04 | $18.64 | $19.01 | $18.50 | $18.50 | $15.26 | 8,297 |
| 2016-02-03 | $18.20 | $18.49 | $18.17 | $18.49 | $15.25 | 1,672 |
| 2016-02-02 | $18.03 | $18.37 | $17.90 | $17.95 | $14.80 | 10,648 |
| 2016-02-01 | $18.40 | $18.50 | $18.39 | $18.50 | $15.26 | 30,280 |
| 2016-01-29 | $18.18 | $18.77 | $18.18 | $18.77 | $15.48 | 6,714 |
| 2016-01-28 | $17.94 | $17.94 | $17.90 | $17.91 | $14.77 | 1,088 |
| 2016-01-27 | $17.84 | $18.15 | $17.74 | $17.84 | $14.71 | 5,768 |
| 2016-01-26 | $17.47 | $18.05 | $17.47 | $18.05 | $14.88 | 21,574 |
| 2016-01-25 | $17.82 | $17.82 | $17.44 | $17.44 | $14.38 | 7,873 |
| 2016-01-22 | $17.59 | $17.91 | $17.56 | $17.85 | $14.72 | 20,286 |
| 2016-01-21 | $17.25 | $17.49 | $17.09 | $17.16 | $14.15 | 35,526 |
| 2016-01-20 | $17.35 | $17.58 | $17.01 | $17.25 | $14.23 | 117,626 |
| 2016-01-19 | $17.85 | $18.05 | $17.66 | $17.89 | $14.75 | 149,983 |
| 2016-01-15 | $17.56 | $17.56 | $17.07 | $17.31 | $14.27 | 5,297 |
| 2016-01-14 | $17.82 | $18.21 | $17.82 | $17.96 | $14.81 | 5,241 |
| 2016-01-13 | $17.99 | $18.29 | $17.91 | $17.91 | $14.77 | 5,041 |
| 2016-01-12 | $18.15 | $18.38 | $17.91 | $18.26 | $15.06 | 5,230 |
| 2016-01-11 | $17.95 | $17.95 | $17.72 | $17.79 | $14.67 | 5,882 |
| 2016-01-08 | $18.19 | $18.30 | $18.01 | $18.02 | $14.86 | 33,912 |
| 2016-01-07 | $18.35 | $18.50 | $18.02 | $18.15 | $14.97 | 213,825 |
| 2016-01-06 | $18.58 | $18.58 | $18.58 | $18.58 | $15.32 | 494 |
| 2016-01-05 | $18.95 | $19.08 | $18.90 | $19.00 | $15.66 | 5,649 |
| 2016-01-04 | $18.76 | $19.70 | $18.53 | $19.06 | $15.72 | 13,098 |
| 2015-12-31 | $19.53 | $19.59 | $19.35 | $19.36 | $15.97 | 12,678 |
| 2015-12-30 | $19.50 | $19.76 | $19.43 | $19.43 | $16.02 | 23,460 |
| 2015-12-29 | $19.80 | $19.95 | $19.62 | $19.70 | $16.25 | 39,171 |
| 2015-12-28 | $19.68 | $19.95 | $19.63 | $19.72 | $16.26 | 96,799 |
| 2015-12-24 | $19.71 | $20.00 | $19.43 | $19.90 | $16.41 | 75,743 |
| 2015-12-23 | $19.67 | $19.97 | $19.65 | $19.95 | $16.45 | 128,302 |
| 2015-12-22 | $19.43 | $19.70 | $19.29 | $19.43 | $16.02 | 103,115 |
| 2015-12-21 | $19.60 | $19.73 | $19.29 | $19.41 | $16.00 | 59,229 |
| 2015-12-18 | $19.84 | $20.08 | $19.54 | $19.54 | $16.11 | 33,982 |
| 2015-12-17 | $20.09 | $20.09 | $19.77 | $19.80 | $16.33 | 14,113 |
| 2015-12-16 | $19.76 | $20.14 | $19.60 | $19.75 | $16.29 | 25,701 |
| 2015-12-15 | $19.42 | $19.90 | $19.42 | $19.86 | $16.38 | 129,782 |
| 2015-12-14 | $19.25 | $19.51 | $19.05 | $19.51 | $16.09 | 62,785 |
| 2015-12-11 | $19.14 | $19.16 | $18.92 | $18.92 | $15.60 | 3,289 |
| 2015-12-10 | $19.84 | $20.02 | $19.45 | $19.57 | $16.13 | 169,496 |
| 2015-12-09 | $19.96 | $20.25 | $19.81 | $19.85 | $16.37 | 63,933 |
| 2015-12-08 | $19.99 | $20.06 | $19.82 | $20.02 | $16.51 | 48,602 |
| 2015-12-07 | $20.49 | $20.52 | $20.00 | $20.20 | $16.66 | 210,517 |
| 2015-12-04 | $20.37 | $20.62 | $20.37 | $20.38 | $16.81 | 5,321 |
| 2015-12-03 | $20.71 | $20.75 | $20.35 | $20.70 | $17.07 | 11,755 |
| 2015-12-02 | $20.48 | $20.53 | $20.39 | $20.52 | $16.92 | 2,214 |
| 2015-12-01 | $20.69 | $21.20 | $20.37 | $20.61 | $16.99 | 4,855 |
| 2015-11-30 | $20.35 | $21.54 | $20.12 | $20.50 | $16.90 | 6,048 |
| 2015-11-27 | $20.29 | $20.47 | $20.29 | $20.47 | $16.88 | 532 |
| 2015-11-25 | $20.79 | $20.97 | $20.45 | $20.60 | $16.99 | 35,595 |
| 2015-11-24 | $21.03 | $21.13 | $20.81 | $21.01 | $17.33 | 14,962 |
| 2015-11-23 | $21.33 | $21.33 | $20.95 | $21.22 | $17.50 | 31,643 |
| 2015-11-20 | $21.33 | $21.33 | $21.04 | $21.30 | $17.56 | 4,458 |
| 2015-11-19 | $21.00 | $21.05 | $20.87 | $21.00 | $17.32 | 3,130 |
| 2015-11-18 | $20.75 | $20.94 | $20.61 | $20.94 | $17.27 | 3,351 |
| 2015-11-17 | $20.71 | $20.79 | $20.58 | $20.69 | $17.06 | 10,172 |
| 2015-11-16 | $20.39 | $20.49 | $20.37 | $20.49 | $16.89 | 1,370 |
| 2015-11-13 | $20.24 | $20.43 | $20.13 | $20.33 | $16.76 | 200,970 |
| 2015-11-12 | $20.44 | $20.44 | $20.30 | $20.32 | $16.75 | 3,062 |
| 2015-11-11 | $20.50 | $20.72 | $20.48 | $20.69 | $17.06 | 4,495 |
| 2015-11-10 | $20.59 | $20.59 | $20.59 | $20.59 | $16.98 | 209 |
| 2015-11-09 | $20.90 | $20.90 | $20.42 | $20.58 | $16.97 | 61,901 |
| 2015-11-06 | $20.97 | $21.05 | $20.80 | $20.91 | $17.24 | 4,783 |
| 2015-11-05 | $21.20 | $21.21 | $21.10 | $21.18 | $17.47 | 4,050 |
| 2015-11-04 | $21.43 | $21.43 | $21.07 | $21.22 | $17.50 | 9,751 |
| 2015-11-03 | $20.99 | $21.37 | $20.99 | $21.25 | $17.52 | 10,448 |
| 2015-11-02 | $20.66 | $20.66 | $20.66 | $20.66 | $17.04 | 213 |
| 2015-10-30 | $20.62 | $20.67 | $20.57 | $20.66 | $17.04 | 7,799 |
| 2015-10-29 | $20.60 | $20.63 | $20.58 | $20.60 | $16.99 | 1,316 |
| 2015-10-28 | $21.02 | $21.19 | $20.64 | $20.66 | $17.04 | 6,361 |
| 2015-10-27 | $20.88 | $20.94 | $20.75 | $20.94 | $17.27 | 1,849 |
| 2015-10-26 | $21.06 | $21.07 | $20.88 | $21.03 | $17.34 | 5,197 |
| 2015-10-23 | $21.01 | $21.37 | $21.01 | $21.15 | $17.44 | 6,283 |
| 2015-10-22 | $20.98 | $21.01 | $20.98 | $21.01 | $17.33 | 2,399 |
| 2015-10-21 | $20.83 | $20.83 | $20.52 | $20.59 | $16.98 | 30,059 |
| 2015-10-20 | $20.93 | $20.93 | $20.93 | $20.93 | $17.26 | 129 |
| 2015-10-19 | $20.93 | $20.93 | $20.78 | $20.92 | $17.25 | 6,522 |
| 2015-10-16 | $21.06 | $21.19 | $20.86 | $21.19 | $17.47 | 15,895 |
| 2015-10-15 | $20.95 | $21.21 | $20.90 | $21.21 | $17.49 | 33,317 |
| 2015-10-14 | $20.65 | $20.72 | $20.59 | $20.62 | $17.01 | 9,716 |
| 2015-10-13 | $20.73 | $20.73 | $20.55 | $20.59 | $16.97 | 3,435 |
| 2015-10-12 | $21.25 | $21.25 | $20.94 | $21.00 | $17.32 | 16,487 |
| 2015-10-09 | $21.15 | $21.40 | $21.07 | $21.19 | $17.47 | 6,655 |
| 2015-10-08 | $20.77 | $21.04 | $20.64 | $20.89 | $17.23 | 46,911 |
| 2015-10-07 | $20.63 | $20.98 | $20.58 | $20.64 | $17.02 | 13,414 |
| 2015-10-06 | $20.21 | $20.39 | $20.18 | $20.39 | $16.81 | 5,450 |
| 2015-10-05 | $20.00 | $20.31 | $20.00 | $20.31 | $16.75 | 26,267 |
| 2015-10-02 | $19.08 | $19.84 | $19.08 | $19.84 | $16.36 | 14,216 |
| 2015-10-01 | $19.38 | $19.38 | $19.27 | $19.31 | $15.93 | 1,865 |
| 2015-09-30 | $19.16 | $19.42 | $19.16 | $19.42 | $16.01 | 5,743 |
| 2015-09-29 | $18.65 | $18.88 | $18.65 | $18.68 | $15.40 | 20,570 |
| 2015-09-28 | $18.92 | $18.92 | $18.55 | $18.63 | $15.36 | 23,048 |
| 2015-09-25 | $19.24 | $19.28 | $19.12 | $19.12 | $15.77 | 1,682 |
| 2015-09-24 | $18.82 | $19.18 | $18.67 | $19.06 | $15.72 | 11,906 |
| 2015-09-23 | $19.37 | $19.38 | $19.03 | $19.15 | $15.79 | 7,661 |
| 2015-09-22 | $19.41 | $19.56 | $19.30 | $19.49 | $16.07 | 43,643 |
| 2015-09-21 | $19.97 | $19.97 | $19.69 | $19.72 | $16.26 | 39,235 |
| 2015-09-18 | $20.46 | $20.46 | $20.21 | $20.28 | $16.45 | 4,197 |
| 2015-09-17 | $20.51 | $20.83 | $20.50 | $20.72 | $16.81 | 11,758 |
| 2015-09-16 | $20.38 | $20.66 | $20.38 | $20.66 | $16.76 | 3,322 |
| 2015-09-15 | $19.97 | $20.29 | $19.97 | $20.15 | $16.35 | 131,977 |
| 2015-09-14 | $19.85 | $20.03 | $19.85 | $20.03 | $16.25 | 1,912 |
| 2015-09-11 | $19.84 | $19.84 | $19.73 | $19.78 | $16.05 | 3,101 |
| 2015-09-10 | $19.87 | $19.97 | $19.75 | $19.75 | $16.02 | 22,519 |
| 2015-09-09 | $19.92 | $19.92 | $19.48 | $19.48 | $15.80 | 17,547 |
| 2015-09-08 | $19.82 | $19.82 | $19.60 | $19.79 | $16.05 | 5,508 |
| 2015-09-04 | $19.83 | $19.84 | $19.34 | $19.51 | $15.83 | 10,318 |
| 2015-09-03 | $20.16 | $20.29 | $20.06 | $20.07 | $16.28 | 5,104 |
| 2015-09-02 | $20.07 | $20.07 | $19.90 | $19.91 | $16.15 | 4,270 |
| 2015-09-01 | $19.92 | $19.99 | $19.60 | $19.67 | $15.96 | 79,591 |
| 2015-08-31 | $20.25 | $20.51 | $20.15 | $20.48 | $16.61 | 9,206 |
| 2015-08-28 | $20.46 | $20.47 | $20.26 | $20.40 | $16.55 | 10,127 |
| 2015-08-27 | $19.98 | $20.56 | $19.98 | $20.56 | $16.68 | 26,964 |
| 2015-08-26 | $19.48 | $19.79 | $19.39 | $19.79 | $16.05 | 13,886 |
| 2015-08-25 | $19.95 | $19.95 | $19.10 | $19.10 | $15.49 | 82,961 |
| 2015-08-24 | $18.52 | $19.85 | $18.02 | $18.90 | $15.33 | 123,522 |
| 2015-08-21 | $20.10 | $20.31 | $19.80 | $19.93 | $16.17 | 22,416 |
| 2015-08-20 | $20.44 | $20.60 | $20.42 | $20.44 | $16.58 | 9,096 |
| 2015-08-19 | $20.64 | $20.67 | $20.46 | $20.62 | $16.72 | 9,192 |
| 2015-08-18 | $20.80 | $20.90 | $20.75 | $20.84 | $16.91 | 6,895 |
| 2015-08-17 | $20.93 | $20.99 | $20.87 | $20.94 | $16.99 | 6,538 |
| 2015-08-14 | $21.27 | $21.27 | $21.10 | $21.10 | $17.12 | 3,685 |
| 2015-08-13 | $21.14 | $21.31 | $21.13 | $21.13 | $17.14 | 4,121 |
| 2015-08-12 | $21.21 | $21.21 | $21.03 | $21.19 | $17.19 | 12,754 |
| 2015-08-11 | $21.61 | $21.61 | $21.40 | $21.53 | $17.47 | 8,608 |
| 2015-08-10 | $21.73 | $22.00 | $21.73 | $22.00 | $17.84 | 7,481 |
| 2015-08-07 | $21.68 | $21.72 | $21.57 | $21.69 | $17.59 | 20,982 |
| 2015-08-06 | $21.85 | $21.85 | $21.68 | $21.79 | $17.68 | 10,400 |
| 2015-08-05 | $22.04 | $22.05 | $21.87 | $21.87 | $17.74 | 5,762 |
| 2015-08-04 | $21.95 | $22.07 | $21.86 | $21.94 | $17.80 | 12,194 |
| 2015-08-03 | $22.13 | $22.13 | $21.85 | $21.86 | $17.73 | 16,777 |
| 2015-07-31 | $22.27 | $22.41 | $22.20 | $22.35 | $18.13 | 8,398 |
| 2015-07-30 | $22.06 | $22.07 | $21.97 | $22.07 | $17.90 | 3,502 |
| 2015-07-29 | $21.98 | $22.26 | $21.98 | $22.22 | $18.02 | 7,089 |
| 2015-07-28 | $21.89 | $21.95 | $21.82 | $21.95 | $17.81 | 38,503 |
| 2015-07-27 | $22.00 | $22.00 | $21.81 | $21.81 | $17.69 | 7,819 |
| 2015-07-24 | $22.43 | $22.43 | $22.12 | $22.17 | $17.98 | 8,868 |
| 2015-07-23 | $22.86 | $22.86 | $22.66 | $22.68 | $18.40 | 6,777 |
| 2015-07-22 | $23.17 | $23.17 | $22.88 | $22.97 | $18.63 | 17,489 |
| 2015-07-21 | $23.25 | $23.44 | $23.25 | $23.35 | $18.94 | 7,587 |
| 2015-07-20 | $23.23 | $23.33 | $23.13 | $23.29 | $18.89 | 17,894 |
| 2015-07-17 | $23.55 | $23.55 | $23.35 | $23.42 | $19.00 | 8,724 |
| 2015-07-16 | $23.49 | $23.50 | $23.37 | $23.38 | $18.97 | 8,609 |
| 2015-07-15 | $23.41 | $23.41 | $23.22 | $23.22 | $18.84 | 17,219 |
| 2015-07-14 | $23.43 | $23.51 | $23.32 | $23.42 | $19.00 | 13,248 |
| 2015-07-13 | $23.43 | $23.45 | $23.32 | $23.42 | $19.00 | 8,489 |
| 2015-07-10 | $23.32 | $23.43 | $23.25 | $23.43 | $19.01 | 1,488 |
| 2015-07-09 | $23.18 | $23.18 | $22.94 | $22.95 | $18.62 | 28,102 |
| 2015-07-08 | $22.99 | $22.99 | $22.77 | $22.77 | $18.47 | 14,867 |
| 2015-07-07 | $23.30 | $23.30 | $22.90 | $23.28 | $18.88 | 3,475 |