SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN) Exchange: NYSE ARCA
Data as of June 26, 2025
$30.80 ($0.01) 0.03%
SPDR Bloomberg Investment Grade Floating Rate ETF - Daily Information
Click for more stock information on SPDR Bloomberg Investment Grade Floating Rate ETF.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $30.79 |
| Previous Close | $30.80 |
| High | $30.80 |
| Low | $30.78 |
| Adjusted Open | $30.79 |
| Previous Adjusted Close | $30.80 |
| Adjusted High | $30.80 |
| Adjusted Low | $30.78 |
Invest in SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
Historical Stock Data for SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $30.79 | $30.80 | $30.78 | $30.80 | $30.80 | 830,206 |
| 2025-06-24 | $30.78 | $30.79 | $30.77 | $30.79 | $30.79 | 551,438 |
| 2025-06-23 | $30.78 | $30.78 | $30.77 | $30.77 | $30.77 | 519,405 |
| 2025-06-20 | $30.76 | $30.77 | $30.75 | $30.77 | $30.77 | 390,985 |
| 2025-06-18 | $30.75 | $30.76 | $30.75 | $30.75 | $30.75 | 314,516 |
| 2025-06-17 | $30.74 | $30.75 | $30.74 | $30.75 | $30.75 | 706,400 |
| 2025-06-16 | $30.74 | $30.74 | $30.73 | $30.74 | $30.74 | 541,195 |
| 2025-06-13 | $30.74 | $30.74 | $30.72 | $30.73 | $30.73 | 310,169 |
| 2025-06-12 | $30.73 | $30.73 | $30.72 | $30.73 | $30.73 | 377,284 |
| 2025-06-11 | $30.73 | $30.73 | $30.71 | $30.72 | $30.72 | 309,705 |
| 2025-06-10 | $30.71 | $30.72 | $30.70 | $30.72 | $30.72 | 721,189 |
| 2025-06-09 | $30.72 | $30.72 | $30.70 | $30.70 | $30.70 | 1,324,498 |
| 2025-06-06 | $30.71 | $30.71 | $30.69 | $30.71 | $30.71 | 1,005,471 |
| 2025-06-05 | $30.70 | $30.70 | $30.68 | $30.69 | $30.69 | 994,979 |
| 2025-06-04 | $30.70 | $30.70 | $30.68 | $30.69 | $30.69 | 728,368 |
| 2025-06-03 | $30.68 | $30.69 | $30.68 | $30.69 | $30.69 | 363,703 |
| 2025-06-02 | $30.67 | $30.68 | $30.66 | $30.68 | $30.68 | 875,665 |
| 2025-05-30 | $30.79 | $30.80 | $30.78 | $30.79 | $30.66 | 623,998 |
| 2025-05-29 | $30.79 | $30.79 | $30.77 | $30.78 | $30.65 | 284,460 |
| 2025-05-28 | $30.79 | $30.80 | $30.77 | $30.78 | $30.65 | 714,226 |
| 2025-05-27 | $30.78 | $30.79 | $30.77 | $30.79 | $30.66 | 986,135 |
| 2025-05-23 | $30.77 | $30.77 | $30.76 | $30.77 | $30.77 | 675,879 |
| 2025-05-22 | $30.74 | $30.75 | $30.73 | $30.75 | $30.75 | 607,968 |
| 2025-05-21 | $30.74 | $30.76 | $30.73 | $30.73 | $30.73 | 603,920 |
| 2025-05-20 | $30.74 | $30.75 | $30.73 | $30.73 | $30.73 | 648,106 |
| 2025-05-19 | $30.72 | $30.75 | $30.72 | $30.74 | $30.74 | 773,787 |
| 2025-05-16 | $30.74 | $30.74 | $30.72 | $30.73 | $30.73 | 491,388 |
| 2025-05-15 | $30.71 | $30.73 | $30.70 | $30.73 | $30.73 | 788,758 |
| 2025-05-14 | $30.71 | $30.71 | $30.69 | $30.69 | $30.69 | 907,560 |
| 2025-05-13 | $30.69 | $30.72 | $30.69 | $30.71 | $30.71 | 885,261 |
| 2025-05-12 | $30.69 | $30.69 | $30.68 | $30.69 | $30.69 | 411,290 |
| 2025-05-09 | $30.68 | $30.68 | $30.66 | $30.66 | $30.66 | 449,149 |
| 2025-05-08 | $30.68 | $30.68 | $30.66 | $30.67 | $30.67 | 1,220,275 |
| 2025-05-07 | $30.66 | $30.67 | $30.64 | $30.67 | $30.67 | 499,599 |
| 2025-05-06 | $30.65 | $30.66 | $30.64 | $30.64 | $30.64 | 776,891 |
| 2025-05-05 | $30.66 | $30.66 | $30.64 | $30.64 | $30.64 | 927,699 |
| 2025-05-02 | $30.63 | $30.66 | $30.63 | $30.64 | $30.64 | 656,975 |
| 2025-05-01 | $30.65 | $30.65 | $30.61 | $30.62 | $30.62 | 1,571,332 |
| 2025-04-30 | $30.75 | $30.76 | $30.72 | $30.76 | $30.64 | 1,199,746 |
| 2025-04-29 | $30.74 | $30.75 | $30.73 | $30.75 | $30.63 | 571,705 |
| 2025-04-28 | $30.74 | $30.74 | $30.71 | $30.74 | $30.62 | 1,197,866 |
| 2025-04-25 | $30.73 | $30.74 | $30.70 | $30.73 | $30.61 | 717,934 |
| 2025-04-24 | $30.72 | $30.72 | $30.70 | $30.72 | $30.60 | 867,603 |
| 2025-04-23 | $30.73 | $30.73 | $30.68 | $30.71 | $30.59 | 1,123,385 |
| 2025-04-22 | $30.67 | $30.68 | $30.65 | $30.68 | $30.56 | 880,685 |
| 2025-04-21 | $30.66 | $30.68 | $30.61 | $30.63 | $30.51 | 1,306,858 |
| 2025-04-17 | $30.68 | $30.69 | $30.64 | $30.67 | $30.67 | 1,073,504 |
| 2025-04-16 | $30.64 | $30.66 | $30.60 | $30.63 | $30.63 | 3,029,312 |
| 2025-04-15 | $30.55 | $30.64 | $30.55 | $30.64 | $30.64 | 1,194,890 |
| 2025-04-14 | $30.49 | $30.55 | $30.45 | $30.54 | $30.54 | 1,462,358 |
| 2025-04-11 | $30.37 | $30.51 | $30.31 | $30.45 | $30.45 | 2,190,043 |
| 2025-04-10 | $30.56 | $30.59 | $30.33 | $30.43 | $30.43 | 3,141,280 |
| 2025-04-09 | $30.33 | $30.67 | $30.31 | $30.55 | $30.55 | 4,482,704 |
| 2025-04-08 | $30.60 | $30.67 | $30.32 | $30.35 | $30.35 | 2,622,445 |
| 2025-04-07 | $30.07 | $30.59 | $30.01 | $30.44 | $30.44 | 4,051,300 |
| 2025-04-04 | $30.67 | $30.67 | $30.28 | $30.29 | $30.29 | 4,769,644 |
| 2025-04-03 | $30.71 | $30.71 | $30.68 | $30.68 | $30.68 | 1,638,885 |
| 2025-04-02 | $30.73 | $30.73 | $30.72 | $30.73 | $30.73 | 852,988 |
| 2025-04-01 | $30.72 | $30.72 | $30.71 | $30.72 | $30.72 | 736,400 |
| 2025-03-31 | $30.85 | $30.85 | $30.82 | $30.82 | $30.69 | 1,392,893 |
| 2025-03-28 | $30.85 | $30.85 | $30.83 | $30.84 | $30.71 | 330,664 |
| 2025-03-27 | $30.82 | $30.85 | $30.82 | $30.82 | $30.69 | 658,962 |
| 2025-03-26 | $30.84 | $30.84 | $30.81 | $30.83 | $30.70 | 578,228 |
| 2025-03-25 | $30.82 | $30.83 | $30.82 | $30.82 | $30.82 | 337,883 |
| 2025-03-24 | $30.83 | $30.83 | $30.82 | $30.82 | $30.82 | 746,973 |
| 2025-03-21 | $30.80 | $30.82 | $30.79 | $30.82 | $30.82 | 735,081 |
| 2025-03-20 | $30.80 | $30.81 | $30.79 | $30.80 | $30.80 | 436,540 |
| 2025-03-19 | $30.80 | $30.80 | $30.78 | $30.80 | $30.80 | 549,912 |
| 2025-03-18 | $30.79 | $30.79 | $30.78 | $30.78 | $30.78 | 367,519 |
| 2025-03-17 | $30.78 | $30.81 | $30.78 | $30.79 | $30.79 | 715,868 |
| 2025-03-14 | $30.78 | $30.78 | $30.77 | $30.78 | $30.78 | 550,286 |
| 2025-03-13 | $30.78 | $30.78 | $30.76 | $30.77 | $30.77 | 462,016 |
| 2025-03-12 | $30.78 | $30.78 | $30.76 | $30.78 | $30.78 | 784,066 |
| 2025-03-11 | $30.78 | $30.78 | $30.74 | $30.76 | $30.76 | 1,026,361 |
| 2025-03-10 | $30.78 | $30.78 | $30.77 | $30.77 | $30.77 | 735,946 |
| 2025-03-07 | $30.77 | $30.77 | $30.75 | $30.77 | $30.77 | 752,806 |
| 2025-03-06 | $30.75 | $30.76 | $30.74 | $30.76 | $30.76 | 1,634,001 |
| 2025-03-05 | $30.75 | $30.75 | $30.74 | $30.75 | $30.75 | 717,976 |
| 2025-03-04 | $30.77 | $30.77 | $30.70 | $30.74 | $30.74 | 1,210,931 |
| 2025-03-03 | $30.75 | $30.75 | $30.74 | $30.75 | $30.75 | 784,507 |
| 2025-02-28 | $30.86 | $30.87 | $30.85 | $30.86 | $30.86 | 1,113,963 |
| 2025-02-27 | $30.86 | $30.86 | $30.83 | $30.85 | $30.85 | 628,129 |
| 2025-02-26 | $30.86 | $30.86 | $30.84 | $30.85 | $30.85 | 453,036 |
| 2025-02-25 | $30.84 | $30.86 | $30.83 | $30.85 | $30.85 | 485,041 |
| 2025-02-24 | $30.84 | $30.84 | $30.83 | $30.84 | $30.84 | 482,024 |
| 2025-02-21 | $30.83 | $30.83 | $30.82 | $30.83 | $30.83 | 396,196 |
| 2025-02-20 | $30.82 | $30.83 | $30.81 | $30.82 | $30.82 | 733,000 |
| 2025-02-19 | $30.81 | $30.83 | $30.81 | $30.82 | $30.82 | 1,318,891 |
| 2025-02-18 | $30.81 | $30.81 | $30.80 | $30.81 | $30.81 | 586,639 |
| 2025-02-14 | $30.81 | $30.81 | $30.80 | $30.80 | $30.80 | 526,223 |
| 2025-02-13 | $30.78 | $30.79 | $30.77 | $30.79 | $30.79 | 436,101 |
| 2025-02-12 | $30.77 | $30.78 | $30.77 | $30.77 | $30.77 | 332,590 |
| 2025-02-11 | $30.77 | $30.77 | $30.76 | $30.77 | $30.77 | 545,179 |
| 2025-02-10 | $30.75 | $30.77 | $30.75 | $30.76 | $30.76 | 588,216 |
| 2025-02-07 | $30.78 | $30.78 | $30.75 | $30.76 | $30.76 | 821,106 |
| 2025-02-06 | $30.75 | $30.75 | $30.74 | $30.75 | $30.75 | 584,354 |
| 2025-02-05 | $30.75 | $30.75 | $30.73 | $30.74 | $30.74 | 579,502 |
| 2025-02-04 | $30.73 | $30.74 | $30.71 | $30.74 | $30.74 | 1,638,366 |
| 2025-02-03 | $30.72 | $30.72 | $30.71 | $30.71 | $30.71 | 876,137 |
| 2025-01-31 | $30.87 | $30.88 | $30.87 | $30.87 | $30.72 | 483,744 |
| 2025-01-30 | $30.87 | $30.87 | $30.85 | $30.86 | $30.71 | 972,023 |
| 2025-01-29 | $30.86 | $30.86 | $30.85 | $30.85 | $30.70 | 462,782 |
| 2025-01-28 | $30.85 | $30.85 | $30.84 | $30.85 | $30.70 | 680,593 |
| 2025-01-27 | $30.83 | $30.84 | $30.82 | $30.84 | $30.69 | 1,284,320 |
| 2025-01-24 | $30.85 | $30.85 | $30.84 | $30.84 | $30.69 | 403,254 |
| 2025-01-23 | $30.84 | $30.84 | $30.83 | $30.84 | $30.69 | 546,865 |
| 2025-01-22 | $30.83 | $30.84 | $30.82 | $30.83 | $30.68 | 1,341,702 |
| 2025-01-21 | $30.83 | $30.84 | $30.82 | $30.83 | $30.68 | 712,152 |
| 2025-01-17 | $30.83 | $30.83 | $30.82 | $30.83 | $30.68 | 582,495 |
| 2025-01-16 | $30.82 | $30.82 | $30.81 | $30.82 | $30.67 | 805,576 |
| 2025-01-15 | $30.83 | $30.83 | $30.81 | $30.81 | $30.66 | 300,133 |
| 2025-01-14 | $30.82 | $30.83 | $30.81 | $30.81 | $30.66 | 1,443,150 |
| 2025-01-13 | $30.82 | $30.82 | $30.80 | $30.81 | $30.66 | 451,832 |
| 2025-01-10 | $30.79 | $30.81 | $30.78 | $30.80 | $30.65 | 839,218 |
| 2025-01-08 | $30.79 | $30.80 | $30.77 | $30.78 | $30.63 | 1,791,838 |
| 2025-01-07 | $30.78 | $30.78 | $30.75 | $30.78 | $30.63 | 1,507,525 |
| 2025-01-06 | $30.78 | $30.78 | $30.76 | $30.77 | $30.62 | 943,046 |
| 2025-01-03 | $30.75 | $30.77 | $30.74 | $30.77 | $30.62 | 695,471 |
| 2025-01-02 | $30.75 | $30.75 | $30.73 | $30.74 | $30.59 | 1,301,956 |
| 2024-12-31 | $30.75 | $30.76 | $30.73 | $30.73 | $30.58 | 954,335 |
| 2024-12-30 | $30.73 | $30.74 | $30.72 | $30.73 | $30.58 | 996,797 |
| 2024-12-27 | $30.74 | $30.74 | $30.72 | $30.73 | $30.58 | 866,101 |
| 2024-12-26 | $30.71 | $30.73 | $30.71 | $30.73 | $30.58 | 959,528 |
| 2024-12-24 | $30.71 | $30.72 | $30.69 | $30.71 | $30.56 | 489,963 |
| 2024-12-23 | $30.70 | $30.71 | $30.69 | $30.69 | $30.54 | 824,754 |
| 2024-12-20 | $30.69 | $30.71 | $30.67 | $30.69 | $30.54 | 1,080,432 |
| 2024-12-19 | $30.67 | $30.68 | $30.67 | $30.67 | $30.52 | 812,453 |
| 2024-12-18 | $30.81 | $30.82 | $30.78 | $30.79 | $30.53 | 1,215,453 |
| 2024-12-17 | $30.80 | $30.80 | $30.78 | $30.80 | $30.54 | 1,066,957 |
| 2024-12-16 | $30.80 | $30.80 | $30.78 | $30.79 | $30.53 | 544,921 |
| 2024-12-13 | $30.79 | $30.79 | $30.77 | $30.78 | $30.52 | 552,082 |
| 2024-12-12 | $30.77 | $30.78 | $30.75 | $30.78 | $30.52 | 1,330,112 |
| 2024-12-11 | $30.77 | $30.77 | $30.74 | $30.76 | $30.50 | 1,925,067 |
| 2024-12-10 | $30.77 | $30.77 | $30.75 | $30.75 | $30.49 | 570,310 |
| 2024-12-09 | $30.75 | $30.76 | $30.75 | $30.75 | $30.49 | 1,121,861 |
| 2024-12-06 | $30.75 | $30.75 | $30.73 | $30.75 | $30.49 | 484,670 |
| 2024-12-05 | $30.74 | $30.74 | $30.72 | $30.72 | $30.46 | 421,368 |
| 2024-12-04 | $30.73 | $30.74 | $30.72 | $30.74 | $30.48 | 945,657 |
| 2024-12-03 | $30.73 | $30.73 | $30.71 | $30.72 | $30.46 | 779,364 |
| 2024-12-02 | $30.71 | $30.71 | $30.69 | $30.70 | $30.44 | 789,813 |
| 2024-11-29 | $30.83 | $30.84 | $30.82 | $30.82 | $30.82 | 447,426 |
| 2024-11-27 | $30.83 | $30.83 | $30.81 | $30.83 | $30.83 | 618,787 |
| 2024-11-26 | $30.83 | $30.83 | $30.81 | $30.81 | $30.81 | 503,282 |
| 2024-11-25 | $30.82 | $30.82 | $30.80 | $30.82 | $30.82 | 532,087 |
| 2024-11-22 | $30.82 | $30.82 | $30.80 | $30.80 | $30.80 | 407,524 |
| 2024-11-21 | $30.81 | $30.82 | $30.79 | $30.80 | $30.80 | 712,359 |
| 2024-11-20 | $30.81 | $30.81 | $30.79 | $30.80 | $30.80 | 419,441 |
| 2024-11-19 | $30.80 | $30.80 | $30.78 | $30.79 | $30.79 | 296,299 |
| 2024-11-18 | $30.78 | $30.80 | $30.77 | $30.79 | $30.79 | 581,088 |
| 2024-11-15 | $30.78 | $30.78 | $30.76 | $30.76 | $30.76 | 1,346,960 |
| 2024-11-14 | $30.78 | $30.78 | $30.76 | $30.76 | $30.76 | 893,712 |
| 2024-11-13 | $30.77 | $30.78 | $30.76 | $30.76 | $30.76 | 792,133 |
| 2024-11-12 | $30.78 | $30.78 | $30.76 | $30.77 | $30.77 | 650,363 |
| 2024-11-11 | $30.79 | $30.79 | $30.76 | $30.78 | $30.78 | 652,075 |
| 2024-11-08 | $30.76 | $30.78 | $30.76 | $30.78 | $30.78 | 605,119 |
| 2024-11-07 | $30.76 | $30.76 | $30.74 | $30.74 | $30.74 | 607,811 |
| 2024-11-06 | $30.76 | $30.76 | $30.73 | $30.74 | $30.74 | 1,059,190 |
| 2024-11-05 | $30.72 | $30.74 | $30.71 | $30.73 | $30.73 | 869,607 |
| 2024-11-04 | $30.72 | $30.72 | $30.71 | $30.71 | $30.71 | 386,776 |
| 2024-11-01 | $30.72 | $30.72 | $30.69 | $30.71 | $30.71 | 1,362,176 |
| 2024-10-31 | $30.83 | $30.84 | $30.83 | $30.84 | $30.70 | 263,221 |
| 2024-10-30 | $30.84 | $30.85 | $30.83 | $30.83 | $30.69 | 568,816 |
| 2024-10-29 | $30.84 | $30.85 | $30.83 | $30.84 | $30.70 | 490,352 |
| 2024-10-28 | $30.84 | $30.85 | $30.83 | $30.84 | $30.70 | 367,078 |
| 2024-10-25 | $30.83 | $30.84 | $30.81 | $30.84 | $30.70 | 377,421 |
| 2024-10-24 | $30.81 | $30.81 | $30.79 | $30.80 | $30.66 | 412,460 |
| 2024-10-23 | $30.81 | $30.81 | $30.80 | $30.81 | $30.67 | 637,693 |
| 2024-10-22 | $30.80 | $30.81 | $30.78 | $30.81 | $30.67 | 446,071 |
| 2024-10-21 | $30.79 | $30.80 | $30.78 | $30.78 | $30.64 | 366,132 |
| 2024-10-18 | $30.79 | $30.80 | $30.78 | $30.79 | $30.65 | 504,162 |
| 2024-10-17 | $30.76 | $30.78 | $30.75 | $30.78 | $30.64 | 554,243 |
| 2024-10-16 | $30.75 | $30.77 | $30.73 | $30.73 | $30.59 | 744,303 |
| 2024-10-15 | $30.77 | $30.77 | $30.73 | $30.76 | $30.62 | 624,563 |
| 2024-10-14 | $30.77 | $30.77 | $30.76 | $30.77 | $30.63 | 362,473 |
| 2024-10-11 | $30.76 | $30.77 | $30.75 | $30.76 | $30.76 | 641,863 |
| 2024-10-10 | $30.74 | $30.74 | $30.73 | $30.74 | $30.74 | 1,319,721 |
| 2024-10-09 | $30.74 | $30.75 | $30.72 | $30.72 | $30.72 | 1,890,500 |
| 2024-10-08 | $30.74 | $30.74 | $30.71 | $30.72 | $30.72 | 1,000,987 |
| 2024-10-07 | $30.72 | $30.74 | $30.72 | $30.74 | $30.74 | 415,201 |
| 2024-10-04 | $30.73 | $30.73 | $30.71 | $30.72 | $30.72 | 505,077 |
| 2024-10-03 | $30.71 | $30.72 | $30.69 | $30.72 | $30.72 | 1,137,869 |
| 2024-10-02 | $30.69 | $30.70 | $30.69 | $30.70 | $30.70 | 353,722 |
| 2024-10-01 | $30.70 | $30.71 | $30.69 | $30.69 | $30.69 | 692,446 |
| 2024-09-30 | $30.83 | $30.85 | $30.83 | $30.85 | $30.70 | 844,271 |
| 2024-09-27 | $30.83 | $30.83 | $30.82 | $30.83 | $30.68 | 277,072 |
| 2024-09-26 | $30.82 | $30.82 | $30.81 | $30.81 | $30.66 | 601,351 |
| 2024-09-25 | $30.81 | $30.82 | $30.80 | $30.82 | $30.67 | 355,798 |
| 2024-09-24 | $30.81 | $30.81 | $30.80 | $30.81 | $30.66 | 397,573 |
| 2024-09-23 | $30.79 | $30.81 | $30.78 | $30.80 | $30.65 | 316,455 |
| 2024-09-20 | $30.80 | $30.80 | $30.79 | $30.80 | $30.65 | 420,734 |
| 2024-09-19 | $30.78 | $30.79 | $30.77 | $30.78 | $30.63 | 525,103 |
| 2024-09-18 | $30.77 | $30.79 | $30.76 | $30.78 | $30.63 | 375,463 |
| 2024-09-17 | $30.76 | $30.77 | $30.76 | $30.77 | $30.63 | 469,006 |
| 2024-09-16 | $30.76 | $30.77 | $30.75 | $30.76 | $30.62 | 570,257 |
| 2024-09-13 | $30.77 | $30.77 | $30.74 | $30.75 | $30.61 | 854,228 |
| 2024-09-12 | $30.74 | $30.77 | $30.71 | $30.77 | $30.63 | 1,571,780 |
| 2024-09-11 | $30.75 | $30.75 | $30.72 | $30.73 | $30.59 | 275,938 |
| 2024-09-10 | $30.73 | $30.74 | $30.72 | $30.74 | $30.60 | 823,357 |
| 2024-09-09 | $30.73 | $30.73 | $30.71 | $30.72 | $30.58 | 621,021 |
| 2024-09-06 | $30.73 | $30.73 | $30.71 | $30.72 | $30.58 | 1,244,756 |
| 2024-09-05 | $30.70 | $30.70 | $30.68 | $30.70 | $30.56 | 1,032,344 |
| 2024-09-04 | $30.69 | $30.70 | $30.69 | $30.69 | $30.55 | 352,975 |
| 2024-09-03 | $30.68 | $30.69 | $30.67 | $30.68 | $30.54 | 732,786 |
| 2024-08-30 | $30.84 | $30.86 | $30.83 | $30.84 | $30.54 | 1,053,498 |
| 2024-08-29 | $30.83 | $30.83 | $30.82 | $30.83 | $30.53 | 360,246 |
| 2024-08-28 | $30.83 | $30.83 | $30.80 | $30.82 | $30.52 | 638,819 |
| 2024-08-27 | $30.81 | $30.82 | $30.80 | $30.82 | $30.52 | 396,400 |
| 2024-08-26 | $30.80 | $30.81 | $30.79 | $30.80 | $30.50 | 756,569 |
| 2024-08-23 | $30.80 | $30.80 | $30.78 | $30.78 | $30.48 | 1,057,257 |
| 2024-08-22 | $30.77 | $30.79 | $30.77 | $30.78 | $30.48 | 1,170,371 |
| 2024-08-21 | $30.76 | $30.78 | $30.74 | $30.77 | $30.47 | 1,138,150 |
| 2024-08-20 | $30.79 | $30.79 | $30.75 | $30.76 | $30.46 | 1,438,124 |
| 2024-08-19 | $30.77 | $30.78 | $30.76 | $30.78 | $30.48 | 561,366 |
| 2024-08-16 | $30.74 | $30.76 | $30.74 | $30.75 | $30.45 | 514,929 |
| 2024-08-15 | $30.71 | $30.74 | $30.71 | $30.74 | $30.44 | 398,045 |
| 2024-08-14 | $30.72 | $30.73 | $30.69 | $30.71 | $30.41 | 2,203,332 |
| 2024-08-13 | $30.71 | $30.72 | $30.69 | $30.70 | $30.40 | 943,087 |
| 2024-08-12 | $30.72 | $30.72 | $30.70 | $30.70 | $30.40 | 432,016 |
| 2024-08-09 | $30.70 | $30.71 | $30.69 | $30.71 | $30.71 | 364,228 |
| 2024-08-08 | $30.70 | $30.70 | $30.68 | $30.69 | $30.69 | 876,286 |
| 2024-08-07 | $30.69 | $30.70 | $30.67 | $30.68 | $30.68 | 2,143,686 |
| 2024-08-06 | $30.59 | $30.69 | $30.57 | $30.67 | $30.67 | 1,100,271 |
| 2024-08-05 | $30.60 | $30.60 | $30.32 | $30.55 | $30.55 | 3,076,053 |
| 2024-08-02 | $30.70 | $30.70 | $30.64 | $30.65 | $30.65 | 1,266,473 |
| 2024-08-01 | $30.70 | $30.70 | $30.68 | $30.69 | $30.69 | 737,542 |
| 2024-07-31 | $30.85 | $30.85 | $30.84 | $30.84 | $30.69 | 493,452 |
| 2024-07-30 | $30.85 | $30.85 | $30.84 | $30.84 | $30.84 | 908,819 |
| 2024-07-29 | $30.84 | $30.84 | $30.83 | $30.84 | $30.84 | 544,979 |
| 2024-07-26 | $30.82 | $30.83 | $30.82 | $30.83 | $30.83 | 433,678 |
| 2024-07-25 | $30.81 | $30.82 | $30.80 | $30.82 | $30.82 | 1,114,251 |
| 2024-07-24 | $30.80 | $30.81 | $30.80 | $30.80 | $30.80 | 266,089 |
| 2024-07-23 | $30.80 | $30.82 | $30.80 | $30.80 | $30.80 | 479,426 |
| 2024-07-22 | $30.80 | $30.81 | $30.80 | $30.80 | $30.80 | 266,311 |
| 2024-07-19 | $30.78 | $30.80 | $30.78 | $30.80 | $30.80 | 322,977 |
| 2024-07-18 | $30.78 | $30.79 | $30.77 | $30.79 | $30.79 | 377,924 |
| 2024-07-17 | $30.77 | $30.78 | $30.76 | $30.78 | $30.78 | 751,121 |
| 2024-07-16 | $30.78 | $30.78 | $30.75 | $30.75 | $30.75 | 890,845 |
| 2024-07-15 | $30.79 | $30.79 | $30.76 | $30.77 | $30.77 | 698,236 |
| 2024-07-12 | $30.78 | $30.78 | $30.76 | $30.78 | $30.78 | 668,175 |
| 2024-07-11 | $30.77 | $30.77 | $30.75 | $30.76 | $30.76 | 661,467 |
| 2024-07-10 | $30.77 | $30.77 | $30.75 | $30.76 | $30.76 | 449,751 |
| 2024-07-09 | $30.75 | $30.76 | $30.74 | $30.75 | $30.75 | 483,921 |
| 2024-07-08 | $30.75 | $30.76 | $30.74 | $30.75 | $30.75 | 464,086 |
| 2024-07-05 | $30.75 | $30.75 | $30.73 | $30.75 | $30.75 | 562,554 |
| 2024-07-03 | $30.73 | $30.73 | $30.70 | $30.72 | $30.72 | 565,697 |
| 2024-07-02 | $30.70 | $30.71 | $30.69 | $30.71 | $30.71 | 573,308 |
| 2024-07-01 | $30.71 | $30.71 | $30.70 | $30.70 | $30.70 | 800,108 |
| 2024-06-28 | $30.84 | $30.85 | $30.83 | $30.85 | $30.85 | 1,809,226 |
| 2024-06-27 | $30.82 | $30.83 | $30.81 | $30.83 | $30.83 | 803,196 |
| 2024-06-26 | $30.83 | $30.83 | $30.81 | $30.81 | $30.81 | 487,790 |
| 2024-06-25 | $30.83 | $30.83 | $30.81 | $30.82 | $30.82 | 500,790 |
| 2024-06-24 | $30.81 | $30.82 | $30.80 | $30.81 | $30.81 | 468,210 |
| 2024-06-21 | $30.80 | $30.81 | $30.80 | $30.81 | $30.81 | 314,860 |
| 2024-06-20 | $30.80 | $30.80 | $30.79 | $30.80 | $30.80 | 606,258 |
| 2024-06-18 | $30.79 | $30.79 | $30.78 | $30.79 | $30.79 | 539,376 |
| 2024-06-17 | $30.78 | $30.78 | $30.77 | $30.78 | $30.78 | 635,001 |
| 2024-06-14 | $30.78 | $30.78 | $30.76 | $30.77 | $30.77 | 1,527,937 |
| 2024-06-13 | $30.76 | $30.77 | $30.76 | $30.76 | $30.76 | 207,457 |
| 2024-06-12 | $30.76 | $30.79 | $30.75 | $30.75 | $30.75 | 743,688 |
| 2024-06-11 | $30.76 | $30.77 | $30.76 | $30.76 | $30.76 | 376,368 |
| 2024-06-10 | $30.77 | $30.77 | $30.75 | $30.76 | $30.76 | 542,670 |
| 2024-06-07 | $30.75 | $30.76 | $30.75 | $30.76 | $30.76 | 505,834 |
| 2024-06-06 | $30.76 | $30.76 | $30.74 | $30.75 | $30.75 | 400,884 |
| 2024-06-05 | $30.73 | $30.75 | $30.73 | $30.75 | $30.75 | 906,235 |
| 2024-06-04 | $30.73 | $30.73 | $30.72 | $30.73 | $30.73 | 361,120 |
| 2024-06-03 | $30.73 | $30.74 | $30.72 | $30.73 | $30.73 | 529,393 |
| 2024-05-31 | $30.87 | $30.88 | $30.86 | $30.88 | $30.73 | 503,769 |
| 2024-05-30 | $30.87 | $30.87 | $30.85 | $30.86 | $30.71 | 355,866 |
| 2024-05-29 | $30.86 | $30.86 | $30.84 | $30.85 | $30.70 | 439,115 |
| 2024-05-28 | $30.85 | $30.86 | $30.84 | $30.85 | $30.70 | 433,453 |
| 2024-05-24 | $30.84 | $30.85 | $30.83 | $30.84 | $30.84 | 700,178 |
| 2024-05-23 | $30.83 | $30.83 | $30.82 | $30.83 | $30.83 | 703,472 |
| 2024-05-22 | $30.82 | $30.82 | $30.81 | $30.81 | $30.81 | 960,289 |
| 2024-05-21 | $30.81 | $30.82 | $30.80 | $30.82 | $30.82 | 1,512,764 |
| 2024-05-20 | $30.80 | $30.81 | $30.79 | $30.79 | $30.79 | 413,373 |
| 2024-05-17 | $30.80 | $30.80 | $30.79 | $30.80 | $30.80 | 301,495 |
| 2024-05-16 | $30.79 | $30.80 | $30.78 | $30.79 | $30.79 | 262,373 |
| 2024-05-15 | $30.78 | $30.79 | $30.77 | $30.79 | $30.79 | 367,413 |
| 2024-05-14 | $30.78 | $30.78 | $30.77 | $30.78 | $30.78 | 217,764 |
| 2024-05-13 | $30.77 | $30.77 | $30.76 | $30.77 | $30.77 | 323,181 |
| 2024-05-10 | $30.77 | $30.77 | $30.76 | $30.76 | $30.76 | 370,419 |
| 2024-05-09 | $30.76 | $30.77 | $30.75 | $30.76 | $30.76 | 680,960 |
| 2024-05-08 | $30.75 | $30.76 | $30.73 | $30.75 | $30.75 | 493,661 |
| 2024-05-07 | $30.75 | $30.75 | $30.74 | $30.75 | $30.75 | 644,503 |
| 2024-05-06 | $30.75 | $30.75 | $30.73 | $30.75 | $30.75 | 446,383 |
| 2024-05-03 | $30.74 | $30.75 | $30.72 | $30.73 | $30.73 | 523,124 |
| 2024-05-02 | $30.72 | $30.73 | $30.71 | $30.73 | $30.73 | 577,426 |
| 2024-05-01 | $30.72 | $30.72 | $30.70 | $30.70 | $30.70 | 942,192 |
| 2024-04-30 | $30.84 | $30.85 | $30.83 | $30.85 | $30.70 | 342,035 |
| 2024-04-29 | $30.85 | $30.85 | $30.83 | $30.83 | $30.68 | 343,193 |
| 2024-04-26 | $30.83 | $30.84 | $30.82 | $30.83 | $30.68 | 270,919 |
| 2024-04-25 | $30.82 | $30.83 | $30.80 | $30.82 | $30.67 | 632,121 |
| 2024-04-24 | $30.81 | $30.82 | $30.80 | $30.81 | $30.81 | 591,072 |
| 2024-04-23 | $30.82 | $30.82 | $30.80 | $30.81 | $30.81 | 417,352 |
| 2024-04-22 | $30.81 | $30.81 | $30.79 | $30.81 | $30.81 | 502,190 |
| 2024-04-19 | $30.80 | $30.81 | $30.79 | $30.81 | $30.81 | 1,034,974 |
| 2024-04-18 | $30.79 | $30.80 | $30.78 | $30.80 | $30.80 | 587,693 |
| 2024-04-17 | $30.79 | $30.79 | $30.76 | $30.77 | $30.77 | 376,303 |
| 2024-04-16 | $30.75 | $30.77 | $30.75 | $30.77 | $30.77 | 843,052 |
| 2024-04-15 | $30.78 | $30.78 | $30.76 | $30.77 | $30.77 | 438,610 |
| 2024-04-12 | $30.77 | $30.77 | $30.76 | $30.77 | $30.77 | 444,692 |
| 2024-04-11 | $30.77 | $30.77 | $30.75 | $30.76 | $30.76 | 581,447 |
| 2024-04-10 | $30.74 | $30.75 | $30.73 | $30.75 | $30.75 | 428,319 |
| 2024-04-09 | $30.75 | $30.75 | $30.73 | $30.74 | $30.74 | 290,758 |
| 2024-04-08 | $30.72 | $30.74 | $30.72 | $30.74 | $30.74 | 303,926 |
| 2024-04-05 | $30.74 | $30.74 | $30.72 | $30.73 | $30.73 | 315,052 |
| 2024-04-04 | $30.71 | $30.72 | $30.70 | $30.72 | $30.72 | 904,423 |
| 2024-04-03 | $30.71 | $30.71 | $30.69 | $30.69 | $30.69 | 889,289 |
| 2024-04-02 | $30.70 | $30.71 | $30.68 | $30.69 | $30.69 | 571,224 |
| 2024-04-01 | $30.70 | $30.70 | $30.69 | $30.70 | $30.70 | 482,133 |
| 2024-03-28 | $30.83 | $30.86 | $30.82 | $30.83 | $30.68 | 1,757,442 |
| 2024-03-27 | $30.82 | $30.83 | $30.82 | $30.82 | $30.67 | 508,919 |
| 2024-03-26 | $30.80 | $30.82 | $30.80 | $30.80 | $30.80 | 436,231 |
| 2024-03-25 | $30.80 | $30.81 | $30.80 | $30.81 | $30.81 | 461,354 |
| 2024-03-22 | $30.81 | $30.81 | $30.79 | $30.79 | $30.79 | 488,398 |
| 2024-03-21 | $30.77 | $30.80 | $30.77 | $30.79 | $30.79 | 546,756 |
| 2024-03-20 | $30.79 | $30.79 | $30.77 | $30.77 | $30.77 | 346,982 |
| 2024-03-19 | $30.79 | $30.79 | $30.77 | $30.77 | $30.77 | 407,867 |
| 2024-03-18 | $30.78 | $30.78 | $30.77 | $30.78 | $30.78 | 421,146 |
| 2024-03-15 | $30.75 | $30.77 | $30.75 | $30.76 | $30.76 | 231,283 |
| 2024-03-14 | $30.75 | $30.76 | $30.75 | $30.75 | $30.75 | 379,554 |
| 2024-03-13 | $30.75 | $30.75 | $30.74 | $30.74 | $30.74 | 388,653 |
| 2024-03-12 | $30.73 | $30.74 | $30.73 | $30.74 | $30.74 | 342,952 |
| 2024-03-11 | $30.73 | $30.74 | $30.73 | $30.74 | $30.74 | 298,177 |
| 2024-03-08 | $30.72 | $30.73 | $30.72 | $30.72 | $30.72 | 404,501 |
| 2024-03-07 | $30.73 | $30.73 | $30.71 | $30.71 | $30.71 | 293,415 |
| 2024-03-06 | $30.72 | $30.72 | $30.70 | $30.70 | $30.70 | 630,208 |
| 2024-03-05 | $30.71 | $30.71 | $30.69 | $30.70 | $30.70 | 604,459 |
| 2024-03-04 | $30.68 | $30.69 | $30.68 | $30.69 | $30.69 | 498,799 |
| 2024-03-01 | $30.69 | $30.70 | $30.67 | $30.67 | $30.67 | 1,487,924 |
| 2024-02-29 | $30.82 | $30.83 | $30.81 | $30.81 | $30.67 | 547,865 |
| 2024-02-28 | $30.82 | $30.82 | $30.80 | $30.81 | $30.67 | 342,849 |
| 2024-02-27 | $30.81 | $30.81 | $30.80 | $30.80 | $30.66 | 447,404 |
| 2024-02-26 | $30.78 | $30.80 | $30.78 | $30.80 | $30.66 | 349,779 |
| 2024-02-23 | $30.78 | $30.79 | $30.78 | $30.79 | $30.65 | 400,290 |
| 2024-02-22 | $30.78 | $30.78 | $30.77 | $30.78 | $30.64 | 337,598 |
| 2024-02-21 | $30.75 | $30.77 | $30.75 | $30.77 | $30.63 | 564,236 |
| 2024-02-20 | $30.76 | $30.76 | $30.74 | $30.75 | $30.61 | 479,791 |
| 2024-02-16 | $30.74 | $30.74 | $30.73 | $30.74 | $30.60 | 437,255 |
| 2024-02-15 | $30.71 | $30.74 | $30.71 | $30.72 | $30.58 | 487,979 |
| 2024-02-14 | $30.71 | $30.72 | $30.70 | $30.71 | $30.57 | 328,632 |
| 2024-02-13 | $30.70 | $30.71 | $30.69 | $30.70 | $30.56 | 741,008 |
| 2024-02-12 | $30.71 | $30.71 | $30.69 | $30.69 | $30.55 | 816,366 |
| 2024-02-09 | $30.68 | $30.69 | $30.68 | $30.69 | $30.55 | 658,990 |
| 2024-02-08 | $30.68 | $30.68 | $30.66 | $30.67 | $30.53 | 879,819 |
| 2024-02-07 | $30.69 | $30.69 | $30.66 | $30.66 | $30.52 | 383,713 |
| 2024-02-06 | $30.67 | $30.68 | $30.64 | $30.68 | $30.54 | 796,627 |
| 2024-02-05 | $30.64 | $30.66 | $30.64 | $30.65 | $30.51 | 770,208 |
| 2024-02-02 | $30.64 | $30.65 | $30.63 | $30.63 | $30.49 | 807,858 |
| 2024-02-01 | $30.62 | $30.64 | $30.61 | $30.64 | $30.50 | 1,585,174 |
| 2024-01-31 | $30.78 | $30.78 | $30.75 | $30.75 | $30.46 | 684,151 |
| 2024-01-30 | $30.78 | $30.78 | $30.76 | $30.77 | $30.48 | 392,741 |
| 2024-01-29 | $30.76 | $30.77 | $30.75 | $30.77 | $30.48 | 591,964 |
| 2024-01-26 | $30.75 | $30.77 | $30.73 | $30.76 | $30.47 | 1,090,622 |
| 2024-01-25 | $30.75 | $30.75 | $30.74 | $30.74 | $30.45 | 699,716 |
| 2024-01-24 | $30.73 | $30.74 | $30.73 | $30.74 | $30.45 | 281,608 |
| 2024-01-23 | $30.74 | $30.74 | $30.71 | $30.73 | $30.44 | 441,649 |
| 2024-01-22 | $30.73 | $30.73 | $30.72 | $30.73 | $30.44 | 893,844 |
| 2024-01-19 | $30.73 | $30.73 | $30.71 | $30.72 | $30.43 | 382,841 |
| 2024-01-18 | $30.70 | $30.72 | $30.70 | $30.72 | $30.43 | 591,014 |
| 2024-01-17 | $30.69 | $30.70 | $30.67 | $30.68 | $30.39 | 1,320,625 |
| 2024-01-16 | $30.70 | $30.70 | $30.65 | $30.68 | $30.39 | 620,195 |
| 2024-01-12 | $30.68 | $30.68 | $30.67 | $30.68 | $30.39 | 797,675 |
| 2024-01-11 | $30.68 | $30.68 | $30.66 | $30.67 | $30.38 | 788,329 |
| 2024-01-10 | $30.64 | $30.65 | $30.64 | $30.65 | $30.36 | 263,088 |
| 2024-01-09 | $30.63 | $30.64 | $30.62 | $30.63 | $30.34 | 347,054 |
| 2024-01-08 | $30.65 | $30.65 | $30.62 | $30.62 | $30.33 | 538,695 |
| 2024-01-05 | $30.62 | $30.63 | $30.61 | $30.62 | $30.33 | 532,755 |
| 2024-01-04 | $30.62 | $30.62 | $30.59 | $30.60 | $30.31 | 1,420,918 |
| 2024-01-03 | $30.60 | $30.61 | $30.59 | $30.59 | $30.30 | 442,367 |
| 2024-01-02 | $30.58 | $30.60 | $30.58 | $30.60 | $30.31 | 819,174 |
| 2023-12-29 | $30.55 | $30.60 | $30.55 | $30.59 | $30.59 | 1,262,488 |
| 2023-12-28 | $30.57 | $30.57 | $30.54 | $30.55 | $30.55 | 739,177 |
| 2023-12-27 | $30.57 | $30.57 | $30.53 | $30.54 | $30.54 | 697,833 |
| 2023-12-26 | $30.58 | $30.58 | $30.54 | $30.55 | $30.55 | 799,855 |
| 2023-12-22 | $30.55 | $30.55 | $30.54 | $30.55 | $30.55 | 906,309 |
| 2023-12-21 | $30.49 | $30.53 | $30.49 | $30.52 | $30.52 | 1,032,084 |
| 2023-12-20 | $30.53 | $30.53 | $30.48 | $30.49 | $30.49 | 1,587,260 |
| 2023-12-19 | $30.53 | $30.53 | $30.47 | $30.51 | $30.51 | 1,726,806 |
| 2023-12-18 | $30.52 | $30.66 | $30.48 | $30.50 | $30.50 | 783,509 |
| 2023-12-15 | $30.64 | $30.66 | $30.64 | $30.66 | $30.50 | 585,918 |
| 2023-12-14 | $30.64 | $30.65 | $30.62 | $30.64 | $30.48 | 1,209,156 |
| 2023-12-13 | $30.63 | $30.64 | $30.61 | $30.62 | $30.46 | 1,131,085 |
| 2023-12-12 | $30.60 | $30.64 | $30.60 | $30.63 | $30.47 | 562,865 |
| 2023-12-11 | $30.62 | $30.63 | $30.60 | $30.60 | $30.44 | 1,630,855 |
| 2023-12-08 | $30.62 | $30.63 | $30.57 | $30.61 | $30.61 | 884,741 |
| 2023-12-07 | $30.61 | $30.62 | $30.59 | $30.60 | $30.60 | 798,701 |
| 2023-12-06 | $30.58 | $30.59 | $30.58 | $30.59 | $30.59 | 512,657 |
| 2023-12-05 | $30.58 | $30.59 | $30.57 | $30.58 | $30.58 | 411,001 |
| 2023-12-04 | $30.57 | $30.60 | $30.57 | $30.57 | $30.57 | 1,113,163 |
| 2023-12-01 | $30.58 | $30.59 | $30.57 | $30.59 | $30.59 | 551,557 |
| 2023-11-30 | $30.72 | $30.72 | $30.70 | $30.71 | $30.56 | 767,043 |
| 2023-11-29 | $30.70 | $30.71 | $30.68 | $30.69 | $30.54 | 555,114 |
| 2023-11-28 | $30.69 | $30.70 | $30.67 | $30.68 | $30.53 | 1,151,415 |
| 2023-11-27 | $30.67 | $30.68 | $30.67 | $30.68 | $30.53 | 306,365 |
| 2023-11-24 | $30.67 | $30.69 | $30.66 | $30.66 | $30.51 | 318,346 |
| 2023-11-22 | $30.65 | $30.67 | $30.63 | $30.66 | $30.51 | 1,042,878 |
| 2023-11-21 | $30.66 | $30.68 | $30.64 | $30.64 | $30.49 | 1,004,904 |
| 2023-11-20 | $30.64 | $30.66 | $30.64 | $30.65 | $30.50 | 1,037,115 |
| 2023-11-17 | $30.65 | $30.65 | $30.63 | $30.63 | $30.48 | 721,857 |
| 2023-11-16 | $30.62 | $30.66 | $30.62 | $30.66 | $30.51 | 515,831 |
| 2023-11-15 | $30.60 | $30.63 | $30.60 | $30.60 | $30.45 | 601,856 |
| 2023-11-14 | $30.62 | $30.63 | $30.60 | $30.60 | $30.45 | 1,659,537 |
| 2023-11-13 | $30.62 | $30.62 | $30.60 | $30.60 | $30.45 | 521,757 |
| 2023-11-10 | $30.60 | $30.62 | $30.60 | $30.60 | $30.60 | 573,848 |
| 2023-11-09 | $30.60 | $30.61 | $30.59 | $30.59 | $30.59 | 638,867 |
| 2023-11-08 | $30.58 | $30.60 | $30.58 | $30.60 | $30.60 | 678,618 |
| 2023-11-07 | $30.61 | $30.61 | $30.58 | $30.58 | $30.58 | 940,413 |
| 2023-11-06 | $30.58 | $30.60 | $30.58 | $30.58 | $30.58 | 1,469,272 |
| 2023-11-03 | $30.59 | $30.60 | $30.58 | $30.58 | $30.58 | 692,337 |
| 2023-11-02 | $30.56 | $30.58 | $30.56 | $30.57 | $30.57 | 1,267,771 |
| 2023-11-01 | $30.55 | $30.57 | $30.55 | $30.57 | $30.57 | 1,794,578 |
| 2023-10-31 | $30.70 | $30.70 | $30.69 | $30.69 | $30.54 | 562,913 |
| 2023-10-30 | $30.72 | $30.72 | $30.68 | $30.68 | $30.53 | 746,023 |
| 2023-10-27 | $30.71 | $30.71 | $30.70 | $30.71 | $30.71 | 596,506 |
| 2023-10-26 | $30.69 | $30.71 | $30.68 | $30.70 | $30.70 | 1,009,644 |
| 2023-10-25 | $30.67 | $30.69 | $30.66 | $30.69 | $30.69 | 1,130,252 |
| 2023-10-24 | $30.67 | $30.68 | $30.66 | $30.68 | $30.68 | 396,326 |
| 2023-10-23 | $30.67 | $30.68 | $30.66 | $30.67 | $30.67 | 550,766 |
| 2023-10-20 | $30.68 | $30.68 | $30.65 | $30.65 | $30.65 | 340,978 |
| 2023-10-19 | $30.66 | $30.66 | $30.64 | $30.66 | $30.66 | 311,332 |
| 2023-10-18 | $30.64 | $30.65 | $30.63 | $30.63 | $30.63 | 851,370 |
| 2023-10-17 | $30.61 | $30.64 | $30.61 | $30.64 | $30.64 | 375,974 |
| 2023-10-16 | $30.65 | $30.65 | $30.63 | $30.64 | $30.64 | 619,677 |
| 2023-10-13 | $30.62 | $30.63 | $30.61 | $30.63 | $30.63 | 1,141,061 |
| 2023-10-12 | $30.61 | $30.62 | $30.60 | $30.60 | $30.60 | 463,892 |
| 2023-10-11 | $30.60 | $30.63 | $30.59 | $30.59 | $30.59 | 556,945 |
| 2023-10-10 | $30.59 | $30.63 | $30.59 | $30.60 | $30.60 | 760,068 |
| 2023-10-09 | $30.60 | $30.61 | $30.59 | $30.60 | $30.60 | 687,706 |
| 2023-10-06 | $30.61 | $30.63 | $30.58 | $30.61 | $30.61 | 968,472 |
| 2023-10-05 | $30.59 | $30.60 | $30.57 | $30.60 | $30.60 | 470,619 |
| 2023-10-04 | $30.60 | $30.60 | $30.56 | $30.57 | $30.57 | 624,298 |
| 2023-10-03 | $30.59 | $30.60 | $30.57 | $30.60 | $30.60 | 597,892 |
| 2023-10-02 | $30.60 | $30.60 | $30.57 | $30.58 | $30.58 | 618,767 |
| 2023-09-29 | $30.72 | $30.73 | $30.71 | $30.72 | $30.57 | 531,483 |
| 2023-09-28 | $30.72 | $30.73 | $30.71 | $30.73 | $30.58 | 1,027,041 |
| 2023-09-27 | $30.71 | $30.71 | $30.68 | $30.71 | $30.56 | 508,699 |
| 2023-09-26 | $30.71 | $30.72 | $30.69 | $30.69 | $30.54 | 903,237 |
| 2023-09-25 | $30.70 | $30.72 | $30.68 | $30.68 | $30.53 | 647,730 |
| 2023-09-22 | $30.70 | $30.70 | $30.68 | $30.69 | $30.54 | 480,852 |
| 2023-09-21 | $30.69 | $30.69 | $30.67 | $30.68 | $30.53 | 435,004 |
| 2023-09-20 | $30.69 | $30.69 | $30.67 | $30.67 | $30.52 | 321,484 |
| 2023-09-19 | $30.69 | $30.69 | $30.67 | $30.68 | $30.53 | 349,656 |
| 2023-09-18 | $30.68 | $30.68 | $30.67 | $30.67 | $30.52 | 500,131 |
| 2023-09-15 | $30.64 | $30.67 | $30.64 | $30.66 | $30.51 | 444,758 |
| 2023-09-14 | $30.65 | $30.67 | $30.63 | $30.64 | $30.49 | 620,393 |
| 2023-09-13 | $30.66 | $30.66 | $30.64 | $30.64 | $30.49 | 426,242 |
| 2023-09-12 | $30.65 | $30.66 | $30.64 | $30.64 | $30.49 | 330,303 |
| 2023-09-11 | $30.65 | $30.65 | $30.63 | $30.64 | $30.49 | 794,555 |
| 2023-09-08 | $30.64 | $30.64 | $30.62 | $30.64 | $30.49 | 383,077 |
| 2023-09-07 | $30.61 | $30.63 | $30.60 | $30.62 | $30.47 | 458,411 |
| 2023-09-06 | $30.61 | $30.61 | $30.58 | $30.60 | $30.45 | 578,639 |
| 2023-09-05 | $30.60 | $30.61 | $30.59 | $30.60 | $30.45 | 426,565 |
| 2023-09-01 | $30.59 | $30.60 | $30.58 | $30.58 | $30.43 | 605,120 |
| 2023-08-31 | $30.73 | $30.73 | $30.71 | $30.72 | $30.42 | 456,857 |
| 2023-08-30 | $30.72 | $30.73 | $30.70 | $30.70 | $30.40 | 802,892 |
| 2023-08-29 | $30.72 | $30.72 | $30.70 | $30.71 | $30.41 | 746,173 |
| 2023-08-28 | $30.70 | $30.71 | $30.69 | $30.70 | $30.40 | 373,765 |
| 2023-08-25 | $30.69 | $30.70 | $30.68 | $30.68 | $30.38 | 491,933 |
| 2023-08-24 | $30.68 | $30.69 | $30.68 | $30.68 | $30.38 | 365,099 |
| 2023-08-23 | $30.66 | $30.68 | $30.65 | $30.67 | $30.37 | 1,150,284 |
| 2023-08-22 | $30.67 | $30.68 | $30.65 | $30.65 | $30.35 | 984,543 |
| 2023-08-21 | $30.66 | $30.67 | $30.65 | $30.65 | $30.35 | 464,883 |
| 2023-08-18 | $30.66 | $30.67 | $30.65 | $30.67 | $30.67 | 399,454 |
| 2023-08-17 | $30.60 | $30.65 | $30.60 | $30.65 | $30.65 | 990,611 |
| 2023-08-16 | $30.64 | $30.64 | $30.62 | $30.62 | $30.62 | 785,437 |
| 2023-08-15 | $30.63 | $30.64 | $30.62 | $30.63 | $30.63 | 260,196 |
| 2023-08-14 | $30.60 | $30.63 | $30.60 | $30.62 | $30.62 | 452,474 |
| 2023-08-11 | $30.62 | $30.62 | $30.60 | $30.60 | $30.60 | 427,919 |
| 2023-08-10 | $30.59 | $30.62 | $30.59 | $30.61 | $30.61 | 323,758 |
| 2023-08-09 | $30.59 | $30.60 | $30.58 | $30.59 | $30.59 | 304,688 |
| 2023-08-08 | $30.58 | $30.59 | $30.57 | $30.59 | $30.59 | 483,634 |
| 2023-08-07 | $30.61 | $30.61 | $30.58 | $30.59 | $30.59 | 288,191 |
| 2023-08-04 | $30.60 | $30.60 | $30.57 | $30.58 | $30.58 | 471,865 |
| 2023-08-03 | $30.58 | $30.59 | $30.56 | $30.58 | $30.58 | 250,653 |
| 2023-08-02 | $30.58 | $30.60 | $30.55 | $30.56 | $30.56 | 562,336 |
| 2023-08-01 | $30.58 | $30.58 | $30.56 | $30.56 | $30.56 | 648,078 |
| 2023-07-31 | $30.70 | $30.71 | $30.70 | $30.71 | $30.56 | 337,281 |
| 2023-07-28 | $30.67 | $30.69 | $30.65 | $30.69 | $30.54 | 453,791 |
| 2023-07-27 | $30.68 | $30.70 | $30.66 | $30.66 | $30.51 | 2,458,699 |
| 2023-07-26 | $30.68 | $30.69 | $30.66 | $30.66 | $30.51 | 1,345,353 |
| 2023-07-25 | $30.63 | $30.67 | $30.63 | $30.67 | $30.52 | 399,121 |
| 2023-07-24 | $30.67 | $30.67 | $30.65 | $30.65 | $30.50 | 390,222 |
| 2023-07-21 | $30.66 | $30.66 | $30.63 | $30.65 | $30.50 | 837,819 |
| 2023-07-20 | $30.62 | $30.64 | $30.62 | $30.64 | $30.49 | 658,387 |
| 2023-07-19 | $30.62 | $30.64 | $30.62 | $30.63 | $30.48 | 643,545 |
| 2023-07-18 | $30.63 | $30.64 | $30.61 | $30.63 | $30.48 | 647,737 |
| 2023-07-17 | $30.62 | $30.63 | $30.60 | $30.62 | $30.47 | 383,137 |
| 2023-07-14 | $30.61 | $30.63 | $30.59 | $30.59 | $30.44 | 913,975 |
| 2023-07-13 | $30.59 | $30.63 | $30.58 | $30.61 | $30.46 | 1,534,304 |
| 2023-07-12 | $30.58 | $30.60 | $30.57 | $30.57 | $30.42 | 806,022 |
| 2023-07-11 | $30.58 | $30.59 | $30.56 | $30.58 | $30.43 | 1,358,523 |
| 2023-07-10 | $30.56 | $30.58 | $30.55 | $30.58 | $30.43 | 527,729 |
| 2023-07-07 | $30.55 | $30.58 | $30.53 | $30.54 | $30.39 | 1,063,030 |
| 2023-07-06 | $30.56 | $30.57 | $30.53 | $30.56 | $30.41 | 1,038,524 |
| 2023-07-05 | $30.56 | $30.57 | $30.51 | $30.51 | $30.36 | 2,059,936 |
| 2023-07-03 | $30.54 | $30.55 | $30.50 | $30.52 | $30.37 | 817,276 |
| 2023-06-30 | $30.67 | $30.70 | $30.66 | $30.69 | $30.40 | 1,445,282 |
| 2023-06-29 | $30.68 | $30.69 | $30.66 | $30.68 | $30.39 | 456,108 |
| 2023-06-28 | $30.67 | $30.68 | $30.65 | $30.66 | $30.37 | 948,713 |
| 2023-06-27 | $30.69 | $30.70 | $30.65 | $30.65 | $30.36 | 971,254 |
| 2023-06-26 | $30.65 | $30.69 | $30.62 | $30.69 | $30.40 | 690,915 |
| 2023-06-23 | $30.64 | $30.65 | $30.63 | $30.64 | $30.64 | 564,221 |
| 2023-06-22 | $30.64 | $30.66 | $30.62 | $30.65 | $30.65 | 781,728 |
| 2023-06-21 | $30.64 | $30.65 | $30.61 | $30.62 | $30.62 | 595,754 |
| 2023-06-20 | $30.63 | $30.66 | $30.62 | $30.64 | $30.64 | 730,489 |
| 2023-06-16 | $30.63 | $30.65 | $30.61 | $30.62 | $30.62 | 1,042,116 |
| 2023-06-15 | $30.62 | $30.64 | $30.61 | $30.61 | $30.61 | 859,929 |
| 2023-06-14 | $30.59 | $30.63 | $30.56 | $30.61 | $30.61 | 605,859 |
| 2023-06-13 | $30.61 | $30.61 | $30.59 | $30.59 | $30.59 | 881,816 |
| 2023-06-12 | $30.60 | $30.62 | $30.60 | $30.60 | $30.60 | 711,050 |
| 2023-06-09 | $30.59 | $30.60 | $30.55 | $30.59 | $30.59 | 1,235,747 |
| 2023-06-08 | $30.56 | $30.62 | $30.53 | $30.58 | $30.58 | 1,803,901 |
| 2023-06-07 | $30.59 | $30.59 | $30.56 | $30.58 | $30.58 | 1,044,440 |
| 2023-06-06 | $30.59 | $30.59 | $30.56 | $30.57 | $30.57 | 634,992 |
| 2023-06-05 | $30.55 | $30.60 | $30.53 | $30.58 | $30.58 | 3,217,817 |
| 2023-06-02 | $30.55 | $30.55 | $30.51 | $30.51 | $30.51 | 1,662,028 |
| 2023-06-01 | $30.50 | $30.53 | $30.49 | $30.51 | $30.51 | 501,225 |
| 2023-05-31 | $30.60 | $30.67 | $30.57 | $30.67 | $30.53 | 554,451 |
| 2023-05-30 | $30.64 | $30.64 | $30.61 | $30.62 | $30.48 | 400,252 |
| 2023-05-26 | $30.65 | $30.65 | $30.59 | $30.61 | $30.61 | 812,992 |
| 2023-05-25 | $30.61 | $30.64 | $30.58 | $30.58 | $30.58 | 1,223,641 |
| 2023-05-24 | $30.58 | $30.62 | $30.57 | $30.60 | $30.60 | 1,166,569 |
| 2023-05-23 | $30.59 | $30.59 | $30.57 | $30.58 | $30.58 | 386,888 |
| 2023-05-22 | $30.59 | $30.60 | $30.51 | $30.58 | $30.58 | 344,287 |
| 2023-05-19 | $30.54 | $30.59 | $30.53 | $30.55 | $30.55 | 320,700 |
| 2023-05-18 | $30.57 | $30.60 | $30.51 | $30.53 | $30.53 | 1,155,268 |
| 2023-05-17 | $30.53 | $30.57 | $30.53 | $30.57 | $30.57 | 818,018 |
| 2023-05-16 | $30.54 | $30.56 | $30.51 | $30.53 | $30.53 | 644,298 |
| 2023-05-15 | $30.56 | $30.56 | $30.50 | $30.50 | $30.50 | 365,301 |
| 2023-05-12 | $30.50 | $30.54 | $30.47 | $30.51 | $30.51 | 906,621 |
| 2023-05-11 | $30.50 | $30.53 | $30.47 | $30.48 | $30.48 | 570,908 |
| 2023-05-10 | $30.52 | $30.58 | $30.47 | $30.49 | $30.49 | 473,079 |
| 2023-05-09 | $30.48 | $30.50 | $30.44 | $30.49 | $30.49 | 842,058 |
| 2023-05-08 | $30.49 | $30.51 | $30.45 | $30.46 | $30.46 | 589,727 |
| 2023-05-05 | $30.45 | $30.51 | $30.42 | $30.49 | $30.49 | 496,497 |
| 2023-05-04 | $30.50 | $30.50 | $30.34 | $30.39 | $30.39 | 1,427,223 |
| 2023-05-03 | $30.46 | $30.55 | $30.42 | $30.49 | $30.49 | 998,848 |
| 2023-05-02 | $30.43 | $30.47 | $30.37 | $30.39 | $30.39 | 1,275,753 |
| 2023-05-01 | $30.45 | $30.49 | $30.41 | $30.47 | $30.47 | 1,034,305 |
| 2023-04-28 | $30.57 | $30.60 | $30.55 | $30.57 | $30.43 | 634,352 |
| 2023-04-27 | $30.44 | $30.58 | $30.41 | $30.57 | $30.43 | 793,083 |
| 2023-04-26 | $30.43 | $30.48 | $30.39 | $30.39 | $30.26 | 1,316,142 |
| 2023-04-25 | $30.52 | $30.54 | $30.37 | $30.38 | $30.25 | 1,662,993 |
| 2023-04-24 | $30.52 | $30.55 | $30.48 | $30.50 | $30.37 | 812,079 |
| 2023-04-21 | $30.50 | $30.54 | $30.50 | $30.51 | $30.38 | 614,217 |
| 2023-04-20 | $30.50 | $30.52 | $30.48 | $30.48 | $30.35 | 572,626 |
| 2023-04-19 | $30.50 | $30.51 | $30.45 | $30.47 | $30.34 | 1,476,899 |
| 2023-04-18 | $30.51 | $30.54 | $30.47 | $30.51 | $30.38 | 748,706 |
| 2023-04-17 | $30.47 | $30.52 | $30.41 | $30.51 | $30.38 | 1,761,916 |
| 2023-04-14 | $30.46 | $30.49 | $30.44 | $30.46 | $30.33 | 2,628,864 |
| 2023-04-13 | $30.43 | $30.48 | $30.42 | $30.43 | $30.30 | 1,552,100 |
| 2023-04-12 | $30.45 | $30.47 | $30.39 | $30.41 | $30.28 | 1,056,535 |
| 2023-04-11 | $30.39 | $30.47 | $30.29 | $30.42 | $30.29 | 1,565,308 |
| 2023-04-10 | $30.35 | $30.37 | $30.29 | $30.36 | $30.23 | 1,914,837 |
| 2023-04-06 | $30.34 | $30.39 | $30.31 | $30.33 | $30.20 | 863,952 |
| 2023-04-05 | $30.35 | $30.37 | $30.30 | $30.34 | $30.21 | 2,189,844 |
| 2023-04-04 | $30.37 | $30.41 | $30.29 | $30.34 | $30.21 | 3,158,548 |
| 2023-04-03 | $30.33 | $30.38 | $30.29 | $30.37 | $30.24 | 2,281,330 |
| 2023-03-31 | $30.43 | $30.47 | $30.40 | $30.43 | $30.16 | 1,491,895 |
| 2023-03-30 | $30.48 | $30.50 | $30.41 | $30.42 | $30.15 | 1,204,095 |
| 2023-03-29 | $30.39 | $30.44 | $30.33 | $30.43 | $30.16 | 1,584,643 |
| 2023-03-28 | $30.30 | $30.38 | $30.27 | $30.33 | $30.06 | 1,554,824 |
| 2023-03-27 | $30.44 | $30.44 | $30.29 | $30.30 | $30.03 | 1,850,181 |
| 2023-03-24 | $30.25 | $30.35 | $30.18 | $30.30 | $30.03 | 1,841,378 |
| 2023-03-23 | $30.25 | $30.42 | $30.16 | $30.26 | $30.00 | 5,095,511 |
| 2023-03-22 | $30.36 | $30.40 | $30.19 | $30.19 | $29.93 | 1,737,541 |
| 2023-03-21 | $30.21 | $30.42 | $30.21 | $30.37 | $30.10 | 2,551,398 |
| 2023-03-20 | $30.27 | $30.32 | $30.19 | $30.19 | $29.93 | 1,053,836 |
| 2023-03-17 | $30.12 | $30.34 | $29.96 | $30.27 | $30.01 | 2,627,668 |
| 2023-03-16 | $30.00 | $30.23 | $29.70 | $30.16 | $29.90 | 3,523,715 |
| 2023-03-15 | $30.17 | $30.25 | $29.68 | $29.96 | $29.70 | 4,456,239 |
| 2023-03-14 | $30.17 | $30.44 | $30.12 | $30.29 | $30.02 | 4,597,485 |
| 2023-03-13 | $30.50 | $30.58 | $29.92 | $30.13 | $29.87 | 4,460,969 |
| 2023-03-10 | $30.61 | $30.63 | $30.50 | $30.60 | $30.33 | 1,297,862 |
| 2023-03-09 | $30.62 | $30.64 | $30.59 | $30.62 | $30.35 | 826,984 |
| 2023-03-08 | $30.62 | $30.63 | $30.60 | $30.61 | $30.34 | 814,144 |
| 2023-03-07 | $30.62 | $30.63 | $30.60 | $30.62 | $30.35 | 1,074,143 |
| 2023-03-06 | $30.60 | $30.61 | $30.58 | $30.61 | $30.34 | 1,056,481 |
| 2023-03-03 | $30.59 | $30.60 | $30.58 | $30.58 | $30.31 | 1,142,759 |
| 2023-03-02 | $30.58 | $30.61 | $30.57 | $30.59 | $30.32 | 1,141,444 |
| 2023-03-01 | $30.55 | $30.59 | $30.54 | $30.58 | $30.58 | 1,421,250 |
| 2023-02-28 | $30.64 | $30.70 | $30.64 | $30.68 | $30.56 | 1,448,464 |
| 2023-02-27 | $30.64 | $30.69 | $30.62 | $30.66 | $30.54 | 4,247,027 |
| 2023-02-24 | $30.61 | $30.63 | $30.61 | $30.62 | $30.50 | 1,516,984 |
| 2023-02-23 | $30.60 | $30.63 | $30.59 | $30.62 | $30.50 | 1,788,581 |
| 2023-02-22 | $30.61 | $30.63 | $30.60 | $30.60 | $30.48 | 1,296,854 |
| 2023-02-21 | $30.63 | $30.65 | $30.60 | $30.61 | $30.49 | 1,157,535 |
| 2023-02-17 | $30.60 | $30.62 | $30.58 | $30.62 | $30.62 | 538,544 |
| 2023-02-16 | $30.58 | $30.60 | $30.57 | $30.59 | $30.59 | 913,505 |
| 2023-02-15 | $30.56 | $30.58 | $30.55 | $30.58 | $30.58 | 980,302 |
| 2023-02-14 | $30.54 | $30.58 | $30.54 | $30.55 | $30.55 | 564,075 |
| 2023-02-13 | $30.56 | $30.58 | $30.54 | $30.54 | $30.54 | 543,908 |
| 2023-02-10 | $30.55 | $30.58 | $30.54 | $30.55 | $30.55 | 799,728 |
| 2023-02-09 | $30.54 | $30.57 | $30.52 | $30.54 | $30.54 | 1,250,709 |
| 2023-02-08 | $30.55 | $30.56 | $30.51 | $30.52 | $30.52 | 2,749,665 |
| 2023-02-07 | $30.54 | $30.56 | $30.52 | $30.55 | $30.55 | 666,581 |
| 2023-02-06 | $30.50 | $30.56 | $30.49 | $30.52 | $30.52 | 1,195,962 |
| 2023-02-03 | $30.48 | $30.53 | $30.48 | $30.49 | $30.49 | 684,637 |
| 2023-02-02 | $30.49 | $30.53 | $30.47 | $30.48 | $30.48 | 1,337,922 |
| 2023-02-01 | $30.47 | $30.50 | $30.45 | $30.49 | $30.49 | 2,772,420 |
| 2023-01-31 | $30.60 | $30.65 | $30.60 | $30.62 | $30.46 | 1,054,116 |
| 2023-01-30 | $30.60 | $30.63 | $30.60 | $30.62 | $30.46 | 852,765 |
| 2023-01-27 | $30.61 | $30.63 | $30.60 | $30.61 | $30.45 | 419,980 |
| 2023-01-26 | $30.58 | $30.60 | $30.57 | $30.60 | $30.44 | 606,136 |
| 2023-01-25 | $30.56 | $30.59 | $30.54 | $30.59 | $30.43 | 927,368 |
| 2023-01-24 | $30.55 | $30.58 | $30.54 | $30.57 | $30.41 | 1,125,537 |
| 2023-01-23 | $30.52 | $30.57 | $30.51 | $30.56 | $30.40 | 943,046 |
| 2023-01-20 | $30.53 | $30.58 | $30.51 | $30.53 | $30.37 | 1,658,505 |
| 2023-01-19 | $30.49 | $30.54 | $30.48 | $30.51 | $30.35 | 1,164,743 |
| 2023-01-18 | $30.48 | $30.52 | $30.47 | $30.48 | $30.33 | 1,098,031 |
| 2023-01-17 | $30.47 | $30.51 | $30.46 | $30.48 | $30.33 | 1,256,831 |
| 2023-01-13 | $30.46 | $30.51 | $30.44 | $30.49 | $30.34 | 1,213,113 |
| 2023-01-12 | $30.47 | $30.49 | $30.44 | $30.44 | $30.29 | 919,748 |
| 2023-01-11 | $30.46 | $30.49 | $30.46 | $30.47 | $30.32 | 1,456,012 |
| 2023-01-10 | $30.46 | $30.49 | $30.45 | $30.47 | $30.32 | 963,372 |
| 2023-01-09 | $30.48 | $30.49 | $30.42 | $30.48 | $30.33 | 1,034,917 |
| 2023-01-06 | $30.45 | $30.49 | $30.43 | $30.48 | $30.33 | 1,196,766 |
| 2023-01-05 | $30.41 | $30.45 | $30.40 | $30.44 | $30.29 | 761,080 |
| 2023-01-04 | $30.42 | $30.43 | $30.39 | $30.42 | $30.27 | 661,671 |
| 2023-01-03 | $30.39 | $30.41 | $30.37 | $30.40 | $30.25 | 748,069 |
| 2022-12-30 | $30.41 | $30.41 | $30.39 | $30.39 | $30.24 | 776,305 |
| 2022-12-29 | $30.37 | $30.43 | $30.33 | $30.41 | $30.26 | 873,279 |
| 2022-12-28 | $30.39 | $30.39 | $30.35 | $30.36 | $30.21 | 838,638 |
| 2022-12-27 | $30.33 | $30.38 | $30.31 | $30.37 | $30.22 | 933,989 |
| 2022-12-23 | $30.33 | $30.35 | $30.32 | $30.32 | $30.17 | 540,388 |
| 2022-12-22 | $30.30 | $30.34 | $30.29 | $30.32 | $30.17 | 825,954 |
| 2022-12-21 | $30.32 | $30.33 | $30.29 | $30.30 | $30.15 | 1,037,327 |
| 2022-12-20 | $30.33 | $30.33 | $30.29 | $30.29 | $30.14 | 1,071,238 |
| 2022-12-19 | $30.26 | $30.31 | $30.26 | $30.28 | $30.13 | 1,332,683 |
| 2022-12-16 | $30.34 | $30.38 | $30.33 | $30.37 | $30.13 | 661,015 |
| 2022-12-15 | $30.36 | $30.38 | $30.33 | $30.33 | $30.09 | 521,990 |
| 2022-12-14 | $30.35 | $30.36 | $30.31 | $30.36 | $30.12 | 1,056,356 |
| 2022-12-13 | $30.32 | $30.36 | $30.31 | $30.34 | $30.10 | 734,960 |
| 2022-12-12 | $30.34 | $30.35 | $30.31 | $30.33 | $30.09 | 1,024,183 |
| 2022-12-09 | $30.30 | $30.35 | $30.30 | $30.34 | $30.10 | 658,952 |
| 2022-12-08 | $30.35 | $30.35 | $30.31 | $30.31 | $30.07 | 503,364 |
| 2022-12-07 | $30.30 | $30.34 | $30.30 | $30.31 | $30.07 | 707,720 |
| 2022-12-06 | $30.29 | $30.30 | $30.28 | $30.30 | $30.06 | 698,003 |
| 2022-12-05 | $30.31 | $30.33 | $30.27 | $30.31 | $30.07 | 740,006 |
| 2022-12-02 | $30.27 | $30.30 | $30.27 | $30.28 | $30.28 | 745,449 |
| 2022-12-01 | $30.30 | $30.31 | $30.27 | $30.28 | $30.28 | 702,713 |
| 2022-11-30 | $30.38 | $30.40 | $30.36 | $30.40 | $30.30 | 607,509 |
| 2022-11-29 | $30.35 | $30.38 | $30.34 | $30.38 | $30.28 | 421,535 |
| 2022-11-28 | $30.36 | $30.37 | $30.35 | $30.35 | $30.25 | 640,573 |
| 2022-11-25 | $30.37 | $30.37 | $30.35 | $30.35 | $30.25 | 194,197 |
| 2022-11-23 | $30.37 | $30.38 | $30.33 | $30.36 | $30.26 | 1,462,434 |
| 2022-11-22 | $30.37 | $30.37 | $30.32 | $30.35 | $30.35 | 860,366 |
| 2022-11-21 | $30.34 | $30.37 | $30.32 | $30.35 | $30.35 | 822,118 |
| 2022-11-18 | $30.35 | $30.35 | $30.32 | $30.33 | $30.33 | 472,769 |
| 2022-11-17 | $30.35 | $30.35 | $30.32 | $30.33 | $30.33 | 817,342 |
| 2022-11-16 | $30.30 | $30.34 | $30.30 | $30.34 | $30.34 | 1,065,899 |
| 2022-11-15 | $30.32 | $30.35 | $30.30 | $30.30 | $30.30 | 1,912,365 |
| 2022-11-14 | $30.30 | $30.33 | $30.29 | $30.30 | $30.30 | 767,964 |
| 2022-11-11 | $30.34 | $30.34 | $30.28 | $30.31 | $30.31 | 794,294 |
| 2022-11-10 | $30.32 | $30.34 | $30.28 | $30.33 | $30.33 | 1,175,038 |
| 2022-11-09 | $30.28 | $30.33 | $30.28 | $30.29 | $30.29 | 741,772 |
| 2022-11-08 | $30.27 | $30.30 | $30.26 | $30.28 | $30.28 | 1,432,401 |
| 2022-11-07 | $30.26 | $30.29 | $30.24 | $30.26 | $30.26 | 1,560,379 |
| 2022-11-04 | $30.24 | $30.27 | $30.23 | $30.25 | $30.25 | 1,067,817 |
| 2022-11-03 | $30.24 | $30.25 | $30.22 | $30.22 | $30.22 | 834,558 |
| 2022-11-02 | $30.26 | $30.29 | $30.22 | $30.22 | $30.22 | 615,279 |
| 2022-11-01 | $30.24 | $30.28 | $30.21 | $30.25 | $30.25 | 1,616,779 |
| 2022-10-31 | $30.32 | $30.36 | $30.29 | $30.32 | $30.23 | 783,926 |
| 2022-10-28 | $30.30 | $30.33 | $30.29 | $30.32 | $30.23 | 978,078 |
| 2022-10-27 | $30.32 | $30.34 | $30.27 | $30.29 | $30.20 | 1,018,345 |
| 2022-10-26 | $30.34 | $30.34 | $30.27 | $30.29 | $30.20 | 807,899 |
| 2022-10-25 | $30.30 | $30.35 | $30.26 | $30.28 | $30.19 | 1,070,308 |
| 2022-10-24 | $30.34 | $30.35 | $30.29 | $30.29 | $30.20 | 829,885 |
| 2022-10-21 | $30.33 | $30.37 | $30.29 | $30.34 | $30.25 | 859,435 |
| 2022-10-20 | $30.27 | $30.36 | $30.25 | $30.33 | $30.24 | 1,138,474 |
| 2022-10-19 | $30.25 | $30.27 | $30.22 | $30.26 | $30.17 | 792,353 |
| 2022-10-18 | $30.28 | $30.28 | $30.22 | $30.27 | $30.18 | 1,156,616 |
| 2022-10-17 | $30.23 | $30.28 | $30.01 | $30.25 | $30.16 | 502,154 |
| 2022-10-14 | $30.22 | $30.22 | $30.17 | $30.19 | $30.19 | 874,498 |
| 2022-10-13 | $30.18 | $30.23 | $30.17 | $30.22 | $30.22 | 705,218 |
| 2022-10-12 | $30.26 | $30.28 | $30.21 | $30.22 | $30.22 | 863,011 |
| 2022-10-11 | $30.27 | $30.29 | $30.23 | $30.24 | $30.24 | 1,385,263 |
| 2022-10-10 | $30.26 | $30.30 | $30.24 | $30.27 | $30.27 | 441,889 |
| 2022-10-07 | $30.29 | $30.32 | $30.25 | $30.25 | $30.25 | 1,224,899 |
| 2022-10-06 | $30.26 | $30.31 | $30.25 | $30.29 | $30.29 | 989,693 |
| 2022-10-05 | $30.28 | $30.31 | $30.25 | $30.27 | $30.27 | 1,644,501 |
| 2022-10-04 | $30.21 | $30.32 | $30.21 | $30.28 | $30.28 | 826,555 |
| 2022-10-03 | $30.26 | $30.26 | $30.20 | $30.23 | $30.23 | 604,364 |
| 2022-09-30 | $30.29 | $30.35 | $30.29 | $30.30 | $30.30 | 1,323,436 |
| 2022-09-29 | $30.33 | $30.35 | $30.29 | $30.33 | $30.33 | 1,222,087 |
| 2022-09-28 | $30.39 | $30.39 | $30.27 | $30.33 | $30.33 | 1,464,492 |
| 2022-09-27 | $30.43 | $30.43 | $30.37 | $30.39 | $30.39 | 846,413 |
| 2022-09-26 | $30.44 | $30.44 | $30.38 | $30.42 | $30.42 | 1,079,025 |
| 2022-09-23 | $30.42 | $30.44 | $30.39 | $30.44 | $30.44 | 1,196,147 |
| 2022-09-22 | $30.42 | $30.44 | $30.40 | $30.43 | $30.43 | 1,196,940 |
| 2022-09-21 | $30.38 | $30.42 | $30.06 | $30.40 | $30.40 | 1,481,347 |
| 2022-09-20 | $30.42 | $30.43 | $30.39 | $30.41 | $30.41 | 457,887 |
| 2022-09-19 | $30.41 | $30.43 | $30.39 | $30.43 | $30.43 | 581,132 |
| 2022-09-16 | $30.41 | $30.41 | $30.37 | $30.40 | $30.40 | 492,090 |
| 2022-09-15 | $30.36 | $30.42 | $30.36 | $30.40 | $30.40 | 418,389 |
| 2022-09-14 | $30.36 | $30.39 | $30.36 | $30.37 | $30.37 | 469,337 |
| 2022-09-13 | $30.42 | $30.43 | $30.36 | $30.37 | $30.37 | 795,720 |
| 2022-09-12 | $30.40 | $30.44 | $30.40 | $30.42 | $30.42 | 495,245 |
| 2022-09-09 | $30.43 | $30.43 | $30.40 | $30.41 | $30.41 | 417,573 |
| 2022-09-08 | $30.43 | $30.43 | $30.37 | $30.40 | $30.40 | 758,068 |
| 2022-09-07 | $30.34 | $30.40 | $30.34 | $30.40 | $30.40 | 531,466 |
| 2022-09-06 | $30.34 | $30.40 | $30.34 | $30.35 | $30.35 | 647,515 |
| 2022-09-02 | $30.36 | $30.38 | $30.36 | $30.36 | $30.36 | 578,789 |
| 2022-09-01 | $30.29 | $30.38 | $30.29 | $30.38 | $30.38 | 624,663 |
| 2022-08-31 | $30.41 | $30.44 | $30.38 | $30.41 | $30.33 | 835,246 |
| 2022-08-30 | $30.41 | $30.41 | $30.38 | $30.41 | $30.33 | 352,760 |
| 2022-08-29 | $30.36 | $30.41 | $30.36 | $30.41 | $30.33 | 433,967 |
| 2022-08-26 | $30.35 | $30.37 | $30.34 | $30.36 | $30.28 | 438,341 |
| 2022-08-25 | $30.37 | $30.37 | $30.34 | $30.36 | $30.28 | 709,271 |
| 2022-08-24 | $30.34 | $30.37 | $30.34 | $30.35 | $30.28 | 523,603 |
| 2022-08-23 | $30.36 | $30.38 | $30.35 | $30.36 | $30.28 | 444,425 |
| 2022-08-22 | $30.38 | $30.38 | $30.34 | $30.34 | $30.27 | 641,809 |
| 2022-08-19 | $30.34 | $30.39 | $30.34 | $30.38 | $30.30 | 234,865 |
| 2022-08-18 | $30.40 | $30.40 | $30.37 | $30.38 | $30.30 | 472,222 |
| 2022-08-17 | $30.33 | $30.40 | $30.31 | $30.38 | $30.30 | 617,031 |
| 2022-08-16 | $30.34 | $30.34 | $30.29 | $30.33 | $30.26 | 475,831 |
| 2022-08-15 | $30.31 | $30.36 | $30.31 | $30.33 | $30.26 | 597,106 |
| 2022-08-12 | $30.33 | $30.35 | $30.30 | $30.35 | $30.35 | 446,834 |
| 2022-08-11 | $30.28 | $30.36 | $30.28 | $30.31 | $30.31 | 645,745 |
| 2022-08-10 | $30.28 | $30.32 | $30.28 | $30.31 | $30.31 | 499,169 |
| 2022-08-09 | $30.27 | $30.30 | $30.26 | $30.28 | $30.28 | 537,992 |
| 2022-08-08 | $30.27 | $30.30 | $30.24 | $30.30 | $30.30 | 696,462 |
| 2022-08-05 | $30.28 | $30.29 | $30.26 | $30.29 | $30.29 | 338,088 |
| 2022-08-04 | $30.23 | $30.28 | $30.23 | $30.28 | $30.28 | 238,862 |
| 2022-08-03 | $30.25 | $30.27 | $30.24 | $30.24 | $30.24 | 375,960 |
| 2022-08-02 | $30.23 | $30.28 | $30.23 | $30.27 | $30.27 | 551,440 |
| 2022-08-01 | $30.24 | $30.27 | $30.23 | $30.24 | $30.24 | 456,175 |
| 2022-07-29 | $30.30 | $30.32 | $30.26 | $30.31 | $30.25 | 886,529 |
| 2022-07-28 | $30.27 | $30.31 | $30.25 | $30.31 | $30.25 | 832,034 |
| 2022-07-27 | $30.16 | $30.26 | $30.16 | $30.26 | $30.20 | 482,227 |
| 2022-07-26 | $30.24 | $30.24 | $30.18 | $30.19 | $30.13 | 852,125 |
| 2022-07-25 | $30.29 | $30.29 | $30.22 | $30.22 | $30.16 | 1,330,120 |
| 2022-07-22 | $30.31 | $30.31 | $30.26 | $30.28 | $30.22 | 585,339 |
| 2022-07-21 | $30.32 | $30.33 | $30.28 | $30.30 | $30.24 | 832,602 |
| 2022-07-20 | $30.28 | $30.33 | $30.28 | $30.31 | $30.25 | 1,065,991 |
| 2022-07-19 | $30.26 | $30.31 | $30.26 | $30.31 | $30.25 | 698,670 |
| 2022-07-18 | $30.24 | $30.29 | $30.23 | $30.28 | $30.22 | 1,514,415 |
| 2022-07-15 | $30.20 | $30.25 | $30.20 | $30.23 | $30.17 | 706,199 |
| 2022-07-14 | $30.16 | $30.25 | $30.16 | $30.23 | $30.17 | 1,550,782 |
| 2022-07-13 | $30.12 | $30.24 | $30.09 | $30.21 | $30.15 | 3,324,323 |
| 2022-07-12 | $30.16 | $30.17 | $30.10 | $30.11 | $30.05 | 919,168 |
| 2022-07-11 | $30.14 | $30.18 | $30.11 | $30.15 | $30.09 | 682,390 |
| 2022-07-08 | $30.12 | $30.17 | $30.10 | $30.14 | $30.08 | 592,106 |
| 2022-07-07 | $30.15 | $30.16 | $30.12 | $30.12 | $30.06 | 707,761 |
| 2022-07-06 | $30.13 | $30.17 | $30.11 | $30.13 | $30.07 | 901,313 |
| 2022-07-05 | $30.10 | $30.15 | $30.09 | $30.13 | $30.07 | 566,012 |
| 2022-07-01 | $30.12 | $30.13 | $30.07 | $30.11 | $30.04 | 1,056,328 |
| 2022-06-30 | $30.24 | $30.24 | $30.07 | $30.11 | $30.02 | 1,590,972 |
| 2022-06-29 | $30.21 | $30.28 | $30.20 | $30.20 | $30.11 | 335,728 |
| 2022-06-28 | $30.26 | $30.27 | $30.19 | $30.24 | $30.15 | 476,615 |
| 2022-06-27 | $30.29 | $30.29 | $30.25 | $30.25 | $30.16 | 736,088 |
| 2022-06-24 | $30.25 | $30.31 | $30.21 | $30.27 | $30.18 | 983,630 |
| 2022-06-23 | $30.18 | $30.23 | $30.18 | $30.21 | $30.12 | 859,030 |
| 2022-06-22 | $30.17 | $30.21 | $30.16 | $30.21 | $30.12 | 884,793 |
| 2022-06-21 | $30.25 | $30.25 | $30.15 | $30.21 | $30.12 | 1,090,428 |
| 2022-06-17 | $30.12 | $30.26 | $30.00 | $30.20 | $30.11 | 1,886,513 |
| 2022-06-16 | $30.10 | $30.17 | $29.97 | $30.11 | $30.02 | 1,795,000 |
| 2022-06-15 | $30.24 | $30.25 | $30.09 | $30.13 | $30.04 | 1,782,586 |
| 2022-06-14 | $30.17 | $30.28 | $30.17 | $30.26 | $30.17 | 1,121,143 |
| 2022-06-13 | $30.34 | $30.34 | $30.15 | $30.16 | $30.07 | 786,985 |
| 2022-06-10 | $30.36 | $30.37 | $30.30 | $30.32 | $30.23 | 724,666 |
| 2022-06-09 | $30.36 | $30.36 | $30.34 | $30.35 | $30.26 | 923,300 |
| 2022-06-08 | $30.38 | $30.39 | $30.33 | $30.34 | $30.25 | 835,373 |
| 2022-06-07 | $30.39 | $30.39 | $30.36 | $30.38 | $30.29 | 501,434 |
| 2022-06-06 | $30.39 | $30.39 | $30.36 | $30.37 | $30.28 | 604,552 |
| 2022-06-03 | $30.38 | $30.39 | $30.35 | $30.36 | $30.27 | 736,608 |
| 2022-06-02 | $30.41 | $30.41 | $30.35 | $30.36 | $30.27 | 1,054,395 |
| 2022-06-01 | $30.37 | $30.40 | $30.37 | $30.39 | $30.30 | 1,006,632 |
| 2022-05-31 | $30.43 | $30.45 | $30.41 | $30.43 | $30.32 | 1,279,257 |
| 2022-05-27 | $30.43 | $30.46 | $30.42 | $30.45 | $30.34 | 1,295,884 |
| 2022-05-26 | $30.43 | $30.44 | $30.41 | $30.44 | $30.33 | 1,342,206 |
| 2022-05-25 | $30.43 | $30.44 | $30.41 | $30.43 | $30.32 | 930,220 |
| 2022-05-24 | $30.45 | $30.45 | $30.40 | $30.40 | $30.29 | 1,691,783 |
| 2022-05-23 | $30.44 | $30.44 | $30.42 | $30.43 | $30.32 | 572,221 |
| 2022-05-20 | $30.38 | $30.43 | $30.38 | $30.42 | $30.31 | 487,241 |
| 2022-05-19 | $30.46 | $30.46 | $30.39 | $30.40 | $30.29 | 864,048 |
| 2022-05-18 | $30.44 | $30.45 | $30.41 | $30.43 | $30.32 | 1,084,040 |
| 2022-05-17 | $30.41 | $30.45 | $30.41 | $30.42 | $30.31 | 1,117,716 |
| 2022-05-16 | $30.42 | $30.44 | $30.41 | $30.43 | $30.32 | 820,207 |
| 2022-05-13 | $30.45 | $30.45 | $30.39 | $30.39 | $30.28 | 1,245,860 |
| 2022-05-12 | $30.45 | $30.46 | $30.43 | $30.44 | $30.32 | 1,220,076 |
| 2022-05-11 | $30.47 | $30.47 | $30.43 | $30.44 | $30.33 | 1,326,389 |
| 2022-05-10 | $30.46 | $30.48 | $30.42 | $30.42 | $30.31 | 2,973,277 |
| 2022-05-09 | $30.47 | $30.48 | $30.43 | $30.43 | $30.32 | 1,570,625 |
| 2022-05-06 | $30.48 | $30.49 | $30.45 | $30.45 | $30.34 | 1,378,455 |
| 2022-05-05 | $30.51 | $30.51 | $30.44 | $30.46 | $30.35 | 1,522,141 |
| 2022-05-04 | $30.49 | $30.52 | $30.48 | $30.51 | $30.40 | 742,910 |
| 2022-05-03 | $30.49 | $30.50 | $30.47 | $30.49 | $30.37 | 690,412 |
| 2022-05-02 | $30.45 | $30.50 | $30.45 | $30.49 | $30.38 | 1,120,932 |
| 2022-04-29 | $30.48 | $30.49 | $30.47 | $30.47 | $30.34 | 672,750 |
| 2022-04-28 | $30.49 | $30.49 | $30.48 | $30.49 | $30.36 | 821,593 |
| 2022-04-27 | $30.49 | $30.49 | $30.46 | $30.48 | $30.34 | 843,226 |
| 2022-04-26 | $30.51 | $30.51 | $30.47 | $30.47 | $30.34 | 1,035,138 |
| 2022-04-25 | $30.50 | $30.51 | $30.49 | $30.50 | $30.37 | 809,342 |
| 2022-04-22 | $30.48 | $30.51 | $30.48 | $30.51 | $30.38 | 1,912,868 |
| 2022-04-21 | $30.50 | $30.52 | $30.48 | $30.50 | $30.37 | 1,105,027 |
| 2022-04-20 | $30.47 | $30.50 | $30.47 | $30.48 | $30.35 | 1,386,261 |
| 2022-04-19 | $30.50 | $30.50 | $30.47 | $30.48 | $30.35 | 1,071,838 |
| 2022-04-18 | $30.52 | $30.52 | $30.49 | $30.49 | $30.36 | 931,230 |
| 2022-04-14 | $30.51 | $30.51 | $30.49 | $30.51 | $30.38 | 957,838 |
| 2022-04-13 | $30.51 | $30.51 | $30.47 | $30.50 | $30.37 | 1,481,924 |
| 2022-04-12 | $30.51 | $30.51 | $30.50 | $30.51 | $30.38 | 1,047,867 |
| 2022-04-11 | $30.51 | $30.51 | $30.49 | $30.49 | $30.36 | 1,188,639 |
| 2022-04-08 | $30.52 | $30.52 | $30.48 | $30.50 | $30.37 | 2,172,347 |
| 2022-04-07 | $30.51 | $30.52 | $30.50 | $30.51 | $30.38 | 2,817,699 |
| 2022-04-06 | $30.54 | $30.54 | $30.48 | $30.51 | $30.38 | 1,921,036 |
| 2022-04-05 | $30.54 | $30.55 | $30.48 | $30.48 | $30.35 | 1,647,445 |
| 2022-04-04 | $30.52 | $30.53 | $30.49 | $30.51 | $30.38 | 983,075 |
| 2022-04-01 | $30.49 | $30.52 | $30.47 | $30.50 | $30.37 | 1,515,492 |
| 2022-03-31 | $30.49 | $30.50 | $30.48 | $30.49 | $30.35 | 1,291,982 |
| 2022-03-30 | $30.48 | $30.49 | $30.46 | $30.47 | $30.33 | 1,208,377 |
| 2022-03-29 | $30.49 | $30.49 | $30.47 | $30.49 | $30.35 | 1,082,865 |
| 2022-03-28 | $30.47 | $30.47 | $30.45 | $30.47 | $30.33 | 554,737 |
| 2022-03-25 | $30.47 | $30.48 | $30.44 | $30.45 | $30.31 | 565,993 |
| 2022-03-24 | $30.45 | $30.47 | $30.45 | $30.47 | $30.33 | 430,738 |
| 2022-03-23 | $30.48 | $30.48 | $30.46 | $30.46 | $30.32 | 654,076 |
| 2022-03-22 | $30.44 | $30.46 | $30.42 | $30.46 | $30.32 | 1,102,756 |
| 2022-03-21 | $30.47 | $30.47 | $30.43 | $30.43 | $30.29 | 489,931 |
| 2022-03-18 | $30.43 | $30.47 | $30.43 | $30.45 | $30.31 | 632,075 |
| 2022-03-17 | $30.42 | $30.46 | $30.42 | $30.46 | $30.32 | 521,725 |
| 2022-03-16 | $30.38 | $30.42 | $30.37 | $30.42 | $30.28 | 760,312 |
| 2022-03-15 | $30.38 | $30.39 | $30.36 | $30.36 | $30.22 | 712,510 |
| 2022-03-14 | $30.39 | $30.44 | $30.38 | $30.39 | $30.25 | 557,489 |
| 2022-03-11 | $30.51 | $30.51 | $30.39 | $30.40 | $30.26 | 1,298,218 |
| 2022-03-10 | $30.51 | $30.51 | $30.48 | $30.50 | $30.36 | 3,650,003 |
| 2022-03-09 | $30.45 | $30.49 | $30.45 | $30.49 | $30.35 | 1,535,251 |
| 2022-03-08 | $30.51 | $30.52 | $30.45 | $30.45 | $30.31 | 1,193,674 |
| 2022-03-07 | $30.56 | $30.56 | $30.51 | $30.52 | $30.38 | 742,758 |
| 2022-03-04 | $30.57 | $30.57 | $30.55 | $30.56 | $30.42 | 645,797 |
| 2022-03-03 | $30.58 | $30.58 | $30.56 | $30.57 | $30.43 | 922,041 |
| 2022-03-02 | $30.58 | $30.58 | $30.56 | $30.56 | $30.42 | 344,953 |
| 2022-03-01 | $30.56 | $30.58 | $30.56 | $30.58 | $30.44 | 1,622,390 |
| 2022-02-28 | $30.58 | $30.58 | $30.57 | $30.57 | $30.42 | 705,916 |
| 2022-02-25 | $30.59 | $30.59 | $30.57 | $30.57 | $30.42 | 473,967 |
| 2022-02-24 | $30.60 | $30.60 | $30.56 | $30.57 | $30.42 | 1,206,344 |
| 2022-02-23 | $30.61 | $30.61 | $30.59 | $30.59 | $30.44 | 1,234,963 |
| 2022-02-22 | $30.62 | $30.62 | $30.59 | $30.60 | $30.45 | 909,091 |
| 2022-02-18 | $30.62 | $30.62 | $30.61 | $30.61 | $30.46 | 305,721 |
| 2022-02-17 | $30.61 | $30.62 | $30.60 | $30.61 | $30.46 | 1,842,525 |
| 2022-02-16 | $30.61 | $30.61 | $30.60 | $30.60 | $30.45 | 647,846 |
| 2022-02-15 | $30.61 | $30.61 | $30.60 | $30.60 | $30.45 | 568,122 |
| 2022-02-14 | $30.60 | $30.62 | $30.58 | $30.61 | $30.46 | 1,053,240 |
| 2022-02-11 | $30.62 | $30.62 | $30.60 | $30.61 | $30.46 | 339,900 |
| 2022-02-10 | $30.62 | $30.62 | $30.59 | $30.61 | $30.46 | 991,195 |
| 2022-02-09 | $30.62 | $30.62 | $30.60 | $30.62 | $30.47 | 1,191,275 |
| 2022-02-08 | $30.62 | $30.62 | $30.61 | $30.62 | $30.46 | 924,453 |
| 2022-02-07 | $30.63 | $30.63 | $30.61 | $30.62 | $30.47 | 633,438 |
| 2022-02-04 | $30.62 | $30.64 | $30.61 | $30.61 | $30.46 | 1,643,962 |
| 2022-02-03 | $30.61 | $30.62 | $30.59 | $30.60 | $30.45 | 1,237,017 |
| 2022-02-02 | $30.58 | $30.63 | $30.58 | $30.61 | $30.46 | 952,801 |
| 2022-02-01 | $30.60 | $30.60 | $30.59 | $30.59 | $30.44 | 935,363 |
| 2022-01-31 | $30.58 | $30.60 | $30.58 | $30.60 | $30.44 | 767,033 |
| 2022-01-28 | $30.60 | $30.61 | $30.59 | $30.59 | $30.43 | 1,006,785 |
| 2022-01-27 | $30.61 | $30.61 | $30.59 | $30.59 | $30.43 | 489,119 |
| 2022-01-26 | $30.58 | $30.61 | $30.58 | $30.61 | $30.45 | 1,096,023 |
| 2022-01-25 | $30.59 | $30.59 | $30.57 | $30.59 | $30.43 | 695,498 |
| 2022-01-24 | $30.58 | $30.59 | $30.58 | $30.59 | $30.43 | 957,413 |
| 2022-01-21 | $30.58 | $30.60 | $30.57 | $30.58 | $30.42 | 676,320 |
| 2022-01-20 | $30.60 | $30.60 | $30.58 | $30.59 | $30.43 | 833,200 |
| 2022-01-19 | $30.61 | $30.61 | $30.59 | $30.59 | $30.43 | 493,393 |
| 2022-01-18 | $30.62 | $30.62 | $30.59 | $30.60 | $30.44 | 907,945 |
| 2022-01-14 | $30.60 | $30.62 | $30.59 | $30.60 | $30.44 | 1,183,670 |
| 2022-01-13 | $30.58 | $30.60 | $30.58 | $30.59 | $30.43 | 563,034 |
| 2022-01-12 | $30.60 | $30.60 | $30.59 | $30.59 | $30.43 | 353,594 |
| 2022-01-11 | $30.58 | $30.60 | $30.58 | $30.59 | $30.43 | 260,673 |
| 2022-01-10 | $30.60 | $30.60 | $30.58 | $30.59 | $30.43 | 966,135 |
| 2022-01-07 | $30.58 | $30.60 | $30.58 | $30.59 | $30.42 | 582,910 |
| 2022-01-06 | $30.60 | $30.61 | $30.59 | $30.59 | $30.43 | 433,943 |
| 2022-01-05 | $30.60 | $30.60 | $30.57 | $30.60 | $30.44 | 1,726,887 |
| 2022-01-04 | $30.58 | $30.62 | $30.58 | $30.60 | $30.44 | 709,082 |
| 2022-01-03 | $30.56 | $30.60 | $30.56 | $30.60 | $30.44 | 2,262,001 |
| 2021-12-31 | $30.61 | $30.61 | $30.58 | $30.59 | $30.43 | 589,977 |
| 2021-12-30 | $30.60 | $30.61 | $30.59 | $30.59 | $30.43 | 888,106 |
| 2021-12-29 | $30.60 | $30.62 | $30.60 | $30.61 | $30.45 | 885,220 |
| 2021-12-28 | $30.58 | $30.62 | $30.58 | $30.62 | $30.46 | 1,838,986 |
| 2021-12-27 | $30.59 | $30.60 | $30.58 | $30.60 | $30.44 | 903,658 |
| 2021-12-23 | $30.58 | $30.59 | $30.57 | $30.59 | $30.43 | 552,131 |
| 2021-12-22 | $30.57 | $30.58 | $30.56 | $30.58 | $30.42 | 349,156 |
| 2021-12-21 | $30.56 | $30.58 | $30.56 | $30.56 | $30.40 | 529,349 |
| 2021-12-20 | $30.56 | $30.57 | $30.56 | $30.56 | $30.40 | 465,115 |
| 2021-12-17 | $30.57 | $30.57 | $30.55 | $30.57 | $30.41 | 304,325 |
| 2021-12-16 | $30.58 | $30.58 | $30.57 | $30.57 | $30.40 | 428,011 |
| 2021-12-15 | $30.57 | $30.58 | $30.57 | $30.57 | $30.40 | 218,297 |
| 2021-12-14 | $30.58 | $30.59 | $30.58 | $30.59 | $30.42 | 343,074 |
| 2021-12-13 | $30.58 | $30.59 | $30.58 | $30.59 | $30.42 | 176,345 |
| 2021-12-10 | $30.59 | $30.60 | $30.58 | $30.59 | $30.42 | 393,953 |
| 2021-12-09 | $30.58 | $30.59 | $30.57 | $30.58 | $30.41 | 376,950 |
| 2021-12-08 | $30.58 | $30.58 | $30.57 | $30.58 | $30.41 | 369,789 |
| 2021-12-07 | $30.59 | $30.59 | $30.58 | $30.58 | $30.41 | 319,590 |
| 2021-12-06 | $30.59 | $30.60 | $30.57 | $30.58 | $30.41 | 846,360 |
| 2021-12-03 | $30.59 | $30.59 | $30.57 | $30.57 | $30.40 | 614,933 |
| 2021-12-02 | $30.60 | $30.60 | $30.58 | $30.59 | $30.42 | 626,409 |
| 2021-12-01 | $30.61 | $30.61 | $30.57 | $30.58 | $30.41 | 811,763 |
| 2021-11-30 | $30.61 | $30.61 | $30.60 | $30.60 | $30.42 | 342,676 |
| 2021-11-29 | $30.61 | $30.61 | $30.60 | $30.61 | $30.43 | 1,309,734 |
| 2021-11-26 | $30.61 | $30.61 | $30.59 | $30.61 | $30.43 | 179,585 |
| 2021-11-24 | $30.61 | $30.61 | $30.60 | $30.61 | $30.43 | 763,091 |
| 2021-11-23 | $30.59 | $30.60 | $30.59 | $30.60 | $30.42 | 912,783 |
| 2021-11-22 | $30.62 | $30.62 | $30.59 | $30.59 | $30.41 | 321,446 |
| 2021-11-19 | $30.63 | $30.63 | $30.61 | $30.62 | $30.44 | 1,253,343 |
| 2021-11-18 | $30.65 | $30.65 | $30.60 | $30.62 | $30.44 | 1,441,105 |
| 2021-11-17 | $30.62 | $30.67 | $30.62 | $30.64 | $30.46 | 2,447,241 |
| 2021-11-16 | $30.63 | $30.64 | $30.62 | $30.64 | $30.46 | 1,581,740 |
| 2021-11-15 | $30.62 | $30.64 | $30.62 | $30.64 | $30.46 | 354,471 |
| 2021-11-12 | $30.64 | $30.64 | $30.62 | $30.63 | $30.45 | 247,369 |
| 2021-11-11 | $30.62 | $30.64 | $30.62 | $30.64 | $30.46 | 206,121 |
| 2021-11-10 | $30.64 | $30.64 | $30.63 | $30.63 | $30.45 | 213,341 |
| 2021-11-09 | $30.63 | $30.64 | $30.62 | $30.62 | $30.44 | 181,825 |
| 2021-11-08 | $30.64 | $30.64 | $30.62 | $30.62 | $30.44 | 328,527 |
| 2021-11-05 | $30.64 | $30.64 | $30.62 | $30.64 | $30.46 | 362,030 |
| 2021-11-04 | $30.64 | $30.65 | $30.63 | $30.63 | $30.45 | 419,598 |
| 2021-11-03 | $30.62 | $30.64 | $30.61 | $30.64 | $30.46 | 251,345 |
| 2021-11-02 | $30.62 | $30.63 | $30.61 | $30.62 | $30.44 | 578,061 |
| 2021-11-01 | $30.63 | $30.63 | $30.62 | $30.63 | $30.45 | 234,104 |
| 2021-10-29 | $30.63 | $30.64 | $30.63 | $30.64 | $30.45 | 202,432 |
| 2021-10-28 | $30.63 | $30.64 | $30.62 | $30.63 | $30.44 | 252,621 |
| 2021-10-27 | $30.63 | $30.64 | $30.63 | $30.63 | $30.44 | 784,898 |
| 2021-10-26 | $30.63 | $30.64 | $30.62 | $30.64 | $30.45 | 603,555 |
| 2021-10-25 | $30.64 | $30.65 | $30.63 | $30.63 | $30.44 | 371,475 |
| 2021-10-22 | $30.64 | $30.64 | $30.63 | $30.64 | $30.45 | 278,130 |
| 2021-10-21 | $30.65 | $30.65 | $30.63 | $30.64 | $30.45 | 560,796 |
| 2021-10-20 | $30.64 | $30.65 | $30.64 | $30.65 | $30.46 | 549,282 |
| 2021-10-19 | $30.64 | $30.65 | $30.63 | $30.63 | $30.44 | 371,984 |
| 2021-10-18 | $30.64 | $30.65 | $30.64 | $30.64 | $30.45 | 150,306 |
| 2021-10-15 | $30.63 | $30.65 | $30.63 | $30.65 | $30.46 | 236,669 |
| 2021-10-14 | $30.64 | $30.65 | $30.63 | $30.65 | $30.46 | 173,692 |
| 2021-10-13 | $30.62 | $30.64 | $30.62 | $30.63 | $30.44 | 198,050 |
| 2021-10-12 | $30.63 | $30.64 | $30.62 | $30.62 | $30.43 | 340,006 |
| 2021-10-11 | $30.64 | $30.64 | $30.63 | $30.64 | $30.45 | 126,756 |
| 2021-10-08 | $30.65 | $30.65 | $30.63 | $30.63 | $30.44 | 186,685 |
| 2021-10-07 | $30.64 | $30.65 | $30.64 | $30.65 | $30.46 | 239,598 |
| 2021-10-06 | $30.64 | $30.65 | $30.64 | $30.65 | $30.46 | 215,115 |
| 2021-10-05 | $30.65 | $30.65 | $30.64 | $30.65 | $30.46 | 480,874 |
| 2021-10-04 | $30.65 | $30.66 | $30.64 | $30.64 | $30.45 | 390,288 |
| 2021-10-01 | $30.66 | $30.68 | $30.64 | $30.65 | $30.46 | 502,564 |
| 2021-09-30 | $30.65 | $30.66 | $30.65 | $30.66 | $30.46 | 250,658 |
| 2021-09-29 | $30.64 | $30.66 | $30.64 | $30.66 | $30.46 | 589,476 |
| 2021-09-28 | $30.65 | $30.65 | $30.64 | $30.64 | $30.44 | 257,053 |
| 2021-09-27 | $30.63 | $30.64 | $30.63 | $30.64 | $30.44 | 288,186 |
| 2021-09-24 | $30.62 | $30.64 | $30.62 | $30.63 | $30.43 | 176,292 |
| 2021-09-23 | $30.63 | $30.64 | $30.63 | $30.64 | $30.44 | 330,020 |
| 2021-09-22 | $30.62 | $30.64 | $30.62 | $30.64 | $30.44 | 298,591 |
| 2021-09-21 | $30.63 | $30.64 | $30.62 | $30.63 | $30.43 | 245,624 |
| 2021-09-20 | $30.62 | $30.64 | $30.62 | $30.62 | $30.42 | 497,938 |
| 2021-09-17 | $30.63 | $30.65 | $30.63 | $30.63 | $30.43 | 304,676 |
| 2021-09-16 | $30.64 | $30.64 | $30.63 | $30.63 | $30.43 | 2,222,832 |
| 2021-09-15 | $30.64 | $30.64 | $30.63 | $30.63 | $30.43 | 160,989 |
| 2021-09-14 | $30.64 | $30.64 | $30.63 | $30.64 | $30.44 | 233,578 |
| 2021-09-13 | $30.63 | $30.64 | $30.63 | $30.64 | $30.44 | 471,393 |
| 2021-09-10 | $30.63 | $30.64 | $30.63 | $30.64 | $30.44 | 225,427 |
| 2021-09-09 | $30.64 | $30.64 | $30.63 | $30.64 | $30.44 | 184,712 |
| 2021-09-08 | $30.65 | $30.65 | $30.63 | $30.63 | $30.43 | 201,280 |
| 2021-09-07 | $30.65 | $30.65 | $30.63 | $30.64 | $30.44 | 187,712 |
| 2021-09-03 | $30.63 | $30.65 | $30.63 | $30.65 | $30.45 | 425,057 |
| 2021-09-02 | $30.62 | $30.64 | $30.62 | $30.64 | $30.44 | 203,186 |
| 2021-09-01 | $30.65 | $30.65 | $30.63 | $30.64 | $30.44 | 223,029 |
| 2021-08-31 | $30.66 | $30.66 | $30.64 | $30.64 | $30.44 | 335,823 |
| 2021-08-30 | $30.65 | $30.65 | $30.64 | $30.64 | $30.44 | 208,261 |
| 2021-08-27 | $30.63 | $30.65 | $30.63 | $30.65 | $30.45 | 161,205 |
| 2021-08-26 | $30.64 | $30.65 | $30.63 | $30.63 | $30.43 | 219,687 |
| 2021-08-25 | $30.64 | $30.65 | $30.63 | $30.64 | $30.44 | 404,835 |
| 2021-08-24 | $30.62 | $30.63 | $30.62 | $30.63 | $30.43 | 394,327 |
| 2021-08-23 | $30.62 | $30.64 | $30.62 | $30.63 | $30.43 | 331,113 |
| 2021-08-20 | $30.65 | $30.65 | $30.63 | $30.63 | $30.43 | 256,123 |
| 2021-08-19 | $30.65 | $30.65 | $30.63 | $30.65 | $30.45 | 348,077 |
| 2021-08-18 | $30.65 | $30.65 | $30.63 | $30.65 | $30.45 | 298,452 |
| 2021-08-17 | $30.64 | $30.65 | $30.63 | $30.65 | $30.45 | 287,495 |
| 2021-08-16 | $30.62 | $30.64 | $30.62 | $30.64 | $30.44 | 323,000 |
| 2021-08-13 | $30.64 | $30.65 | $30.63 | $30.63 | $30.43 | 200,046 |
| 2021-08-12 | $30.63 | $30.64 | $30.62 | $30.64 | $30.44 | 537,427 |
| 2021-08-11 | $30.63 | $30.64 | $30.62 | $30.62 | $30.42 | 181,974 |
| 2021-08-10 | $30.63 | $30.64 | $30.62 | $30.62 | $30.42 | 373,740 |
| 2021-08-09 | $30.62 | $30.64 | $30.62 | $30.63 | $30.43 | 1,785,535 |
| 2021-08-06 | $30.63 | $30.64 | $30.62 | $30.62 | $30.42 | 289,596 |
| 2021-08-05 | $30.65 | $30.65 | $30.63 | $30.64 | $30.44 | 287,321 |
| 2021-08-04 | $30.65 | $30.65 | $30.64 | $30.64 | $30.44 | 340,192 |
| 2021-08-03 | $30.65 | $30.65 | $30.63 | $30.64 | $30.44 | 335,206 |
| 2021-08-02 | $30.65 | $30.65 | $30.63 | $30.64 | $30.44 | 209,119 |
| 2021-07-30 | $30.63 | $30.65 | $30.63 | $30.64 | $30.43 | 274,278 |
| 2021-07-29 | $30.64 | $30.64 | $30.63 | $30.64 | $30.43 | 622,315 |
| 2021-07-28 | $30.63 | $30.64 | $30.63 | $30.64 | $30.43 | 696,000 |
| 2021-07-27 | $30.64 | $30.65 | $30.63 | $30.64 | $30.43 | 264,849 |
| 2021-07-26 | $30.65 | $30.66 | $30.63 | $30.64 | $30.43 | 806,990 |
| 2021-07-23 | $30.64 | $30.66 | $30.64 | $30.66 | $30.45 | 663,889 |
| 2021-07-22 | $30.64 | $30.65 | $30.63 | $30.64 | $30.43 | 416,781 |
| 2021-07-21 | $30.64 | $30.65 | $30.62 | $30.65 | $30.44 | 710,907 |
| 2021-07-20 | $30.64 | $30.65 | $30.63 | $30.64 | $30.43 | 625,119 |
| 2021-07-19 | $30.63 | $30.64 | $30.63 | $30.64 | $30.43 | 563,178 |
| 2021-07-16 | $30.63 | $30.65 | $30.63 | $30.64 | $30.43 | 280,334 |
| 2021-07-15 | $30.63 | $30.65 | $30.63 | $30.64 | $30.43 | 204,632 |
| 2021-07-14 | $30.65 | $30.65 | $30.64 | $30.65 | $30.44 | 220,940 |
| 2021-07-13 | $30.63 | $30.65 | $30.63 | $30.65 | $30.44 | 326,054 |
| 2021-07-12 | $30.63 | $30.65 | $30.63 | $30.64 | $30.43 | 503,994 |
| 2021-07-09 | $30.65 | $30.65 | $30.63 | $30.63 | $30.42 | 164,011 |
| 2021-07-08 | $30.63 | $30.65 | $30.63 | $30.63 | $30.42 | 231,238 |
| 2021-07-07 | $30.62 | $30.65 | $30.62 | $30.65 | $30.44 | 483,933 |
| 2021-07-06 | $30.63 | $30.64 | $30.62 | $30.62 | $30.41 | 700,500 |
| 2021-07-02 | $30.65 | $30.65 | $30.63 | $30.65 | $30.44 | 276,809 |
| 2021-07-01 | $30.64 | $30.65 | $30.64 | $30.64 | $30.43 | 226,791 |
| 2021-06-30 | $30.67 | $30.67 | $30.65 | $30.65 | $30.43 | 702,720 |
| 2021-06-29 | $30.66 | $30.67 | $30.65 | $30.66 | $30.44 | 273,032 |
| 2021-06-28 | $30.66 | $30.67 | $30.64 | $30.67 | $30.45 | 510,552 |
| 2021-06-25 | $30.65 | $30.66 | $30.65 | $30.65 | $30.43 | 443,544 |
| 2021-06-24 | $30.66 | $30.66 | $30.65 | $30.65 | $30.43 | 325,126 |
| 2021-06-23 | $30.66 | $30.66 | $30.65 | $30.66 | $30.44 | 298,544 |
| 2021-06-22 | $30.66 | $30.66 | $30.65 | $30.66 | $30.44 | 289,003 |
| 2021-06-21 | $30.66 | $30.66 | $30.65 | $30.65 | $30.43 | 517,636 |
| 2021-06-18 | $30.66 | $30.66 | $30.64 | $30.66 | $30.44 | 304,755 |
| 2021-06-17 | $30.64 | $30.66 | $30.64 | $30.65 | $30.43 | 535,917 |
| 2021-06-16 | $30.65 | $30.66 | $30.64 | $30.65 | $30.43 | 359,979 |
| 2021-06-15 | $30.65 | $30.66 | $30.64 | $30.65 | $30.43 | 1,836,562 |
| 2021-06-14 | $30.65 | $30.66 | $30.64 | $30.64 | $30.42 | 195,299 |
| 2021-06-11 | $30.65 | $30.66 | $30.64 | $30.65 | $30.43 | 523,876 |
| 2021-06-10 | $30.65 | $30.65 | $30.64 | $30.65 | $30.43 | 260,443 |
| 2021-06-09 | $30.64 | $30.65 | $30.64 | $30.65 | $30.43 | 261,644 |
| 2021-06-08 | $30.64 | $30.65 | $30.63 | $30.64 | $30.42 | 458,752 |
| 2021-06-07 | $30.64 | $30.65 | $30.64 | $30.64 | $30.42 | 304,630 |
| 2021-06-04 | $30.65 | $30.66 | $30.64 | $30.64 | $30.42 | 236,176 |
| 2021-06-03 | $30.63 | $30.65 | $30.63 | $30.65 | $30.43 | 240,688 |
| 2021-06-02 | $30.63 | $30.65 | $30.63 | $30.64 | $30.42 | 336,718 |
| 2021-06-01 | $30.63 | $30.67 | $30.63 | $30.63 | $30.41 | 516,418 |
| 2021-05-28 | $30.64 | $30.66 | $30.64 | $30.66 | $30.43 | 382,133 |
| 2021-05-27 | $30.64 | $30.66 | $30.64 | $30.64 | $30.41 | 333,789 |
| 2021-05-26 | $30.66 | $30.66 | $30.64 | $30.64 | $30.41 | 394,202 |
| 2021-05-25 | $30.66 | $30.66 | $30.65 | $30.65 | $30.42 | 189,068 |
| 2021-05-24 | $30.64 | $30.66 | $30.64 | $30.65 | $30.41 | 348,524 |
| 2021-05-21 | $30.63 | $30.66 | $30.63 | $30.65 | $30.42 | 303,626 |
| 2021-05-20 | $30.66 | $30.66 | $30.65 | $30.66 | $30.43 | 424,884 |
| 2021-05-19 | $30.63 | $30.67 | $30.63 | $30.64 | $30.41 | 354,393 |
| 2021-05-18 | $30.63 | $30.65 | $30.63 | $30.65 | $30.42 | 151,651 |
| 2021-05-17 | $30.63 | $30.65 | $30.63 | $30.65 | $30.42 | 869,170 |
| 2021-05-14 | $30.65 | $30.65 | $30.63 | $30.65 | $30.42 | 221,826 |
| 2021-05-13 | $30.62 | $30.64 | $30.62 | $30.64 | $30.40 | 406,779 |
| 2021-05-12 | $30.63 | $30.64 | $30.62 | $30.64 | $30.41 | 449,458 |
| 2021-05-11 | $30.62 | $30.63 | $30.62 | $30.63 | $30.40 | 241,631 |
| 2021-05-10 | $30.61 | $30.64 | $30.61 | $30.62 | $30.39 | 859,961 |
| 2021-05-07 | $30.60 | $30.63 | $30.60 | $30.62 | $30.39 | 418,394 |
| 2021-05-06 | $30.62 | $30.63 | $30.61 | $30.61 | $30.38 | 282,112 |
| 2021-05-05 | $30.61 | $30.63 | $30.60 | $30.60 | $30.37 | 419,985 |
| 2021-05-04 | $30.61 | $30.62 | $30.61 | $30.61 | $30.38 | 358,718 |
| 2021-05-03 | $30.61 | $30.63 | $30.61 | $30.61 | $30.38 | 403,893 |
| 2021-04-30 | $30.64 | $30.64 | $30.62 | $30.62 | $30.38 | 309,168 |
| 2021-04-29 | $30.62 | $30.64 | $30.62 | $30.64 | $30.40 | 399,919 |
| 2021-04-28 | $30.62 | $30.64 | $30.62 | $30.62 | $30.38 | 391,191 |
| 2021-04-27 | $30.62 | $30.63 | $30.62 | $30.62 | $30.38 | 312,035 |
| 2021-04-26 | $30.63 | $30.64 | $30.62 | $30.62 | $30.38 | 1,013,730 |
| 2021-04-23 | $30.62 | $30.63 | $30.62 | $30.62 | $30.38 | 717,268 |
| 2021-04-22 | $30.63 | $30.64 | $30.62 | $30.63 | $30.39 | 432,425 |
| 2021-04-21 | $30.63 | $30.64 | $30.63 | $30.64 | $30.40 | 243,398 |
| 2021-04-20 | $30.64 | $30.64 | $30.63 | $30.63 | $30.39 | 554,266 |
| 2021-04-19 | $30.63 | $30.64 | $30.62 | $30.64 | $30.40 | 1,137,347 |
| 2021-04-16 | $30.62 | $30.64 | $30.62 | $30.63 | $30.39 | 540,579 |
| 2021-04-15 | $30.64 | $30.64 | $30.62 | $30.63 | $30.39 | 439,282 |
| 2021-04-14 | $30.61 | $30.66 | $30.61 | $30.62 | $30.38 | 494,561 |
| 2021-04-13 | $30.62 | $30.62 | $30.61 | $30.61 | $30.37 | 401,392 |
| 2021-04-12 | $30.62 | $30.62 | $30.61 | $30.62 | $30.38 | 293,152 |
| 2021-04-09 | $30.61 | $30.62 | $30.61 | $30.62 | $30.38 | 216,131 |
| 2021-04-08 | $30.62 | $30.63 | $30.62 | $30.62 | $30.38 | 281,842 |
| 2021-04-07 | $30.61 | $30.62 | $30.61 | $30.62 | $30.38 | 279,063 |
| 2021-04-06 | $30.60 | $30.65 | $30.60 | $30.61 | $30.37 | 775,976 |
| 2021-04-05 | $30.61 | $30.63 | $30.61 | $30.62 | $30.38 | 357,470 |
| 2021-04-01 | $30.64 | $30.66 | $30.61 | $30.63 | $30.39 | 731,057 |
| 2021-03-31 | $30.65 | $30.65 | $30.63 | $30.64 | $30.38 | 641,926 |
| 2021-03-30 | $30.63 | $30.64 | $30.63 | $30.64 | $30.38 | 589,856 |
| 2021-03-29 | $30.65 | $30.65 | $30.63 | $30.63 | $30.37 | 359,369 |
| 2021-03-26 | $30.65 | $30.65 | $30.64 | $30.65 | $30.39 | 489,608 |
| 2021-03-25 | $30.64 | $30.65 | $30.64 | $30.65 | $30.39 | 585,617 |
| 2021-03-24 | $30.65 | $30.65 | $30.63 | $30.65 | $30.39 | 628,750 |
| 2021-03-23 | $30.65 | $30.65 | $30.64 | $30.64 | $30.38 | 391,753 |
| 2021-03-22 | $30.63 | $30.65 | $30.63 | $30.64 | $30.38 | 331,989 |
| 2021-03-19 | $30.63 | $30.65 | $30.63 | $30.64 | $30.38 | 606,603 |
| 2021-03-18 | $30.64 | $30.66 | $30.63 | $30.64 | $30.38 | 1,347,388 |
| 2021-03-17 | $30.63 | $30.65 | $30.63 | $30.65 | $30.39 | 338,509 |
| 2021-03-16 | $30.65 | $30.65 | $30.63 | $30.63 | $30.37 | 521,467 |
| 2021-03-15 | $30.65 | $30.65 | $30.64 | $30.65 | $30.39 | 266,481 |
| 2021-03-12 | $30.62 | $30.65 | $30.62 | $30.63 | $30.37 | 662,376 |
| 2021-03-11 | $30.63 | $30.65 | $30.63 | $30.63 | $30.37 | 569,969 |
| 2021-03-10 | $30.64 | $30.65 | $30.63 | $30.64 | $30.38 | 766,351 |
| 2021-03-09 | $30.64 | $30.65 | $30.63 | $30.64 | $30.38 | 582,346 |
| 2021-03-08 | $30.65 | $30.65 | $30.63 | $30.64 | $30.38 | 610,367 |
| 2021-03-05 | $30.65 | $30.66 | $30.64 | $30.65 | $30.39 | 737,401 |
| 2021-03-04 | $30.64 | $30.65 | $30.64 | $30.64 | $30.38 | 407,796 |
| 2021-03-03 | $30.64 | $30.66 | $30.64 | $30.64 | $30.38 | 510,271 |
| 2021-03-02 | $30.65 | $30.66 | $30.64 | $30.65 | $30.39 | 877,712 |
| 2021-03-01 | $30.66 | $30.66 | $30.64 | $30.65 | $30.39 | 534,300 |
| 2021-02-26 | $30.66 | $30.67 | $30.65 | $30.65 | $30.38 | 705,036 |
| 2021-02-25 | $30.66 | $30.67 | $30.65 | $30.65 | $30.38 | 824,624 |
| 2021-02-24 | $30.64 | $30.67 | $30.64 | $30.65 | $30.38 | 759,021 |
| 2021-02-23 | $30.64 | $30.66 | $30.64 | $30.65 | $30.38 | 857,223 |
| 2021-02-22 | $30.64 | $30.66 | $30.64 | $30.65 | $30.38 | 328,431 |
| 2021-02-19 | $30.64 | $30.65 | $30.64 | $30.65 | $30.38 | 224,670 |
| 2021-02-18 | $30.65 | $30.66 | $30.64 | $30.64 | $30.37 | 628,909 |
| 2021-02-17 | $30.64 | $30.65 | $30.64 | $30.65 | $30.38 | 385,349 |
| 2021-02-16 | $30.64 | $30.65 | $30.64 | $30.65 | $30.38 | 335,912 |
| 2021-02-12 | $30.65 | $30.65 | $30.63 | $30.65 | $30.38 | 1,427,751 |
| 2021-02-11 | $30.66 | $30.66 | $30.63 | $30.65 | $30.38 | 2,490,649 |
| 2021-02-10 | $30.65 | $30.65 | $30.64 | $30.65 | $30.38 | 3,071,187 |
| 2021-02-09 | $30.65 | $30.66 | $30.65 | $30.65 | $30.38 | 240,236 |
| 2021-02-08 | $30.64 | $30.66 | $30.64 | $30.65 | $30.38 | 322,852 |
| 2021-02-05 | $30.63 | $30.66 | $30.63 | $30.64 | $30.37 | 291,946 |
| 2021-02-04 | $30.64 | $30.65 | $30.64 | $30.64 | $30.37 | 404,097 |
| 2021-02-03 | $30.64 | $30.65 | $30.63 | $30.63 | $30.36 | 560,131 |
| 2021-02-02 | $30.64 | $30.65 | $30.64 | $30.64 | $30.37 | 188,455 |
| 2021-02-01 | $30.65 | $30.65 | $30.64 | $30.65 | $30.38 | 332,071 |
| 2021-01-29 | $30.66 | $30.66 | $30.65 | $30.66 | $30.38 | 309,207 |
| 2021-01-28 | $30.64 | $30.66 | $30.64 | $30.66 | $30.38 | 346,633 |
| 2021-01-27 | $30.64 | $30.66 | $30.64 | $30.66 | $30.38 | 235,856 |
| 2021-01-26 | $30.65 | $30.66 | $30.64 | $30.66 | $30.38 | 221,107 |
| 2021-01-25 | $30.63 | $30.65 | $30.63 | $30.64 | $30.36 | 338,497 |
| 2021-01-22 | $30.64 | $30.65 | $30.63 | $30.64 | $30.36 | 413,742 |
| 2021-01-21 | $30.64 | $30.66 | $30.63 | $30.64 | $30.36 | 653,521 |
| 2021-01-20 | $30.65 | $30.66 | $30.64 | $30.65 | $30.37 | 386,218 |
| 2021-01-19 | $30.63 | $30.65 | $30.63 | $30.65 | $30.37 | 486,834 |
| 2021-01-15 | $30.63 | $30.65 | $30.63 | $30.64 | $30.36 | 285,845 |
| 2021-01-14 | $30.64 | $30.66 | $30.62 | $30.65 | $30.37 | 803,603 |
| 2021-01-13 | $30.63 | $30.64 | $30.62 | $30.63 | $30.35 | 547,965 |
| 2021-01-12 | $30.61 | $30.63 | $30.61 | $30.62 | $30.34 | 478,795 |
| 2021-01-11 | $30.62 | $30.62 | $30.61 | $30.62 | $30.34 | 495,957 |
| 2021-01-08 | $30.62 | $30.64 | $30.61 | $30.62 | $30.34 | 546,762 |
| 2021-01-07 | $30.60 | $30.62 | $30.60 | $30.61 | $30.33 | 175,097 |
| 2021-01-06 | $30.61 | $30.62 | $30.60 | $30.60 | $30.32 | 745,954 |
| 2021-01-05 | $30.60 | $30.62 | $30.60 | $30.61 | $30.33 | 265,644 |
| 2021-01-04 | $30.60 | $30.62 | $30.59 | $30.61 | $30.33 | 1,077,339 |
| 2020-12-31 | $30.60 | $30.63 | $30.59 | $30.59 | $30.31 | 917,100 |
| 2020-12-30 | $30.59 | $30.60 | $30.59 | $30.60 | $30.32 | 228,361 |
| 2020-12-29 | $30.58 | $30.60 | $30.58 | $30.59 | $30.31 | 252,894 |
| 2020-12-28 | $30.58 | $30.60 | $30.58 | $30.59 | $30.31 | 304,891 |
| 2020-12-24 | $30.60 | $30.60 | $30.59 | $30.60 | $30.32 | 134,431 |
| 2020-12-23 | $30.58 | $30.60 | $30.58 | $30.60 | $30.32 | 441,944 |
| 2020-12-22 | $30.58 | $30.60 | $30.58 | $30.60 | $30.32 | 718,362 |
| 2020-12-21 | $30.59 | $30.60 | $30.58 | $30.58 | $30.30 | 423,580 |
| 2020-12-18 | $30.60 | $30.60 | $30.59 | $30.60 | $30.32 | 383,236 |
| 2020-12-17 | $30.60 | $30.62 | $30.60 | $30.60 | $30.31 | 723,967 |
| 2020-12-16 | $30.60 | $30.62 | $30.60 | $30.61 | $30.32 | 321,872 |
| 2020-12-15 | $30.61 | $30.63 | $30.60 | $30.60 | $30.31 | 949,912 |
| 2020-12-14 | $30.59 | $30.60 | $30.59 | $30.60 | $30.31 | 224,816 |
| 2020-12-11 | $30.59 | $30.62 | $30.59 | $30.59 | $30.30 | 416,628 |
| 2020-12-10 | $30.59 | $30.60 | $30.59 | $30.60 | $30.31 | 551,334 |
| 2020-12-09 | $30.59 | $30.61 | $30.59 | $30.60 | $30.31 | 705,226 |
| 2020-12-08 | $30.59 | $30.61 | $30.59 | $30.59 | $30.30 | 496,949 |
| 2020-12-07 | $30.60 | $30.60 | $30.59 | $30.60 | $30.30 | 221,794 |
| 2020-12-04 | $30.59 | $30.60 | $30.59 | $30.60 | $30.31 | 348,200 |
| 2020-12-03 | $30.59 | $30.61 | $30.59 | $30.59 | $30.30 | 430,856 |
| 2020-12-02 | $30.59 | $30.60 | $30.59 | $30.59 | $30.30 | 311,718 |
| 2020-12-01 | $30.59 | $30.61 | $30.59 | $30.60 | $30.31 | 267,615 |
| 2020-11-30 | $30.60 | $30.61 | $30.60 | $30.61 | $30.30 | 270,284 |
| 2020-11-27 | $30.61 | $30.62 | $30.60 | $30.60 | $30.29 | 135,993 |
| 2020-11-25 | $30.61 | $30.61 | $30.59 | $30.61 | $30.30 | 309,657 |
| 2020-11-24 | $30.61 | $30.61 | $30.60 | $30.60 | $30.29 | 438,459 |
| 2020-11-23 | $30.59 | $30.61 | $30.59 | $30.59 | $30.28 | 275,854 |
| 2020-11-20 | $30.58 | $30.60 | $30.58 | $30.60 | $30.29 | 463,296 |
| 2020-11-19 | $30.58 | $30.59 | $30.58 | $30.58 | $30.27 | 327,596 |
| 2020-11-18 | $30.57 | $30.59 | $30.57 | $30.58 | $30.27 | 700,012 |
| 2020-11-17 | $30.58 | $30.59 | $30.57 | $30.59 | $30.28 | 725,727 |
| 2020-11-16 | $30.58 | $30.60 | $30.58 | $30.59 | $30.28 | 590,501 |
| 2020-11-13 | $30.57 | $30.59 | $30.57 | $30.59 | $30.28 | 521,128 |
| 2020-11-12 | $30.59 | $30.60 | $30.56 | $30.57 | $30.26 | 1,921,464 |
| 2020-11-11 | $30.59 | $30.61 | $30.59 | $30.61 | $30.30 | 237,882 |
| 2020-11-10 | $30.59 | $30.61 | $30.59 | $30.60 | $30.29 | 639,233 |
| 2020-11-09 | $30.58 | $30.61 | $30.58 | $30.59 | $30.28 | 382,059 |
| 2020-11-06 | $30.59 | $30.59 | $30.58 | $30.58 | $30.27 | 204,642 |
| 2020-11-05 | $30.56 | $30.59 | $30.56 | $30.59 | $30.28 | 1,447,551 |
| 2020-11-04 | $30.56 | $30.58 | $30.56 | $30.56 | $30.25 | 903,910 |
| 2020-11-03 | $30.56 | $30.58 | $30.56 | $30.57 | $30.26 | 589,212 |
| 2020-11-02 | $30.59 | $30.59 | $30.54 | $30.56 | $30.25 | 8,279,354 |
| 2020-10-30 | $30.58 | $30.59 | $30.58 | $30.58 | $30.26 | 475,637 |
| 2020-10-29 | $30.57 | $30.61 | $30.57 | $30.59 | $30.27 | 2,237,217 |
| 2020-10-28 | $30.58 | $30.59 | $30.57 | $30.57 | $30.25 | 542,795 |
| 2020-10-27 | $30.59 | $30.60 | $30.59 | $30.59 | $30.27 | 564,044 |
| 2020-10-26 | $30.58 | $30.60 | $30.58 | $30.59 | $30.27 | 224,902 |
| 2020-10-23 | $30.59 | $30.59 | $30.58 | $30.59 | $30.27 | 925,736 |
| 2020-10-22 | $30.60 | $30.61 | $30.59 | $30.59 | $30.27 | 420,487 |
| 2020-10-21 | $30.59 | $30.61 | $30.59 | $30.60 | $30.28 | 1,266,518 |
| 2020-10-20 | $30.59 | $30.60 | $30.59 | $30.60 | $30.28 | 288,946 |
| 2020-10-19 | $30.59 | $30.60 | $30.59 | $30.59 | $30.27 | 528,518 |
| 2020-10-16 | $30.60 | $30.61 | $30.59 | $30.60 | $30.28 | 575,852 |
| 2020-10-15 | $30.60 | $30.60 | $30.59 | $30.59 | $30.27 | 235,918 |
| 2020-10-14 | $30.58 | $30.60 | $30.58 | $30.59 | $30.27 | 412,585 |
| 2020-10-13 | $30.57 | $30.61 | $30.57 | $30.59 | $30.27 | 972,279 |
| 2020-10-12 | $30.57 | $30.59 | $30.57 | $30.58 | $30.26 | 248,954 |
| 2020-10-09 | $30.57 | $30.59 | $30.57 | $30.58 | $30.26 | 394,160 |
| 2020-10-08 | $30.57 | $30.68 | $30.56 | $30.57 | $30.25 | 371,489 |
| 2020-10-07 | $30.56 | $30.57 | $30.56 | $30.57 | $30.25 | 499,509 |
| 2020-10-06 | $30.58 | $30.59 | $30.57 | $30.57 | $30.25 | 1,116,236 |
| 2020-10-05 | $30.56 | $30.59 | $30.56 | $30.59 | $30.27 | 624,481 |
| 2020-10-02 | $30.56 | $30.58 | $30.56 | $30.57 | $30.25 | 194,561 |
| 2020-10-01 | $30.58 | $30.58 | $30.56 | $30.58 | $30.25 | 258,131 |
| 2020-09-30 | $30.60 | $30.60 | $30.58 | $30.58 | $30.24 | 380,728 |
| 2020-09-29 | $30.58 | $30.59 | $30.57 | $30.59 | $30.25 | 323,292 |
| 2020-09-28 | $30.59 | $30.60 | $30.57 | $30.57 | $30.23 | 889,914 |
| 2020-09-25 | $30.57 | $30.59 | $30.56 | $30.57 | $30.23 | 312,673 |
| 2020-09-24 | $30.59 | $30.62 | $30.57 | $30.57 | $30.23 | 930,038 |
| 2020-09-23 | $30.59 | $30.62 | $30.59 | $30.59 | $30.25 | 609,920 |
| 2020-09-22 | $30.59 | $30.62 | $30.58 | $30.60 | $30.26 | 735,137 |
| 2020-09-21 | $30.58 | $30.60 | $30.58 | $30.59 | $30.25 | 364,459 |
| 2020-09-18 | $30.59 | $30.61 | $30.58 | $30.59 | $30.25 | 689,387 |
| 2020-09-17 | $30.58 | $30.60 | $30.58 | $30.58 | $30.24 | 662,854 |
| 2020-09-16 | $30.59 | $30.62 | $30.58 | $30.60 | $30.26 | 295,864 |
| 2020-09-15 | $30.56 | $30.60 | $30.56 | $30.60 | $30.26 | 296,555 |
| 2020-09-14 | $30.57 | $30.59 | $30.57 | $30.58 | $30.24 | 690,873 |
| 2020-09-11 | $30.57 | $30.59 | $30.57 | $30.58 | $30.24 | 729,549 |
| 2020-09-10 | $30.56 | $30.59 | $30.56 | $30.59 | $30.25 | 514,362 |
| 2020-09-09 | $30.55 | $30.59 | $30.55 | $30.57 | $30.23 | 1,706,102 |
| 2020-09-08 | $30.56 | $30.58 | $30.56 | $30.57 | $30.23 | 401,089 |
| 2020-09-04 | $30.57 | $30.59 | $30.57 | $30.57 | $30.23 | 322,356 |
| 2020-09-03 | $30.57 | $30.60 | $30.57 | $30.58 | $30.24 | 856,979 |
| 2020-09-02 | $30.56 | $30.58 | $30.56 | $30.57 | $30.23 | 1,088,378 |
| 2020-09-01 | $30.59 | $30.59 | $30.56 | $30.56 | $30.22 | 876,245 |
| 2020-08-31 | $30.60 | $30.61 | $30.59 | $30.59 | $30.24 | 461,260 |
| 2020-08-28 | $30.60 | $30.61 | $30.58 | $30.60 | $30.25 | 360,816 |
| 2020-08-27 | $30.58 | $30.61 | $30.58 | $30.58 | $30.23 | 440,095 |
| 2020-08-26 | $30.57 | $30.59 | $30.57 | $30.58 | $30.23 | 297,451 |
| 2020-08-25 | $30.59 | $30.59 | $30.57 | $30.57 | $30.22 | 468,204 |
| 2020-08-24 | $30.58 | $30.59 | $30.57 | $30.58 | $30.23 | 286,860 |
| 2020-08-21 | $30.60 | $30.61 | $30.58 | $30.59 | $30.24 | 197,791 |
| 2020-08-20 | $30.59 | $30.59 | $30.57 | $30.58 | $30.23 | 277,844 |
| 2020-08-19 | $30.58 | $30.59 | $30.56 | $30.58 | $30.23 | 209,057 |
| 2020-08-18 | $30.56 | $30.59 | $30.55 | $30.56 | $30.21 | 323,800 |
| 2020-08-17 | $30.55 | $30.57 | $30.54 | $30.57 | $30.22 | 786,564 |
| 2020-08-14 | $30.58 | $30.58 | $30.55 | $30.56 | $30.21 | 321,347 |
| 2020-08-13 | $30.55 | $30.58 | $30.55 | $30.57 | $30.22 | 347,541 |
| 2020-08-12 | $30.56 | $30.57 | $30.55 | $30.55 | $30.20 | 331,011 |
| 2020-08-11 | $30.57 | $30.58 | $30.55 | $30.56 | $30.21 | 247,854 |
| 2020-08-10 | $30.56 | $30.58 | $30.55 | $30.57 | $30.22 | 340,367 |
| 2020-08-07 | $30.56 | $30.58 | $30.54 | $30.56 | $30.21 | 1,946,861 |
| 2020-08-06 | $30.57 | $30.58 | $30.55 | $30.56 | $30.21 | 332,162 |
| 2020-08-05 | $30.56 | $30.59 | $30.54 | $30.59 | $30.24 | 1,210,854 |
| 2020-08-04 | $30.53 | $30.56 | $30.52 | $30.56 | $30.21 | 271,851 |
| 2020-08-03 | $30.55 | $30.55 | $30.52 | $30.53 | $30.18 | 397,905 |
| 2020-07-31 | $30.57 | $30.58 | $30.55 | $30.58 | $30.20 | 376,564 |
| 2020-07-30 | $30.57 | $30.58 | $30.55 | $30.56 | $30.18 | 370,666 |
| 2020-07-29 | $30.55 | $30.57 | $30.54 | $30.56 | $30.18 | 227,413 |
| 2020-07-28 | $30.55 | $30.57 | $30.52 | $30.55 | $30.17 | 519,192 |
| 2020-07-27 | $30.53 | $30.55 | $30.53 | $30.53 | $30.15 | 343,476 |
| 2020-07-24 | $30.53 | $30.56 | $30.53 | $30.53 | $30.15 | 1,118,130 |
| 2020-07-23 | $30.55 | $30.55 | $30.52 | $30.55 | $30.17 | 281,064 |
| 2020-07-22 | $30.51 | $30.54 | $30.51 | $30.52 | $30.14 | 269,505 |
| 2020-07-21 | $30.51 | $30.52 | $30.50 | $30.51 | $30.13 | 400,522 |
| 2020-07-20 | $30.52 | $30.53 | $30.50 | $30.51 | $30.13 | 494,448 |
| 2020-07-17 | $30.51 | $30.53 | $30.51 | $30.52 | $30.14 | 164,115 |
| 2020-07-16 | $30.49 | $30.55 | $30.49 | $30.52 | $30.14 | 530,437 |
| 2020-07-15 | $30.49 | $30.55 | $30.49 | $30.50 | $30.12 | 572,032 |
| 2020-07-14 | $30.50 | $30.51 | $30.48 | $30.49 | $30.11 | 267,268 |
| 2020-07-13 | $30.48 | $30.50 | $30.48 | $30.50 | $30.12 | 253,167 |
| 2020-07-10 | $30.48 | $30.50 | $30.48 | $30.48 | $30.10 | 335,011 |
| 2020-07-09 | $30.47 | $30.50 | $30.46 | $30.49 | $30.11 | 260,469 |
| 2020-07-08 | $30.49 | $30.50 | $30.47 | $30.47 | $30.09 | 1,013,500 |
| 2020-07-07 | $30.47 | $30.49 | $30.45 | $30.48 | $30.10 | 274,499 |
| 2020-07-06 | $30.47 | $30.49 | $30.44 | $30.45 | $30.07 | 670,964 |
| 2020-07-02 | $30.46 | $30.49 | $30.46 | $30.46 | $30.08 | 506,351 |
| 2020-07-01 | $30.45 | $30.48 | $30.45 | $30.47 | $30.09 | 1,188,465 |
| 2020-06-30 | $30.49 | $30.49 | $30.46 | $30.48 | $30.08 | 352,021 |
| 2020-06-29 | $30.48 | $30.49 | $30.46 | $30.46 | $30.06 | 282,344 |
| 2020-06-26 | $30.46 | $30.49 | $30.45 | $30.46 | $30.06 | 1,022,622 |
| 2020-06-25 | $30.46 | $30.48 | $30.46 | $30.47 | $30.07 | 292,557 |
| 2020-06-24 | $30.47 | $30.48 | $30.45 | $30.48 | $30.08 | 393,475 |
| 2020-06-23 | $30.43 | $30.48 | $30.43 | $30.46 | $30.06 | 989,933 |
| 2020-06-22 | $30.47 | $30.47 | $30.42 | $30.45 | $30.05 | 269,238 |
| 2020-06-19 | $30.45 | $30.47 | $30.41 | $30.43 | $30.03 | 710,384 |
| 2020-06-18 | $30.44 | $30.47 | $30.42 | $30.45 | $30.05 | 851,996 |
| 2020-06-17 | $30.42 | $30.44 | $30.41 | $30.42 | $30.02 | 385,824 |
| 2020-06-16 | $30.40 | $30.44 | $30.40 | $30.42 | $30.02 | 326,741 |
| 2020-06-15 | $30.38 | $30.43 | $30.34 | $30.39 | $29.99 | 253,018 |
| 2020-06-12 | $30.40 | $30.40 | $30.36 | $30.37 | $29.97 | 508,445 |
| 2020-06-11 | $30.42 | $30.43 | $30.38 | $30.38 | $29.98 | 374,418 |
| 2020-06-10 | $30.43 | $30.44 | $30.41 | $30.41 | $30.01 | 780,373 |
| 2020-06-09 | $30.40 | $30.43 | $30.39 | $30.41 | $30.01 | 412,228 |
| 2020-06-08 | $30.39 | $30.44 | $30.38 | $30.40 | $30.00 | 481,903 |
| 2020-06-05 | $30.36 | $30.45 | $30.36 | $30.39 | $29.99 | 555,546 |
| 2020-06-04 | $30.32 | $30.41 | $30.31 | $30.35 | $29.95 | 774,017 |
| 2020-06-03 | $30.35 | $30.40 | $30.31 | $30.31 | $29.91 | 1,469,187 |
| 2020-06-02 | $30.30 | $30.38 | $30.30 | $30.35 | $29.95 | 353,211 |
| 2020-06-01 | $30.30 | $30.35 | $30.29 | $30.30 | $29.90 | 438,351 |
| 2020-05-29 | $30.33 | $30.36 | $30.31 | $30.32 | $29.88 | 2,051,684 |
| 2020-05-28 | $30.30 | $30.35 | $30.30 | $30.33 | $29.89 | 541,253 |
| 2020-05-27 | $30.29 | $30.32 | $30.28 | $30.30 | $29.86 | 422,317 |
| 2020-05-26 | $30.28 | $30.32 | $30.28 | $30.29 | $29.85 | 380,259 |
| 2020-05-22 | $30.27 | $30.32 | $30.26 | $30.28 | $29.84 | 339,007 |
| 2020-05-21 | $30.26 | $30.28 | $30.25 | $30.28 | $29.84 | 401,204 |
| 2020-05-20 | $30.24 | $30.29 | $30.23 | $30.27 | $29.83 | 275,775 |
| 2020-05-19 | $30.26 | $30.29 | $30.23 | $30.25 | $29.81 | 306,964 |
| 2020-05-18 | $30.21 | $30.26 | $30.21 | $30.24 | $29.80 | 267,492 |
| 2020-05-15 | $30.22 | $30.26 | $30.22 | $30.22 | $29.78 | 283,478 |
| 2020-05-14 | $30.21 | $30.25 | $30.20 | $30.23 | $29.79 | 352,160 |
| 2020-05-13 | $30.18 | $30.23 | $30.17 | $30.22 | $29.78 | 420,928 |
| 2020-05-12 | $30.16 | $30.20 | $30.16 | $30.18 | $29.74 | 240,916 |
| 2020-05-11 | $30.15 | $30.20 | $30.12 | $30.17 | $29.73 | 470,550 |
| 2020-05-08 | $30.17 | $30.17 | $30.12 | $30.15 | $29.71 | 482,311 |
| 2020-05-07 | $30.15 | $30.17 | $30.13 | $30.15 | $29.71 | 478,173 |
| 2020-05-06 | $30.13 | $30.17 | $30.13 | $30.13 | $29.69 | 566,817 |
| 2020-05-05 | $30.12 | $30.15 | $30.10 | $30.15 | $29.71 | 715,717 |
| 2020-05-04 | $30.10 | $30.13 | $30.08 | $30.12 | $29.69 | 638,626 |
| 2020-05-01 | $30.10 | $30.14 | $30.07 | $30.09 | $29.66 | 585,031 |
| 2020-04-30 | $30.08 | $30.17 | $30.08 | $30.14 | $29.66 | 568,788 |
| 2020-04-29 | $30.09 | $30.14 | $30.08 | $30.11 | $29.63 | 897,441 |
| 2020-04-28 | $30.09 | $30.11 | $30.05 | $30.08 | $29.60 | 359,948 |
| 2020-04-27 | $30.06 | $30.13 | $30.06 | $30.07 | $29.59 | 1,419,992 |
| 2020-04-24 | $30.03 | $30.10 | $30.03 | $30.05 | $29.57 | 282,991 |
| 2020-04-23 | $30.01 | $30.06 | $30.01 | $30.03 | $29.55 | 811,926 |
| 2020-04-22 | $29.98 | $30.06 | $29.98 | $30.00 | $29.52 | 346,416 |
| 2020-04-21 | $30.00 | $30.05 | $29.99 | $30.03 | $29.55 | 395,803 |
| 2020-04-20 | $30.00 | $30.07 | $29.97 | $29.98 | $29.50 | 1,230,598 |
| 2020-04-17 | $29.99 | $30.08 | $29.99 | $30.02 | $29.54 | 1,044,874 |
| 2020-04-16 | $29.98 | $30.04 | $29.94 | $29.98 | $29.50 | 2,808,544 |
| 2020-04-15 | $29.93 | $30.00 | $29.93 | $29.98 | $29.50 | 965,361 |
| 2020-04-14 | $29.98 | $30.00 | $29.92 | $29.96 | $29.48 | 1,056,162 |
| 2020-04-13 | $29.91 | $29.97 | $29.90 | $29.97 | $29.49 | 617,696 |
| 2020-04-09 | $29.71 | $29.95 | $29.71 | $29.93 | $29.45 | 1,125,127 |
| 2020-04-08 | $29.69 | $29.84 | $29.69 | $29.82 | $29.35 | 1,040,082 |
| 2020-04-07 | $29.69 | $29.82 | $29.69 | $29.77 | $29.30 | 2,305,576 |
| 2020-04-06 | $29.60 | $29.76 | $29.60 | $29.70 | $29.23 | 1,629,234 |
| 2020-04-03 | $29.50 | $29.73 | $29.50 | $29.55 | $29.08 | 1,272,940 |
| 2020-04-02 | $29.42 | $29.70 | $29.41 | $29.53 | $29.06 | 1,803,938 |
| 2020-04-01 | $29.30 | $29.49 | $29.30 | $29.44 | $28.97 | 1,336,143 |
| 2020-03-31 | $29.15 | $29.48 | $29.15 | $29.40 | $28.88 | 1,953,956 |
| 2020-03-30 | $29.19 | $29.33 | $29.08 | $29.25 | $28.73 | 1,042,428 |
| 2020-03-27 | $28.84 | $29.28 | $28.82 | $29.11 | $28.60 | 1,649,938 |
| 2020-03-26 | $29.10 | $29.30 | $28.95 | $29.14 | $28.63 | 1,222,843 |
| 2020-03-25 | $28.90 | $29.24 | $28.83 | $29.08 | $28.57 | 1,542,917 |
| 2020-03-24 | $27.84 | $29.98 | $27.62 | $29.00 | $28.49 | 7,307,435 |
| 2020-03-23 | $26.95 | $28.06 | $26.95 | $27.93 | $27.44 | 1,532,363 |
| 2020-03-20 | $26.64 | $27.49 | $26.61 | $27.21 | $26.73 | 2,026,460 |
| 2020-03-19 | $25.94 | $27.05 | $25.93 | $26.71 | $26.24 | 2,614,206 |
| 2020-03-18 | $28.32 | $28.32 | $26.08 | $26.27 | $25.81 | 5,113,049 |
| 2020-03-17 | $28.08 | $28.40 | $27.89 | $28.32 | $27.82 | 2,706,540 |
| 2020-03-16 | $27.86 | $28.56 | $27.70 | $28.27 | $27.77 | 5,126,366 |
| 2020-03-13 | $28.32 | $29.26 | $28.25 | $29.06 | $28.55 | 6,099,429 |
| 2020-03-12 | $29.50 | $29.71 | $27.96 | $27.96 | $27.47 | 4,388,545 |
| 2020-03-11 | $30.00 | $30.18 | $29.91 | $29.95 | $29.42 | 2,038,227 |
| 2020-03-10 | $29.91 | $30.33 | $29.91 | $30.19 | $29.66 | 3,761,213 |
| 2020-03-09 | $30.50 | $30.53 | $28.27 | $29.85 | $29.32 | 2,962,240 |
| 2020-03-06 | $30.68 | $30.69 | $30.61 | $30.61 | $30.07 | 1,003,670 |
| 2020-03-05 | $30.71 | $30.73 | $30.68 | $30.70 | $30.16 | 1,345,019 |
| 2020-03-04 | $30.72 | $30.74 | $30.70 | $30.74 | $30.20 | 1,132,590 |
| 2020-03-03 | $30.71 | $30.73 | $30.70 | $30.71 | $30.17 | 1,267,547 |
| 2020-03-02 | $30.69 | $30.75 | $30.66 | $30.72 | $30.18 | 3,635,627 |
| 2020-02-28 | $30.73 | $30.77 | $30.71 | $30.76 | $30.17 | 8,380,111 |
| 2020-02-27 | $30.80 | $30.82 | $30.76 | $30.76 | $30.17 | 1,177,475 |
| 2020-02-26 | $30.82 | $30.83 | $30.81 | $30.81 | $30.21 | 569,551 |
| 2020-02-25 | $30.83 | $30.83 | $30.82 | $30.82 | $30.22 | 647,317 |
| 2020-02-24 | $30.83 | $30.84 | $30.82 | $30.83 | $30.23 | 904,549 |
| 2020-02-21 | $30.82 | $30.83 | $30.82 | $30.83 | $30.23 | 448,086 |
| 2020-02-20 | $30.83 | $30.84 | $30.82 | $30.82 | $30.22 | 521,154 |
| 2020-02-19 | $30.82 | $30.82 | $30.80 | $30.81 | $30.21 | 802,006 |
| 2020-02-18 | $30.80 | $30.82 | $30.80 | $30.81 | $30.21 | 1,389,621 |
| 2020-02-14 | $30.81 | $30.82 | $30.80 | $30.80 | $30.20 | 609,630 |
| 2020-02-13 | $30.82 | $30.82 | $30.80 | $30.82 | $30.22 | 456,982 |
| 2020-02-12 | $30.80 | $30.81 | $30.80 | $30.80 | $30.20 | 372,910 |
| 2020-02-11 | $30.79 | $30.81 | $30.79 | $30.80 | $30.20 | 436,385 |
| 2020-02-10 | $30.80 | $30.80 | $30.79 | $30.79 | $30.19 | 558,394 |
| 2020-02-07 | $30.80 | $30.80 | $30.78 | $30.78 | $30.19 | 543,037 |
| 2020-02-06 | $30.79 | $30.80 | $30.78 | $30.79 | $30.19 | 555,753 |
| 2020-02-05 | $30.79 | $30.79 | $30.77 | $30.77 | $30.18 | 998,019 |
| 2020-02-04 | $30.77 | $30.79 | $30.76 | $30.78 | $30.19 | 736,935 |
| 2020-02-03 | $30.76 | $30.77 | $30.75 | $30.76 | $30.17 | 656,753 |
| 2020-01-31 | $30.82 | $30.82 | $30.81 | $30.81 | $30.16 | 752,258 |
| 2020-01-30 | $30.82 | $30.82 | $30.80 | $30.82 | $30.17 | 1,778,331 |
| 2020-01-29 | $30.81 | $30.82 | $30.80 | $30.81 | $30.16 | 626,428 |
| 2020-01-28 | $30.82 | $30.82 | $30.80 | $30.80 | $30.15 | 558,455 |
| 2020-01-27 | $30.79 | $30.81 | $30.79 | $30.81 | $30.16 | 584,369 |
| 2020-01-24 | $30.82 | $30.82 | $30.79 | $30.81 | $30.16 | 1,927,300 |
| 2020-01-23 | $30.82 | $30.82 | $30.80 | $30.81 | $30.16 | 643,720 |
| 2020-01-22 | $30.79 | $30.80 | $30.79 | $30.80 | $30.15 | 1,657,051 |
| 2020-01-21 | $30.80 | $30.80 | $30.78 | $30.79 | $30.14 | 1,075,039 |
| 2020-01-17 | $30.80 | $30.80 | $30.77 | $30.79 | $30.14 | 1,020,817 |
| 2020-01-16 | $30.80 | $30.80 | $30.77 | $30.78 | $30.13 | 966,501 |
| 2020-01-15 | $30.77 | $30.80 | $30.77 | $30.80 | $30.15 | 1,160,811 |
| 2020-01-14 | $30.76 | $30.77 | $30.76 | $30.77 | $30.12 | 1,025,335 |
| 2020-01-13 | $30.77 | $30.78 | $30.76 | $30.76 | $30.11 | 2,307,622 |
| 2020-01-10 | $30.75 | $30.77 | $30.75 | $30.77 | $30.12 | 637,343 |
| 2020-01-09 | $30.76 | $30.76 | $30.75 | $30.76 | $30.11 | 665,533 |
| 2020-01-08 | $30.76 | $30.76 | $30.74 | $30.76 | $30.11 | 332,615 |
| 2020-01-07 | $30.73 | $30.76 | $30.73 | $30.76 | $30.11 | 625,841 |
| 2020-01-06 | $30.73 | $30.76 | $30.72 | $30.73 | $30.08 | 1,239,262 |
| 2020-01-03 | $30.72 | $30.73 | $30.71 | $30.73 | $30.08 | 450,089 |
| 2020-01-02 | $30.73 | $30.74 | $30.72 | $30.72 | $30.07 | 885,193 |
| 2019-12-31 | $30.73 | $30.74 | $30.72 | $30.73 | $30.08 | 944,764 |
| 2019-12-30 | $30.72 | $30.73 | $30.72 | $30.72 | $30.07 | 786,339 |
| 2019-12-27 | $30.73 | $30.73 | $30.71 | $30.71 | $30.06 | 755,111 |
| 2019-12-26 | $30.70 | $30.73 | $30.70 | $30.72 | $30.07 | 974,232 |
| 2019-12-24 | $30.70 | $30.72 | $30.70 | $30.70 | $30.05 | 198,753 |
| 2019-12-23 | $30.71 | $30.72 | $30.69 | $30.71 | $30.06 | 1,698,627 |
| 2019-12-20 | $30.72 | $30.72 | $30.70 | $30.72 | $30.07 | 1,170,513 |
| 2019-12-19 | $30.77 | $30.78 | $30.76 | $30.77 | $30.06 | 1,295,801 |
| 2019-12-18 | $30.74 | $30.77 | $30.74 | $30.77 | $30.06 | 3,414,019 |
| 2019-12-17 | $30.75 | $30.76 | $30.74 | $30.74 | $30.03 | 1,711,378 |
| 2019-12-16 | $30.75 | $30.76 | $30.74 | $30.74 | $30.03 | 800,718 |
| 2019-12-13 | $30.75 | $30.75 | $30.74 | $30.75 | $30.04 | 258,038 |
| 2019-12-12 | $30.73 | $30.75 | $30.73 | $30.75 | $30.04 | 510,326 |
| 2019-12-11 | $30.74 | $30.75 | $30.73 | $30.74 | $30.03 | 897,528 |
| 2019-12-10 | $30.72 | $30.74 | $30.72 | $30.74 | $30.03 | 827,690 |
| 2019-12-09 | $30.72 | $30.74 | $30.72 | $30.72 | $30.01 | 1,067,699 |
| 2019-12-06 | $30.73 | $30.73 | $30.71 | $30.71 | $30.00 | 750,766 |
| 2019-12-05 | $30.72 | $30.72 | $30.71 | $30.72 | $30.01 | 517,690 |
| 2019-12-04 | $30.73 | $30.73 | $30.70 | $30.70 | $29.99 | 1,424,966 |
| 2019-12-03 | $30.73 | $30.73 | $30.71 | $30.72 | $30.01 | 1,282,986 |
| 2019-12-02 | $30.71 | $30.73 | $30.71 | $30.71 | $30.00 | 961,585 |
| 2019-11-29 | $30.78 | $30.78 | $30.76 | $30.76 | $29.99 | 148,735 |
| 2019-11-27 | $30.77 | $30.78 | $30.76 | $30.77 | $30.00 | 331,107 |
| 2019-11-26 | $30.78 | $30.78 | $30.76 | $30.78 | $30.01 | 566,170 |
| 2019-11-25 | $30.77 | $30.78 | $30.76 | $30.76 | $29.99 | 719,352 |
| 2019-11-22 | $30.76 | $30.77 | $30.74 | $30.75 | $29.98 | 836,733 |
| 2019-11-21 | $30.75 | $30.76 | $30.74 | $30.75 | $29.98 | 359,294 |
| 2019-11-20 | $30.76 | $30.76 | $30.74 | $30.74 | $29.97 | 1,333,511 |
| 2019-11-19 | $30.76 | $30.76 | $30.74 | $30.75 | $29.98 | 813,800 |
| 2019-11-18 | $30.76 | $30.76 | $30.74 | $30.76 | $29.99 | 5,582,592 |
| 2019-11-15 | $30.73 | $30.75 | $30.73 | $30.75 | $29.98 | 1,946,754 |
| 2019-11-14 | $30.74 | $30.75 | $30.73 | $30.75 | $29.98 | 1,180,556 |
| 2019-11-13 | $30.74 | $30.75 | $30.73 | $30.73 | $29.96 | 460,798 |
| 2019-11-12 | $30.74 | $30.75 | $30.72 | $30.73 | $29.96 | 1,064,461 |
| 2019-11-11 | $30.72 | $30.74 | $30.72 | $30.73 | $29.96 | 461,344 |
| 2019-11-08 | $30.73 | $30.74 | $30.72 | $30.73 | $29.96 | 667,669 |
| 2019-11-07 | $30.73 | $30.73 | $30.71 | $30.71 | $29.94 | 981,966 |
| 2019-11-06 | $30.71 | $30.73 | $30.71 | $30.72 | $29.95 | 2,890,806 |
| 2019-11-05 | $30.72 | $30.73 | $30.70 | $30.70 | $29.93 | 1,303,281 |
| 2019-11-04 | $30.70 | $30.72 | $30.70 | $30.71 | $29.94 | 881,073 |
| 2019-11-01 | $30.72 | $30.72 | $30.70 | $30.70 | $29.93 | 4,964,000 |
| 2019-10-31 | $30.76 | $30.77 | $30.75 | $30.77 | $29.94 | 1,043,233 |
| 2019-10-30 | $30.77 | $30.77 | $30.75 | $30.76 | $29.93 | 1,126,351 |
| 2019-10-29 | $30.75 | $30.77 | $30.75 | $30.76 | $29.93 | 842,281 |
| 2019-10-28 | $30.75 | $30.76 | $30.75 | $30.76 | $29.93 | 740,696 |
| 2019-10-25 | $30.76 | $30.78 | $30.74 | $30.75 | $29.92 | 450,018 |
| 2019-10-24 | $30.76 | $30.76 | $30.74 | $30.76 | $29.93 | 913,633 |
| 2019-10-23 | $30.75 | $30.77 | $30.74 | $30.75 | $29.92 | 379,360 |
| 2019-10-22 | $30.73 | $30.75 | $30.72 | $30.74 | $29.91 | 986,748 |
| 2019-10-21 | $30.74 | $30.75 | $30.73 | $30.74 | $29.91 | 470,205 |
| 2019-10-18 | $30.74 | $30.74 | $30.72 | $30.73 | $29.90 | 429,384 |
| 2019-10-17 | $30.74 | $30.74 | $30.72 | $30.72 | $29.89 | 506,215 |
| 2019-10-16 | $30.73 | $30.73 | $30.71 | $30.72 | $29.89 | 641,040 |
| 2019-10-15 | $30.72 | $30.73 | $30.71 | $30.71 | $29.88 | 498,093 |
| 2019-10-14 | $30.71 | $30.73 | $30.71 | $30.72 | $29.89 | 285,427 |
| 2019-10-11 | $30.69 | $30.71 | $30.69 | $30.71 | $29.88 | 501,085 |
| 2019-10-10 | $30.71 | $30.71 | $30.69 | $30.69 | $29.86 | 396,008 |
| 2019-10-09 | $30.68 | $30.70 | $30.68 | $30.70 | $29.87 | 775,636 |
| 2019-10-08 | $30.69 | $30.69 | $30.67 | $30.68 | $29.85 | 2,779,267 |
| 2019-10-07 | $30.71 | $30.71 | $30.67 | $30.67 | $29.84 | 2,499,216 |
| 2019-10-04 | $30.69 | $30.70 | $30.68 | $30.68 | $29.85 | 1,566,529 |
| 2019-10-03 | $30.70 | $30.70 | $30.68 | $30.70 | $29.87 | 1,146,345 |
| 2019-10-02 | $30.68 | $30.70 | $30.68 | $30.69 | $29.86 | 454,914 |
| 2019-10-01 | $30.71 | $30.71 | $30.67 | $30.68 | $29.85 | 743,354 |
| 2019-09-30 | $30.74 | $30.76 | $30.74 | $30.76 | $29.86 | 808,661 |
| 2019-09-27 | $30.75 | $30.76 | $30.75 | $30.75 | $29.85 | 366,632 |
| 2019-09-26 | $30.75 | $30.75 | $30.73 | $30.75 | $29.85 | 942,188 |
| 2019-09-25 | $30.73 | $30.75 | $30.72 | $30.74 | $29.84 | 1,097,813 |
| 2019-09-24 | $30.73 | $30.74 | $30.71 | $30.72 | $29.83 | 458,485 |
| 2019-09-23 | $30.71 | $30.73 | $30.70 | $30.72 | $29.83 | 964,883 |
| 2019-09-20 | $30.72 | $30.73 | $30.71 | $30.72 | $29.83 | 859,720 |
| 2019-09-19 | $30.73 | $30.73 | $30.70 | $30.73 | $29.83 | 929,746 |
| 2019-09-18 | $30.72 | $30.73 | $30.71 | $30.72 | $29.83 | 473,515 |
| 2019-09-17 | $30.72 | $30.72 | $30.69 | $30.71 | $29.82 | 1,819,252 |
| 2019-09-16 | $30.72 | $30.73 | $30.71 | $30.73 | $29.83 | 497,704 |
| 2019-09-13 | $30.71 | $30.73 | $30.70 | $30.73 | $29.83 | 2,841,073 |
| 2019-09-12 | $30.70 | $30.71 | $30.69 | $30.70 | $29.81 | 804,980 |
| 2019-09-11 | $30.68 | $30.71 | $30.68 | $30.70 | $29.81 | 750,863 |
| 2019-09-10 | $30.68 | $30.70 | $30.68 | $30.69 | $29.80 | 1,650,100 |
| 2019-09-09 | $30.70 | $30.70 | $30.68 | $30.69 | $29.80 | 551,261 |
| 2019-09-06 | $30.68 | $30.70 | $30.67 | $30.69 | $29.80 | 2,192,440 |
| 2019-09-05 | $30.68 | $30.70 | $30.67 | $30.68 | $29.79 | 761,420 |
| 2019-09-04 | $30.65 | $30.70 | $30.65 | $30.70 | $29.81 | 406,695 |
| 2019-09-03 | $30.65 | $30.68 | $30.64 | $30.65 | $29.76 | 1,715,075 |
| 2019-08-30 | $30.72 | $30.73 | $30.72 | $30.72 | $29.76 | 406,966 |
| 2019-08-29 | $30.70 | $30.72 | $30.69 | $30.72 | $29.76 | 1,120,284 |
| 2019-08-28 | $30.71 | $30.71 | $30.69 | $30.71 | $29.75 | 1,482,387 |
| 2019-08-27 | $30.70 | $30.71 | $30.69 | $30.70 | $29.74 | 3,752,351 |
| 2019-08-26 | $30.71 | $30.72 | $30.69 | $30.70 | $29.74 | 841,524 |
| 2019-08-23 | $30.71 | $30.72 | $30.69 | $30.70 | $29.74 | 381,391 |
| 2019-08-22 | $30.72 | $30.72 | $30.69 | $30.69 | $29.73 | 624,730 |
| 2019-08-21 | $30.69 | $30.71 | $30.69 | $30.71 | $29.75 | 1,170,210 |
| 2019-08-20 | $30.70 | $30.71 | $30.69 | $30.69 | $29.73 | 426,570 |
| 2019-08-19 | $30.69 | $30.70 | $30.67 | $30.69 | $29.73 | 925,880 |
| 2019-08-16 | $30.68 | $30.69 | $30.67 | $30.69 | $29.73 | 523,687 |
| 2019-08-15 | $30.66 | $30.68 | $30.66 | $30.67 | $29.71 | 3,693,926 |
| 2019-08-14 | $30.67 | $30.69 | $30.65 | $30.66 | $29.70 | 480,418 |
| 2019-08-13 | $30.68 | $30.70 | $30.66 | $30.69 | $29.73 | 598,643 |
| 2019-08-12 | $30.68 | $30.69 | $30.67 | $30.68 | $29.72 | 573,501 |
| 2019-08-09 | $30.66 | $30.68 | $30.66 | $30.68 | $29.72 | 893,230 |
| 2019-08-08 | $30.66 | $30.68 | $30.65 | $30.65 | $29.69 | 1,339,418 |
| 2019-08-07 | $30.67 | $30.68 | $30.65 | $30.68 | $29.72 | 701,086 |
| 2019-08-06 | $30.65 | $30.67 | $30.65 | $30.65 | $29.69 | 569,122 |
| 2019-08-05 | $30.67 | $30.68 | $30.64 | $30.64 | $29.68 | 670,761 |
| 2019-08-02 | $30.68 | $30.68 | $30.66 | $30.67 | $29.71 | 653,322 |
| 2019-08-01 | $30.69 | $30.69 | $30.67 | $30.68 | $29.72 | 695,477 |
| 2019-07-31 | $30.75 | $30.75 | $30.72 | $30.74 | $29.71 | 1,184,211 |
| 2019-07-30 | $30.75 | $30.75 | $30.73 | $30.73 | $29.70 | 621,355 |
| 2019-07-29 | $30.75 | $30.75 | $30.73 | $30.74 | $29.71 | 644,006 |
| 2019-07-26 | $30.74 | $30.76 | $30.72 | $30.76 | $29.72 | 400,985 |
| 2019-07-25 | $30.74 | $30.74 | $30.72 | $30.73 | $29.70 | 815,388 |
| 2019-07-24 | $30.72 | $30.74 | $30.71 | $30.73 | $29.70 | 1,290,958 |
| 2019-07-23 | $30.71 | $30.73 | $30.71 | $30.72 | $29.69 | 785,218 |
| 2019-07-22 | $30.71 | $30.73 | $30.71 | $30.72 | $29.69 | 1,185,803 |
| 2019-07-19 | $30.72 | $30.73 | $30.71 | $30.71 | $29.68 | 1,083,357 |
| 2019-07-18 | $30.70 | $30.73 | $30.70 | $30.73 | $29.70 | 3,603,437 |
| 2019-07-17 | $30.72 | $30.73 | $30.70 | $30.70 | $29.67 | 1,250,155 |
| 2019-07-16 | $30.70 | $30.72 | $30.70 | $30.71 | $29.68 | 2,180,057 |
| 2019-07-15 | $30.71 | $30.71 | $30.69 | $30.70 | $29.67 | 511,924 |
| 2019-07-12 | $30.68 | $30.71 | $30.68 | $30.71 | $29.68 | 768,918 |
| 2019-07-11 | $30.68 | $30.70 | $30.67 | $30.69 | $29.66 | 1,837,260 |
| 2019-07-10 | $30.67 | $30.69 | $30.67 | $30.68 | $29.65 | 477,633 |
| 2019-07-09 | $30.68 | $30.69 | $30.67 | $30.69 | $29.66 | 415,576 |
| 2019-07-08 | $30.68 | $30.69 | $30.67 | $30.68 | $29.65 | 285,326 |
| 2019-07-05 | $30.69 | $30.69 | $30.66 | $30.68 | $29.65 | 421,672 |
| 2019-07-03 | $30.66 | $30.69 | $30.66 | $30.69 | $29.66 | 738,773 |
| 2019-07-02 | $30.66 | $30.67 | $30.65 | $30.67 | $29.64 | 512,081 |
| 2019-07-01 | $30.67 | $30.67 | $30.65 | $30.65 | $29.62 | 1,892,996 |
| 2019-06-28 | $30.71 | $30.73 | $30.71 | $30.73 | $29.63 | 910,112 |
| 2019-06-27 | $30.72 | $30.72 | $30.70 | $30.70 | $29.60 | 444,258 |
| 2019-06-26 | $30.72 | $30.72 | $30.69 | $30.71 | $29.61 | 1,399,366 |
| 2019-06-25 | $30.71 | $30.72 | $30.70 | $30.70 | $29.60 | 2,153,781 |
| 2019-06-24 | $30.71 | $30.72 | $30.70 | $30.72 | $29.62 | 851,001 |
| 2019-06-21 | $30.71 | $30.71 | $30.69 | $30.69 | $29.59 | 825,381 |
| 2019-06-20 | $30.69 | $30.71 | $30.69 | $30.69 | $29.59 | 1,009,162 |
| 2019-06-19 | $30.68 | $30.71 | $30.68 | $30.71 | $29.61 | 1,056,672 |
| 2019-06-18 | $30.69 | $30.70 | $30.67 | $30.67 | $29.57 | 1,329,084 |
| 2019-06-17 | $30.68 | $30.70 | $30.67 | $30.70 | $29.60 | 1,140,750 |
| 2019-06-14 | $30.66 | $30.68 | $30.66 | $30.68 | $29.58 | 563,757 |
| 2019-06-13 | $30.66 | $30.68 | $30.66 | $30.66 | $29.56 | 2,086,638 |
| 2019-06-12 | $30.67 | $30.68 | $30.66 | $30.66 | $29.56 | 446,190 |
| 2019-06-11 | $30.65 | $30.68 | $30.65 | $30.67 | $29.57 | 585,543 |
| 2019-06-10 | $30.65 | $30.67 | $30.65 | $30.66 | $29.56 | 1,442,381 |
| 2019-06-07 | $30.64 | $30.66 | $30.63 | $30.66 | $29.56 | 826,626 |
| 2019-06-06 | $30.64 | $30.66 | $30.64 | $30.64 | $29.54 | 2,297,994 |
| 2019-06-05 | $30.66 | $30.67 | $30.62 | $30.62 | $29.52 | 1,293,018 |
| 2019-06-04 | $30.65 | $30.67 | $30.65 | $30.65 | $29.55 | 1,193,842 |
| 2019-06-03 | $30.65 | $30.66 | $30.63 | $30.65 | $29.55 | 2,776,416 |
| 2019-05-31 | $30.72 | $30.72 | $30.70 | $30.71 | $29.53 | 1,436,513 |
| 2019-05-30 | $30.72 | $30.72 | $30.71 | $30.72 | $29.54 | 758,650 |
| 2019-05-29 | $30.73 | $30.73 | $30.70 | $30.71 | $29.53 | 506,869 |
| 2019-05-28 | $30.70 | $30.73 | $30.70 | $30.72 | $29.54 | 4,004,374 |
| 2019-05-24 | $30.70 | $30.71 | $30.69 | $30.69 | $29.51 | 652,880 |
| 2019-05-23 | $30.70 | $30.71 | $30.69 | $30.70 | $29.52 | 1,360,820 |
| 2019-05-22 | $30.69 | $30.71 | $30.69 | $30.71 | $29.53 | 464,758 |
| 2019-05-21 | $30.69 | $30.70 | $30.68 | $30.69 | $29.51 | 314,863 |
| 2019-05-20 | $30.70 | $30.70 | $30.69 | $30.69 | $29.51 | 507,850 |
| 2019-05-17 | $30.68 | $30.70 | $30.68 | $30.68 | $29.50 | 339,724 |
| 2019-05-16 | $30.68 | $30.70 | $30.68 | $30.68 | $29.50 | 314,463 |
| 2019-05-15 | $30.69 | $30.70 | $30.68 | $30.68 | $29.50 | 789,631 |
| 2019-05-14 | $30.67 | $30.70 | $30.66 | $30.68 | $29.50 | 1,186,012 |
| 2019-05-13 | $30.69 | $30.70 | $30.65 | $30.66 | $29.48 | 1,007,157 |
| 2019-05-10 | $30.69 | $30.69 | $30.68 | $30.68 | $29.50 | 404,370 |
| 2019-05-09 | $30.69 | $30.69 | $30.67 | $30.67 | $29.49 | 850,837 |
| 2019-05-08 | $30.69 | $30.69 | $30.68 | $30.68 | $29.50 | 1,325,144 |
| 2019-05-07 | $30.69 | $30.70 | $30.68 | $30.68 | $29.50 | 1,081,595 |
| 2019-05-06 | $30.68 | $30.70 | $30.67 | $30.68 | $29.50 | 3,119,599 |
| 2019-05-03 | $30.67 | $30.68 | $30.67 | $30.67 | $29.49 | 634,402 |
| 2019-05-02 | $30.66 | $30.68 | $30.66 | $30.67 | $29.49 | 2,825,627 |
| 2019-05-01 | $30.67 | $30.67 | $30.65 | $30.66 | $29.48 | 1,315,115 |
| 2019-04-30 | $30.73 | $30.75 | $30.72 | $30.72 | $29.47 | 1,552,153 |
| 2019-04-29 | $30.72 | $30.74 | $30.72 | $30.74 | $29.49 | 787,386 |
| 2019-04-26 | $30.72 | $30.73 | $30.72 | $30.73 | $29.48 | 782,234 |
| 2019-04-25 | $30.71 | $30.73 | $30.71 | $30.73 | $29.48 | 1,652,582 |
| 2019-04-24 | $30.71 | $30.73 | $30.70 | $30.72 | $29.47 | 1,639,289 |
| 2019-04-23 | $30.70 | $30.72 | $30.69 | $30.71 | $29.46 | 847,278 |
| 2019-04-22 | $30.68 | $30.71 | $30.68 | $30.69 | $29.44 | 2,321,646 |
| 2019-04-18 | $30.68 | $30.70 | $30.68 | $30.69 | $29.44 | 925,956 |
| 2019-04-17 | $30.69 | $30.70 | $30.68 | $30.68 | $29.43 | 845,071 |
| 2019-04-16 | $30.68 | $30.70 | $30.66 | $30.69 | $29.44 | 1,386,965 |
| 2019-04-15 | $30.68 | $30.70 | $30.68 | $30.69 | $29.44 | 1,217,953 |
| 2019-04-12 | $30.69 | $30.69 | $30.67 | $30.68 | $29.43 | 393,905 |
| 2019-04-11 | $30.66 | $30.68 | $30.66 | $30.67 | $29.42 | 1,276,686 |
| 2019-04-10 | $30.68 | $30.68 | $30.66 | $30.67 | $29.42 | 924,604 |
| 2019-04-09 | $30.65 | $30.68 | $30.65 | $30.68 | $29.43 | 2,948,702 |
| 2019-04-08 | $30.64 | $30.67 | $30.62 | $30.66 | $29.41 | 2,038,254 |
| 2019-04-05 | $30.66 | $30.66 | $30.63 | $30.65 | $29.40 | 1,168,090 |
| 2019-04-04 | $30.66 | $30.67 | $30.64 | $30.64 | $29.39 | 1,119,506 |
| 2019-04-03 | $30.65 | $30.67 | $30.63 | $30.67 | $29.42 | 5,044,037 |
| 2019-04-02 | $30.65 | $30.66 | $30.62 | $30.64 | $29.39 | 1,646,274 |
| 2019-04-01 | $30.61 | $30.65 | $30.60 | $30.65 | $29.40 | 4,472,449 |
| 2019-03-29 | $30.68 | $30.70 | $30.68 | $30.70 | $29.37 | 721,748 |
| 2019-03-28 | $30.69 | $30.69 | $30.67 | $30.69 | $29.36 | 666,664 |
| 2019-03-27 | $30.67 | $30.69 | $30.67 | $30.67 | $29.35 | 1,073,022 |
| 2019-03-26 | $30.66 | $30.68 | $30.65 | $30.66 | $29.34 | 1,528,538 |
| 2019-03-25 | $30.67 | $30.68 | $30.65 | $30.67 | $29.35 | 1,936,169 |
| 2019-03-22 | $30.66 | $30.67 | $30.65 | $30.65 | $29.33 | 3,625,207 |
| 2019-03-21 | $30.66 | $30.67 | $30.66 | $30.67 | $29.35 | 1,915,958 |
| 2019-03-20 | $30.68 | $30.68 | $30.66 | $30.66 | $29.34 | 1,660,266 |
| 2019-03-19 | $30.65 | $30.67 | $30.65 | $30.67 | $29.35 | 757,416 |
| 2019-03-18 | $30.64 | $30.67 | $30.64 | $30.65 | $29.33 | 1,100,739 |
| 2019-03-15 | $30.62 | $30.65 | $30.62 | $30.65 | $29.33 | 690,456 |
| 2019-03-14 | $30.63 | $30.65 | $30.63 | $30.64 | $29.32 | 718,555 |
| 2019-03-13 | $30.63 | $30.65 | $30.63 | $30.65 | $29.33 | 705,591 |
| 2019-03-12 | $30.62 | $30.64 | $30.62 | $30.63 | $29.31 | 580,146 |
| 2019-03-11 | $30.63 | $30.64 | $30.62 | $30.64 | $29.32 | 598,909 |
| 2019-03-08 | $30.61 | $30.64 | $30.60 | $30.63 | $29.31 | 3,803,029 |
| 2019-03-07 | $30.61 | $30.62 | $30.61 | $30.61 | $29.29 | 615,976 |
| 2019-03-06 | $30.62 | $30.63 | $30.60 | $30.61 | $29.29 | 1,186,054 |
| 2019-03-05 | $30.60 | $30.62 | $30.60 | $30.60 | $29.28 | 724,734 |
| 2019-03-04 | $30.59 | $30.62 | $30.59 | $30.61 | $29.29 | 1,501,593 |
| 2019-03-01 | $30.59 | $30.61 | $30.58 | $30.60 | $29.28 | 1,639,976 |
| 2019-02-28 | $30.64 | $30.66 | $30.64 | $30.65 | $29.26 | 1,229,793 |
| 2019-02-27 | $30.65 | $30.66 | $30.64 | $30.66 | $29.27 | 1,090,340 |
| 2019-02-26 | $30.64 | $30.66 | $30.63 | $30.66 | $29.27 | 1,523,993 |
| 2019-02-25 | $30.64 | $30.65 | $30.63 | $30.65 | $29.26 | 761,761 |
| 2019-02-22 | $30.62 | $30.66 | $30.62 | $30.63 | $29.24 | 1,268,153 |
| 2019-02-21 | $30.64 | $30.64 | $30.61 | $30.61 | $29.22 | 1,484,234 |
| 2019-02-20 | $30.61 | $30.64 | $30.61 | $30.61 | $29.22 | 1,218,825 |
| 2019-02-19 | $30.64 | $30.64 | $30.61 | $30.61 | $29.22 | 1,170,367 |
| 2019-02-15 | $30.61 | $30.63 | $30.59 | $30.63 | $29.24 | 3,218,241 |
| 2019-02-14 | $30.60 | $30.61 | $30.60 | $30.60 | $29.21 | 670,076 |
| 2019-02-13 | $30.60 | $30.62 | $30.60 | $30.61 | $29.22 | 858,838 |
| 2019-02-12 | $30.62 | $30.62 | $30.59 | $30.61 | $29.22 | 1,329,818 |
| 2019-02-11 | $30.58 | $30.61 | $30.58 | $30.59 | $29.20 | 2,082,901 |
| 2019-02-08 | $30.57 | $30.60 | $30.57 | $30.58 | $29.19 | 1,065,518 |
| 2019-02-07 | $30.57 | $30.60 | $30.57 | $30.58 | $29.19 | 1,905,748 |
| 2019-02-06 | $30.57 | $30.60 | $30.57 | $30.58 | $29.19 | 847,385 |
| 2019-02-05 | $30.56 | $30.60 | $30.56 | $30.59 | $29.20 | 2,841,438 |
| 2019-02-04 | $30.58 | $30.58 | $30.55 | $30.57 | $29.18 | 920,643 |
| 2019-02-01 | $30.53 | $30.58 | $30.53 | $30.56 | $29.17 | 2,506,102 |
| 2019-01-31 | $30.61 | $30.63 | $30.58 | $30.62 | $29.15 | 1,828,999 |
| 2019-01-30 | $30.61 | $30.62 | $30.58 | $30.61 | $29.14 | 1,698,320 |
| 2019-01-29 | $30.60 | $30.61 | $30.58 | $30.58 | $29.12 | 605,113 |
| 2019-01-28 | $30.57 | $30.60 | $30.57 | $30.60 | $29.13 | 713,408 |
| 2019-01-25 | $30.55 | $30.59 | $30.55 | $30.58 | $29.12 | 1,040,133 |
| 2019-01-24 | $30.55 | $30.58 | $30.53 | $30.53 | $29.07 | 3,166,298 |
| 2019-01-23 | $30.54 | $30.56 | $30.54 | $30.55 | $29.09 | 1,967,426 |
| 2019-01-22 | $30.57 | $30.57 | $30.54 | $30.56 | $29.10 | 1,089,480 |
| 2019-01-18 | $30.51 | $30.56 | $30.51 | $30.56 | $29.10 | 2,015,674 |
| 2019-01-17 | $30.49 | $30.52 | $30.49 | $30.50 | $29.04 | 533,250 |
| 2019-01-16 | $30.45 | $30.49 | $30.45 | $30.48 | $29.02 | 842,003 |
| 2019-01-15 | $30.45 | $30.47 | $30.45 | $30.46 | $29.00 | 1,180,528 |
| 2019-01-14 | $30.43 | $30.46 | $30.43 | $30.45 | $28.99 | 825,815 |
| 2019-01-11 | $30.45 | $30.45 | $30.43 | $30.43 | $28.97 | 985,180 |
| 2019-01-10 | $30.42 | $30.44 | $30.42 | $30.42 | $28.96 | 2,798,793 |
| 2019-01-09 | $30.41 | $30.43 | $30.38 | $30.43 | $28.97 | 3,132,208 |
| 2019-01-08 | $30.36 | $30.42 | $30.36 | $30.38 | $28.93 | 1,734,511 |
| 2019-01-07 | $30.35 | $30.38 | $30.35 | $30.38 | $28.93 | 1,126,616 |
| 2019-01-04 | $30.37 | $30.38 | $30.36 | $30.36 | $28.91 | 950,853 |
| 2019-01-03 | $30.36 | $30.37 | $30.32 | $30.35 | $28.90 | 1,556,982 |
| 2019-01-02 | $30.33 | $30.39 | $30.32 | $30.33 | $28.88 | 4,681,974 |
| 2018-12-31 | $30.34 | $30.38 | $30.33 | $30.37 | $28.92 | 1,578,839 |
| 2018-12-28 | $30.34 | $30.39 | $30.33 | $30.35 | $28.90 | 1,932,213 |
| 2018-12-27 | $30.32 | $30.38 | $30.31 | $30.34 | $28.89 | 5,716,982 |
| 2018-12-26 | $30.37 | $30.37 | $30.31 | $30.35 | $28.90 | 1,554,150 |
| 2018-12-24 | $30.29 | $30.35 | $30.28 | $30.35 | $28.90 | 1,272,292 |
| 2018-12-21 | $30.31 | $30.35 | $30.30 | $30.33 | $28.88 | 3,670,728 |
| 2018-12-20 | $30.35 | $30.35 | $30.29 | $30.32 | $28.87 | 1,900,842 |
| 2018-12-19 | $30.36 | $30.39 | $30.34 | $30.36 | $28.91 | 1,262,594 |
| 2018-12-18 | $30.41 | $30.47 | $30.41 | $30.45 | $28.92 | 3,653,673 |
| 2018-12-17 | $30.45 | $30.46 | $30.43 | $30.43 | $28.90 | 1,101,499 |
| 2018-12-14 | $30.48 | $30.48 | $30.42 | $30.43 | $28.90 | 1,498,114 |
| 2018-12-13 | $30.49 | $30.49 | $30.39 | $30.43 | $28.90 | 2,316,381 |
| 2018-12-12 | $30.40 | $30.44 | $30.40 | $30.44 | $28.91 | 1,362,408 |
| 2018-12-11 | $30.37 | $30.44 | $30.36 | $30.41 | $28.88 | 3,112,673 |
| 2018-12-10 | $30.43 | $30.43 | $30.35 | $30.37 | $28.84 | 5,697,675 |
| 2018-12-07 | $30.42 | $30.43 | $30.38 | $30.42 | $28.89 | 2,156,806 |
| 2018-12-06 | $30.29 | $30.39 | $30.21 | $30.35 | $28.82 | 5,429,270 |
| 2018-12-04 | $30.48 | $30.48 | $30.38 | $30.39 | $28.86 | 4,951,965 |
| 2018-12-03 | $30.53 | $30.54 | $30.46 | $30.48 | $28.95 | 1,287,047 |
| 2018-11-30 | $30.60 | $30.62 | $30.60 | $30.61 | $29.01 | 983,820 |
| 2018-11-29 | $30.63 | $30.64 | $30.61 | $30.61 | $29.01 | 2,041,231 |
| 2018-11-28 | $30.63 | $30.64 | $30.62 | $30.64 | $29.04 | 1,143,379 |
| 2018-11-27 | $30.64 | $30.65 | $30.62 | $30.64 | $29.04 | 1,672,216 |
| 2018-11-26 | $30.65 | $30.65 | $30.64 | $30.65 | $29.04 | 1,138,775 |
| 2018-11-23 | $30.64 | $30.65 | $30.64 | $30.65 | $29.04 | 345,867 |
| 2018-11-21 | $30.64 | $30.65 | $30.63 | $30.65 | $29.04 | 867,679 |
| 2018-11-20 | $30.67 | $30.67 | $30.64 | $30.64 | $29.04 | 3,169,790 |
| 2018-11-19 | $30.68 | $30.68 | $30.66 | $30.67 | $29.06 | 1,329,303 |
| 2018-11-16 | $30.68 | $30.69 | $30.65 | $30.68 | $29.07 | 5,889,710 |
| 2018-11-15 | $30.67 | $30.69 | $30.64 | $30.66 | $29.05 | 2,168,187 |
| 2018-11-14 | $30.69 | $30.70 | $30.63 | $30.66 | $29.05 | 5,413,605 |
| 2018-11-13 | $30.69 | $30.70 | $30.68 | $30.69 | $29.08 | 1,115,230 |
| 2018-11-12 | $30.69 | $30.69 | $30.68 | $30.69 | $29.08 | 502,187 |
| 2018-11-09 | $30.67 | $30.69 | $30.65 | $30.67 | $29.06 | 1,134,688 |
| 2018-11-08 | $30.67 | $30.69 | $30.67 | $30.67 | $29.06 | 1,805,360 |
| 2018-11-07 | $30.66 | $30.68 | $30.66 | $30.68 | $29.07 | 1,331,930 |
| 2018-11-06 | $30.68 | $30.68 | $30.65 | $30.66 | $29.05 | 4,281,251 |
| 2018-11-05 | $30.66 | $30.68 | $30.66 | $30.67 | $29.06 | 1,277,213 |
| 2018-11-02 | $30.68 | $30.68 | $30.65 | $30.67 | $29.06 | 2,181,370 |
| 2018-11-01 | $30.67 | $30.67 | $30.66 | $30.67 | $29.06 | 1,365,489 |
| 2018-10-31 | $30.74 | $30.74 | $30.71 | $30.73 | $29.06 | 1,860,867 |
| 2018-10-30 | $30.75 | $30.75 | $30.73 | $30.74 | $29.06 | 1,204,760 |
| 2018-10-29 | $30.75 | $30.75 | $30.73 | $30.74 | $29.06 | 901,082 |
| 2018-10-26 | $30.74 | $30.75 | $30.71 | $30.74 | $29.06 | 2,264,911 |
| 2018-10-25 | $30.74 | $30.75 | $30.72 | $30.74 | $29.06 | 1,808,594 |
| 2018-10-24 | $30.74 | $30.75 | $30.73 | $30.74 | $29.06 | 890,374 |
| 2018-10-23 | $30.74 | $30.75 | $30.73 | $30.75 | $29.07 | 1,717,423 |
| 2018-10-22 | $30.74 | $30.75 | $30.74 | $30.74 | $29.06 | 1,658,062 |
| 2018-10-19 | $30.74 | $30.75 | $30.72 | $30.74 | $29.06 | 2,067,878 |
| 2018-10-18 | $30.74 | $30.74 | $30.73 | $30.74 | $29.06 | 840,900 |
| 2018-10-17 | $30.75 | $30.75 | $30.72 | $30.74 | $29.06 | 2,626,905 |
| 2018-10-16 | $30.74 | $30.76 | $30.73 | $30.75 | $29.07 | 2,307,954 |
| 2018-10-15 | $30.74 | $30.75 | $30.73 | $30.75 | $29.07 | 1,585,475 |
| 2018-10-12 | $30.74 | $30.74 | $30.73 | $30.74 | $29.06 | 1,220,458 |
| 2018-10-11 | $30.75 | $30.75 | $30.73 | $30.74 | $29.06 | 2,205,618 |
| 2018-10-10 | $30.75 | $30.75 | $30.73 | $30.75 | $29.07 | 4,310,147 |
| 2018-10-09 | $30.74 | $30.75 | $30.73 | $30.73 | $29.06 | 1,175,072 |
| 2018-10-08 | $30.74 | $30.75 | $30.71 | $30.74 | $29.06 | 1,406,476 |
| 2018-10-05 | $30.74 | $30.75 | $30.72 | $30.72 | $29.05 | 3,585,488 |
| 2018-10-04 | $30.74 | $30.74 | $30.72 | $30.74 | $29.06 | 1,510,459 |
| 2018-10-03 | $30.72 | $30.73 | $30.72 | $30.73 | $29.06 | 882,141 |
| 2018-10-02 | $30.72 | $30.73 | $30.69 | $30.72 | $29.05 | 1,225,260 |
| 2018-10-01 | $30.72 | $30.72 | $30.71 | $30.71 | $29.04 | 814,600 |
| 2018-09-28 | $30.79 | $30.80 | $30.76 | $30.79 | $29.05 | 1,367,525 |
| 2018-09-27 | $30.78 | $30.79 | $30.77 | $30.79 | $29.05 | 1,063,593 |
| 2018-09-26 | $30.78 | $30.79 | $30.77 | $30.78 | $29.04 | 4,330,684 |
| 2018-09-25 | $30.78 | $30.79 | $30.77 | $30.77 | $29.03 | 810,672 |
| 2018-09-24 | $30.76 | $30.78 | $30.76 | $30.78 | $29.04 | 641,009 |
| 2018-09-21 | $30.77 | $30.78 | $30.76 | $30.78 | $29.04 | 1,312,269 |
| 2018-09-20 | $30.78 | $30.78 | $30.76 | $30.76 | $29.02 | 733,496 |
| 2018-09-19 | $30.78 | $30.78 | $30.75 | $30.77 | $29.03 | 657,288 |
| 2018-09-18 | $30.77 | $30.77 | $30.75 | $30.77 | $29.03 | 812,609 |
| 2018-09-17 | $30.77 | $30.77 | $30.75 | $30.77 | $29.03 | 735,688 |
| 2018-09-14 | $30.74 | $30.77 | $30.74 | $30.75 | $29.01 | 658,893 |
| 2018-09-13 | $30.75 | $30.76 | $30.74 | $30.75 | $29.01 | 1,102,992 |
| 2018-09-12 | $30.76 | $30.76 | $30.74 | $30.74 | $29.00 | 1,080,300 |
| 2018-09-11 | $30.74 | $30.76 | $30.73 | $30.76 | $29.02 | 1,191,905 |
| 2018-09-10 | $30.74 | $30.74 | $30.73 | $30.73 | $28.99 | 399,512 |
| 2018-09-07 | $30.74 | $30.74 | $30.73 | $30.73 | $28.99 | 611,577 |
| 2018-09-06 | $30.74 | $30.75 | $30.73 | $30.73 | $28.99 | 627,781 |
| 2018-09-05 | $30.74 | $30.74 | $30.73 | $30.73 | $28.99 | 643,544 |
| 2018-09-04 | $30.74 | $30.74 | $30.73 | $30.74 | $29.00 | 604,500 |
| 2018-08-31 | $30.79 | $30.80 | $30.79 | $30.79 | $28.98 | 891,864 |
| 2018-08-30 | $30.81 | $30.81 | $30.79 | $30.79 | $28.98 | 558,180 |
| 2018-08-29 | $30.79 | $30.80 | $30.78 | $30.79 | $28.98 | 788,332 |
| 2018-08-28 | $30.79 | $30.79 | $30.78 | $30.79 | $28.98 | 950,556 |
| 2018-08-27 | $30.78 | $30.80 | $30.77 | $30.79 | $28.98 | 649,207 |
| 2018-08-24 | $30.77 | $30.79 | $30.75 | $30.76 | $28.96 | 2,522,383 |
| 2018-08-23 | $30.76 | $30.78 | $30.76 | $30.76 | $28.96 | 623,731 |
| 2018-08-22 | $30.77 | $30.78 | $30.76 | $30.76 | $28.96 | 981,378 |
| 2018-08-21 | $30.78 | $30.78 | $30.75 | $30.77 | $28.97 | 1,950,535 |
| 2018-08-20 | $30.77 | $30.77 | $30.76 | $30.76 | $28.96 | 391,005 |
| 2018-08-17 | $30.77 | $30.77 | $30.75 | $30.76 | $28.96 | 668,136 |
| 2018-08-16 | $30.76 | $30.77 | $30.75 | $30.77 | $28.97 | 1,454,300 |
| 2018-08-15 | $30.76 | $30.77 | $30.75 | $30.75 | $28.95 | 3,004,229 |
| 2018-08-14 | $30.76 | $30.76 | $30.74 | $30.76 | $28.96 | 1,475,122 |
| 2018-08-13 | $30.76 | $30.77 | $30.75 | $30.76 | $28.96 | 797,917 |
| 2018-08-10 | $30.76 | $30.76 | $30.74 | $30.76 | $28.96 | 849,883 |
| 2018-08-09 | $30.75 | $30.76 | $30.73 | $30.76 | $28.96 | 1,075,791 |
| 2018-08-08 | $30.74 | $30.74 | $30.73 | $30.74 | $28.94 | 587,233 |
| 2018-08-07 | $30.74 | $30.74 | $30.72 | $30.74 | $28.94 | 899,707 |
| 2018-08-06 | $30.73 | $30.74 | $30.72 | $30.74 | $28.94 | 1,342,732 |
| 2018-08-03 | $30.73 | $30.73 | $30.71 | $30.73 | $28.93 | 890,066 |
| 2018-08-02 | $30.73 | $30.73 | $30.72 | $30.73 | $28.93 | 853,985 |
| 2018-08-01 | $30.71 | $30.73 | $30.70 | $30.73 | $28.93 | 1,012,379 |
| 2018-07-31 | $30.79 | $30.80 | $30.77 | $30.77 | $28.90 | 520,732 |
| 2018-07-30 | $30.79 | $30.80 | $30.77 | $30.79 | $28.92 | 584,826 |
| 2018-07-27 | $30.78 | $30.78 | $30.77 | $30.77 | $28.90 | 536,232 |
| 2018-07-26 | $30.77 | $30.80 | $30.75 | $30.78 | $28.91 | 4,020,300 |
| 2018-07-25 | $30.76 | $30.77 | $30.75 | $30.76 | $28.89 | 683,248 |
| 2018-07-24 | $30.76 | $30.76 | $30.75 | $30.76 | $28.89 | 728,710 |
| 2018-07-23 | $30.76 | $30.76 | $30.74 | $30.76 | $28.89 | 541,124 |
| 2018-07-20 | $30.75 | $30.75 | $30.73 | $30.74 | $28.87 | 563,758 |
| 2018-07-19 | $30.74 | $30.75 | $30.73 | $30.75 | $28.88 | 772,700 |
| 2018-07-18 | $30.74 | $30.74 | $30.72 | $30.72 | $28.85 | 616,712 |
| 2018-07-17 | $30.74 | $30.74 | $30.71 | $30.73 | $28.86 | 1,237,763 |
| 2018-07-16 | $30.73 | $30.74 | $30.71 | $30.74 | $28.87 | 665,100 |
| 2018-07-13 | $30.73 | $30.73 | $30.72 | $30.73 | $28.86 | 531,545 |
| 2018-07-12 | $30.72 | $30.73 | $30.71 | $30.72 | $28.85 | 608,862 |
| 2018-07-11 | $30.72 | $30.72 | $30.69 | $30.72 | $28.85 | 1,241,301 |
| 2018-07-10 | $30.71 | $30.72 | $30.67 | $30.72 | $28.85 | 1,742,704 |
| 2018-07-09 | $30.69 | $30.72 | $30.69 | $30.70 | $28.84 | 766,535 |
| 2018-07-06 | $30.70 | $30.71 | $30.69 | $30.69 | $28.83 | 1,734,565 |
| 2018-07-05 | $30.70 | $30.70 | $30.67 | $30.69 | $28.83 | 1,147,179 |
| 2018-07-03 | $30.69 | $30.69 | $30.68 | $30.68 | $28.82 | 407,352 |
| 2018-07-02 | $30.69 | $30.70 | $30.66 | $30.69 | $28.83 | 2,844,681 |
| 2018-06-29 | $30.76 | $30.76 | $30.74 | $30.75 | $28.82 | 782,670 |
| 2018-06-28 | $30.76 | $30.76 | $30.74 | $30.74 | $28.81 | 978,268 |
| 2018-06-27 | $30.76 | $30.76 | $30.74 | $30.76 | $28.83 | 603,181 |
| 2018-06-26 | $30.76 | $30.76 | $30.74 | $30.75 | $28.82 | 1,031,468 |
| 2018-06-25 | $30.75 | $30.77 | $30.74 | $30.75 | $28.82 | 969,886 |
| 2018-06-22 | $30.76 | $30.76 | $30.75 | $30.76 | $28.83 | 928,519 |
| 2018-06-21 | $30.75 | $30.77 | $30.74 | $30.75 | $28.82 | 1,268,140 |
| 2018-06-20 | $30.76 | $30.76 | $30.74 | $30.74 | $28.81 | 1,115,762 |
| 2018-06-19 | $30.75 | $30.76 | $30.74 | $30.76 | $28.83 | 1,176,618 |
| 2018-06-18 | $30.75 | $30.75 | $30.74 | $30.75 | $28.82 | 2,214,166 |
| 2018-06-15 | $30.74 | $30.75 | $30.73 | $30.75 | $28.82 | 787,760 |
| 2018-06-14 | $30.74 | $30.74 | $30.73 | $30.74 | $28.81 | 968,948 |
| 2018-06-13 | $30.73 | $30.74 | $30.72 | $30.74 | $28.81 | 591,974 |
| 2018-06-12 | $30.74 | $30.74 | $30.71 | $30.73 | $28.80 | 1,196,682 |
| 2018-06-11 | $30.74 | $30.74 | $30.73 | $30.74 | $28.81 | 541,779 |
| 2018-06-08 | $30.74 | $30.74 | $30.72 | $30.73 | $28.80 | 481,971 |
| 2018-06-07 | $30.73 | $30.74 | $30.72 | $30.74 | $28.81 | 486,000 |
| 2018-06-06 | $30.72 | $30.73 | $30.72 | $30.73 | $28.80 | 521,261 |
| 2018-06-05 | $30.73 | $30.73 | $30.71 | $30.72 | $28.79 | 1,016,283 |
| 2018-06-04 | $30.74 | $30.74 | $30.72 | $30.73 | $28.80 | 1,077,455 |
| 2018-06-01 | $30.74 | $30.74 | $30.72 | $30.72 | $28.79 | 3,691,711 |
| 2018-05-31 | $30.79 | $30.79 | $30.78 | $30.78 | $28.79 | 429,148 |
| 2018-05-30 | $30.80 | $30.80 | $30.78 | $30.79 | $28.80 | 1,235,228 |
| 2018-05-29 | $30.77 | $30.80 | $30.77 | $30.79 | $28.80 | 579,913 |
| 2018-05-25 | $30.79 | $30.80 | $30.75 | $30.77 | $28.78 | 551,342 |
| 2018-05-24 | $30.79 | $30.79 | $30.77 | $30.78 | $28.79 | 778,500 |
| 2018-05-23 | $30.78 | $30.79 | $30.76 | $30.79 | $28.80 | 543,436 |
| 2018-05-22 | $30.80 | $30.80 | $30.78 | $30.78 | $28.79 | 563,320 |
| 2018-05-21 | $30.79 | $30.80 | $30.75 | $30.79 | $28.80 | 2,460,043 |
| 2018-05-18 | $30.79 | $30.79 | $30.78 | $30.79 | $28.80 | 594,388 |
| 2018-05-17 | $30.78 | $30.79 | $30.77 | $30.79 | $28.80 | 1,092,030 |
| 2018-05-16 | $30.78 | $30.79 | $30.77 | $30.79 | $28.80 | 820,686 |
| 2018-05-15 | $30.78 | $30.78 | $30.76 | $30.77 | $28.78 | 1,112,217 |
| 2018-05-14 | $30.77 | $30.78 | $30.74 | $30.77 | $28.78 | 787,381 |
| 2018-05-11 | $30.76 | $30.77 | $30.75 | $30.77 | $28.78 | 474,530 |
| 2018-05-10 | $30.77 | $30.77 | $30.74 | $30.75 | $28.76 | 721,951 |
| 2018-05-09 | $30.77 | $30.77 | $30.74 | $30.77 | $28.78 | 831,520 |
| 2018-05-08 | $30.76 | $30.77 | $30.75 | $30.75 | $28.76 | 579,106 |
| 2018-05-07 | $30.76 | $30.77 | $30.75 | $30.75 | $28.76 | 2,141,700 |
| 2018-05-04 | $30.75 | $30.75 | $30.73 | $30.75 | $28.76 | 1,134,969 |
| 2018-05-03 | $30.75 | $30.75 | $30.74 | $30.74 | $28.75 | 1,934,022 |
| 2018-05-02 | $30.75 | $30.75 | $30.73 | $30.75 | $28.76 | 2,031,529 |
| 2018-05-01 | $30.74 | $30.74 | $30.72 | $30.73 | $28.74 | 919,733 |
| 2018-04-30 | $30.77 | $30.79 | $30.76 | $30.79 | $28.75 | 445,668 |
| 2018-04-27 | $30.77 | $30.78 | $30.75 | $30.78 | $28.74 | 929,135 |
| 2018-04-26 | $30.75 | $30.78 | $30.75 | $30.77 | $28.73 | 387,805 |
| 2018-04-25 | $30.75 | $30.78 | $30.75 | $30.75 | $28.71 | 502,671 |
| 2018-04-24 | $30.77 | $30.77 | $30.75 | $30.75 | $28.71 | 567,239 |
| 2018-04-23 | $30.76 | $30.77 | $30.75 | $30.77 | $28.73 | 2,616,216 |
| 2018-04-20 | $30.75 | $30.76 | $30.74 | $30.74 | $28.70 | 744,164 |
| 2018-04-19 | $30.72 | $30.75 | $30.72 | $30.75 | $28.71 | 658,324 |
| 2018-04-18 | $30.74 | $30.74 | $30.72 | $30.73 | $28.69 | 586,163 |
| 2018-04-17 | $30.72 | $30.75 | $30.72 | $30.74 | $28.70 | 964,800 |
| 2018-04-16 | $30.74 | $30.74 | $30.71 | $30.72 | $28.68 | 462,698 |
| 2018-04-13 | $30.73 | $30.74 | $30.72 | $30.72 | $28.68 | 586,446 |
| 2018-04-12 | $30.73 | $30.73 | $30.70 | $30.72 | $28.68 | 688,882 |
| 2018-04-11 | $30.71 | $30.73 | $30.71 | $30.72 | $28.68 | 613,567 |
| 2018-04-10 | $30.70 | $30.72 | $30.70 | $30.71 | $28.67 | 512,735 |
| 2018-04-09 | $30.70 | $30.71 | $30.68 | $30.71 | $28.67 | 848,660 |
| 2018-04-06 | $30.70 | $30.70 | $30.68 | $30.68 | $28.65 | 732,884 |
| 2018-04-05 | $30.70 | $30.71 | $30.68 | $30.69 | $28.66 | 710,074 |
| 2018-04-04 | $30.70 | $30.70 | $30.66 | $30.70 | $28.67 | 1,891,688 |
| 2018-04-03 | $30.70 | $30.70 | $30.68 | $30.69 | $28.66 | 724,113 |
| 2018-04-02 | $30.71 | $30.71 | $30.68 | $30.70 | $28.67 | 2,216,023 |
| 2018-03-29 | $30.73 | $30.74 | $30.70 | $30.73 | $28.65 | 640,529 |
| 2018-03-28 | $30.74 | $30.74 | $30.72 | $30.74 | $28.66 | 828,810 |
| 2018-03-27 | $30.72 | $30.76 | $30.71 | $30.74 | $28.66 | 2,351,642 |
| 2018-03-26 | $30.74 | $30.74 | $30.68 | $30.72 | $28.64 | 1,903,507 |
| 2018-03-23 | $30.72 | $30.73 | $30.71 | $30.73 | $28.65 | 404,658 |
| 2018-03-22 | $30.74 | $30.74 | $30.71 | $30.72 | $28.64 | 698,113 |
| 2018-03-21 | $30.72 | $30.74 | $30.71 | $30.73 | $28.65 | 1,475,350 |
| 2018-03-20 | $30.74 | $30.74 | $30.69 | $30.69 | $28.61 | 2,001,787 |
| 2018-03-19 | $30.73 | $30.73 | $30.72 | $30.73 | $28.65 | 355,916 |
| 2018-03-16 | $30.74 | $30.74 | $30.72 | $30.73 | $28.65 | 424,517 |
| 2018-03-15 | $30.74 | $30.74 | $30.72 | $30.73 | $28.65 | 531,277 |
| 2018-03-14 | $30.73 | $30.75 | $30.73 | $30.74 | $28.66 | 852,169 |
| 2018-03-13 | $30.75 | $30.75 | $30.73 | $30.74 | $28.66 | 775,584 |
| 2018-03-12 | $30.74 | $30.74 | $30.73 | $30.74 | $28.66 | 926,326 |
| 2018-03-09 | $30.74 | $30.74 | $30.73 | $30.73 | $28.65 | 736,550 |
| 2018-03-08 | $30.73 | $30.75 | $30.72 | $30.74 | $28.66 | 1,829,200 |
| 2018-03-07 | $30.73 | $30.74 | $30.71 | $30.73 | $28.65 | 493,715 |
| 2018-03-06 | $30.73 | $30.73 | $30.71 | $30.72 | $28.64 | 297,606 |
| 2018-03-05 | $30.75 | $30.75 | $30.72 | $30.73 | $28.65 | 441,960 |
| 2018-03-02 | $30.72 | $30.73 | $30.71 | $30.73 | $28.65 | 822,010 |
| 2018-03-01 | $30.74 | $30.74 | $30.71 | $30.72 | $28.64 | 754,034 |
| 2018-02-28 | $30.76 | $30.76 | $30.74 | $30.76 | $28.64 | 801,824 |
| 2018-02-27 | $30.74 | $30.75 | $30.73 | $30.75 | $28.63 | 552,170 |
| 2018-02-26 | $30.74 | $30.75 | $30.72 | $30.73 | $28.61 | 422,591 |
| 2018-02-23 | $30.74 | $30.77 | $30.72 | $30.73 | $28.61 | 1,134,457 |
| 2018-02-22 | $30.75 | $30.77 | $30.73 | $30.74 | $28.62 | 865,482 |
| 2018-02-21 | $30.76 | $30.76 | $30.73 | $30.74 | $28.62 | 1,027,579 |
| 2018-02-20 | $30.74 | $30.75 | $30.73 | $30.74 | $28.62 | 433,573 |
| 2018-02-16 | $30.75 | $30.75 | $30.70 | $30.73 | $28.61 | 1,487,908 |
| 2018-02-15 | $30.75 | $30.75 | $30.72 | $30.74 | $28.62 | 715,804 |
| 2018-02-14 | $30.75 | $30.75 | $30.73 | $30.74 | $28.62 | 796,334 |
| 2018-02-13 | $30.75 | $30.85 | $30.73 | $30.74 | $28.62 | 1,642,743 |
| 2018-02-12 | $30.75 | $30.76 | $30.74 | $30.74 | $28.62 | 773,373 |
| 2018-02-09 | $30.72 | $30.76 | $30.72 | $30.74 | $28.62 | 1,942,898 |
| 2018-02-08 | $30.75 | $30.75 | $30.71 | $30.72 | $28.60 | 579,433 |
| 2018-02-07 | $30.75 | $30.77 | $30.72 | $30.73 | $28.61 | 813,115 |
| 2018-02-06 | $30.74 | $30.76 | $30.71 | $30.73 | $28.61 | 645,335 |
| 2018-02-05 | $30.75 | $30.77 | $30.73 | $30.75 | $28.63 | 554,687 |
| 2018-02-02 | $30.75 | $30.78 | $30.74 | $30.74 | $28.62 | 902,520 |
| 2018-02-01 | $30.76 | $30.76 | $30.74 | $30.75 | $28.63 | 762,490 |
| 2018-01-31 | $30.76 | $30.79 | $30.76 | $30.79 | $28.63 | 3,990,275 |
| 2018-01-30 | $30.79 | $30.79 | $30.76 | $30.78 | $28.62 | 415,769 |
| 2018-01-29 | $30.77 | $30.80 | $30.76 | $30.79 | $28.63 | 1,109,700 |
| 2018-01-26 | $30.75 | $30.78 | $30.75 | $30.77 | $28.61 | 680,132 |
| 2018-01-25 | $30.75 | $30.76 | $30.75 | $30.76 | $28.60 | 564,846 |
| 2018-01-24 | $30.75 | $30.76 | $30.74 | $30.75 | $28.59 | 322,578 |
| 2018-01-23 | $30.75 | $30.75 | $30.72 | $30.73 | $28.57 | 493,011 |
| 2018-01-22 | $30.75 | $30.75 | $30.72 | $30.73 | $28.57 | 427,680 |
| 2018-01-19 | $30.75 | $30.75 | $30.72 | $30.73 | $28.57 | 652,127 |
| 2018-01-18 | $30.72 | $30.74 | $30.71 | $30.73 | $28.57 | 619,992 |
| 2018-01-17 | $30.73 | $30.73 | $30.71 | $30.73 | $28.57 | 390,225 |
| 2018-01-16 | $30.74 | $30.74 | $30.70 | $30.72 | $28.56 | 212,427 |
| 2018-01-12 | $30.71 | $30.72 | $30.69 | $30.72 | $28.56 | 593,048 |
| 2018-01-11 | $30.70 | $30.72 | $30.68 | $30.70 | $28.55 | 790,684 |
| 2018-01-10 | $30.76 | $30.76 | $30.69 | $30.71 | $28.56 | 315,746 |
| 2018-01-09 | $30.69 | $30.72 | $30.69 | $30.72 | $28.56 | 835,201 |
| 2018-01-08 | $30.70 | $30.70 | $30.68 | $30.70 | $28.55 | 209,491 |
| 2018-01-05 | $30.69 | $30.70 | $30.67 | $30.69 | $28.54 | 302,018 |
| 2018-01-04 | $30.69 | $30.69 | $30.67 | $30.69 | $28.54 | 216,487 |
| 2018-01-03 | $30.67 | $30.69 | $30.66 | $30.67 | $28.52 | 638,523 |
| 2018-01-02 | $30.69 | $30.72 | $30.63 | $30.66 | $28.51 | 863,013 |
| 2017-12-29 | $30.65 | $30.73 | $30.65 | $30.67 | $28.52 | 726,673 |
| 2017-12-28 | $30.67 | $30.74 | $30.65 | $30.70 | $28.55 | 519,229 |
| 2017-12-27 | $30.63 | $30.68 | $30.63 | $30.67 | $28.52 | 427,350 |
| 2017-12-26 | $30.63 | $30.65 | $30.62 | $30.64 | $28.49 | 497,882 |
| 2017-12-22 | $30.67 | $30.67 | $30.62 | $30.64 | $28.49 | 312,997 |
| 2017-12-21 | $30.65 | $30.67 | $30.65 | $30.66 | $28.51 | 169,647 |
| 2017-12-20 | $30.67 | $30.68 | $30.64 | $30.66 | $28.51 | 650,612 |
| 2017-12-19 | $30.70 | $30.71 | $30.65 | $30.66 | $28.51 | 261,259 |
| 2017-12-18 | $30.72 | $30.74 | $30.72 | $30.74 | $28.52 | 816,081 |
| 2017-12-15 | $30.74 | $30.75 | $30.72 | $30.74 | $28.52 | 386,066 |
| 2017-12-14 | $30.74 | $30.74 | $30.71 | $30.74 | $28.52 | 321,037 |
| 2017-12-13 | $30.72 | $30.74 | $30.71 | $30.74 | $28.52 | 331,327 |
| 2017-12-12 | $30.70 | $30.72 | $30.70 | $30.72 | $28.50 | 209,738 |
| 2017-12-11 | $30.73 | $30.73 | $30.70 | $30.71 | $28.49 | 229,860 |
| 2017-12-08 | $30.73 | $30.73 | $30.70 | $30.72 | $28.50 | 117,875 |
| 2017-12-07 | $30.72 | $30.72 | $30.72 | $30.72 | $28.49 | 259,539 |
| 2017-12-06 | $30.73 | $30.73 | $30.70 | $30.71 | $28.49 | 171,743 |
| 2017-12-05 | $30.71 | $30.73 | $30.70 | $30.72 | $28.50 | 227,311 |
| 2017-12-04 | $30.73 | $30.75 | $30.72 | $30.73 | $28.51 | 174,852 |
| 2017-12-01 | $30.73 | $30.75 | $30.70 | $30.71 | $28.49 | 383,759 |
| 2017-11-30 | $30.81 | $30.81 | $30.74 | $30.75 | $28.49 | 423,067 |
| 2017-11-29 | $30.75 | $30.81 | $30.75 | $30.80 | $28.53 | 4,310,028 |
| 2017-11-28 | $30.75 | $30.78 | $30.74 | $30.75 | $28.49 | 1,629,304 |
| 2017-11-27 | $30.73 | $30.77 | $30.73 | $30.75 | $28.49 | 216,608 |
| 2017-11-24 | $30.74 | $30.76 | $30.74 | $30.75 | $28.49 | 81,727 |
| 2017-11-22 | $30.76 | $30.76 | $30.73 | $30.74 | $28.48 | 117,541 |
| 2017-11-21 | $30.73 | $30.75 | $30.73 | $30.74 | $28.48 | 405,540 |
| 2017-11-20 | $30.73 | $30.75 | $30.72 | $30.75 | $28.49 | 286,400 |
| 2017-11-17 | $30.72 | $30.74 | $30.72 | $30.72 | $28.46 | 206,876 |
| 2017-11-16 | $30.74 | $30.75 | $30.72 | $30.72 | $28.46 | 181,470 |
| 2017-11-15 | $30.75 | $30.75 | $30.72 | $30.73 | $28.47 | 165,214 |
| 2017-11-14 | $30.74 | $30.74 | $30.71 | $30.74 | $28.48 | 584,113 |
| 2017-11-13 | $30.72 | $30.75 | $30.72 | $30.73 | $28.47 | 1,090,627 |
| 2017-11-10 | $30.74 | $30.75 | $30.72 | $30.72 | $28.46 | 604,439 |
| 2017-11-09 | $30.73 | $30.75 | $30.72 | $30.75 | $28.49 | 178,597 |
| 2017-11-08 | $30.73 | $30.73 | $30.70 | $30.71 | $28.45 | 238,628 |
| 2017-11-07 | $30.74 | $30.74 | $30.70 | $30.72 | $28.46 | 2,466,286 |
| 2017-11-06 | $30.74 | $30.74 | $30.72 | $30.74 | $28.48 | 218,461 |
| 2017-11-03 | $30.70 | $30.73 | $30.70 | $30.73 | $28.46 | 406,119 |
| 2017-11-02 | $30.72 | $30.72 | $30.70 | $30.70 | $28.44 | 187,776 |
| 2017-11-01 | $30.73 | $30.75 | $30.70 | $30.73 | $28.47 | 500,374 |
| 2017-10-31 | $30.78 | $30.80 | $30.76 | $30.76 | $28.45 | 296,868 |
| 2017-10-30 | $30.76 | $30.79 | $30.75 | $30.77 | $28.46 | 294,817 |
| 2017-10-27 | $30.74 | $30.77 | $30.74 | $30.74 | $28.43 | 190,325 |
| 2017-10-26 | $30.75 | $30.77 | $30.75 | $30.76 | $28.45 | 108,007 |
| 2017-10-25 | $30.74 | $30.76 | $30.73 | $30.73 | $28.43 | 108,633 |
| 2017-10-24 | $30.73 | $30.76 | $30.73 | $30.76 | $28.45 | 123,614 |
| 2017-10-23 | $30.75 | $30.75 | $30.72 | $30.75 | $28.44 | 223,976 |
| 2017-10-20 | $30.74 | $30.79 | $30.73 | $30.74 | $28.43 | 212,857 |
| 2017-10-19 | $30.75 | $30.76 | $30.73 | $30.76 | $28.45 | 283,292 |
| 2017-10-18 | $30.74 | $30.75 | $30.73 | $30.73 | $28.43 | 144,314 |
| 2017-10-17 | $30.74 | $30.76 | $30.73 | $30.74 | $28.43 | 168,016 |
| 2017-10-16 | $30.72 | $30.77 | $30.72 | $30.74 | $28.43 | 174,262 |
| 2017-10-13 | $30.74 | $30.75 | $30.71 | $30.74 | $28.43 | 171,213 |
| 2017-10-12 | $30.73 | $30.73 | $30.70 | $30.73 | $28.43 | 154,805 |
| 2017-10-11 | $30.72 | $30.73 | $30.70 | $30.71 | $28.41 | 107,811 |
| 2017-10-10 | $30.72 | $30.72 | $30.70 | $30.72 | $28.41 | 113,439 |
| 2017-10-09 | $30.70 | $30.71 | $30.70 | $30.70 | $28.40 | 100,605 |
| 2017-10-06 | $30.70 | $30.73 | $30.69 | $30.71 | $28.40 | 125,536 |
| 2017-10-05 | $30.71 | $30.72 | $30.69 | $30.70 | $28.40 | 95,089 |
| 2017-10-04 | $30.70 | $30.72 | $30.68 | $30.71 | $28.41 | 658,435 |
| 2017-10-03 | $30.71 | $30.72 | $30.68 | $30.70 | $28.40 | 190,395 |
| 2017-10-02 | $30.71 | $30.72 | $30.69 | $30.72 | $28.42 | 394,697 |
| 2017-09-29 | $30.72 | $30.74 | $30.72 | $30.74 | $28.40 | 187,802 |
| 2017-09-28 | $30.73 | $30.74 | $30.72 | $30.74 | $28.39 | 104,184 |
| 2017-09-27 | $30.72 | $30.73 | $30.71 | $30.73 | $28.39 | 165,356 |
| 2017-09-26 | $30.72 | $30.74 | $30.69 | $30.73 | $28.39 | 471,454 |
| 2017-09-25 | $30.71 | $30.74 | $30.70 | $30.74 | $28.40 | 802,779 |
| 2017-09-22 | $30.72 | $30.72 | $30.69 | $30.71 | $28.36 | 96,409 |
| 2017-09-21 | $30.71 | $30.72 | $30.69 | $30.72 | $28.38 | 144,117 |
| 2017-09-20 | $30.71 | $30.71 | $30.69 | $30.71 | $28.37 | 98,178 |
| 2017-09-19 | $30.70 | $30.73 | $30.69 | $30.71 | $28.37 | 187,255 |
| 2017-09-18 | $30.69 | $30.70 | $30.68 | $30.69 | $28.35 | 144,007 |
| 2017-09-15 | $30.68 | $30.69 | $30.67 | $30.69 | $28.34 | 142,272 |
| 2017-09-14 | $30.68 | $30.70 | $30.67 | $30.69 | $28.35 | 183,778 |
| 2017-09-13 | $30.68 | $30.70 | $30.68 | $30.68 | $28.34 | 108,283 |
| 2017-09-12 | $30.69 | $30.69 | $30.67 | $30.69 | $28.35 | 152,950 |
| 2017-09-11 | $30.67 | $30.69 | $30.67 | $30.67 | $28.33 | 178,394 |
| 2017-09-08 | $30.67 | $30.70 | $30.67 | $30.67 | $28.33 | 693,083 |
| 2017-09-07 | $30.68 | $30.69 | $30.66 | $30.67 | $28.33 | 144,928 |
| 2017-09-06 | $30.67 | $30.69 | $30.67 | $30.67 | $28.33 | 178,418 |
| 2017-09-05 | $30.67 | $30.68 | $30.67 | $30.67 | $28.33 | 127,033 |
| 2017-09-01 | $30.70 | $30.70 | $30.67 | $30.68 | $28.34 | 117,551 |
| 2017-08-31 | $30.73 | $30.73 | $30.70 | $30.71 | $28.33 | 947,134 |
| 2017-08-30 | $30.71 | $30.73 | $30.71 | $30.73 | $28.34 | 123,649 |
| 2017-08-29 | $30.70 | $30.73 | $30.70 | $30.72 | $28.34 | 127,837 |
| 2017-08-28 | $30.72 | $30.72 | $30.70 | $30.71 | $28.33 | 121,261 |
| 2017-08-25 | $30.70 | $30.72 | $30.69 | $30.70 | $28.32 | 99,352 |
| 2017-08-24 | $30.70 | $30.72 | $30.70 | $30.70 | $28.32 | 373,618 |
| 2017-08-23 | $30.72 | $30.72 | $30.70 | $30.72 | $28.34 | 123,186 |
| 2017-08-22 | $30.72 | $30.72 | $30.70 | $30.72 | $28.34 | 110,997 |
| 2017-08-21 | $30.72 | $30.72 | $30.70 | $30.72 | $28.34 | 149,486 |
| 2017-08-18 | $30.69 | $30.72 | $30.69 | $30.72 | $28.34 | 222,369 |
| 2017-08-17 | $30.69 | $30.70 | $30.68 | $30.68 | $28.30 | 189,303 |
| 2017-08-16 | $30.70 | $30.71 | $30.68 | $30.70 | $28.32 | 423,616 |
| 2017-08-15 | $30.68 | $30.71 | $30.68 | $30.71 | $28.33 | 216,521 |
| 2017-08-14 | $30.68 | $30.71 | $30.68 | $30.68 | $28.30 | 123,835 |
| 2017-08-11 | $30.68 | $30.70 | $30.67 | $30.68 | $28.30 | 168,374 |
| 2017-08-10 | $30.66 | $30.70 | $30.66 | $30.68 | $28.30 | 146,785 |
| 2017-08-09 | $30.69 | $30.71 | $30.66 | $30.66 | $28.28 | 925,143 |
| 2017-08-08 | $30.69 | $30.71 | $30.69 | $30.70 | $28.32 | 137,577 |
| 2017-08-07 | $30.68 | $30.71 | $30.68 | $30.70 | $28.32 | 226,950 |
| 2017-08-04 | $30.68 | $30.71 | $30.68 | $30.69 | $28.31 | 156,821 |
| 2017-08-03 | $30.70 | $30.71 | $30.67 | $30.69 | $28.31 | 517,470 |
| 2017-08-02 | $30.77 | $30.77 | $30.70 | $30.71 | $28.33 | 246,967 |
| 2017-08-01 | $30.74 | $30.74 | $30.70 | $30.71 | $28.33 | 255,389 |
| 2017-07-31 | $30.75 | $30.76 | $30.73 | $30.75 | $28.33 | 164,839 |
| 2017-07-28 | $30.77 | $30.77 | $30.73 | $30.75 | $28.33 | 513,995 |
| 2017-07-27 | $30.73 | $30.76 | $30.73 | $30.74 | $28.32 | 405,202 |
| 2017-07-26 | $30.73 | $30.75 | $30.72 | $30.74 | $28.32 | 235,028 |
| 2017-07-25 | $30.72 | $30.74 | $30.72 | $30.74 | $28.32 | 153,555 |
| 2017-07-24 | $30.71 | $30.74 | $30.70 | $30.72 | $28.30 | 432,505 |
| 2017-07-21 | $30.73 | $30.74 | $30.71 | $30.72 | $28.30 | 155,109 |
| 2017-07-20 | $30.75 | $30.75 | $30.71 | $30.73 | $28.31 | 147,456 |
| 2017-07-19 | $30.71 | $30.73 | $30.68 | $30.73 | $28.31 | 229,871 |
| 2017-07-18 | $30.71 | $30.73 | $30.70 | $30.70 | $28.28 | 186,098 |
| 2017-07-17 | $30.72 | $30.73 | $30.70 | $30.72 | $28.30 | 223,184 |
| 2017-07-14 | $30.70 | $30.71 | $30.69 | $30.70 | $28.28 | 96,366 |
| 2017-07-13 | $30.71 | $30.71 | $30.68 | $30.69 | $28.27 | 304,091 |
| 2017-07-12 | $30.73 | $30.73 | $30.70 | $30.72 | $28.30 | 149,362 |
| 2017-07-11 | $30.70 | $30.71 | $30.68 | $30.71 | $28.29 | 209,941 |
| 2017-07-10 | $30.68 | $30.70 | $30.68 | $30.70 | $28.28 | 65,901 |
| 2017-07-07 | $30.68 | $30.70 | $30.67 | $30.70 | $28.28 | 194,781 |
| 2017-07-06 | $30.68 | $30.70 | $30.68 | $30.69 | $28.27 | 182,825 |
| 2017-07-05 | $30.69 | $30.73 | $30.68 | $30.70 | $28.28 | 140,965 |
| 2017-07-03 | $30.75 | $30.75 | $30.68 | $30.69 | $28.27 | 108,428 |
| 2017-06-30 | $30.73 | $30.74 | $30.72 | $30.73 | $28.27 | 156,028 |
| 2017-06-29 | $30.71 | $30.72 | $30.71 | $30.71 | $28.26 | 143,879 |
| 2017-06-28 | $30.70 | $30.72 | $30.70 | $30.72 | $28.26 | 111,360 |
| 2017-06-27 | $30.72 | $30.73 | $30.70 | $30.72 | $28.26 | 196,815 |
| 2017-06-26 | $30.71 | $30.72 | $30.71 | $30.72 | $28.26 | 141,909 |
| 2017-06-23 | $30.71 | $30.72 | $30.69 | $30.71 | $28.26 | 138,535 |
| 2017-06-22 | $30.72 | $30.72 | $30.69 | $30.71 | $28.26 | 307,559 |
| 2017-06-21 | $30.70 | $30.72 | $30.70 | $30.71 | $28.26 | 164,135 |
| 2017-06-20 | $30.70 | $30.73 | $30.69 | $30.71 | $28.25 | 131,761 |
| 2017-06-19 | $30.72 | $30.72 | $30.70 | $30.71 | $28.26 | 148,486 |
| 2017-06-16 | $30.71 | $30.72 | $30.70 | $30.70 | $28.25 | 94,346 |
| 2017-06-15 | $30.70 | $30.72 | $30.70 | $30.72 | $28.26 | 197,391 |
| 2017-06-14 | $30.71 | $30.72 | $30.69 | $30.70 | $28.25 | 139,899 |
| 2017-06-13 | $30.70 | $30.70 | $30.69 | $30.70 | $28.25 | 136,807 |
| 2017-06-12 | $30.71 | $30.71 | $30.68 | $30.70 | $28.25 | 183,911 |
| 2017-06-09 | $30.68 | $30.71 | $30.68 | $30.70 | $28.25 | 193,715 |
| 2017-06-08 | $30.70 | $30.71 | $30.68 | $30.68 | $28.23 | 426,085 |
| 2017-06-07 | $30.70 | $30.71 | $30.68 | $30.69 | $28.24 | 134,822 |
| 2017-06-06 | $30.67 | $30.69 | $30.67 | $30.69 | $28.24 | 183,814 |
| 2017-06-05 | $30.69 | $30.70 | $30.67 | $30.67 | $28.22 | 205,815 |
| 2017-06-02 | $30.72 | $30.72 | $30.69 | $30.70 | $28.24 | 197,543 |
| 2017-06-01 | $30.71 | $30.72 | $30.70 | $30.72 | $28.26 | 206,076 |
| 2017-05-31 | $30.72 | $30.73 | $30.72 | $30.73 | $28.24 | 73,830 |
| 2017-05-30 | $30.74 | $30.74 | $30.70 | $30.72 | $28.23 | 183,036 |
| 2017-05-26 | $30.70 | $30.73 | $30.70 | $30.73 | $28.23 | 151,875 |
| 2017-05-25 | $30.73 | $30.73 | $30.70 | $30.73 | $28.24 | 278,728 |
| 2017-05-24 | $30.73 | $30.73 | $30.71 | $30.73 | $28.24 | 184,451 |
| 2017-05-23 | $30.72 | $30.73 | $30.70 | $30.73 | $28.24 | 220,836 |
| 2017-05-22 | $30.71 | $30.72 | $30.70 | $30.72 | $28.23 | 147,058 |
| 2017-05-19 | $30.71 | $30.72 | $30.69 | $30.70 | $28.21 | 152,971 |
| 2017-05-18 | $30.71 | $30.72 | $30.70 | $30.70 | $28.21 | 160,494 |
| 2017-05-17 | $30.73 | $30.75 | $30.71 | $30.72 | $28.23 | 547,056 |
| 2017-05-16 | $30.71 | $30.75 | $30.70 | $30.75 | $28.25 | 421,142 |
| 2017-05-15 | $30.71 | $30.72 | $30.71 | $30.72 | $28.23 | 148,708 |
| 2017-05-12 | $30.70 | $30.72 | $30.70 | $30.72 | $28.23 | 198,628 |
| 2017-05-11 | $30.70 | $30.72 | $30.70 | $30.71 | $28.22 | 221,136 |
| 2017-05-10 | $30.71 | $30.71 | $30.69 | $30.70 | $28.21 | 220,270 |
| 2017-05-09 | $30.70 | $30.72 | $30.69 | $30.70 | $28.21 | 203,135 |
| 2017-05-08 | $30.71 | $30.71 | $30.70 | $30.71 | $28.22 | 199,255 |
| 2017-05-05 | $30.70 | $30.70 | $30.67 | $30.70 | $28.21 | 149,991 |
| 2017-05-04 | $30.70 | $30.70 | $30.67 | $30.67 | $28.18 | 85,300 |
| 2017-05-03 | $30.69 | $30.71 | $30.68 | $30.70 | $28.21 | 117,908 |
| 2017-05-02 | $30.69 | $30.71 | $30.68 | $30.71 | $28.22 | 199,097 |
| 2017-05-01 | $30.75 | $30.75 | $30.68 | $30.69 | $28.20 | 142,147 |
| 2017-04-28 | $30.72 | $30.77 | $30.72 | $30.73 | $28.20 | 199,091 |
| 2017-04-27 | $30.69 | $30.76 | $30.69 | $30.74 | $28.21 | 204,862 |
| 2017-04-26 | $30.70 | $30.73 | $30.69 | $30.71 | $28.19 | 244,756 |
| 2017-04-25 | $30.70 | $30.73 | $30.68 | $30.73 | $28.20 | 695,294 |
| 2017-04-24 | $30.72 | $30.72 | $30.66 | $30.70 | $28.18 | 189,066 |
| 2017-04-21 | $30.72 | $30.72 | $30.70 | $30.70 | $28.18 | 130,319 |
| 2017-04-20 | $30.70 | $30.71 | $30.69 | $30.70 | $28.17 | 171,906 |
| 2017-04-19 | $30.70 | $30.71 | $30.70 | $30.71 | $28.18 | 196,992 |
| 2017-04-18 | $30.72 | $30.73 | $30.70 | $30.72 | $28.20 | 334,322 |
| 2017-04-17 | $30.71 | $30.72 | $30.68 | $30.71 | $28.19 | 256,158 |
| 2017-04-13 | $30.69 | $30.71 | $30.69 | $30.70 | $28.18 | 225,032 |
| 2017-04-12 | $30.72 | $30.72 | $30.70 | $30.70 | $28.18 | 354,716 |
| 2017-04-11 | $30.72 | $30.72 | $30.70 | $30.70 | $28.18 | 221,860 |
| 2017-04-10 | $30.70 | $30.73 | $30.70 | $30.70 | $28.18 | 310,336 |
| 2017-04-07 | $30.70 | $30.72 | $30.69 | $30.70 | $28.18 | 194,919 |
| 2017-04-06 | $30.72 | $30.72 | $30.69 | $30.71 | $28.18 | 258,609 |
| 2017-04-05 | $30.73 | $30.73 | $30.69 | $30.70 | $28.18 | 405,700 |
| 2017-04-04 | $30.71 | $30.73 | $30.68 | $30.70 | $28.18 | 387,356 |
| 2017-04-03 | $30.73 | $30.75 | $30.67 | $30.68 | $28.16 | 590,172 |
| 2017-03-31 | $30.75 | $30.76 | $30.72 | $30.73 | $28.17 | 460,925 |
| 2017-03-30 | $30.73 | $30.73 | $30.70 | $30.72 | $28.16 | 510,417 |
| 2017-03-29 | $30.73 | $30.73 | $30.70 | $30.72 | $28.16 | 1,330,418 |
| 2017-03-28 | $30.71 | $30.73 | $30.68 | $30.71 | $28.15 | 298,354 |
| 2017-03-27 | $30.73 | $30.73 | $30.69 | $30.70 | $28.14 | 259,435 |
| 2017-03-24 | $30.72 | $30.72 | $30.68 | $30.69 | $28.13 | 174,483 |
| 2017-03-23 | $30.71 | $30.72 | $30.67 | $30.67 | $28.12 | 137,139 |
| 2017-03-22 | $30.68 | $30.72 | $30.67 | $30.70 | $28.14 | 252,808 |
| 2017-03-21 | $30.67 | $30.67 | $30.65 | $30.67 | $28.12 | 239,745 |
| 2017-03-20 | $30.65 | $30.68 | $30.65 | $30.66 | $28.11 | 196,934 |
| 2017-03-17 | $30.71 | $30.71 | $30.64 | $30.67 | $28.12 | 870,616 |
| 2017-03-16 | $30.70 | $30.71 | $30.69 | $30.70 | $28.15 | 163,324 |
| 2017-03-15 | $30.69 | $30.71 | $30.69 | $30.70 | $28.14 | 146,736 |
| 2017-03-14 | $30.71 | $30.74 | $30.70 | $30.71 | $28.15 | 2,161,808 |
| 2017-03-13 | $30.71 | $30.74 | $30.69 | $30.70 | $28.14 | 204,562 |
| 2017-03-10 | $30.70 | $30.72 | $30.68 | $30.69 | $28.13 | 283,843 |
| 2017-03-09 | $30.70 | $30.72 | $30.69 | $30.69 | $28.13 | 301,868 |
| 2017-03-08 | $30.73 | $30.73 | $30.69 | $30.71 | $28.15 | 555,054 |
| 2017-03-07 | $30.71 | $30.71 | $30.68 | $30.69 | $28.14 | 313,594 |
| 2017-03-06 | $30.73 | $30.73 | $30.68 | $30.68 | $28.13 | 503,241 |
| 2017-03-03 | $30.70 | $30.73 | $30.67 | $30.68 | $28.13 | 461,639 |
| 2017-03-02 | $30.71 | $30.71 | $30.65 | $30.67 | $28.12 | 289,528 |
| 2017-03-01 | $30.67 | $30.70 | $30.65 | $30.68 | $28.13 | 335,848 |
| 2017-02-28 | $30.67 | $30.72 | $30.66 | $30.70 | $28.11 | 372,833 |
| 2017-02-27 | $30.67 | $30.73 | $30.66 | $30.66 | $28.08 | 143,539 |
| 2017-02-24 | $30.71 | $30.71 | $30.67 | $30.68 | $28.09 | 154,908 |
| 2017-02-23 | $30.63 | $30.69 | $30.61 | $30.68 | $28.10 | 282,104 |
| 2017-02-22 | $30.63 | $30.64 | $30.60 | $30.60 | $28.02 | 439,246 |
| 2017-02-21 | $30.66 | $30.66 | $30.59 | $30.62 | $28.04 | 798,250 |
| 2017-02-17 | $30.64 | $30.64 | $30.60 | $30.63 | $28.05 | 196,058 |
| 2017-02-16 | $30.69 | $30.69 | $30.57 | $30.59 | $28.01 | 1,207,326 |
| 2017-02-15 | $30.68 | $30.69 | $30.65 | $30.66 | $28.08 | 259,843 |
| 2017-02-14 | $30.67 | $30.69 | $30.64 | $30.68 | $28.10 | 355,807 |
| 2017-02-13 | $30.69 | $30.69 | $30.65 | $30.66 | $28.08 | 148,909 |
| 2017-02-10 | $30.67 | $30.69 | $30.65 | $30.66 | $28.08 | 107,717 |
| 2017-02-09 | $30.70 | $30.70 | $30.65 | $30.68 | $28.10 | 78,825 |
| 2017-02-08 | $30.75 | $30.80 | $30.65 | $30.65 | $28.07 | 320,116 |
| 2017-02-07 | $30.68 | $30.69 | $30.65 | $30.65 | $28.07 | 224,913 |
| 2017-02-06 | $30.66 | $30.68 | $30.64 | $30.66 | $28.08 | 135,726 |
| 2017-02-03 | $30.68 | $30.68 | $30.64 | $30.66 | $28.08 | 169,510 |
| 2017-02-02 | $30.68 | $30.68 | $30.65 | $30.67 | $28.09 | 143,949 |
| 2017-02-01 | $30.74 | $30.74 | $30.64 | $30.69 | $28.10 | 292,230 |
| 2017-01-31 | $30.79 | $30.79 | $30.67 | $30.71 | $28.09 | 248,311 |
| 2017-01-30 | $30.71 | $30.72 | $30.66 | $30.71 | $28.09 | 467,766 |
| 2017-01-27 | $30.73 | $30.75 | $30.70 | $30.71 | $28.09 | 283,024 |
| 2017-01-26 | $30.70 | $30.74 | $30.70 | $30.72 | $28.10 | 231,893 |
| 2017-01-25 | $30.70 | $30.74 | $30.65 | $30.72 | $28.10 | 405,669 |
| 2017-01-24 | $30.67 | $30.71 | $30.63 | $30.69 | $28.07 | 615,549 |
| 2017-01-23 | $30.63 | $30.66 | $30.61 | $30.65 | $28.04 | 468,893 |
| 2017-01-20 | $30.62 | $30.63 | $30.60 | $30.61 | $28.00 | 197,434 |
| 2017-01-19 | $30.62 | $30.64 | $30.60 | $30.62 | $28.01 | 154,429 |
| 2017-01-18 | $30.62 | $30.63 | $30.60 | $30.61 | $28.00 | 154,197 |
| 2017-01-17 | $30.62 | $30.63 | $30.60 | $30.60 | $27.99 | 192,371 |
| 2017-01-13 | $30.63 | $30.63 | $30.60 | $30.60 | $27.99 | 150,685 |
| 2017-01-12 | $30.62 | $30.63 | $30.60 | $30.61 | $28.00 | 237,310 |
| 2017-01-11 | $30.60 | $30.64 | $30.59 | $30.61 | $28.00 | 1,137,000 |
| 2017-01-10 | $30.63 | $30.63 | $30.59 | $30.59 | $27.98 | 106,991 |
| 2017-01-09 | $30.61 | $30.63 | $30.58 | $30.63 | $28.02 | 128,431 |
| 2017-01-06 | $30.60 | $30.62 | $30.58 | $30.59 | $27.98 | 112,188 |
| 2017-01-05 | $30.62 | $30.63 | $30.58 | $30.58 | $27.97 | 174,518 |
| 2017-01-04 | $30.63 | $30.64 | $30.58 | $30.60 | $27.99 | 245,121 |
| 2017-01-03 | $30.61 | $30.68 | $30.57 | $30.59 | $27.98 | 1,301,582 |
| 2016-12-30 | $30.65 | $30.69 | $30.61 | $30.62 | $28.01 | 420,452 |
| 2016-12-29 | $30.66 | $30.66 | $30.63 | $30.65 | $28.04 | 97,806 |
| 2016-12-28 | $30.71 | $30.73 | $30.61 | $30.62 | $28.01 | 153,183 |
| 2016-12-27 | $30.68 | $30.69 | $30.64 | $30.65 | $28.01 | 210,551 |
| 2016-12-23 | $30.63 | $30.69 | $30.60 | $30.66 | $28.02 | 200,977 |
| 2016-12-22 | $30.68 | $30.70 | $30.58 | $30.58 | $27.94 | 102,385 |
| 2016-12-21 | $30.67 | $30.69 | $30.66 | $30.68 | $28.03 | 93,868 |
| 2016-12-20 | $30.73 | $30.73 | $30.66 | $30.66 | $28.02 | 410,913 |
| 2016-12-19 | $30.65 | $30.69 | $30.57 | $30.57 | $27.93 | 130,063 |
| 2016-12-16 | $30.62 | $30.66 | $30.61 | $30.63 | $27.99 | 126,629 |
| 2016-12-15 | $30.63 | $30.63 | $30.58 | $30.58 | $27.94 | 285,435 |
| 2016-12-14 | $30.63 | $30.64 | $30.56 | $30.59 | $27.95 | 564,006 |
| 2016-12-13 | $30.64 | $30.65 | $30.60 | $30.60 | $27.96 | 124,502 |
| 2016-12-12 | $30.62 | $30.64 | $30.61 | $30.63 | $27.99 | 123,993 |
| 2016-12-09 | $30.63 | $30.64 | $30.61 | $30.61 | $27.97 | 67,238 |
| 2016-12-08 | $30.65 | $30.65 | $30.62 | $30.64 | $27.99 | 99,216 |
| 2016-12-07 | $30.63 | $30.66 | $30.56 | $30.56 | $27.92 | 104,719 |
| 2016-12-06 | $30.63 | $30.66 | $30.62 | $30.63 | $27.99 | 78,007 |
| 2016-12-05 | $30.67 | $30.67 | $30.62 | $30.62 | $27.98 | 89,967 |
| 2016-12-02 | $30.68 | $30.69 | $30.63 | $30.63 | $27.99 | 105,358 |
| 2016-12-01 | $30.69 | $30.73 | $30.64 | $30.68 | $28.03 | 333,251 |
| 2016-11-30 | $30.61 | $30.70 | $30.61 | $30.66 | $27.99 | 83,675 |
| 2016-11-29 | $30.65 | $30.69 | $30.61 | $30.61 | $27.94 | 120,357 |
| 2016-11-28 | $30.67 | $30.68 | $30.60 | $30.60 | $27.93 | 74,864 |
| 2016-11-25 | $30.68 | $30.68 | $30.61 | $30.61 | $27.94 | 83,356 |
| 2016-11-23 | $30.67 | $30.68 | $30.64 | $30.65 | $27.98 | 69,939 |
| 2016-11-22 | $30.63 | $30.69 | $30.59 | $30.59 | $27.92 | 385,436 |
| 2016-11-21 | $30.68 | $30.69 | $30.66 | $30.66 | $27.99 | 49,260 |
| 2016-11-18 | $30.64 | $30.69 | $30.62 | $30.65 | $27.98 | 45,890 |
| 2016-11-17 | $30.69 | $30.69 | $30.59 | $30.59 | $27.92 | 70,887 |
| 2016-11-16 | $30.66 | $30.69 | $30.63 | $30.63 | $27.96 | 47,510 |
| 2016-11-15 | $30.69 | $30.75 | $30.64 | $30.70 | $28.02 | 219,082 |
| 2016-11-14 | $30.62 | $30.73 | $30.62 | $30.62 | $27.95 | 62,215 |
| 2016-11-11 | $30.61 | $30.66 | $30.60 | $30.63 | $27.96 | 61,852 |
| 2016-11-10 | $30.62 | $30.67 | $30.58 | $30.64 | $27.97 | 205,814 |
| 2016-11-09 | $30.61 | $30.64 | $30.55 | $30.55 | $27.89 | 46,505 |
| 2016-11-08 | $30.57 | $30.61 | $30.55 | $30.55 | $27.89 | 44,023 |
| 2016-11-07 | $30.60 | $30.63 | $30.53 | $30.55 | $27.89 | 104,322 |
| 2016-11-04 | $30.60 | $30.65 | $30.60 | $30.60 | $27.93 | 88,761 |
| 2016-11-03 | $30.61 | $30.65 | $30.59 | $30.65 | $27.98 | 151,602 |
| 2016-11-02 | $30.67 | $30.68 | $30.55 | $30.55 | $27.89 | 57,498 |
| 2016-11-01 | $30.62 | $30.70 | $30.59 | $30.64 | $27.97 | 162,025 |
| 2016-10-31 | $30.62 | $30.65 | $30.60 | $30.60 | $27.90 | 40,271 |
| 2016-10-28 | $30.60 | $30.64 | $30.60 | $30.64 | $27.94 | 18,378 |
| 2016-10-27 | $30.60 | $30.66 | $30.59 | $30.59 | $27.89 | 32,027 |
| 2016-10-26 | $30.61 | $30.64 | $30.61 | $30.62 | $27.92 | 29,514 |
| 2016-10-25 | $30.60 | $30.64 | $30.58 | $30.58 | $27.89 | 85,756 |
| 2016-10-24 | $30.63 | $30.63 | $30.58 | $30.63 | $27.93 | 35,210 |
| 2016-10-21 | $30.61 | $30.63 | $30.57 | $30.59 | $27.89 | 38,030 |
| 2016-10-20 | $30.63 | $30.66 | $30.57 | $30.57 | $27.88 | 46,246 |
| 2016-10-19 | $30.67 | $30.67 | $30.62 | $30.66 | $27.96 | 48,052 |
| 2016-10-18 | $30.65 | $30.67 | $30.62 | $30.65 | $27.95 | 62,549 |
| 2016-10-17 | $30.65 | $30.65 | $30.60 | $30.65 | $27.95 | 21,799 |
| 2016-10-14 | $30.62 | $30.65 | $30.59 | $30.59 | $27.89 | 43,148 |
| 2016-10-13 | $30.65 | $30.65 | $30.60 | $30.62 | $27.92 | 39,896 |
| 2016-10-12 | $30.63 | $30.65 | $30.61 | $30.65 | $27.95 | 44,679 |
| 2016-10-11 | $30.66 | $30.67 | $30.59 | $30.63 | $27.93 | 123,821 |
| 2016-10-10 | $30.64 | $31.03 | $30.57 | $30.57 | $27.88 | 41,906 |
| 2016-10-07 | $30.56 | $30.63 | $30.56 | $30.63 | $27.93 | 34,430 |
| 2016-10-06 | $30.63 | $30.64 | $30.56 | $30.56 | $27.87 | 28,999 |
| 2016-10-05 | $30.64 | $30.64 | $30.59 | $30.59 | $27.89 | 31,975 |
| 2016-10-04 | $30.62 | $30.66 | $30.60 | $30.61 | $27.91 | 144,816 |
| 2016-10-03 | $30.66 | $30.67 | $30.61 | $30.61 | $27.91 | 37,356 |
| 2016-09-30 | $30.67 | $30.69 | $30.65 | $30.66 | $27.93 | 35,064 |
| 2016-09-29 | $30.65 | $30.67 | $30.65 | $30.67 | $27.94 | 238,200 |
| 2016-09-28 | $30.64 | $30.68 | $30.64 | $30.66 | $27.93 | 50,080 |
| 2016-09-27 | $30.67 | $30.67 | $30.65 | $30.66 | $27.93 | 37,993 |
| 2016-09-26 | $30.66 | $30.68 | $30.64 | $30.65 | $27.92 | 323,888 |
| 2016-09-23 | $30.66 | $30.69 | $30.66 | $30.66 | $27.93 | 24,048 |
| 2016-09-22 | $30.66 | $30.69 | $30.66 | $30.66 | $27.93 | 52,189 |
| 2016-09-21 | $30.63 | $30.69 | $30.63 | $30.66 | $27.93 | 125,713 |
| 2016-09-20 | $30.66 | $30.71 | $30.66 | $30.67 | $27.94 | 78,119 |
| 2016-09-19 | $30.63 | $30.68 | $30.63 | $30.67 | $27.94 | 894,793 |
| 2016-09-16 | $30.63 | $30.67 | $30.63 | $30.64 | $27.91 | 25,699 |
| 2016-09-15 | $30.60 | $30.65 | $30.60 | $30.64 | $27.91 | 183,660 |
| 2016-09-14 | $30.60 | $30.62 | $30.60 | $30.61 | $27.89 | 225,545 |
| 2016-09-13 | $30.59 | $30.61 | $30.57 | $30.60 | $27.88 | 28,809 |
| 2016-09-12 | $30.56 | $30.60 | $30.56 | $30.59 | $27.87 | 19,380 |
| 2016-09-09 | $30.55 | $30.59 | $30.54 | $30.59 | $27.87 | 46,592 |
| 2016-09-08 | $30.56 | $30.60 | $30.52 | $30.57 | $27.85 | 45,341 |
| 2016-09-07 | $30.55 | $30.55 | $30.52 | $30.55 | $27.83 | 36,926 |
| 2016-09-06 | $30.52 | $30.55 | $30.51 | $30.55 | $27.83 | 13,223 |
| 2016-09-02 | $30.52 | $30.54 | $30.52 | $30.53 | $27.81 | 15,886 |
| 2016-09-01 | $30.53 | $30.55 | $30.51 | $30.55 | $27.83 | 28,781 |
| 2016-08-31 | $30.54 | $30.55 | $30.52 | $30.55 | $27.81 | 18,118 |
| 2016-08-30 | $30.53 | $30.55 | $30.52 | $30.55 | $27.81 | 26,781 |
| 2016-08-29 | $30.53 | $30.55 | $30.52 | $30.52 | $27.78 | 26,025 |
| 2016-08-26 | $30.52 | $30.56 | $30.52 | $30.52 | $27.78 | 17,615 |
| 2016-08-25 | $30.55 | $30.56 | $30.48 | $30.54 | $27.80 | 84,289 |
| 2016-08-24 | $30.54 | $30.58 | $30.53 | $30.54 | $27.80 | 63,775 |
| 2016-08-23 | $30.56 | $30.57 | $30.55 | $30.55 | $27.81 | 33,808 |
| 2016-08-22 | $30.54 | $30.57 | $30.53 | $30.55 | $27.81 | 22,771 |
| 2016-08-19 | $30.57 | $30.58 | $30.51 | $30.54 | $27.80 | 92,538 |
| 2016-08-18 | $30.57 | $30.58 | $30.53 | $30.56 | $27.82 | 15,492 |
| 2016-08-17 | $30.56 | $30.58 | $30.54 | $30.55 | $27.81 | 80,348 |
| 2016-08-16 | $30.59 | $30.61 | $30.55 | $30.56 | $27.82 | 376,191 |
| 2016-08-15 | $30.58 | $30.62 | $30.57 | $30.61 | $27.86 | 19,020 |
| 2016-08-12 | $30.62 | $30.62 | $30.56 | $30.57 | $27.82 | 50,666 |
| 2016-08-11 | $30.57 | $30.62 | $30.56 | $30.60 | $27.85 | 28,387 |
| 2016-08-10 | $30.64 | $30.64 | $30.56 | $30.59 | $27.84 | 30,215 |
| 2016-08-09 | $30.57 | $30.63 | $30.57 | $30.58 | $27.83 | 62,455 |
| 2016-08-08 | $30.61 | $30.64 | $30.56 | $30.59 | $27.84 | 352,973 |
| 2016-08-05 | $30.57 | $30.63 | $30.55 | $30.57 | $27.83 | 108,854 |
| 2016-08-04 | $30.58 | $30.63 | $30.55 | $30.62 | $27.87 | 813,698 |
| 2016-08-03 | $30.57 | $30.58 | $30.55 | $30.55 | $27.81 | 17,249 |
| 2016-08-02 | $30.58 | $30.60 | $30.53 | $30.56 | $27.82 | 800,693 |
| 2016-08-01 | $30.61 | $30.63 | $30.54 | $30.57 | $27.82 | 58,764 |
| 2016-07-29 | $30.59 | $30.60 | $30.56 | $30.59 | $27.82 | 18,751 |
| 2016-07-28 | $30.56 | $30.59 | $30.56 | $30.56 | $27.79 | 10,470 |
| 2016-07-27 | $30.57 | $30.59 | $30.56 | $30.58 | $27.81 | 37,646 |
| 2016-07-26 | $30.54 | $30.59 | $30.54 | $30.59 | $27.82 | 17,933 |
| 2016-07-25 | $30.53 | $30.62 | $30.53 | $30.57 | $27.80 | 67,034 |
| 2016-07-22 | $30.53 | $30.59 | $30.53 | $30.56 | $27.79 | 72,954 |
| 2016-07-21 | $30.56 | $30.58 | $30.52 | $30.55 | $27.78 | 34,823 |
| 2016-07-20 | $30.54 | $30.58 | $30.52 | $30.55 | $27.78 | 38,173 |
| 2016-07-19 | $30.52 | $30.57 | $30.51 | $30.53 | $27.76 | 16,498 |
| 2016-07-18 | $30.55 | $30.56 | $30.52 | $30.56 | $27.79 | 11,639 |
| 2016-07-15 | $30.55 | $30.56 | $30.51 | $30.55 | $27.78 | 34,253 |
| 2016-07-14 | $30.54 | $30.58 | $30.50 | $30.55 | $27.78 | 43,453 |
| 2016-07-13 | $30.57 | $30.57 | $30.49 | $30.54 | $27.77 | 57,830 |
| 2016-07-12 | $30.54 | $30.57 | $30.49 | $30.51 | $27.75 | 30,578 |
| 2016-07-11 | $30.48 | $30.54 | $30.46 | $30.52 | $27.75 | 28,225 |
| 2016-07-08 | $30.50 | $30.65 | $30.48 | $30.52 | $27.75 | 16,192 |
| 2016-07-07 | $30.49 | $30.51 | $30.46 | $30.51 | $27.75 | 16,524 |
| 2016-07-06 | $30.46 | $30.49 | $30.43 | $30.46 | $27.70 | 20,926 |
| 2016-07-05 | $30.50 | $30.54 | $30.42 | $30.45 | $27.69 | 59,670 |
| 2016-07-01 | $30.46 | $30.51 | $30.45 | $30.46 | $27.70 | 45,165 |
| 2016-06-30 | $30.55 | $30.57 | $30.46 | $30.46 | $27.68 | 28,154 |
| 2016-06-29 | $30.51 | $30.56 | $30.50 | $30.54 | $27.75 | 25,610 |
| 2016-06-28 | $30.52 | $30.56 | $30.51 | $30.55 | $27.76 | 13,369 |
| 2016-06-27 | $30.50 | $30.57 | $30.50 | $30.54 | $27.75 | 21,514 |
| 2016-06-24 | $30.49 | $30.63 | $30.49 | $30.51 | $27.72 | 19,965 |
| 2016-06-23 | $30.53 | $30.55 | $30.50 | $30.51 | $27.72 | 16,186 |
| 2016-06-22 | $30.49 | $30.54 | $30.47 | $30.50 | $27.71 | 10,538 |
| 2016-06-21 | $30.49 | $30.55 | $30.49 | $30.53 | $27.74 | 21,090 |
| 2016-06-20 | $30.49 | $30.54 | $30.49 | $30.52 | $27.73 | 21,359 |
| 2016-06-17 | $30.52 | $30.53 | $30.49 | $30.51 | $27.72 | 17,572 |
| 2016-06-16 | $30.49 | $30.54 | $30.49 | $30.52 | $27.73 | 60,620 |
| 2016-06-15 | $30.46 | $30.54 | $30.46 | $30.52 | $27.73 | 22,821 |
| 2016-06-14 | $30.61 | $30.61 | $30.45 | $30.51 | $27.72 | 62,021 |
| 2016-06-13 | $30.56 | $30.59 | $30.49 | $30.54 | $27.75 | 14,356 |
| 2016-06-10 | $30.48 | $30.53 | $30.48 | $30.52 | $27.73 | 16,863 |
| 2016-06-09 | $30.51 | $30.54 | $30.47 | $30.50 | $27.71 | 20,210 |
| 2016-06-08 | $30.46 | $30.51 | $30.46 | $30.51 | $27.72 | 28,149 |
| 2016-06-07 | $30.51 | $30.51 | $30.47 | $30.47 | $27.69 | 17,669 |
| 2016-06-06 | $30.53 | $30.53 | $30.47 | $30.48 | $27.69 | 19,849 |
| 2016-06-03 | $30.50 | $30.50 | $30.46 | $30.49 | $27.70 | 22,666 |
| 2016-06-02 | $30.43 | $30.49 | $30.43 | $30.48 | $27.69 | 7,952 |
| 2016-06-01 | $30.46 | $30.50 | $30.44 | $30.49 | $27.70 | 17,518 |
| 2016-05-31 | $30.49 | $30.56 | $30.47 | $30.52 | $27.71 | 19,800 |
| 2016-05-27 | $30.61 | $30.73 | $30.43 | $30.47 | $27.66 | 215,138 |
| 2016-05-26 | $30.67 | $30.96 | $30.62 | $30.64 | $27.82 | 58,653 |
| 2016-05-25 | $30.55 | $30.67 | $30.50 | $30.66 | $27.83 | 33,777 |
| 2016-05-24 | $30.68 | $30.68 | $30.60 | $30.60 | $27.78 | 30,466 |
| 2016-05-23 | $30.57 | $30.66 | $30.57 | $30.58 | $27.76 | 37,173 |
| 2016-05-20 | $30.57 | $30.68 | $30.53 | $30.62 | $27.80 | 38,708 |
| 2016-05-19 | $30.59 | $30.69 | $30.54 | $30.64 | $27.82 | 32,389 |
| 2016-05-18 | $30.57 | $30.66 | $30.57 | $30.59 | $27.77 | 21,800 |
| 2016-05-17 | $30.53 | $30.68 | $30.53 | $30.57 | $27.75 | 38,199 |
| 2016-05-16 | $30.62 | $30.65 | $30.53 | $30.54 | $27.73 | 20,130 |
| 2016-05-13 | $30.57 | $30.67 | $30.51 | $30.59 | $27.77 | 43,533 |
| 2016-05-12 | $30.49 | $30.67 | $30.49 | $30.57 | $27.75 | 65,026 |
| 2016-05-11 | $30.47 | $30.60 | $30.47 | $30.50 | $27.69 | 20,784 |
| 2016-05-10 | $30.49 | $30.65 | $30.45 | $30.54 | $27.73 | 102,601 |
| 2016-05-09 | $30.52 | $30.56 | $30.41 | $30.50 | $27.69 | 59,266 |
| 2016-05-06 | $30.57 | $30.57 | $30.49 | $30.52 | $27.71 | 19,100 |
| 2016-05-05 | $30.55 | $30.58 | $30.48 | $30.55 | $27.73 | 30,725 |
| 2016-05-04 | $30.57 | $30.58 | $30.53 | $30.55 | $27.73 | 327,148 |
| 2016-05-03 | $30.50 | $30.53 | $30.49 | $30.51 | $27.70 | 12,319 |
| 2016-05-02 | $30.49 | $30.56 | $30.47 | $30.51 | $27.70 | 26,631 |
| 2016-04-29 | $30.47 | $30.53 | $30.47 | $30.53 | $27.69 | 33,646 |
| 2016-04-28 | $30.50 | $30.52 | $30.47 | $30.48 | $27.65 | 29,928 |
| 2016-04-27 | $30.47 | $30.49 | $30.42 | $30.49 | $27.66 | 52,155 |
| 2016-04-26 | $30.48 | $30.48 | $30.44 | $30.45 | $27.62 | 32,903 |
| 2016-04-25 | $30.49 | $30.49 | $30.44 | $30.48 | $27.65 | 27,278 |
| 2016-04-22 | $30.47 | $30.47 | $30.43 | $30.45 | $27.62 | 14,450 |
| 2016-04-21 | $30.40 | $30.47 | $30.40 | $30.44 | $27.61 | 105,950 |
| 2016-04-20 | $30.42 | $30.47 | $30.39 | $30.39 | $27.57 | 37,015 |
| 2016-04-19 | $30.45 | $30.46 | $30.42 | $30.46 | $27.63 | 45,747 |
| 2016-04-18 | $30.45 | $30.47 | $30.39 | $30.44 | $27.61 | 40,297 |
| 2016-04-15 | $30.40 | $30.44 | $30.39 | $30.44 | $27.61 | 12,680 |
| 2016-04-14 | $30.40 | $30.43 | $30.31 | $30.38 | $27.56 | 43,609 |
| 2016-04-13 | $30.39 | $30.45 | $30.38 | $30.40 | $27.58 | 53,620 |
| 2016-04-12 | $30.45 | $30.45 | $30.39 | $30.41 | $27.59 | 31,999 |
| 2016-04-11 | $30.44 | $30.49 | $30.40 | $30.44 | $27.61 | 17,510 |
| 2016-04-08 | $30.38 | $30.45 | $30.38 | $30.41 | $27.59 | 13,733 |
| 2016-04-07 | $30.52 | $30.52 | $30.42 | $30.42 | $27.59 | 26,430 |
| 2016-04-06 | $30.43 | $30.63 | $30.43 | $30.44 | $27.61 | 20,651 |
| 2016-04-05 | $30.40 | $30.51 | $30.40 | $30.49 | $27.66 | 40,661 |
| 2016-04-04 | $30.42 | $30.46 | $30.37 | $30.46 | $27.63 | 4,899,599 |
| 2016-04-01 | $30.38 | $30.46 | $30.36 | $30.37 | $27.55 | 12,493 |
| 2016-03-31 | $30.39 | $30.44 | $30.39 | $30.39 | $27.54 | 22,553 |
| 2016-03-30 | $30.44 | $30.44 | $30.38 | $30.44 | $27.59 | 12,995 |
| 2016-03-29 | $30.46 | $30.46 | $30.37 | $30.44 | $27.59 | 14,648 |
| 2016-03-28 | $30.35 | $30.44 | $30.35 | $30.43 | $27.58 | 15,931 |
| 2016-03-24 | $30.35 | $30.42 | $30.35 | $30.42 | $27.57 | 25,096 |
| 2016-03-23 | $30.37 | $30.38 | $30.33 | $30.33 | $27.49 | 25,046 |
| 2016-03-22 | $30.38 | $30.38 | $30.34 | $30.35 | $27.51 | 8,999 |
| 2016-03-21 | $30.37 | $30.38 | $30.33 | $30.36 | $27.51 | 15,655 |
| 2016-03-18 | $30.36 | $30.38 | $30.32 | $30.33 | $27.49 | 40,174 |
| 2016-03-17 | $30.39 | $30.39 | $30.33 | $30.34 | $27.50 | 11,882 |
| 2016-03-16 | $30.32 | $30.37 | $30.31 | $30.32 | $27.48 | 18,535 |
| 2016-03-15 | $30.34 | $30.37 | $30.31 | $30.31 | $27.47 | 37,458 |
| 2016-03-14 | $30.37 | $30.37 | $30.31 | $30.31 | $27.47 | 12,240 |
| 2016-03-11 | $30.35 | $30.40 | $30.32 | $30.32 | $27.48 | 8,881 |
| 2016-03-10 | $30.31 | $30.35 | $30.31 | $30.35 | $27.51 | 10,744 |
| 2016-03-09 | $30.31 | $30.36 | $30.31 | $30.31 | $27.47 | 37,776 |
| 2016-03-08 | $30.32 | $30.36 | $30.31 | $30.32 | $27.48 | 15,341 |
| 2016-03-07 | $30.32 | $30.39 | $30.32 | $30.39 | $27.54 | 35,807 |
| 2016-03-04 | $30.35 | $30.36 | $30.31 | $30.31 | $27.47 | 31,975 |
| 2016-03-03 | $30.31 | $30.35 | $30.31 | $30.31 | $27.47 | 16,067 |
| 2016-03-02 | $30.34 | $30.35 | $30.31 | $30.31 | $27.47 | 15,954 |
| 2016-03-01 | $30.31 | $30.37 | $30.29 | $30.31 | $27.47 | 20,383 |
| 2016-02-29 | $30.35 | $30.36 | $30.33 | $30.36 | $27.50 | 7,199 |
| 2016-02-26 | $30.34 | $30.36 | $30.31 | $30.32 | $27.46 | 23,921 |
| 2016-02-25 | $30.33 | $30.39 | $30.32 | $30.32 | $27.46 | 25,757 |
| 2016-02-24 | $30.34 | $30.39 | $30.33 | $30.33 | $27.47 | 21,510 |
| 2016-02-23 | $30.38 | $30.38 | $30.34 | $30.34 | $27.48 | 21,082 |
| 2016-02-22 | $30.30 | $30.39 | $30.30 | $30.36 | $27.50 | 26,180 |
| 2016-02-19 | $30.37 | $30.38 | $30.25 | $30.35 | $27.49 | 17,756 |
| 2016-02-18 | $30.30 | $30.37 | $30.23 | $30.25 | $27.40 | 8,700 |
| 2016-02-17 | $30.23 | $30.32 | $30.21 | $30.27 | $27.42 | 10,513 |
| 2016-02-16 | $30.15 | $30.27 | $30.15 | $30.24 | $27.38 | 15,830 |
| 2016-02-12 | $30.29 | $30.38 | $30.20 | $30.21 | $27.36 | 31,400 |
| 2016-02-11 | $30.25 | $30.36 | $30.25 | $30.36 | $27.50 | 30,247 |
| 2016-02-10 | $30.31 | $30.37 | $30.31 | $30.36 | $27.50 | 19,129 |
| 2016-02-09 | $30.36 | $30.41 | $30.33 | $30.33 | $27.47 | 111,663 |
| 2016-02-08 | $30.37 | $30.40 | $30.33 | $30.34 | $27.48 | 9,806 |
| 2016-02-05 | $30.44 | $30.44 | $30.37 | $30.40 | $27.53 | 16,189 |
| 2016-02-04 | $30.42 | $30.44 | $30.38 | $30.39 | $27.53 | 7,199 |
| 2016-02-03 | $30.40 | $30.45 | $30.36 | $30.41 | $27.54 | 53,432 |
| 2016-02-02 | $30.37 | $30.40 | $30.35 | $30.40 | $27.53 | 22,424 |
| 2016-02-01 | $30.34 | $30.40 | $30.34 | $30.37 | $27.51 | 16,124 |
| 2016-01-29 | $30.36 | $30.43 | $30.36 | $30.43 | $27.54 | 12,556 |
| 2016-01-28 | $30.34 | $30.46 | $30.34 | $30.37 | $27.49 | 28,997 |
| 2016-01-27 | $30.40 | $30.45 | $30.33 | $30.38 | $27.50 | 31,129 |
| 2016-01-26 | $30.47 | $30.48 | $30.36 | $30.41 | $27.52 | 32,233 |
| 2016-01-25 | $30.40 | $30.50 | $30.40 | $30.46 | $27.57 | 31,018 |
| 2016-01-22 | $30.53 | $30.53 | $30.44 | $30.48 | $27.59 | 25,021 |
| 2016-01-21 | $30.37 | $30.53 | $30.37 | $30.44 | $27.55 | 72,763 |
| 2016-01-20 | $30.47 | $30.57 | $30.46 | $30.47 | $27.58 | 30,455 |
| 2016-01-19 | $30.54 | $30.54 | $30.43 | $30.51 | $27.61 | 16,122 |
| 2016-01-15 | $30.58 | $30.58 | $30.45 | $30.45 | $27.56 | 25,882 |
| 2016-01-14 | $30.52 | $30.53 | $30.46 | $30.51 | $27.61 | 170,193 |
| 2016-01-13 | $30.61 | $30.61 | $30.42 | $30.51 | $27.61 | 87,678 |
| 2016-01-12 | $30.46 | $30.48 | $30.42 | $30.45 | $27.56 | 32,716 |
| 2016-01-11 | $30.39 | $30.48 | $30.39 | $30.44 | $27.55 | 16,173 |
| 2016-01-08 | $30.44 | $30.49 | $30.44 | $30.46 | $27.57 | 15,412 |
| 2016-01-07 | $30.47 | $30.48 | $30.42 | $30.46 | $27.57 | 85,285 |
| 2016-01-06 | $30.45 | $30.49 | $30.41 | $30.47 | $27.58 | 67,617 |
| 2016-01-05 | $30.43 | $30.45 | $30.40 | $30.45 | $27.56 | 50,605 |
| 2016-01-04 | $30.40 | $30.43 | $30.40 | $30.42 | $27.53 | 38,322 |
| 2015-12-31 | $30.42 | $30.44 | $30.41 | $30.42 | $27.54 | 26,681 |
| 2015-12-30 | $30.37 | $30.43 | $30.35 | $30.42 | $27.53 | 56,680 |
| 2015-12-29 | $30.37 | $30.41 | $30.33 | $30.36 | $27.48 | 72,799 |
| 2015-12-28 | $30.37 | $30.40 | $30.32 | $30.33 | $27.43 | 29,297 |
| 2015-12-24 | $30.34 | $30.41 | $30.34 | $30.39 | $27.49 | 8,129 |
| 2015-12-23 | $30.31 | $30.40 | $30.31 | $30.37 | $27.47 | 29,865 |
| 2015-12-22 | $30.35 | $30.36 | $30.32 | $30.32 | $27.43 | 51,923 |
| 2015-12-21 | $30.33 | $30.39 | $30.33 | $30.34 | $27.44 | 14,828 |
| 2015-12-18 | $30.42 | $30.45 | $30.32 | $30.35 | $27.45 | 150,559 |
| 2015-12-17 | $30.45 | $30.45 | $30.40 | $30.43 | $27.52 | 46,505 |
| 2015-12-16 | $30.43 | $30.45 | $30.40 | $30.41 | $27.51 | 21,397 |
| 2015-12-15 | $30.41 | $30.45 | $30.40 | $30.41 | $27.51 | 30,643 |
| 2015-12-14 | $30.45 | $30.45 | $30.42 | $30.44 | $27.53 | 21,864 |
| 2015-12-11 | $30.42 | $30.45 | $30.42 | $30.45 | $27.54 | 24,814 |
| 2015-12-10 | $30.41 | $30.46 | $30.41 | $30.43 | $27.52 | 42,075 |
| 2015-12-09 | $30.41 | $30.46 | $30.41 | $30.44 | $27.53 | 10,000 |
| 2015-12-08 | $30.41 | $30.47 | $30.41 | $30.46 | $27.55 | 18,428 |
| 2015-12-07 | $30.46 | $30.47 | $30.41 | $30.44 | $27.53 | 38,892 |
| 2015-12-04 | $30.44 | $30.46 | $30.40 | $30.46 | $27.55 | 22,687 |
| 2015-12-03 | $30.39 | $30.46 | $30.38 | $30.45 | $27.54 | 36,519 |
| 2015-12-02 | $30.41 | $30.46 | $30.40 | $30.45 | $27.54 | 36,207 |
| 2015-12-01 | $30.47 | $30.48 | $30.41 | $30.45 | $27.54 | 29,870 |
| 2015-11-30 | $30.44 | $30.49 | $30.42 | $30.48 | $27.55 | 19,051 |
| 2015-11-27 | $30.49 | $30.49 | $30.40 | $30.46 | $27.54 | 9,718 |
| 2015-11-25 | $30.43 | $30.47 | $30.43 | $30.43 | $27.51 | 17,326 |
| 2015-11-24 | $30.38 | $30.47 | $30.38 | $30.47 | $27.55 | 47,188 |
| 2015-11-23 | $30.45 | $30.46 | $30.43 | $30.43 | $27.51 | 124,607 |
| 2015-11-20 | $30.45 | $30.45 | $30.44 | $30.44 | $27.52 | 43,528 |
| 2015-11-19 | $30.44 | $30.45 | $30.42 | $30.45 | $27.53 | 27,577 |
| 2015-11-18 | $30.43 | $30.44 | $30.41 | $30.44 | $27.52 | 23,373 |
| 2015-11-17 | $30.39 | $30.44 | $30.33 | $30.43 | $27.51 | 15,159 |
| 2015-11-16 | $30.39 | $30.45 | $30.39 | $30.43 | $27.51 | 27,137 |
| 2015-11-13 | $30.47 | $30.47 | $30.40 | $30.45 | $27.53 | 7,581 |
| 2015-11-12 | $30.40 | $30.44 | $30.39 | $30.43 | $27.51 | 19,656 |
| 2015-11-11 | $30.38 | $30.44 | $30.38 | $30.39 | $27.47 | 72,336 |
| 2015-11-10 | $30.35 | $30.40 | $30.35 | $30.40 | $27.48 | 31,818 |
| 2015-11-09 | $30.43 | $30.43 | $30.37 | $30.41 | $27.49 | 22,342 |
| 2015-11-06 | $30.43 | $30.44 | $30.36 | $30.42 | $27.50 | 26,114 |
| 2015-11-05 | $30.38 | $30.43 | $30.38 | $30.43 | $27.51 | 31,462 |
| 2015-11-04 | $30.37 | $30.44 | $30.37 | $30.43 | $27.51 | 29,583 |
| 2015-11-03 | $30.37 | $30.40 | $30.35 | $30.35 | $27.44 | 16,006 |
| 2015-11-02 | $30.36 | $30.40 | $30.36 | $30.38 | $27.46 | 9,176 |
| 2015-10-30 | $30.39 | $30.41 | $30.35 | $30.39 | $27.46 | 22,427 |
| 2015-10-29 | $30.39 | $30.47 | $30.39 | $30.39 | $27.46 | 72,112 |
| 2015-10-28 | $30.41 | $30.44 | $30.39 | $30.43 | $27.49 | 37,313 |
| 2015-10-27 | $30.40 | $30.44 | $30.38 | $30.43 | $27.50 | 6,525 |
| 2015-10-26 | $30.39 | $30.44 | $30.37 | $30.44 | $27.50 | 20,173 |
| 2015-10-23 | $30.35 | $30.47 | $30.35 | $30.43 | $27.49 | 72,878 |
| 2015-10-22 | $30.35 | $30.45 | $30.35 | $30.39 | $27.46 | 39,904 |
| 2015-10-21 | $30.41 | $30.45 | $30.40 | $30.45 | $27.51 | 10,081 |
| 2015-10-20 | $30.39 | $30.45 | $30.38 | $30.38 | $27.45 | 30,511 |
| 2015-10-19 | $30.43 | $30.45 | $30.39 | $30.40 | $27.46 | 27,872 |
| 2015-10-16 | $30.44 | $30.45 | $30.39 | $30.44 | $27.50 | 20,500 |
| 2015-10-15 | $30.45 | $30.45 | $30.40 | $30.43 | $27.49 | 25,685 |
| 2015-10-14 | $30.44 | $30.45 | $30.39 | $30.41 | $27.47 | 15,756 |
| 2015-10-13 | $30.44 | $30.51 | $30.43 | $30.47 | $27.53 | 31,275 |
| 2015-10-12 | $30.39 | $30.45 | $30.39 | $30.44 | $27.50 | 8,294 |
| 2015-10-09 | $30.37 | $30.45 | $30.37 | $30.44 | $27.50 | 45,850 |
| 2015-10-08 | $30.39 | $30.46 | $30.35 | $30.37 | $27.44 | 15,222 |
| 2015-10-07 | $30.47 | $30.47 | $30.37 | $30.45 | $27.51 | 19,458 |
| 2015-10-06 | $30.38 | $30.56 | $30.38 | $30.42 | $27.49 | 21,321 |
| 2015-10-05 | $30.39 | $30.47 | $30.37 | $30.38 | $27.45 | 38,615 |
| 2015-10-02 | $30.47 | $30.48 | $30.40 | $30.45 | $27.52 | 35,935 |
| 2015-10-01 | $30.37 | $30.49 | $30.36 | $30.46 | $27.52 | 44,079 |
| 2015-09-30 | $30.40 | $30.44 | $30.36 | $30.41 | $27.46 | 44,328 |
| 2015-09-29 | $30.46 | $30.46 | $30.35 | $30.37 | $27.43 | 27,200 |
| 2015-09-28 | $30.41 | $30.46 | $30.39 | $30.40 | $27.45 | 13,955 |
| 2015-09-25 | $30.47 | $30.49 | $30.43 | $30.46 | $27.51 | 16,801 |
| 2015-09-24 | $30.38 | $30.47 | $30.38 | $30.47 | $27.52 | 38,685 |
| 2015-09-23 | $30.37 | $30.51 | $30.37 | $30.48 | $27.52 | 43,403 |
| 2015-09-22 | $30.39 | $30.44 | $30.38 | $30.40 | $27.45 | 37,047 |
| 2015-09-21 | $30.41 | $30.48 | $30.39 | $30.40 | $27.45 | 28,597 |
| 2015-09-18 | $30.45 | $30.52 | $30.43 | $30.50 | $27.54 | 15,923 |
| 2015-09-17 | $30.48 | $30.49 | $30.43 | $30.48 | $27.52 | 8,232 |
| 2015-09-16 | $30.36 | $30.49 | $30.36 | $30.49 | $27.53 | 166,890 |
| 2015-09-15 | $30.37 | $30.41 | $30.36 | $30.39 | $27.44 | 23,238 |
| 2015-09-14 | $30.37 | $30.43 | $30.36 | $30.39 | $27.44 | 8,505 |
| 2015-09-11 | $30.41 | $30.41 | $30.37 | $30.40 | $27.45 | 14,416 |
| 2015-09-10 | $30.41 | $30.43 | $30.38 | $30.42 | $27.47 | 9,508 |
| 2015-09-09 | $30.41 | $30.43 | $30.36 | $30.38 | $27.43 | 19,395 |
| 2015-09-08 | $30.36 | $30.44 | $30.36 | $30.42 | $27.47 | 53,838 |
| 2015-09-04 | $30.43 | $30.44 | $30.36 | $30.36 | $27.42 | 14,589 |
| 2015-09-03 | $30.34 | $30.39 | $30.33 | $30.35 | $27.41 | 20,793 |
| 2015-09-02 | $30.32 | $30.41 | $30.32 | $30.33 | $27.39 | 23,913 |
| 2015-09-01 | $30.34 | $30.42 | $30.34 | $30.40 | $27.45 | 8,247 |
| 2015-08-31 | $30.41 | $30.44 | $30.36 | $30.44 | $27.47 | 13,991 |
| 2015-08-28 | $30.43 | $30.43 | $30.34 | $30.34 | $27.38 | 9,880 |
| 2015-08-27 | $30.37 | $30.42 | $30.34 | $30.37 | $27.41 | 19,497 |
| 2015-08-26 | $30.39 | $30.43 | $30.33 | $30.35 | $27.39 | 16,513 |
| 2015-08-25 | $30.41 | $30.43 | $30.31 | $30.36 | $27.40 | 96,960 |
| 2015-08-24 | $30.32 | $30.50 | $30.20 | $30.37 | $27.41 | 34,641 |
| 2015-08-21 | $30.54 | $30.55 | $30.45 | $30.45 | $27.48 | 41,321 |
| 2015-08-20 | $30.48 | $30.56 | $30.48 | $30.56 | $27.58 | 35,751 |
| 2015-08-19 | $30.49 | $30.52 | $30.46 | $30.52 | $27.55 | 59,039 |
| 2015-08-18 | $30.49 | $30.54 | $30.45 | $30.52 | $27.55 | 18,594 |
| 2015-08-17 | $30.55 | $30.55 | $30.51 | $30.54 | $27.56 | 18,132 |
| 2015-08-14 | $30.55 | $30.57 | $30.49 | $30.53 | $27.56 | 10,544 |
| 2015-08-13 | $30.51 | $30.55 | $30.48 | $30.49 | $27.52 | 8,892 |
| 2015-08-12 | $30.51 | $30.55 | $30.48 | $30.49 | $27.52 | 18,067 |