EMC Corp (EMC) Exchange: NYSE
Data as of Aug. 18, 2025
$29.36 ($-0.34) -1.13%
EMC Corp - Daily Information
Click for more stock information on EMC Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $29.48 |
| Previous Close | $29.36 |
| High | $29.48 |
| Low | $29.34 |
| Adjusted Open | $29.48 |
| Previous Adjusted Close | $29.36 |
| Adjusted High | $29.48 |
| Adjusted Low | $29.34 |
Invest in EMC Corp (EMC)
Historical Stock Data for EMC Corp (EMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | $29.48 | $29.48 | $29.34 | $29.36 | $29.36 | 11,335 |
| 2025-07-25 | $29.59 | $29.70 | $29.53 | $29.70 | $29.70 | 3,437 |
| 2025-07-24 | $29.79 | $29.79 | $29.73 | $29.76 | $29.76 | 5,878 |
| 2025-07-23 | $29.77 | $29.96 | $29.77 | $29.96 | $29.96 | 8,904 |
| 2025-07-22 | $29.48 | $29.63 | $29.48 | $29.63 | $29.63 | 9,737 |
| 2025-07-21 | $29.68 | $29.71 | $29.52 | $29.53 | $29.53 | 39,897 |
| 2025-07-18 | $29.60 | $29.60 | $29.43 | $29.43 | $29.43 | 866 |
| 2025-07-17 | $29.39 | $29.61 | $29.37 | $29.61 | $29.61 | 4,246 |
| 2025-07-16 | $29.22 | $29.46 | $29.22 | $29.46 | $29.46 | 3,329 |
| 2025-07-15 | $29.33 | $29.40 | $29.30 | $29.38 | $29.38 | 6,010 |
| 2025-07-14 | $29.10 | $29.10 | $29.00 | $29.06 | $29.06 | 4,462 |
| 2025-07-11 | $29.01 | $29.01 | $28.94 | $29.00 | $29.00 | 1,207 |
| 2025-07-10 | $29.16 | $29.25 | $29.10 | $29.25 | $29.25 | 4,392 |
| 2025-07-09 | $29.15 | $29.18 | $29.13 | $29.15 | $29.15 | 12,898 |
| 2025-07-08 | $29.16 | $29.16 | $29.11 | $29.14 | $29.14 | 1,652 |
| 2025-07-07 | $29.09 | $29.17 | $28.91 | $28.97 | $28.97 | 5,013 |
| 2025-07-03 | $29.27 | $29.34 | $29.27 | $29.28 | $29.28 | 4,651 |
| 2025-07-02 | $29.10 | $29.29 | $29.10 | $29.29 | $29.29 | 5,025 |
| 2025-07-01 | $29.36 | $29.36 | $29.23 | $29.31 | $29.31 | 7,889 |
| 2025-06-30 | $29.24 | $29.32 | $29.21 | $29.32 | $29.32 | 3,941 |
| 2025-06-27 | $29.16 | $29.24 | $29.11 | $29.16 | $29.16 | 4,798 |
| 2025-06-26 | $29.13 | $29.29 | $29.13 | $29.27 | $29.16 | 4,785 |
| 2025-06-25 | $29.06 | $29.11 | $29.06 | $29.11 | $29.00 | 2,461 |
| 2025-06-24 | $28.77 | $29.13 | $28.77 | $29.12 | $29.01 | 7,308 |
| 2025-06-23 | $28.08 | $28.40 | $28.05 | $28.40 | $28.29 | 5,958 |
| 2025-06-20 | $28.39 | $28.39 | $28.08 | $28.08 | $27.98 | 3,485 |
| 2025-06-18 | $28.24 | $28.29 | $28.18 | $28.18 | $28.07 | 5,177 |
| 2025-06-17 | $28.38 | $28.38 | $28.14 | $28.15 | $28.05 | 3,090 |
| 2025-06-16 | $28.73 | $28.73 | $28.58 | $28.58 | $28.47 | 5,831 |
| 2025-06-13 | $28.18 | $28.28 | $28.12 | $28.12 | $28.02 | 13,188 |
| 2025-06-12 | $28.59 | $28.66 | $28.59 | $28.65 | $28.54 | 3,624 |
| 2025-06-11 | $28.85 | $28.90 | $28.75 | $28.78 | $28.67 | 5,605 |
| 2025-06-10 | $28.66 | $28.77 | $28.66 | $28.77 | $28.66 | 2,593 |
| 2025-06-09 | $28.50 | $28.65 | $28.50 | $28.61 | $28.50 | 1,770 |
| 2025-06-06 | $28.31 | $28.38 | $28.27 | $28.38 | $28.28 | 6,723 |
| 2025-06-05 | $28.23 | $28.27 | $28.18 | $28.18 | $28.07 | 18,619 |
| 2025-06-04 | $27.98 | $28.07 | $27.98 | $28.07 | $27.97 | 690 |
| 2025-06-03 | $27.70 | $27.84 | $27.70 | $27.82 | $27.71 | 1,775 |
| 2025-06-02 | $27.60 | $27.79 | $27.60 | $27.79 | $27.69 | 5,890 |
| 2025-05-30 | $27.53 | $27.53 | $27.39 | $27.52 | $27.42 | 3,323 |
| 2025-05-29 | $27.97 | $28.00 | $27.82 | $27.88 | $27.78 | 11,967 |
| 2025-05-28 | $27.81 | $27.81 | $27.69 | $27.73 | $27.63 | 14,537 |
| 2025-05-27 | $27.90 | $27.94 | $27.77 | $27.90 | $27.80 | 4,513 |
| 2025-05-23 | $27.79 | $27.95 | $27.79 | $27.93 | $27.83 | 3,034 |
| 2025-05-22 | $27.70 | $29.10 | $27.70 | $27.86 | $27.76 | 4,524 |
| 2025-05-21 | $28.06 | $28.10 | $27.90 | $27.92 | $27.82 | 5,778 |
| 2025-05-20 | $28.00 | $28.09 | $28.00 | $28.09 | $27.98 | 12,003 |
| 2025-05-19 | $27.97 | $28.13 | $27.97 | $28.13 | $28.02 | 2,651 |
| 2025-05-16 | $28.04 | $28.07 | $27.96 | $28.07 | $27.96 | 4,137 |
| 2025-05-15 | $27.99 | $28.10 | $27.95 | $28.09 | $27.99 | 20,520 |
| 2025-05-14 | $28.10 | $28.16 | $28.09 | $28.13 | $28.02 | 4,351 |
| 2025-05-13 | $27.78 | $27.99 | $27.78 | $27.96 | $27.86 | 1,877 |
| 2025-05-12 | $27.64 | $27.76 | $27.64 | $27.75 | $27.65 | 8,337 |
| 2025-05-09 | $27.16 | $27.16 | $26.97 | $26.97 | $26.86 | 781 |
| 2025-05-08 | $26.89 | $26.89 | $26.73 | $26.77 | $26.67 | 2,534 |
| 2025-05-07 | $26.90 | $26.90 | $26.77 | $26.83 | $26.73 | 2,197 |
| 2025-05-06 | $26.94 | $27.14 | $26.94 | $27.06 | $26.96 | 24,632 |
| 2025-05-05 | $27.28 | $27.28 | $27.19 | $27.22 | $27.12 | 11,912 |
| 2025-05-02 | $27.27 | $27.27 | $26.99 | $27.09 | $27.09 | 3,673 |
| 2025-05-01 | $26.46 | $26.61 | $26.42 | $26.51 | $26.51 | 6,131 |
| 2025-04-30 | $26.23 | $26.41 | $26.16 | $26.41 | $26.41 | 1,340 |
| 2025-04-29 | $26.40 | $26.48 | $26.39 | $26.44 | $26.44 | 3,095 |
| 2025-04-28 | $26.39 | $26.39 | $26.18 | $26.30 | $26.30 | 4,706 |
| 2025-04-25 | $26.11 | $26.25 | $26.11 | $26.25 | $26.25 | 2,402 |
| 2025-04-24 | $26.16 | $26.43 | $26.16 | $26.43 | $26.43 | 3,006 |
| 2025-04-23 | $26.26 | $26.30 | $26.05 | $26.10 | $26.10 | 7,097 |
| 2025-04-22 | $25.47 | $25.82 | $25.47 | $25.75 | $25.75 | 4,896 |
| 2025-04-21 | $25.28 | $25.28 | $25.04 | $25.19 | $25.19 | 2,025 |
| 2025-04-17 | $25.28 | $25.30 | $25.23 | $25.23 | $25.23 | 1,191 |
| 2025-04-16 | $25.11 | $25.23 | $24.84 | $25.00 | $25.00 | 8,812 |
| 2025-04-15 | $25.36 | $25.44 | $25.32 | $25.34 | $25.34 | 3,199 |
| 2025-04-14 | $25.27 | $25.39 | $25.19 | $25.32 | $25.32 | 2,609 |
| 2025-04-11 | $24.68 | $25.07 | $24.68 | $25.07 | $25.07 | 2,402 |
| 2025-04-10 | $24.81 | $24.81 | $24.12 | $24.43 | $24.43 | 24,708 |
| 2025-04-09 | $23.32 | $25.07 | $23.20 | $25.07 | $25.07 | 6,957 |
| 2025-04-08 | $24.20 | $24.21 | $23.00 | $23.17 | $23.17 | 17,807 |
| 2025-04-07 | $23.32 | $24.18 | $23.26 | $23.58 | $23.58 | 21,592 |
| 2025-04-04 | $24.78 | $24.78 | $24.26 | $24.35 | $24.35 | 14,332 |
| 2025-04-03 | $25.95 | $26.02 | $25.88 | $25.88 | $25.88 | 8,065 |
| 2025-04-02 | $26.31 | $26.44 | $26.31 | $26.40 | $26.40 | 8,708 |
| 2025-04-01 | $26.14 | $26.31 | $26.14 | $26.26 | $26.26 | 1,710 |
| 2025-03-31 | $25.92 | $26.19 | $25.92 | $26.17 | $26.17 | 5,773 |
| 2025-03-28 | $26.39 | $26.40 | $26.22 | $26.25 | $26.25 | 5,857 |
| 2025-03-27 | $26.70 | $26.87 | $26.70 | $26.80 | $26.80 | 5,785 |
| 2025-03-26 | $26.81 | $26.85 | $26.64 | $26.69 | $26.69 | 5,038 |
| 2025-03-25 | $27.00 | $27.04 | $26.95 | $26.96 | $26.96 | 3,430 |
| 2025-03-24 | $27.03 | $27.08 | $26.98 | $27.02 | $27.02 | 24,807 |
| 2025-03-21 | $26.81 | $26.91 | $26.80 | $26.89 | $26.89 | 5,036 |
| 2025-03-20 | $27.00 | $27.04 | $26.98 | $27.04 | $27.04 | 11,327 |
| 2025-03-19 | $27.25 | $27.31 | $27.16 | $27.30 | $27.30 | 3,841 |
| 2025-03-18 | $27.00 | $27.14 | $27.00 | $27.11 | $27.11 | 2,480 |
| 2025-03-17 | $26.77 | $27.27 | $26.77 | $27.22 | $27.22 | 16,764 |
| 2025-03-14 | $26.52 | $26.71 | $26.52 | $26.71 | $26.71 | 13,071 |
| 2025-03-13 | $26.10 | $26.26 | $26.10 | $26.20 | $26.20 | 8,994 |
| 2025-03-12 | $26.22 | $26.33 | $26.16 | $26.31 | $26.31 | 15,650 |
| 2025-03-11 | $26.10 | $26.19 | $25.87 | $26.12 | $26.12 | 4,665 |
| 2025-03-10 | $26.00 | $26.00 | $25.73 | $25.78 | $25.78 | 6,558 |
| 2025-03-07 | $26.47 | $26.58 | $26.28 | $26.58 | $26.58 | 7,292 |
| 2025-03-06 | $26.67 | $26.68 | $26.44 | $26.44 | $26.44 | 4,512 |
| 2025-03-05 | $26.31 | $26.74 | $26.31 | $26.74 | $26.74 | 7,707 |
| 2025-03-04 | $25.70 | $26.05 | $25.53 | $25.87 | $25.87 | 12,075 |
| 2025-03-03 | $25.98 | $26.01 | $25.48 | $25.53 | $25.53 | 8,358 |
| 2025-02-28 | $25.69 | $25.80 | $25.58 | $25.79 | $25.79 | 6,175 |
| 2025-02-27 | $26.50 | $26.50 | $26.13 | $26.13 | $26.13 | 5,538 |
| 2025-02-26 | $26.65 | $26.81 | $26.61 | $26.65 | $26.65 | 51,521 |
| 2025-02-25 | $26.52 | $26.52 | $26.32 | $26.39 | $26.39 | 6,005 |
| 2025-02-24 | $26.83 | $26.83 | $26.48 | $26.48 | $26.48 | 5,841 |
| 2025-02-21 | $27.18 | $27.27 | $26.90 | $26.95 | $26.95 | 7,296 |
| 2025-02-20 | $27.05 | $27.21 | $26.96 | $27.10 | $27.10 | 10,929 |
| 2025-02-19 | $27.01 | $27.03 | $26.91 | $26.93 | $26.93 | 11,489 |
| 2025-02-18 | $27.15 | $27.15 | $27.03 | $27.04 | $27.04 | 38,492 |
| 2025-02-14 | $26.99 | $27.04 | $26.87 | $26.98 | $26.98 | 43,368 |
| 2025-02-13 | $26.65 | $26.80 | $26.64 | $26.80 | $26.80 | 4,840 |
| 2025-02-12 | $26.47 | $26.66 | $26.47 | $26.61 | $26.61 | 24,087 |
| 2025-02-11 | $26.59 | $26.67 | $26.54 | $26.60 | $26.60 | 28,232 |
| 2025-02-10 | $26.74 | $26.78 | $26.69 | $26.76 | $26.76 | 6,834 |
| 2025-02-07 | $26.82 | $26.92 | $26.57 | $26.60 | $26.60 | 181,990 |
| 2025-02-06 | $26.53 | $26.58 | $26.48 | $26.57 | $26.57 | 14,725 |
| 2025-02-05 | $26.58 | $26.67 | $26.58 | $26.62 | $26.62 | 15,112 |
| 2025-02-04 | $26.64 | $26.83 | $26.64 | $26.76 | $26.76 | 7,386 |
| 2025-02-03 | $26.07 | $26.60 | $26.07 | $26.41 | $26.41 | 21,428 |
| 2025-01-31 | $26.72 | $26.75 | $26.36 | $26.37 | $26.37 | 8,777 |
| 2025-01-30 | $26.35 | $26.72 | $26.35 | $26.68 | $26.68 | 26,427 |
| 2025-01-29 | $26.32 | $26.38 | $26.11 | $26.16 | $26.16 | 37,360 |
| 2025-01-28 | $25.79 | $26.20 | $25.77 | $26.12 | $26.12 | 21,048 |
| 2025-01-27 | $26.00 | $26.00 | $25.76 | $25.84 | $25.84 | 46,772 |
| 2025-01-24 | $26.46 | $26.53 | $26.42 | $26.48 | $26.48 | 6,612 |
| 2025-01-23 | $26.27 | $26.43 | $26.26 | $26.43 | $26.43 | 10,826 |
| 2025-01-22 | $26.34 | $26.37 | $26.19 | $26.28 | $26.28 | 33,490 |
| 2025-01-21 | $26.35 | $26.39 | $26.19 | $26.37 | $26.37 | 9,000 |
| 2025-01-17 | $26.21 | $26.29 | $26.19 | $26.19 | $26.19 | 8,019 |
| 2025-01-16 | $26.04 | $26.07 | $25.93 | $25.93 | $25.93 | 14,909 |
| 2025-01-15 | $25.78 | $25.84 | $25.74 | $25.83 | $25.83 | 10,729 |
| 2025-01-14 | $25.51 | $25.51 | $25.37 | $25.40 | $25.40 | 6,801 |
| 2025-01-13 | $25.21 | $25.27 | $25.20 | $25.27 | $25.27 | 3,648 |
| 2025-01-10 | $25.04 | $25.73 | $25.04 | $25.65 | $25.65 | 16,743 |
| 2025-01-08 | $26.11 | $26.17 | $26.08 | $26.14 | $26.14 | 4,271 |
| 2025-01-07 | $26.68 | $26.68 | $26.29 | $26.32 | $26.32 | 15,899 |
| 2025-01-06 | $26.73 | $26.84 | $26.56 | $26.56 | $26.56 | 12,174 |
| 2025-01-03 | $26.40 | $26.48 | $26.40 | $26.47 | $26.47 | 3,411 |
| 2025-01-02 | $26.28 | $26.30 | $26.16 | $26.20 | $26.20 | 4,935 |
| 2024-12-31 | $26.48 | $26.48 | $26.04 | $26.06 | $26.06 | 10,447 |
| 2024-12-30 | $26.16 | $26.19 | $26.07 | $26.11 | $26.11 | 20,712 |
| 2024-12-27 | $26.54 | $26.54 | $26.44 | $26.50 | $26.31 | 17,742 |
| 2024-12-26 | $26.72 | $26.74 | $26.70 | $26.72 | $26.54 | 22,198 |
| 2024-12-24 | $26.66 | $26.74 | $26.66 | $26.74 | $26.55 | 38,163 |
| 2024-12-23 | $26.51 | $26.71 | $26.51 | $26.71 | $26.52 | 21,481 |
| 2024-12-20 | $26.34 | $26.69 | $26.34 | $26.58 | $26.40 | 17,869 |
| 2024-12-19 | $26.54 | $26.62 | $26.44 | $26.45 | $26.27 | 11,825 |
| 2024-12-18 | $26.91 | $26.96 | $26.17 | $26.30 | $26.12 | 10,998 |
| 2024-12-17 | $26.83 | $26.99 | $26.83 | $26.98 | $26.80 | 195,344 |
| 2024-12-16 | $27.00 | $27.08 | $26.96 | $26.96 | $26.78 | 38,563 |
| 2024-12-13 | $27.10 | $27.16 | $27.10 | $27.13 | $26.94 | 11,979 |
| 2024-12-12 | $27.10 | $27.13 | $26.99 | $27.02 | $26.83 | 12,603 |
| 2024-12-11 | $27.17 | $27.31 | $27.13 | $27.26 | $27.07 | 16,334 |
| 2024-12-10 | $27.26 | $27.26 | $25.87 | $27.04 | $26.85 | 13,126 |
| 2024-12-09 | $27.57 | $27.63 | $27.43 | $27.44 | $27.25 | 22,195 |
| 2024-12-06 | $27.05 | $27.09 | $26.94 | $26.99 | $26.80 | 10,187 |
| 2024-12-05 | $27.00 | $27.06 | $26.97 | $26.98 | $26.80 | 31,984 |
| 2024-12-04 | $26.82 | $26.91 | $26.82 | $26.87 | $26.69 | 10,053 |
| 2024-12-03 | $26.46 | $26.69 | $26.46 | $26.69 | $26.51 | 9,233 |
| 2024-12-02 | $26.29 | $26.50 | $26.29 | $26.49 | $26.31 | 3,503 |
| 2024-11-29 | $26.05 | $26.32 | $26.05 | $26.30 | $26.30 | 5,583 |
| 2024-11-27 | $26.51 | $26.52 | $26.30 | $26.37 | $26.37 | 11,461 |
| 2024-11-26 | $26.56 | $26.56 | $26.41 | $26.46 | $26.46 | 17,187 |
| 2024-11-25 | $26.65 | $26.67 | $26.57 | $26.60 | $26.60 | 3,559 |
| 2024-11-22 | $26.51 | $26.53 | $26.46 | $26.53 | $26.53 | 5,271 |
| 2024-11-21 | $26.39 | $26.53 | $26.39 | $26.51 | $26.51 | 5,617 |
| 2024-11-20 | $26.42 | $26.47 | $26.32 | $26.47 | $26.47 | 26,190 |
| 2024-11-19 | $26.41 | $26.55 | $26.41 | $26.50 | $26.50 | 6,436 |
| 2024-11-18 | $26.36 | $26.40 | $26.36 | $26.40 | $26.40 | 7,228 |
| 2024-11-15 | $26.35 | $26.35 | $26.18 | $26.24 | $26.24 | 17,245 |
| 2024-11-14 | $26.49 | $26.56 | $26.40 | $26.41 | $26.41 | 7,603 |
| 2024-11-13 | $26.70 | $26.70 | $26.44 | $26.46 | $26.46 | 16,878 |
| 2024-11-12 | $26.81 | $26.81 | $26.57 | $26.69 | $26.69 | 208,612 |
| 2024-11-11 | $27.12 | $27.14 | $26.96 | $27.04 | $27.04 | 647,515 |
| 2024-11-08 | $27.43 | $27.43 | $27.16 | $27.25 | $27.25 | 8,517 |
| 2024-11-07 | $27.76 | $27.86 | $27.73 | $27.81 | $27.81 | 19,489 |
| 2024-11-06 | $27.17 | $27.41 | $27.14 | $27.41 | $27.41 | 2,817 |
| 2024-11-05 | $27.45 | $27.63 | $27.45 | $27.60 | $27.60 | 7,206 |
| 2024-11-04 | $27.38 | $27.39 | $27.26 | $27.26 | $27.26 | 4,123 |
| 2024-11-01 | $27.27 | $27.28 | $27.12 | $27.12 | $27.12 | 1,270 |
| 2024-10-31 | $27.08 | $27.09 | $26.96 | $27.06 | $27.06 | 7,649 |
| 2024-10-30 | $27.25 | $27.34 | $27.24 | $27.29 | $27.29 | 6,010 |
| 2024-10-29 | $27.45 | $27.49 | $27.43 | $27.43 | $27.43 | 8,157 |
| 2024-10-28 | $28.88 | $28.88 | $27.50 | $27.59 | $27.59 | 6,884 |
| 2024-10-25 | $27.60 | $27.67 | $27.49 | $27.52 | $27.52 | 6,264 |
| 2024-10-24 | $26.10 | $27.50 | $24.80 | $27.50 | $27.50 | 35,196 |
| 2024-10-23 | $27.50 | $27.53 | $27.32 | $27.46 | $27.46 | 5,298 |
| 2024-10-22 | $27.66 | $27.67 | $27.61 | $27.67 | $27.67 | 9,115 |
| 2024-10-21 | $27.80 | $27.81 | $27.67 | $27.73 | $27.73 | 2,669 |
| 2024-10-18 | $28.00 | $28.00 | $27.76 | $27.77 | $27.77 | 3,672 |
| 2024-10-17 | $27.71 | $27.79 | $27.65 | $27.70 | $27.70 | 21,415 |
| 2024-10-16 | $27.62 | $27.74 | $27.62 | $27.69 | $27.69 | 4,865 |
| 2024-10-15 | $28.02 | $28.02 | $27.59 | $27.61 | $27.61 | 4,503 |
| 2024-10-14 | $28.06 | $28.08 | $28.03 | $28.04 | $28.04 | 2,284 |
| 2024-10-11 | $27.93 | $28.10 | $27.93 | $28.10 | $28.10 | 17,792 |
| 2024-10-10 | $27.76 | $27.95 | $27.76 | $27.94 | $27.94 | 1,641 |
| 2024-10-09 | $27.60 | $27.77 | $27.60 | $27.74 | $27.74 | 6,295 |
| 2024-10-08 | $27.79 | $27.85 | $27.69 | $27.82 | $27.82 | 10,970 |
| 2024-10-07 | $28.05 | $28.05 | $27.89 | $27.99 | $27.99 | 6,105 |
| 2024-10-04 | $27.95 | $28.01 | $27.87 | $28.01 | $28.01 | 4,989 |
| 2024-10-03 | $27.70 | $27.90 | $27.70 | $27.83 | $27.83 | 11,199 |
| 2024-10-02 | $28.16 | $28.16 | $28.00 | $28.14 | $28.14 | 13,354 |
| 2024-10-01 | $27.93 | $27.93 | $27.64 | $27.88 | $27.88 | 8,229 |
| 2024-09-30 | $28.09 | $28.09 | $27.74 | $27.79 | $27.79 | 6,322 |
| 2024-09-27 | $28.52 | $28.52 | $28.36 | $28.37 | $28.37 | 63,151 |
| 2024-09-26 | $28.57 | $28.61 | $28.40 | $28.58 | $28.58 | 18,920 |
| 2024-09-25 | $27.88 | $27.93 | $27.77 | $27.77 | $27.77 | 3,148 |
| 2024-09-24 | $27.81 | $28.00 | $27.75 | $27.96 | $27.96 | 39,150 |
| 2024-09-23 | $27.32 | $27.35 | $27.29 | $27.32 | $27.32 | 4,188 |
| 2024-09-20 | $27.06 | $27.11 | $26.98 | $27.05 | $27.05 | 4,054 |
| 2024-09-19 | $27.00 | $27.13 | $26.90 | $27.09 | $27.09 | 11,272 |
| 2024-09-18 | $26.65 | $26.81 | $26.54 | $26.58 | $26.58 | 4,573 |
| 2024-09-17 | $26.63 | $26.68 | $26.49 | $26.55 | $26.55 | 9,817 |
| 2024-09-16 | $26.56 | $26.56 | $26.44 | $26.54 | $26.54 | 6,864 |
| 2024-09-13 | $26.52 | $26.63 | $26.52 | $26.60 | $26.60 | 6,171 |
| 2024-09-12 | $26.44 | $26.62 | $26.40 | $26.59 | $26.59 | 2,128 |
| 2024-09-11 | $25.86 | $26.32 | $25.79 | $26.32 | $26.32 | 12,074 |
| 2024-09-10 | $26.05 | $26.05 | $25.85 | $26.04 | $26.04 | 9,495 |
| 2024-09-09 | $26.04 | $26.12 | $26.03 | $26.05 | $26.05 | 3,701 |
| 2024-09-06 | $25.85 | $25.86 | $25.74 | $25.77 | $25.77 | 3,507 |
| 2024-09-05 | $26.22 | $26.34 | $26.19 | $26.22 | $26.22 | 12,318 |
| 2024-09-04 | $26.21 | $26.30 | $26.18 | $26.23 | $26.23 | 7,483 |
| 2024-09-03 | $26.50 | $26.50 | $26.09 | $26.11 | $26.11 | 12,551 |
| 2024-08-30 | $26.73 | $26.74 | $26.60 | $26.73 | $26.73 | 6,121 |
| 2024-08-29 | $26.67 | $26.78 | $26.62 | $26.63 | $26.63 | 10,078 |
| 2024-08-28 | $26.71 | $26.73 | $26.43 | $26.53 | $26.53 | 11,535 |
| 2024-08-27 | $26.62 | $26.76 | $26.62 | $26.76 | $26.76 | 19,667 |
| 2024-08-26 | $26.77 | $26.77 | $26.61 | $26.65 | $26.65 | 8,622 |
| 2024-08-23 | $26.81 | $27.01 | $26.76 | $26.99 | $26.99 | 4,826 |
| 2024-08-22 | $26.88 | $26.88 | $26.61 | $26.64 | $26.64 | 2,769 |
| 2024-08-21 | $26.90 | $27.07 | $26.90 | $27.06 | $27.06 | 7,001 |
| 2024-08-20 | $27.14 | $27.15 | $26.95 | $27.01 | $27.01 | 13,394 |
| 2024-08-19 | $26.55 | $27.22 | $26.55 | $27.22 | $27.22 | 3,330 |
| 2024-08-16 | $26.96 | $27.03 | $26.93 | $27.00 | $27.00 | 40,167 |
| 2024-08-15 | $26.60 | $26.80 | $26.60 | $26.77 | $26.77 | 11,129 |
| 2024-08-14 | $26.56 | $26.56 | $26.41 | $26.48 | $26.48 | 8,801 |
| 2024-08-13 | $26.36 | $26.64 | $26.36 | $26.64 | $26.64 | 3,449 |
| 2024-08-12 | $26.36 | $26.43 | $26.36 | $26.37 | $26.37 | 3,772 |
| 2024-08-09 | $26.14 | $26.24 | $26.06 | $26.19 | $26.19 | 19,839 |
| 2024-08-08 | $25.76 | $26.09 | $25.72 | $26.09 | $26.09 | 17,218 |
| 2024-08-07 | $25.81 | $25.81 | $25.46 | $25.46 | $25.46 | 8,486 |
| 2024-08-06 | $24.97 | $25.46 | $24.97 | $25.25 | $25.25 | 13,846 |
| 2024-08-05 | $24.13 | $25.10 | $24.13 | $25.02 | $25.02 | 19,378 |
| 2024-08-02 | $25.69 | $25.69 | $25.48 | $25.63 | $25.63 | 10,322 |
| 2024-08-01 | $26.61 | $26.64 | $26.06 | $26.15 | $26.15 | 12,575 |
| 2024-07-31 | $26.73 | $26.85 | $26.67 | $26.78 | $26.78 | 25,599 |
| 2024-07-30 | $26.41 | $26.41 | $26.13 | $26.21 | $26.21 | 9,105 |
| 2024-07-29 | $26.48 | $26.49 | $26.33 | $26.40 | $26.40 | 6,081 |
| 2024-07-26 | $26.61 | $26.69 | $26.55 | $26.62 | $26.62 | 8,242 |
| 2024-07-25 | $26.38 | $26.58 | $26.27 | $26.35 | $26.35 | 12,011 |
| 2024-07-24 | $26.90 | $26.90 | $26.61 | $26.61 | $26.61 | 10,457 |
| 2024-07-23 | $26.98 | $27.12 | $26.98 | $27.04 | $27.04 | 8,452 |
| 2024-07-22 | $27.12 | $27.17 | $27.07 | $27.17 | $27.17 | 17,807 |
| 2024-07-19 | $26.93 | $26.93 | $26.80 | $26.81 | $26.81 | 41,322 |
| 2024-07-18 | $27.35 | $27.35 | $26.96 | $26.99 | $26.99 | 13,664 |
| 2024-07-17 | $27.37 | $27.37 | $27.28 | $27.28 | $27.28 | 2,495 |
| 2024-07-16 | $27.84 | $27.94 | $27.84 | $27.94 | $27.94 | 12,790 |
| 2024-07-15 | $28.02 | $28.02 | $27.81 | $27.81 | $27.81 | 8,481 |
| 2024-07-12 | $28.03 | $28.22 | $28.03 | $28.10 | $28.10 | 2,482 |
| 2024-07-11 | $28.25 | $28.25 | $27.91 | $27.93 | $27.93 | 23,557 |
| 2024-07-10 | $27.94 | $27.99 | $27.93 | $27.99 | $27.99 | 4,974 |
| 2024-07-09 | $27.78 | $27.86 | $27.75 | $27.86 | $27.86 | 11,172 |
| 2024-07-08 | $27.61 | $27.64 | $27.51 | $27.55 | $27.55 | 5,458 |
| 2024-07-05 | $27.50 | $27.52 | $27.32 | $27.52 | $27.52 | 7,993 |
| 2024-07-03 | $27.33 | $27.47 | $27.31 | $27.46 | $27.46 | 7,919 |
| 2024-07-02 | $26.93 | $27.12 | $26.93 | $27.12 | $27.12 | 5,482 |
| 2024-07-01 | $27.13 | $27.14 | $27.00 | $27.01 | $27.01 | 5,372 |
| 2024-06-28 | $27.14 | $27.17 | $27.01 | $27.05 | $27.05 | 9,288 |
| 2024-06-27 | $27.12 | $27.12 | $26.92 | $26.99 | $26.99 | 6,392 |
| 2024-06-26 | $27.04 | $27.12 | $27.03 | $27.11 | $26.99 | 12,453 |
| 2024-06-25 | $27.05 | $27.11 | $27.02 | $27.11 | $26.99 | 51,141 |
| 2024-06-24 | $27.06 | $27.26 | $27.06 | $27.11 | $26.99 | 20,843 |
| 2024-06-21 | $27.09 | $27.21 | $27.09 | $27.15 | $27.03 | 15,241 |
| 2024-06-20 | $27.37 | $27.45 | $27.12 | $27.28 | $27.16 | 27,104 |
| 2024-06-18 | $27.10 | $27.31 | $27.10 | $27.28 | $27.16 | 26,403 |
| 2024-06-17 | $26.90 | $27.02 | $26.81 | $27.01 | $26.90 | 13,547 |
| 2024-06-14 | $26.70 | $26.82 | $26.70 | $26.82 | $26.82 | 27,433 |
| 2024-06-13 | $26.78 | $26.83 | $26.75 | $26.82 | $26.82 | 9,660 |
| 2024-06-12 | $26.88 | $26.93 | $26.73 | $26.79 | $26.79 | 35,439 |
| 2024-06-11 | $26.56 | $26.56 | $26.40 | $26.50 | $26.50 | 6,329 |
| 2024-06-10 | $26.47 | $26.71 | $26.47 | $26.69 | $26.69 | 4,373 |
| 2024-06-07 | $26.61 | $26.61 | $26.41 | $26.46 | $26.46 | 6,209 |
| 2024-06-06 | $26.74 | $26.78 | $26.66 | $26.73 | $26.73 | 12,315 |
| 2024-06-05 | $26.33 | $26.57 | $26.32 | $26.57 | $26.57 | 16,116 |
| 2024-06-04 | $26.04 | $26.07 | $25.86 | $26.03 | $26.03 | 9,956 |
| 2024-06-03 | $26.51 | $26.51 | $26.26 | $26.46 | $26.46 | 12,533 |
| 2024-05-31 | $26.08 | $26.08 | $25.89 | $26.08 | $26.08 | 9,720 |
| 2024-05-30 | $26.32 | $26.43 | $26.32 | $26.37 | $26.37 | 15,102 |
| 2024-05-29 | $26.49 | $26.51 | $26.43 | $26.44 | $26.44 | 11,134 |
| 2024-05-28 | $27.02 | $27.03 | $26.81 | $26.87 | $26.87 | 7,949 |
| 2024-05-24 | $26.92 | $26.94 | $26.89 | $26.91 | $26.91 | 5,130 |
| 2024-05-23 | $27.08 | $27.08 | $26.74 | $26.80 | $26.80 | 11,158 |
| 2024-05-22 | $27.00 | $27.03 | $26.80 | $26.84 | $26.84 | 16,757 |
| 2024-05-21 | $27.03 | $27.09 | $27.01 | $27.02 | $27.02 | 27,199 |
| 2024-05-20 | $27.15 | $27.30 | $27.15 | $27.26 | $27.26 | 7,038 |
| 2024-05-17 | $27.28 | $27.42 | $27.28 | $27.37 | $27.37 | 21,927 |
| 2024-05-16 | $27.19 | $27.28 | $27.19 | $27.20 | $27.20 | 23,959 |
| 2024-05-15 | $27.05 | $27.22 | $26.99 | $27.19 | $27.19 | 9,802 |
| 2024-05-14 | $26.67 | $26.87 | $26.67 | $26.87 | $26.87 | 16,781 |
| 2024-05-13 | $26.54 | $26.65 | $26.54 | $26.59 | $26.59 | 7,884 |
| 2024-05-10 | $26.53 | $26.53 | $26.40 | $26.40 | $26.40 | 15,623 |
| 2024-05-09 | $26.36 | $26.43 | $26.26 | $26.43 | $26.43 | 5,613 |
| 2024-05-08 | $26.20 | $26.40 | $26.20 | $26.38 | $26.38 | 17,116 |
| 2024-05-07 | $26.33 | $26.38 | $26.30 | $26.32 | $26.32 | 9,711 |
| 2024-05-06 | $26.49 | $26.56 | $26.49 | $26.56 | $26.56 | 54,960 |
| 2024-05-03 | $26.47 | $26.56 | $26.47 | $26.54 | $26.54 | 10,594 |
| 2024-05-02 | $25.90 | $26.17 | $25.89 | $26.17 | $26.17 | 8,748 |
| 2024-05-01 | $25.67 | $25.84 | $25.57 | $25.61 | $25.61 | 10,002 |
| 2024-04-30 | $25.79 | $25.86 | $25.65 | $25.65 | $25.65 | 8,276 |
| 2024-04-29 | $25.89 | $25.96 | $25.85 | $25.95 | $25.95 | 21,230 |
| 2024-04-26 | $25.84 | $25.87 | $25.79 | $25.86 | $25.86 | 14,706 |
| 2024-04-25 | $25.35 | $25.72 | $25.34 | $25.66 | $25.66 | 12,486 |
| 2024-04-24 | $25.68 | $25.68 | $25.51 | $25.60 | $25.60 | 12,263 |
| 2024-04-23 | $25.27 | $25.56 | $25.27 | $25.54 | $25.54 | 21,565 |
| 2024-04-22 | $25.01 | $25.23 | $24.96 | $25.19 | $25.19 | 26,330 |
| 2024-04-19 | $25.05 | $25.09 | $24.96 | $25.02 | $25.02 | 74,533 |
| 2024-04-18 | $25.19 | $25.27 | $25.09 | $25.15 | $25.15 | 11,460 |
| 2024-04-17 | $25.21 | $25.21 | $25.08 | $25.12 | $25.12 | 29,318 |
| 2024-04-16 | $25.21 | $25.30 | $25.15 | $25.18 | $25.18 | 29,498 |
| 2024-04-15 | $25.89 | $25.89 | $25.49 | $25.53 | $25.53 | 54,422 |
| 2024-04-12 | $26.06 | $26.06 | $25.75 | $25.77 | $25.77 | 14,303 |
| 2024-04-11 | $26.36 | $26.46 | $26.29 | $26.46 | $26.46 | 3,591 |
| 2024-04-10 | $26.38 | $26.38 | $26.24 | $26.31 | $26.31 | 21,892 |
| 2024-04-09 | $26.62 | $26.62 | $26.46 | $26.60 | $26.60 | 9,773 |
| 2024-04-08 | $26.45 | $26.53 | $26.43 | $26.46 | $26.46 | 17,124 |
| 2024-04-05 | $26.25 | $26.40 | $26.25 | $26.36 | $26.36 | 25,539 |
| 2024-04-04 | $26.57 | $26.66 | $26.22 | $26.24 | $26.24 | 12,973 |
| 2024-04-03 | $26.12 | $26.31 | $26.12 | $26.26 | $26.26 | 12,363 |
| 2024-04-02 | $26.22 | $26.33 | $26.22 | $26.28 | $26.28 | 8,915 |
| 2024-04-01 | $26.38 | $26.38 | $26.21 | $26.22 | $26.22 | 9,660 |
| 2024-03-28 | $26.08 | $26.22 | $26.08 | $26.15 | $26.15 | 23,702 |
| 2024-03-27 | $26.01 | $26.06 | $25.95 | $26.05 | $26.05 | 29,626 |
| 2024-03-26 | $26.08 | $26.09 | $26.00 | $26.00 | $26.00 | 9,129 |
| 2024-03-25 | $26.02 | $26.04 | $25.96 | $26.01 | $26.01 | 15,717 |
| 2024-03-22 | $25.97 | $25.99 | $25.94 | $25.95 | $25.95 | 30,015 |
| 2024-03-21 | $26.24 | $26.24 | $26.06 | $26.06 | $26.06 | 6,433 |
| 2024-03-20 | $25.80 | $26.03 | $25.73 | $26.01 | $26.01 | 69,070 |
| 2024-03-19 | $25.52 | $25.66 | $25.49 | $25.61 | $25.61 | 47,353 |
| 2024-03-18 | $25.82 | $25.82 | $25.67 | $25.67 | $25.67 | 13,846 |
| 2024-03-15 | $25.72 | $25.76 | $25.64 | $25.64 | $25.64 | 29,309 |
| 2024-03-14 | $26.05 | $26.05 | $25.78 | $25.87 | $25.87 | 78,959 |
| 2024-03-13 | $26.10 | $26.16 | $26.06 | $26.10 | $26.10 | 39,535 |
| 2024-03-12 | $26.12 | $26.24 | $26.06 | $26.22 | $26.22 | 18,182 |
| 2024-03-11 | $26.03 | $26.11 | $25.99 | $25.99 | $25.99 | 18,742 |
| 2024-03-08 | $26.32 | $26.32 | $25.99 | $26.02 | $26.02 | 13,943 |
| 2024-03-07 | $25.91 | $26.12 | $25.91 | $26.10 | $26.10 | 31,964 |
| 2024-03-06 | $25.98 | $26.02 | $25.90 | $25.91 | $25.91 | 23,643 |
| 2024-03-05 | $25.68 | $25.75 | $25.56 | $25.58 | $25.58 | 11,891 |
| 2024-03-04 | $25.97 | $25.97 | $25.81 | $25.81 | $25.81 | 57,586 |
| 2024-03-01 | $25.84 | $26.03 | $25.84 | $25.95 | $25.95 | 8,433 |
| 2024-02-29 | $25.70 | $25.70 | $25.52 | $25.59 | $25.59 | 15,019 |
| 2024-02-28 | $25.51 | $25.56 | $25.48 | $25.51 | $25.51 | 17,704 |
| 2024-02-27 | $25.80 | $25.84 | $25.78 | $25.80 | $25.80 | 12,764 |
| 2024-02-26 | $25.81 | $25.85 | $25.79 | $25.85 | $25.85 | 12,544 |
| 2024-02-23 | $26.01 | $26.03 | $25.87 | $25.93 | $25.93 | 44,096 |
| 2024-02-22 | $25.90 | $25.98 | $25.83 | $25.94 | $25.94 | 28,963 |
| 2024-02-21 | $25.60 | $25.81 | $25.51 | $25.66 | $25.66 | 21,379 |
| 2024-02-20 | $25.67 | $25.73 | $25.56 | $25.63 | $25.63 | 14,941 |
| 2024-02-16 | $25.55 | $25.60 | $25.49 | $25.49 | $25.49 | 27,497 |
| 2024-02-15 | $25.46 | $25.56 | $25.44 | $25.54 | $25.54 | 14,537 |
| 2024-02-14 | $25.34 | $25.45 | $25.33 | $25.44 | $25.44 | 28,784 |
| 2024-02-13 | $25.12 | $25.19 | $24.94 | $25.01 | $25.01 | 25,737 |
| 2024-02-12 | $25.35 | $25.55 | $25.33 | $25.44 | $25.44 | 56,881 |
| 2024-02-09 | $25.15 | $25.31 | $25.11 | $25.28 | $25.28 | 17,380 |
| 2024-02-08 | $25.07 | $25.14 | $25.00 | $25.12 | $25.12 | 33,536 |
| 2024-02-07 | $25.12 | $25.23 | $25.12 | $25.23 | $25.23 | 6,570 |
| 2024-02-06 | $24.96 | $25.13 | $24.92 | $25.12 | $25.12 | 16,513 |
| 2024-02-05 | $24.64 | $24.73 | $24.60 | $24.73 | $24.73 | 14,196 |
| 2024-02-02 | $24.65 | $24.73 | $24.62 | $24.71 | $24.71 | 24,728 |
| 2024-02-01 | $24.63 | $24.74 | $24.62 | $24.70 | $24.70 | 20,889 |
| 2024-01-31 | $24.53 | $24.83 | $24.45 | $24.50 | $24.50 | 22,237 |
| 2024-01-30 | $24.57 | $24.62 | $24.53 | $24.62 | $24.62 | 42,618 |
| 2024-01-29 | $24.91 | $24.91 | $24.65 | $24.80 | $24.80 | 54,208 |
| 2024-01-26 | $24.78 | $24.92 | $24.78 | $24.85 | $24.85 | 42,878 |
| 2024-01-25 | $24.93 | $24.93 | $24.78 | $24.87 | $24.87 | 38,230 |
| 2024-01-24 | $24.97 | $24.98 | $24.86 | $24.87 | $24.87 | 32,626 |
| 2024-01-23 | $24.62 | $24.72 | $24.60 | $24.72 | $24.72 | 13,379 |
| 2024-01-22 | $24.45 | $24.66 | $24.45 | $24.57 | $24.57 | 33,206 |
| 2024-01-19 | $24.51 | $24.72 | $24.46 | $24.72 | $24.72 | 36,188 |
| 2024-01-18 | $24.37 | $24.46 | $24.32 | $24.46 | $24.46 | 31,516 |
| 2024-01-17 | $24.11 | $24.18 | $24.08 | $24.18 | $24.18 | 27,520 |
| 2024-01-16 | $24.62 | $24.70 | $24.47 | $24.48 | $24.48 | 24,038 |
| 2024-01-12 | $25.10 | $25.15 | $24.97 | $24.98 | $24.98 | 46,090 |
| 2024-01-11 | $24.83 | $24.97 | $24.80 | $24.95 | $24.95 | 50,531 |
| 2024-01-10 | $24.84 | $24.88 | $24.81 | $24.83 | $24.83 | 28,848 |
| 2024-01-09 | $24.83 | $24.92 | $24.82 | $24.87 | $24.87 | 43,867 |
| 2024-01-08 | $24.87 | $25.13 | $24.87 | $25.12 | $25.12 | 37,025 |
| 2024-01-05 | $25.02 | $25.17 | $24.96 | $25.01 | $25.01 | 19,494 |
| 2024-01-04 | $25.03 | $25.13 | $24.98 | $25.04 | $25.04 | 26,495 |
| 2024-01-03 | $24.88 | $25.05 | $24.88 | $25.00 | $25.00 | 20,316 |
| 2024-01-02 | $25.16 | $25.25 | $25.05 | $25.09 | $25.09 | 33,955 |
| 2023-12-29 | $25.34 | $25.48 | $25.34 | $25.40 | $25.40 | 74,628 |
| 2023-12-28 | $25.41 | $25.50 | $25.38 | $25.39 | $25.39 | 53,635 |
| 2023-12-27 | $25.42 | $25.51 | $25.36 | $25.41 | $25.19 | 174,543 |
| 2023-12-26 | $25.33 | $25.42 | $25.31 | $25.37 | $25.37 | 51,786 |
| 2023-12-22 | $25.04 | $25.28 | $25.04 | $25.12 | $25.12 | 108,931 |
| 2023-12-21 | $25.12 | $25.27 | $25.12 | $25.26 | $25.26 | 124,771 |
| 2023-12-20 | $25.12 | $25.17 | $24.81 | $24.82 | $24.82 | 201,025 |
| 2023-12-19 | $25.15 | $25.33 | $25.15 | $25.31 | $25.31 | 158,843 |
| 2023-12-18 | $25.03 | $25.06 | $24.95 | $25.03 | $25.03 | 94,266 |
| 2023-12-15 | $25.14 | $25.31 | $25.09 | $25.09 | $25.09 | 22,195 |
| 2023-12-14 | $25.06 | $25.28 | $25.06 | $25.19 | $25.19 | 46,524 |
| 2023-12-13 | $24.50 | $24.89 | $23.78 | $24.88 | $24.88 | 221,660 |
| 2023-12-12 | $24.47 | $24.81 | $24.38 | $24.54 | $24.54 | 79,158 |
| 2023-12-11 | $24.40 | $24.58 | $24.40 | $24.55 | $24.55 | 83,626 |
| 2023-12-08 | $24.37 | $24.44 | $24.34 | $24.39 | $24.39 | 49,260 |
| 2023-12-07 | $24.29 | $24.41 | $24.29 | $24.40 | $24.40 | 65,129 |
| 2023-12-06 | $24.46 | $24.46 | $24.28 | $24.28 | $24.28 | 37,217 |
| 2023-12-05 | $24.29 | $24.39 | $24.27 | $24.38 | $24.38 | 30,701 |
| 2023-12-04 | $24.59 | $24.59 | $24.46 | $24.49 | $24.49 | 15,828 |
| 2023-12-01 | $24.45 | $24.74 | $24.45 | $24.71 | $24.71 | 15,113 |
| 2023-11-30 | $24.58 | $24.67 | $24.46 | $24.60 | $24.60 | 34,795 |
| 2023-11-29 | $24.67 | $24.69 | $24.53 | $24.53 | $24.53 | 24,140 |
| 2023-11-28 | $24.63 | $24.76 | $24.63 | $24.70 | $24.70 | 71,855 |
| 2023-11-27 | $24.53 | $24.55 | $24.47 | $24.51 | $24.51 | 13,730 |
| 2023-11-24 | $24.53 | $24.64 | $24.53 | $24.60 | $24.60 | 26,779 |
| 2023-11-22 | $24.63 | $24.69 | $24.61 | $24.64 | $24.64 | 15,617 |
| 2023-11-21 | $24.67 | $24.70 | $24.53 | $24.55 | $24.55 | 49,086 |
| 2023-11-20 | $24.64 | $24.86 | $24.64 | $24.81 | $24.81 | 23,308 |
| 2023-11-17 | $24.51 | $24.62 | $24.51 | $24.56 | $24.56 | 26,392 |
| 2023-11-16 | $24.49 | $24.60 | $24.43 | $24.50 | $24.50 | 24,849 |
| 2023-11-15 | $24.74 | $24.83 | $24.69 | $24.74 | $24.74 | 31,359 |
| 2023-11-14 | $24.29 | $24.56 | $24.29 | $24.55 | $24.55 | 208,980 |
| 2023-11-13 | $23.87 | $24.01 | $23.81 | $23.92 | $23.92 | 43,994 |
| 2023-11-10 | $23.81 | $23.99 | $23.76 | $23.98 | $23.98 | 35,632 |
| 2023-11-09 | $24.06 | $24.10 | $23.81 | $23.82 | $23.82 | 42,476 |
| 2023-11-08 | $24.11 | $24.16 | $24.03 | $24.05 | $24.05 | 94,593 |
| 2023-11-07 | $24.10 | $24.19 | $23.99 | $24.15 | $24.15 | 103,165 |
| 2023-11-06 | $24.34 | $24.34 | $24.15 | $24.19 | $24.19 | 94,733 |
| 2023-11-03 | $24.07 | $24.25 | $24.07 | $24.19 | $24.19 | 40,486 |
| 2023-11-02 | $23.63 | $23.74 | $23.63 | $23.72 | $23.72 | 28,167 |
| 2023-11-01 | $23.12 | $23.32 | $23.11 | $23.29 | $23.29 | 34,964 |
| 2023-10-31 | $23.14 | $23.19 | $23.06 | $23.18 | $23.18 | 34,146 |
| 2023-10-30 | $23.44 | $23.45 | $23.23 | $23.29 | $23.29 | 32,384 |
| 2023-10-27 | $23.29 | $23.30 | $23.06 | $23.08 | $23.08 | 52,425 |
| 2023-10-26 | $23.05 | $23.19 | $23.03 | $23.13 | $23.13 | 59,205 |
| 2023-10-25 | $23.30 | $23.40 | $23.21 | $23.25 | $23.25 | 63,507 |
| 2023-10-24 | $23.33 | $23.56 | $23.33 | $23.50 | $23.50 | 43,227 |
| 2023-10-23 | $23.06 | $23.80 | $23.03 | $23.26 | $23.26 | 84,573 |
| 2023-10-20 | $23.32 | $23.35 | $23.15 | $23.15 | $23.15 | 49,283 |
| 2023-10-19 | $23.39 | $23.50 | $23.35 | $23.36 | $23.36 | 132,550 |
| 2023-10-18 | $23.59 | $23.61 | $23.43 | $23.47 | $23.47 | 48,707 |
| 2023-10-17 | $23.62 | $23.84 | $23.62 | $23.73 | $23.73 | 27,785 |
| 2023-10-16 | $23.69 | $23.90 | $23.67 | $23.84 | $23.84 | 41,856 |
| 2023-10-13 | $23.80 | $23.89 | $23.66 | $23.68 | $23.68 | 23,118 |
| 2023-10-12 | $24.08 | $24.08 | $23.72 | $23.78 | $23.78 | 52,394 |
| 2023-10-11 | $24.05 | $24.10 | $23.93 | $24.04 | $24.04 | 165,915 |
| 2023-10-10 | $23.72 | $23.95 | $23.72 | $23.91 | $23.91 | 49,233 |
| 2023-10-09 | $23.42 | $23.59 | $23.38 | $23.56 | $23.56 | 31,775 |
| 2023-10-06 | $23.41 | $23.83 | $23.41 | $23.76 | $23.76 | 74,266 |
| 2023-10-05 | $23.38 | $23.47 | $23.30 | $23.45 | $23.45 | 86,910 |
| 2023-10-04 | $23.37 | $23.46 | $23.29 | $23.39 | $23.39 | 67,900 |
| 2023-10-03 | $23.55 | $23.57 | $23.32 | $23.34 | $23.34 | 74,926 |
| 2023-10-02 | $23.79 | $23.79 | $23.59 | $23.66 | $23.66 | 83,630 |
| 2023-09-29 | $23.97 | $23.98 | $23.72 | $23.74 | $23.74 | 179,877 |
| 2023-09-28 | $23.44 | $23.66 | $23.39 | $23.62 | $23.62 | 78,302 |
| 2023-09-27 | $23.72 | $23.72 | $23.51 | $23.63 | $23.63 | 42,292 |
| 2023-09-26 | $23.75 | $23.82 | $23.61 | $23.63 | $23.63 | 59,208 |
| 2023-09-25 | $23.88 | $24.06 | $23.88 | $24.06 | $24.06 | 74,098 |
| 2023-09-22 | $24.17 | $24.25 | $24.08 | $24.13 | $24.13 | 72,710 |
| 2023-09-21 | $23.92 | $23.96 | $23.85 | $23.85 | $23.85 | 50,883 |
| 2023-09-20 | $24.51 | $24.51 | $24.23 | $24.23 | $24.23 | 40,073 |
| 2023-09-19 | $24.50 | $24.50 | $24.37 | $24.42 | $24.42 | 31,851 |
| 2023-09-18 | $24.54 | $24.61 | $24.48 | $24.57 | $24.57 | 19,270 |
| 2023-09-15 | $24.69 | $24.71 | $24.14 | $24.55 | $24.55 | 68,091 |
| 2023-09-14 | $24.73 | $24.77 | $24.64 | $24.70 | $24.70 | 92,614 |
| 2023-09-13 | $24.63 | $24.71 | $24.61 | $24.63 | $24.63 | 65,004 |
| 2023-09-12 | $24.62 | $24.75 | $24.62 | $24.66 | $24.66 | 66,797 |
| 2023-09-11 | $24.65 | $24.70 | $24.57 | $24.66 | $24.66 | 52,083 |
| 2023-09-08 | $24.46 | $24.49 | $24.38 | $24.39 | $24.39 | 49,210 |
| 2023-09-07 | $24.48 | $24.48 | $23.98 | $24.39 | $24.39 | 1,098,274 |
| 2023-09-06 | $24.85 | $24.94 | $24.72 | $24.75 | $24.75 | 59,934 |
| 2023-09-05 | $25.00 | $25.12 | $24.90 | $24.90 | $24.90 | 69,878 |
| 2023-09-01 | $25.26 | $25.33 | $25.17 | $25.21 | $25.21 | 33,854 |
| 2023-08-31 | $25.00 | $25.02 | $24.88 | $24.93 | $24.93 | 145,512 |
| 2023-08-30 | $25.10 | $25.21 | $25.10 | $25.13 | $25.13 | 50,582 |
| 2023-08-29 | $24.92 | $25.18 | $24.88 | $25.17 | $25.17 | 58,454 |
| 2023-08-28 | $24.76 | $24.86 | $24.40 | $24.82 | $24.82 | 54,673 |
| 2023-08-25 | $24.57 | $24.67 | $24.39 | $24.61 | $24.61 | 64,323 |
| 2023-08-24 | $24.88 | $24.93 | $24.59 | $24.59 | $24.59 | 48,480 |
| 2023-08-23 | $24.51 | $24.85 | $24.51 | $24.78 | $24.78 | 76,711 |
| 2023-08-22 | $24.52 | $24.54 | $24.33 | $24.36 | $24.36 | 48,315 |
| 2023-08-21 | $24.26 | $24.41 | $24.25 | $24.38 | $24.38 | 44,371 |
| 2023-08-18 | $24.25 | $24.30 | $24.15 | $24.26 | $24.26 | 49,512 |
| 2023-08-17 | $24.79 | $24.79 | $24.42 | $24.44 | $24.44 | 146,673 |
| 2023-08-16 | $24.52 | $24.64 | $24.44 | $24.48 | $24.48 | 49,029 |
| 2023-08-15 | $24.83 | $24.83 | $24.61 | $24.68 | $24.68 | 49,307 |
| 2023-08-14 | $24.90 | $25.04 | $24.83 | $24.99 | $24.99 | 59,954 |
| 2023-08-11 | $25.22 | $25.22 | $25.06 | $25.11 | $25.11 | 44,524 |
| 2023-08-10 | $25.57 | $25.81 | $25.41 | $25.44 | $25.44 | 85,891 |
| 2023-08-09 | $25.42 | $25.42 | $25.22 | $25.30 | $25.30 | 52,794 |
| 2023-08-08 | $25.16 | $25.21 | $25.03 | $25.20 | $25.20 | 51,603 |
| 2023-08-07 | $25.52 | $25.56 | $25.47 | $25.56 | $25.56 | 15,658 |
| 2023-08-04 | $25.68 | $25.82 | $25.53 | $25.57 | $25.57 | 163,077 |
| 2023-08-03 | $25.52 | $25.69 | $25.52 | $25.61 | $25.61 | 30,264 |
| 2023-08-02 | $25.72 | $25.72 | $25.41 | $25.45 | $25.45 | 172,635 |
| 2023-08-01 | $26.19 | $26.22 | $26.07 | $26.09 | $26.09 | 71,255 |
| 2023-07-31 | $26.29 | $26.45 | $26.29 | $26.40 | $26.40 | 22,986 |
| 2023-07-28 | $26.23 | $26.41 | $26.23 | $26.39 | $26.39 | 25,690 |
| 2023-07-27 | $26.16 | $26.16 | $25.78 | $25.82 | $25.82 | 29,103 |
| 2023-07-26 | $25.73 | $26.11 | $25.73 | $26.06 | $26.06 | 48,488 |
| 2023-07-25 | $25.92 | $25.93 | $25.78 | $25.82 | $25.82 | 100,785 |
| 2023-07-24 | $25.50 | $25.88 | $25.44 | $25.74 | $25.74 | 58,744 |
| 2023-07-21 | $25.59 | $25.62 | $25.44 | $25.46 | $25.46 | 72,587 |
| 2023-07-20 | $25.58 | $25.68 | $25.50 | $25.56 | $25.56 | 69,637 |
| 2023-07-19 | $25.84 | $25.93 | $25.73 | $25.77 | $25.77 | 41,710 |
| 2023-07-18 | $25.72 | $25.82 | $25.68 | $25.73 | $25.73 | 52,005 |
| 2023-07-17 | $25.70 | $25.94 | $25.69 | $25.93 | $25.93 | 84,025 |
| 2023-07-14 | $25.90 | $26.13 | $25.78 | $25.85 | $25.85 | 106,627 |
| 2023-07-13 | $25.81 | $26.00 | $25.80 | $25.95 | $25.95 | 37,054 |
| 2023-07-12 | $25.60 | $25.76 | $25.58 | $25.69 | $25.69 | 29,894 |
| 2023-07-11 | $25.13 | $25.25 | $25.01 | $25.25 | $25.25 | 24,481 |
| 2023-07-10 | $24.78 | $24.96 | $24.78 | $24.91 | $24.91 | 22,974 |
| 2023-07-07 | $24.66 | $25.04 | $24.66 | $24.91 | $24.91 | 45,324 |
| 2023-07-06 | $24.76 | $24.76 | $24.56 | $24.63 | $24.63 | 63,541 |
| 2023-07-05 | $25.11 | $25.13 | $25.04 | $25.08 | $25.08 | 24,572 |
| 2023-07-03 | $25.15 | $25.28 | $25.15 | $25.21 | $25.21 | 24,445 |
| 2023-06-30 | $24.92 | $25.01 | $24.88 | $24.94 | $24.94 | 67,905 |
| 2023-06-29 | $24.72 | $24.79 | $24.71 | $24.78 | $24.78 | 96,102 |
| 2023-06-28 | $24.83 | $24.90 | $24.81 | $24.88 | $24.88 | 82,989 |
| 2023-06-27 | $24.86 | $25.04 | $24.86 | $25.00 | $25.00 | 86,390 |
| 2023-06-26 | $24.79 | $24.80 | $24.67 | $24.67 | $24.67 | 38,074 |
| 2023-06-23 | $24.69 | $24.75 | $24.65 | $24.68 | $24.68 | 47,130 |
| 2023-06-22 | $24.93 | $25.17 | $24.93 | $25.05 | $25.05 | 112,871 |
| 2023-06-21 | $25.03 | $25.19 | $25.03 | $25.09 | $25.09 | 148,063 |
| 2023-06-20 | $25.24 | $25.31 | $25.09 | $25.12 | $25.12 | 38,767 |
| 2023-06-16 | $25.79 | $25.79 | $25.53 | $25.64 | $25.64 | 69,448 |
| 2023-06-15 | $25.57 | $25.73 | $25.53 | $25.72 | $25.72 | 50,642 |
| 2023-06-14 | $25.23 | $25.45 | $25.22 | $25.42 | $25.42 | 53,097 |
| 2023-06-13 | $25.35 | $25.35 | $25.16 | $25.22 | $25.22 | 89,156 |
| 2023-06-12 | $25.05 | $25.14 | $24.92 | $25.03 | $25.03 | 151,282 |
| 2023-06-09 | $24.85 | $25.15 | $24.85 | $25.00 | $25.00 | 50,789 |
| 2023-06-08 | $24.49 | $24.94 | $24.49 | $24.71 | $24.71 | 43,665 |
| 2023-06-07 | $24.57 | $24.78 | $24.43 | $24.50 | $24.50 | 117,870 |
| 2023-06-06 | $24.27 | $24.69 | $24.27 | $24.65 | $24.65 | 114,448 |
| 2023-06-05 | $24.33 | $24.40 | $24.27 | $24.39 | $24.39 | 68,186 |
| 2023-06-02 | $24.32 | $24.53 | $24.24 | $24.37 | $24.37 | 154,635 |
| 2023-06-01 | $23.58 | $24.08 | $23.36 | $23.92 | $23.92 | 153,734 |
| 2023-05-31 | $23.74 | $23.74 | $23.40 | $23.62 | $23.62 | 75,011 |
| 2023-05-30 | $24.04 | $24.06 | $23.76 | $23.85 | $23.85 | 42,049 |
| 2023-05-26 | $23.99 | $24.35 | $23.93 | $24.18 | $24.18 | 127,250 |
| 2023-05-25 | $23.99 | $23.99 | $23.77 | $23.80 | $23.80 | 45,077 |
| 2023-05-24 | $24.11 | $24.11 | $23.91 | $24.03 | $24.03 | 63,291 |
| 2023-05-23 | $24.34 | $24.43 | $24.20 | $24.24 | $24.24 | 85,499 |
| 2023-05-22 | $24.65 | $24.69 | $24.60 | $24.61 | $24.61 | 125,066 |
| 2023-05-19 | $24.30 | $24.53 | $24.26 | $24.34 | $24.34 | 82,574 |
| 2023-05-18 | $24.49 | $24.59 | $24.21 | $24.38 | $24.38 | 92,971 |
| 2023-05-17 | $24.38 | $24.74 | $24.38 | $24.62 | $24.62 | 90,985 |
| 2023-05-16 | $24.74 | $24.87 | $24.43 | $24.59 | $24.59 | 96,117 |
| 2023-05-15 | $25.22 | $25.22 | $24.96 | $25.15 | $25.15 | 6,408 |
| 2016-09-15 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2016-09-14 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2016-09-13 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2016-09-12 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2016-09-09 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2016-09-08 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2016-09-07 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2016-09-06 | $28.75 | $29.13 | $28.65 | $29.05 | $29.05 | 102,672,277 |
| 2016-09-02 | $28.82 | $28.84 | $28.70 | $28.77 | $28.77 | 30,118,639 |
| 2016-09-01 | $28.89 | $28.96 | $28.83 | $28.86 | $28.86 | 36,802,117 |
| 2016-08-31 | $28.88 | $29.00 | $28.86 | $28.99 | $28.99 | 43,364,572 |
| 2016-08-30 | $28.68 | $29.00 | $28.68 | $28.99 | $28.99 | 47,109,275 |
| 2016-08-29 | $28.70 | $28.78 | $28.62 | $28.67 | $28.67 | 9,720,699 |
| 2016-08-26 | $28.70 | $28.75 | $28.62 | $28.70 | $28.70 | 5,917,105 |
| 2016-08-25 | $28.65 | $28.72 | $28.60 | $28.69 | $28.69 | 6,619,609 |
| 2016-08-24 | $28.64 | $28.76 | $28.60 | $28.74 | $28.74 | 12,136,581 |
| 2016-08-23 | $28.65 | $28.70 | $28.34 | $28.63 | $28.63 | 15,993,397 |
| 2016-08-22 | $28.59 | $28.71 | $28.54 | $28.63 | $28.63 | 14,688,188 |
| 2016-08-19 | $28.51 | $28.72 | $28.50 | $28.71 | $28.71 | 25,555,325 |
| 2016-08-18 | $28.43 | $28.55 | $28.31 | $28.54 | $28.54 | 21,609,796 |
| 2016-08-17 | $28.68 | $28.69 | $28.44 | $28.57 | $28.57 | 12,809,604 |
| 2016-08-16 | $28.56 | $28.73 | $28.53 | $28.69 | $28.69 | 23,256,961 |
| 2016-08-15 | $28.45 | $28.52 | $28.40 | $28.47 | $28.47 | 7,289,261 |
| 2016-08-12 | $28.43 | $28.50 | $28.38 | $28.48 | $28.48 | 7,076,425 |
| 2016-08-11 | $28.38 | $28.49 | $28.27 | $28.49 | $28.49 | 9,568,067 |
| 2016-08-10 | $28.53 | $28.59 | $28.29 | $28.36 | $28.36 | 8,971,678 |
| 2016-08-09 | $28.40 | $28.74 | $28.39 | $28.58 | $28.58 | 10,599,778 |
| 2016-08-08 | $28.42 | $28.47 | $28.34 | $28.45 | $28.45 | 9,171,433 |
| 2016-08-05 | $28.22 | $28.44 | $28.19 | $28.43 | $28.43 | 6,633,790 |
| 2016-08-04 | $28.24 | $28.28 | $28.15 | $28.20 | $28.20 | 7,829,142 |
| 2016-08-03 | $28.01 | $28.20 | $27.99 | $28.20 | $28.20 | 10,343,206 |
| 2016-08-02 | $28.24 | $28.33 | $28.10 | $28.13 | $28.13 | 8,469,273 |
| 2016-08-01 | $28.30 | $28.39 | $28.26 | $28.36 | $28.36 | 7,393,382 |
| 2016-07-29 | $28.23 | $28.39 | $28.23 | $28.28 | $28.28 | 10,478,159 |
| 2016-07-28 | $28.19 | $28.45 | $28.19 | $28.34 | $28.34 | 8,929,477 |
| 2016-07-27 | $28.46 | $28.48 | $28.23 | $28.34 | $28.34 | 19,007,386 |
| 2016-07-26 | $28.52 | $28.59 | $28.36 | $28.40 | $28.40 | 12,499,760 |
| 2016-07-25 | $28.38 | $28.58 | $28.38 | $28.56 | $28.56 | 9,355,952 |
| 2016-07-22 | $28.19 | $28.46 | $28.16 | $28.41 | $28.41 | 11,225,337 |
| 2016-07-21 | $28.05 | $28.40 | $28.05 | $28.21 | $28.21 | 12,910,587 |
| 2016-07-20 | $28.09 | $28.21 | $28.05 | $28.17 | $28.17 | 14,102,624 |
| 2016-07-19 | $28.00 | $28.14 | $27.95 | $28.11 | $28.11 | 31,628,565 |
| 2016-07-18 | $27.47 | $27.69 | $27.45 | $27.54 | $27.54 | 26,726,224 |
| 2016-07-15 | $27.53 | $27.61 | $27.45 | $27.55 | $27.55 | 16,956,535 |
| 2016-07-14 | $27.57 | $27.63 | $27.52 | $27.53 | $27.53 | 9,831,790 |
| 2016-07-13 | $27.57 | $27.65 | $27.49 | $27.53 | $27.53 | 7,871,256 |
| 2016-07-12 | $27.53 | $27.68 | $27.51 | $27.61 | $27.61 | 11,183,979 |
| 2016-07-11 | $27.51 | $27.60 | $27.50 | $27.51 | $27.51 | 14,594,160 |
| 2016-07-08 | $27.37 | $27.56 | $27.34 | $27.51 | $27.51 | 17,175,595 |
| 2016-07-07 | $27.35 | $27.40 | $27.29 | $27.33 | $27.33 | 9,415,246 |
| 2016-07-06 | $27.24 | $27.37 | $27.19 | $27.30 | $27.30 | 12,002,851 |
| 2016-07-05 | $27.17 | $27.36 | $27.17 | $27.29 | $27.29 | 8,686,921 |
| 2016-07-01 | $27.15 | $27.41 | $27.13 | $27.35 | $27.35 | 18,846,897 |
| 2016-06-30 | $27.16 | $27.21 | $27.10 | $27.17 | $27.17 | 16,977,402 |
| 2016-06-29 | $27.17 | $27.23 | $27.09 | $27.15 | $27.15 | 13,672,507 |
| 2016-06-28 | $27.16 | $27.24 | $27.04 | $27.18 | $27.07 | 17,416,486 |
| 2016-06-27 | $27.17 | $27.38 | $26.93 | $27.04 | $26.93 | 15,577,151 |
| 2016-06-24 | $27.49 | $27.60 | $27.29 | $27.29 | $27.17 | 17,530,633 |
| 2016-06-23 | $27.71 | $27.86 | $27.69 | $27.86 | $27.74 | 11,327,222 |
| 2016-06-22 | $27.64 | $27.76 | $27.64 | $27.65 | $27.53 | 11,916,848 |
| 2016-06-21 | $27.72 | $27.85 | $27.71 | $27.74 | $27.62 | 10,020,455 |
| 2016-06-20 | $27.59 | $27.80 | $27.58 | $27.72 | $27.60 | 8,309,736 |
| 2016-06-17 | $27.71 | $27.75 | $27.38 | $27.40 | $27.28 | 19,741,245 |
| 2016-06-16 | $27.52 | $27.73 | $27.47 | $27.68 | $27.56 | 8,308,928 |
| 2016-06-15 | $27.64 | $27.72 | $27.59 | $27.62 | $27.50 | 7,012,539 |
| 2016-06-14 | $27.60 | $27.71 | $27.51 | $27.61 | $27.49 | 9,448,295 |
| 2016-06-13 | $27.52 | $27.85 | $27.52 | $27.67 | $27.55 | 6,490,059 |
| 2016-06-10 | $27.74 | $27.84 | $27.69 | $27.71 | $27.59 | 6,184,860 |
| 2016-06-09 | $27.85 | $27.98 | $27.82 | $27.87 | $27.75 | 7,099,074 |
| 2016-06-08 | $28.01 | $28.10 | $27.90 | $27.94 | $27.82 | 8,465,901 |
| 2016-06-07 | $28.00 | $28.07 | $27.90 | $28.01 | $27.89 | 18,661,190 |
| 2016-06-06 | $27.98 | $28.10 | $27.93 | $27.97 | $27.85 | 12,226,843 |
| 2016-06-03 | $27.91 | $27.95 | $27.69 | $27.91 | $27.79 | 17,084,378 |
| 2016-06-02 | $27.79 | $27.96 | $27.78 | $27.93 | $27.81 | 10,698,614 |
| 2016-06-01 | $27.74 | $27.98 | $27.72 | $27.95 | $27.83 | 10,109,870 |
| 2016-05-31 | $27.78 | $27.95 | $27.72 | $27.95 | $27.83 | 17,323,584 |
| 2016-05-27 | $27.71 | $27.95 | $27.68 | $27.83 | $27.71 | 7,734,785 |
| 2016-05-26 | $27.76 | $27.90 | $27.73 | $27.84 | $27.72 | 5,781,706 |
| 2016-05-25 | $27.84 | $27.91 | $27.78 | $27.82 | $27.70 | 7,463,114 |
| 2016-05-24 | $27.73 | $27.89 | $27.65 | $27.87 | $27.75 | 8,423,239 |
| 2016-05-23 | $27.73 | $27.91 | $27.69 | $27.70 | $27.58 | 10,740,181 |
| 2016-05-20 | $27.72 | $27.82 | $27.64 | $27.81 | $27.69 | 8,135,136 |
| 2016-05-19 | $27.72 | $27.75 | $27.55 | $27.65 | $27.53 | 8,534,101 |
| 2016-05-18 | $27.66 | $27.77 | $27.62 | $27.73 | $27.61 | 10,801,031 |
| 2016-05-17 | $27.73 | $27.97 | $27.58 | $27.66 | $27.54 | 19,319,683 |
| 2016-05-16 | $27.36 | $27.85 | $27.36 | $27.78 | $27.66 | 19,574,554 |
| 2016-05-13 | $27.02 | $27.44 | $27.00 | $27.37 | $27.25 | 16,087,829 |
| 2016-05-12 | $27.22 | $27.32 | $26.95 | $27.04 | $26.93 | 11,367,374 |
| 2016-05-11 | $26.98 | $27.32 | $26.75 | $27.14 | $27.03 | 24,695,627 |
| 2016-05-10 | $26.90 | $27.09 | $26.82 | $27.07 | $26.96 | 13,190,592 |
| 2016-05-09 | $26.53 | $26.99 | $26.53 | $26.86 | $26.75 | 16,669,234 |
| 2016-05-06 | $26.25 | $26.52 | $26.17 | $26.44 | $26.33 | 13,567,534 |
| 2016-05-05 | $26.22 | $26.35 | $26.19 | $26.27 | $26.16 | 7,937,001 |
| 2016-05-04 | $26.13 | $26.39 | $26.08 | $26.19 | $26.08 | 9,085,989 |
| 2016-05-03 | $26.35 | $26.39 | $26.15 | $26.16 | $26.05 | 11,103,499 |
| 2016-05-02 | $26.14 | $26.49 | $26.00 | $26.45 | $26.34 | 8,394,664 |
| 2016-04-29 | $26.15 | $26.19 | $25.85 | $26.11 | $26.00 | 11,994,045 |
| 2016-04-28 | $26.32 | $26.52 | $26.12 | $26.19 | $26.08 | 14,236,557 |
| 2016-04-27 | $26.45 | $26.51 | $26.29 | $26.47 | $26.36 | 11,666,570 |
| 2016-04-26 | $26.50 | $26.61 | $26.43 | $26.48 | $26.37 | 5,147,858 |
| 2016-04-25 | $26.49 | $26.57 | $26.42 | $26.50 | $26.39 | 5,512,019 |
| 2016-04-22 | $26.47 | $26.67 | $26.40 | $26.57 | $26.46 | 9,760,995 |
| 2016-04-21 | $26.34 | $26.47 | $26.25 | $26.44 | $26.33 | 8,988,663 |
| 2016-04-20 | $26.07 | $26.48 | $26.06 | $26.37 | $26.26 | 15,847,903 |
| 2016-04-19 | $25.44 | $25.77 | $25.44 | $25.55 | $25.44 | 9,269,469 |
| 2016-04-18 | $25.44 | $25.67 | $25.44 | $25.54 | $25.43 | 11,441,487 |
| 2016-04-15 | $25.64 | $25.76 | $25.53 | $25.55 | $25.44 | 12,536,008 |
| 2016-04-14 | $25.70 | $25.72 | $25.56 | $25.63 | $25.52 | 11,666,263 |
| 2016-04-13 | $25.75 | $25.78 | $25.46 | $25.74 | $25.63 | 13,506,427 |
| 2016-04-12 | $25.84 | $25.93 | $25.60 | $25.65 | $25.54 | 17,030,481 |
| 2016-04-11 | $25.74 | $26.01 | $25.74 | $25.78 | $25.67 | 14,610,844 |
| 2016-04-08 | $25.87 | $26.00 | $25.51 | $25.69 | $25.58 | 42,114,240 |
| 2016-04-07 | $26.20 | $26.48 | $25.61 | $26.02 | $25.91 | 23,074,329 |
| 2016-04-06 | $26.33 | $26.45 | $26.23 | $26.41 | $26.30 | 7,302,139 |
| 2016-04-05 | $26.72 | $26.76 | $26.35 | $26.39 | $26.28 | 7,614,134 |
| 2016-04-04 | $26.80 | $26.89 | $26.71 | $26.76 | $26.65 | 3,922,840 |
| 2016-04-01 | $26.58 | $26.85 | $26.50 | $26.83 | $26.72 | 11,294,831 |
| 2016-03-31 | $26.64 | $26.83 | $26.62 | $26.65 | $26.54 | 8,836,679 |
| 2016-03-30 | $26.73 | $26.78 | $26.62 | $26.70 | $26.59 | 6,219,815 |
| 2016-03-29 | $26.48 | $26.75 | $26.48 | $26.71 | $26.48 | 12,730,982 |
| 2016-03-28 | $26.48 | $26.65 | $26.44 | $26.57 | $26.34 | 6,561,228 |
| 2016-03-24 | $26.37 | $26.59 | $26.37 | $26.48 | $26.26 | 7,624,471 |
| 2016-03-23 | $26.45 | $26.52 | $26.25 | $26.50 | $26.28 | 9,305,081 |
| 2016-03-22 | $26.38 | $26.50 | $26.35 | $26.43 | $26.21 | 7,935,423 |
| 2016-03-21 | $26.37 | $26.68 | $26.37 | $26.48 | $26.26 | 6,979,084 |
| 2016-03-18 | $26.52 | $26.58 | $26.31 | $26.50 | $26.28 | 14,614,390 |
| 2016-03-17 | $26.27 | $26.60 | $26.24 | $26.45 | $26.23 | 10,469,780 |
| 2016-03-16 | $26.08 | $26.48 | $26.07 | $26.28 | $26.06 | 8,469,640 |
| 2016-03-15 | $26.15 | $26.23 | $26.08 | $26.17 | $25.95 | 5,538,188 |
| 2016-03-14 | $26.18 | $26.33 | $26.18 | $26.21 | $25.99 | 7,239,636 |
| 2016-03-11 | $26.35 | $26.39 | $26.16 | $26.24 | $26.02 | 11,298,454 |
| 2016-03-10 | $26.35 | $26.41 | $25.98 | $26.23 | $26.01 | 9,821,971 |
| 2016-03-09 | $26.35 | $26.52 | $26.19 | $26.28 | $26.06 | 9,963,250 |
| 2016-03-08 | $26.48 | $26.49 | $26.19 | $26.35 | $26.13 | 8,901,480 |
| 2016-03-07 | $26.21 | $26.56 | $26.17 | $26.50 | $26.28 | 9,218,074 |
| 2016-03-04 | $26.30 | $26.51 | $26.29 | $26.31 | $26.09 | 7,725,920 |
| 2016-03-03 | $26.31 | $26.39 | $26.19 | $26.32 | $26.10 | 9,708,891 |
| 2016-03-02 | $26.45 | $26.59 | $26.21 | $26.28 | $26.06 | 12,747,863 |
| 2016-03-01 | $26.24 | $26.55 | $26.15 | $26.55 | $26.32 | 12,664,907 |
| 2016-02-29 | $26.05 | $26.42 | $26.01 | $26.13 | $25.91 | 16,064,450 |
| 2016-02-26 | $26.00 | $26.18 | $25.90 | $26.05 | $25.83 | 8,835,963 |
| 2016-02-25 | $25.50 | $25.95 | $25.37 | $25.93 | $25.71 | 9,302,778 |
| 2016-02-24 | $25.17 | $25.48 | $25.08 | $25.43 | $25.21 | 12,115,032 |
| 2016-02-23 | $25.15 | $25.43 | $25.07 | $25.28 | $25.07 | 12,410,867 |
| 2016-02-22 | $25.08 | $25.30 | $25.06 | $25.30 | $25.09 | 12,675,805 |
| 2016-02-19 | $25.01 | $25.22 | $24.98 | $25.03 | $24.82 | 11,416,002 |
| 2016-02-18 | $24.90 | $25.36 | $24.88 | $25.12 | $24.91 | 12,774,840 |
| 2016-02-17 | $24.75 | $25.05 | $24.67 | $24.98 | $24.77 | 16,014,841 |
| 2016-02-16 | $24.28 | $24.76 | $24.28 | $24.60 | $24.39 | 14,372,349 |
| 2016-02-12 | $24.25 | $24.35 | $24.05 | $24.13 | $23.93 | 15,220,567 |
| 2016-02-11 | $24.34 | $24.54 | $23.98 | $24.16 | $23.95 | 21,624,566 |
| 2016-02-10 | $24.40 | $24.71 | $24.27 | $24.55 | $24.34 | 12,674,432 |
| 2016-02-09 | $23.87 | $24.35 | $23.87 | $24.17 | $23.96 | 13,431,614 |
| 2016-02-08 | $24.35 | $24.39 | $23.93 | $24.20 | $23.99 | 20,307,984 |
| 2016-02-05 | $24.71 | $24.75 | $24.46 | $24.55 | $24.34 | 10,189,023 |
| 2016-02-04 | $24.44 | $24.77 | $24.40 | $24.75 | $24.54 | 8,194,871 |
| 2016-02-03 | $24.35 | $24.49 | $24.04 | $24.47 | $24.26 | 10,497,249 |
| 2016-02-02 | $24.36 | $24.54 | $24.25 | $24.30 | $24.09 | 15,676,668 |
| 2016-02-01 | $24.48 | $24.75 | $24.43 | $24.52 | $24.31 | 11,306,157 |
| 2016-01-29 | $24.35 | $24.77 | $24.25 | $24.77 | $24.56 | 13,961,429 |
| 2016-01-28 | $23.90 | $24.30 | $23.89 | $24.22 | $24.01 | 10,502,326 |
| 2016-01-27 | $23.76 | $24.21 | $23.76 | $23.90 | $23.70 | 19,792,864 |
| 2016-01-26 | $24.21 | $24.36 | $24.11 | $24.30 | $24.09 | 16,804,474 |
| 2016-01-25 | $24.35 | $24.37 | $23.95 | $23.98 | $23.78 | 13,435,384 |
| 2016-01-22 | $24.27 | $24.53 | $24.23 | $24.45 | $24.24 | 10,558,467 |
| 2016-01-21 | $24.33 | $24.53 | $23.90 | $23.98 | $23.78 | 20,875,885 |
| 2016-01-20 | $24.04 | $24.24 | $23.69 | $24.11 | $23.91 | 26,778,318 |
| 2016-01-19 | $25.04 | $25.12 | $24.32 | $24.35 | $24.14 | 29,744,653 |
| 2016-01-15 | $24.22 | $25.07 | $24.20 | $25.01 | $24.80 | 29,385,446 |
| 2016-01-14 | $24.29 | $24.73 | $24.10 | $24.67 | $24.46 | 14,727,699 |
| 2016-01-13 | $24.67 | $24.83 | $24.17 | $24.19 | $23.98 | 16,373,000 |
| 2016-01-12 | $24.60 | $24.79 | $24.32 | $24.66 | $24.45 | 15,378,680 |
| 2016-01-11 | $24.55 | $24.77 | $24.38 | $24.42 | $24.21 | 12,141,941 |
| 2016-01-08 | $24.87 | $25.05 | $24.42 | $24.47 | $24.26 | 16,293,770 |
| 2016-01-07 | $24.97 | $25.12 | $24.65 | $24.85 | $24.64 | 18,078,952 |
| 2016-01-06 | $25.26 | $25.59 | $25.17 | $25.25 | $25.04 | 13,425,803 |
| 2016-01-05 | $25.57 | $25.77 | $25.50 | $25.51 | $25.29 | 8,015,609 |
| 2016-01-04 | $25.35 | $25.67 | $25.31 | $25.59 | $25.37 | 16,428,110 |
| 2015-12-31 | $25.62 | $25.87 | $25.58 | $25.68 | $25.46 | 6,436,221 |
| 2015-12-30 | $25.82 | $25.90 | $25.68 | $25.72 | $25.50 | 8,032,336 |
| 2015-12-29 | $26.00 | $26.07 | $25.89 | $25.98 | $25.64 | 8,654,093 |
| 2015-12-28 | $25.92 | $26.00 | $25.85 | $25.91 | $25.58 | 3,932,480 |
| 2015-12-24 | $25.93 | $26.06 | $25.93 | $26.01 | $25.67 | 2,734,377 |
| 2015-12-23 | $25.78 | $26.06 | $25.76 | $26.04 | $25.70 | 7,757,287 |
| 2015-12-22 | $25.43 | $25.81 | $25.40 | $25.77 | $25.44 | 9,809,868 |
| 2015-12-21 | $25.59 | $25.69 | $25.29 | $25.53 | $25.20 | 13,128,309 |
| 2015-12-18 | $25.46 | $25.69 | $25.34 | $25.35 | $25.02 | 20,922,032 |
| 2015-12-17 | $25.93 | $26.00 | $25.50 | $25.57 | $25.24 | 10,722,469 |
| 2015-12-16 | $26.04 | $26.10 | $25.72 | $26.00 | $25.66 | 11,173,306 |
| 2015-12-15 | $25.81 | $26.09 | $25.76 | $25.90 | $25.57 | 8,185,728 |
| 2015-12-14 | $25.95 | $25.99 | $25.54 | $25.75 | $25.42 | 19,294,628 |
| 2015-12-11 | $25.79 | $26.08 | $25.74 | $25.91 | $25.58 | 16,620,839 |
| 2015-12-10 | $26.00 | $26.21 | $25.99 | $26.05 | $25.71 | 6,781,101 |
| 2015-12-09 | $25.83 | $26.22 | $25.83 | $26.00 | $25.66 | 13,175,588 |
| 2015-12-08 | $25.99 | $26.27 | $25.96 | $26.00 | $25.66 | 13,549,764 |
| 2015-12-07 | $25.85 | $26.27 | $25.80 | $26.14 | $25.80 | 7,385,035 |
| 2015-12-04 | $25.65 | $25.96 | $25.61 | $25.92 | $25.59 | 7,900,737 |
| 2015-12-03 | $25.94 | $25.97 | $25.52 | $25.57 | $25.24 | 13,497,718 |
| 2015-12-02 | $25.57 | $26.00 | $25.55 | $25.82 | $25.49 | 15,548,641 |
| 2015-12-01 | $25.29 | $25.57 | $25.20 | $25.54 | $25.21 | 11,004,366 |
| 2015-11-30 | $25.37 | $25.64 | $25.34 | $25.34 | $25.01 | 14,346,714 |
| 2015-11-27 | $25.43 | $25.56 | $25.39 | $25.40 | $25.07 | 3,957,241 |
| 2015-11-25 | $25.45 | $25.72 | $25.40 | $25.42 | $25.09 | 6,954,866 |
| 2015-11-24 | $25.10 | $25.64 | $25.08 | $25.47 | $25.14 | 12,157,574 |
| 2015-11-23 | $25.27 | $25.42 | $25.24 | $25.27 | $24.94 | 11,726,831 |
| 2015-11-20 | $25.13 | $25.37 | $25.01 | $25.33 | $25.00 | 11,561,778 |
| 2015-11-19 | $25.11 | $25.26 | $24.99 | $25.04 | $24.72 | 8,874,427 |
| 2015-11-18 | $25.18 | $25.27 | $24.93 | $25.15 | $24.83 | 12,384,710 |
| 2015-11-17 | $25.30 | $25.53 | $25.11 | $25.17 | $24.85 | 11,177,618 |
| 2015-11-16 | $24.95 | $25.35 | $24.95 | $25.27 | $24.94 | 7,351,084 |
| 2015-11-13 | $25.03 | $25.20 | $24.89 | $25.03 | $24.71 | 12,458,445 |
| 2015-11-12 | $25.39 | $25.44 | $24.92 | $25.02 | $24.70 | 14,367,270 |
| 2015-11-11 | $25.05 | $25.67 | $25.00 | $25.46 | $25.13 | 12,789,600 |
| 2015-11-10 | $25.76 | $25.97 | $25.17 | $25.25 | $24.92 | 27,901,778 |
| 2015-11-09 | $25.89 | $26.03 | $25.77 | $25.83 | $25.50 | 9,443,002 |
| 2015-11-06 | $26.02 | $26.13 | $25.90 | $25.95 | $25.62 | 11,859,274 |
| 2015-11-05 | $26.14 | $26.24 | $26.00 | $26.04 | $25.70 | 14,035,982 |
| 2015-11-04 | $26.19 | $26.25 | $26.09 | $26.20 | $25.86 | 11,024,401 |
| 2015-11-03 | $26.30 | $26.37 | $26.14 | $26.25 | $25.91 | 24,012,004 |
| 2015-11-02 | $26.00 | $26.40 | $25.97 | $26.35 | $26.01 | 15,605,848 |
| 2015-10-30 | $26.30 | $26.40 | $26.12 | $26.22 | $25.88 | 10,784,844 |
| 2015-10-29 | $26.10 | $26.29 | $25.97 | $26.16 | $25.82 | 8,209,191 |
| 2015-10-28 | $26.10 | $26.23 | $25.99 | $26.15 | $25.81 | 12,490,164 |
| 2015-10-27 | $26.03 | $26.27 | $25.89 | $26.04 | $25.70 | 15,502,721 |
| 2015-10-26 | $26.07 | $26.30 | $26.02 | $26.17 | $25.83 | 12,976,092 |
| 2015-10-23 | $25.99 | $26.29 | $25.80 | $26.10 | $25.76 | 19,739,783 |
| 2015-10-22 | $25.63 | $25.98 | $25.57 | $25.78 | $25.45 | 30,839,317 |
| 2015-10-21 | $26.34 | $26.40 | $25.61 | $25.77 | $25.44 | 60,534,010 |
| 2015-10-20 | $27.60 | $27.81 | $27.40 | $27.49 | $27.14 | 24,379,713 |
| 2015-10-19 | $27.66 | $27.80 | $27.59 | $27.72 | $27.36 | 15,467,466 |
| 2015-10-16 | $27.95 | $27.99 | $27.72 | $27.77 | $27.41 | 25,544,842 |
| 2015-10-15 | $27.13 | $27.88 | $27.07 | $27.79 | $27.43 | 24,499,283 |
| 2015-10-14 | $27.32 | $27.54 | $27.07 | $27.11 | $26.76 | 43,742,175 |
| 2015-10-13 | $27.83 | $28.08 | $27.55 | $27.55 | $27.19 | 57,002,596 |
| 2015-10-12 | $28.75 | $28.77 | $27.32 | $28.35 | $27.98 | 117,641,929 |
| 2015-10-09 | $27.25 | $28.13 | $27.12 | $27.86 | $27.50 | 51,872,381 |
| 2015-10-08 | $27.05 | $27.44 | $26.27 | $27.18 | $26.83 | 77,876,663 |
| 2015-10-07 | $25.93 | $26.08 | $25.57 | $25.96 | $25.63 | 13,459,237 |
| 2015-10-06 | $25.34 | $25.87 | $25.27 | $25.81 | $25.48 | 13,058,748 |
| 2015-10-05 | $24.76 | $25.34 | $24.76 | $25.31 | $24.98 | 17,895,499 |
| 2015-10-02 | $23.76 | $24.72 | $23.71 | $24.69 | $24.37 | 21,778,940 |
| 2015-10-01 | $24.10 | $24.27 | $24.02 | $24.21 | $23.90 | 16,313,988 |
| 2015-09-30 | $23.42 | $24.19 | $23.35 | $24.16 | $23.85 | 22,167,116 |
| 2015-09-29 | $23.29 | $23.44 | $22.99 | $23.13 | $22.83 | 20,434,543 |
| 2015-09-28 | $23.63 | $23.67 | $23.43 | $23.51 | $23.09 | 13,547,470 |
| 2015-09-25 | $23.95 | $24.04 | $23.63 | $23.78 | $23.36 | 11,745,299 |
| 2015-09-24 | $23.65 | $23.87 | $23.29 | $23.76 | $23.34 | 9,235,454 |
| 2015-09-23 | $23.74 | $23.89 | $23.61 | $23.82 | $23.40 | 8,632,129 |
| 2015-09-22 | $23.96 | $23.99 | $23.61 | $23.76 | $23.34 | 10,622,265 |
| 2015-09-21 | $24.19 | $24.46 | $24.06 | $24.15 | $23.72 | 15,808,774 |
| 2015-09-18 | $24.40 | $24.46 | $24.01 | $24.09 | $23.66 | 17,650,625 |
| 2015-09-17 | $24.71 | $25.10 | $24.58 | $24.70 | $24.26 | 15,239,344 |
| 2015-09-16 | $24.56 | $24.94 | $24.42 | $24.86 | $24.42 | 10,106,685 |
| 2015-09-15 | $24.40 | $24.61 | $24.25 | $24.54 | $24.10 | 10,467,057 |
| 2015-09-14 | $24.56 | $24.70 | $24.10 | $24.35 | $23.92 | 18,900,312 |
| 2015-09-11 | $23.76 | $24.90 | $23.68 | $24.60 | $24.16 | 16,287,727 |
| 2015-09-10 | $23.93 | $24.14 | $23.69 | $23.91 | $23.48 | 11,336,722 |
| 2015-09-09 | $24.60 | $24.66 | $23.87 | $23.91 | $23.48 | 13,463,555 |
| 2015-09-08 | $24.08 | $24.31 | $23.97 | $24.24 | $23.81 | 14,214,200 |