First Trust Asia Pacific ex-Japan AlphaDEX Fund (FPA) Exchange: NASDAQ
Data as of Oct. 6, 2025
$38.16 ($0.03) 0.07%
First Trust Asia Pacific ex-Japan AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Asia Pacific ex-Japan AlphaDEX Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $38.11 |
| Previous Close | $38.16 |
| High | $38.16 |
| Low | $38.11 |
| Adjusted Open | $38.11 |
| Previous Adjusted Close | $38.16 |
| Adjusted High | $38.16 |
| Adjusted Low | $38.11 |
Invest in First Trust Asia Pacific ex-Japan AlphaDEX Fund (FPA)
Historical Stock Data for First Trust Asia Pacific ex-Japan AlphaDEX Fund (FPA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | $38.11 | $38.16 | $38.11 | $38.16 | $38.16 | 272 |
| 2025-10-03 | $38.09 | $38.13 | $38.09 | $38.13 | $38.13 | 10,826 |
| 2025-10-02 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 3 |
| 2025-10-01 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 23 |
| 2025-09-30 | $37.44 | $37.71 | $37.19 | $37.37 | $37.37 | 1,616 |
| 2025-09-29 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 89 |
| 2025-09-26 | $36.82 | $36.84 | $36.68 | $36.84 | $36.84 | 335 |
| 2025-09-25 | $37.00 | $37.04 | $35.73 | $36.90 | $36.90 | 2,416 |
| 2025-09-24 | $37.51 | $37.51 | $37.51 | $37.51 | $37.29 | 159 |
| 2025-09-23 | $37.88 | $37.88 | $37.83 | $37.83 | $37.60 | 363 |
| 2025-09-22 | $38.02 | $38.02 | $38.02 | $38.02 | $37.79 | 128 |
| 2025-09-19 | $37.92 | $37.95 | $37.92 | $37.95 | $37.72 | 1,024 |
| 2025-09-18 | $37.93 | $38.21 | $37.89 | $38.21 | $37.98 | 1,105 |
| 2025-09-17 | $38.22 | $38.31 | $38.13 | $38.22 | $37.99 | 36,279 |
| 2025-09-16 | $38.46 | $38.46 | $38.42 | $38.42 | $38.19 | 262 |
| 2025-09-15 | $37.99 | $38.00 | $37.99 | $38.00 | $37.77 | 822 |
| 2025-09-12 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 760 |
| 2025-09-11 | $37.51 | $38.20 | $37.51 | $38.20 | $38.20 | 469 |
| 2025-09-10 | $37.39 | $37.40 | $37.31 | $37.40 | $37.40 | 1,517 |
| 2025-09-09 | $37.10 | $37.20 | $37.10 | $37.19 | $37.19 | 2,209 |
| 2025-09-08 | $37.08 | $37.14 | $37.08 | $37.14 | $37.14 | 588 |
| 2025-09-05 | $36.85 | $36.90 | $36.85 | $36.90 | $36.90 | 733 |
| 2025-09-04 | $36.48 | $36.67 | $35.81 | $36.67 | $36.67 | 865 |
| 2025-09-03 | $36.86 | $36.86 | $36.73 | $36.73 | $36.73 | 998 |
| 2025-09-02 | $36.54 | $36.57 | $36.46 | $36.57 | $36.57 | 1,526 |
| 2025-08-29 | $36.33 | $36.43 | $35.51 | $36.37 | $36.37 | 3,952 |
| 2025-08-28 | $36.88 | $36.88 | $36.42 | $36.56 | $36.56 | 5,784 |
| 2025-08-27 | $36.12 | $36.51 | $36.12 | $36.24 | $36.24 | 837 |
| 2025-08-26 | $36.11 | $36.19 | $36.11 | $36.19 | $36.19 | 284 |
| 2025-08-25 | $36.89 | $36.89 | $36.35 | $36.35 | $36.35 | 14,081 |
| 2025-08-22 | $36.53 | $36.61 | $36.50 | $36.61 | $36.61 | 819 |
| 2025-08-21 | $35.81 | $35.87 | $35.72 | $35.78 | $35.78 | 1,012 |
| 2025-08-20 | $35.41 | $35.57 | $35.41 | $35.54 | $35.54 | 724 |
| 2025-08-19 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 179 |
| 2025-08-18 | $36.22 | $36.25 | $36.12 | $36.25 | $36.25 | 2,053 |
| 2025-08-15 | $36.22 | $36.27 | $36.22 | $36.27 | $36.27 | 733 |
| 2025-08-14 | $36.15 | $36.25 | $36.15 | $36.25 | $36.25 | 620 |
| 2025-08-13 | $36.69 | $36.69 | $36.67 | $36.67 | $36.67 | 537 |
| 2025-08-12 | $35.98 | $36.31 | $35.98 | $36.31 | $36.31 | 538 |
| 2025-08-11 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 252 |
| 2025-08-08 | $36.37 | $36.51 | $36.29 | $36.40 | $36.40 | 8,913 |
| 2025-08-07 | $36.55 | $36.58 | $36.51 | $36.58 | $36.58 | 1,013 |
| 2025-08-06 | $36.40 | $36.44 | $36.08 | $36.44 | $36.44 | 7,978 |
| 2025-08-05 | $36.19 | $36.19 | $36.17 | $36.17 | $36.17 | 2,048 |
| 2025-08-04 | $35.69 | $35.79 | $35.66 | $35.79 | $35.79 | 483 |
| 2025-08-01 | $35.66 | $35.66 | $35.30 | $35.38 | $35.38 | 3,011 |
| 2025-07-31 | $35.82 | $35.82 | $35.76 | $35.76 | $35.76 | 2,075 |
| 2025-07-30 | $36.06 | $36.29 | $35.99 | $35.99 | $35.99 | 736 |
| 2025-07-29 | $36.17 | $36.37 | $36.17 | $36.17 | $36.17 | 805 |
| 2025-07-28 | $36.38 | $36.38 | $35.97 | $35.97 | $35.97 | 357 |
| 2025-07-25 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 611 |
| 2025-07-24 | $36.37 | $36.56 | $35.77 | $36.35 | $36.35 | 13,113 |
| 2025-07-23 | $36.52 | $36.86 | $34.79 | $36.63 | $36.63 | 50,249 |
| 2025-07-22 | $36.59 | $36.74 | $36.50 | $36.68 | $36.68 | 1,210 |
| 2025-07-21 | $36.75 | $36.83 | $36.48 | $36.48 | $36.48 | 3,346 |
| 2025-07-18 | $37.04 | $37.04 | $35.88 | $35.94 | $35.94 | 3,715 |
| 2025-07-17 | $36.12 | $36.30 | $36.12 | $36.17 | $36.17 | 2,366 |
| 2025-07-16 | $36.02 | $36.25 | $36.02 | $36.10 | $36.10 | 536 |
| 2025-07-15 | $36.56 | $36.56 | $35.92 | $36.25 | $36.25 | 2,528 |
| 2025-07-14 | $36.38 | $36.45 | $36.23 | $36.45 | $36.45 | 1,709 |
| 2025-07-11 | $36.05 | $36.05 | $35.61 | $36.00 | $36.00 | 1,255 |
| 2025-07-10 | $36.46 | $36.46 | $35.82 | $36.17 | $36.17 | 3,211 |
| 2025-07-09 | $36.04 | $36.08 | $35.76 | $36.08 | $36.08 | 395 |
| 2025-07-08 | $35.58 | $35.72 | $35.21 | $35.72 | $35.72 | 4,203 |
| 2025-07-07 | $35.24 | $35.31 | $34.57 | $34.57 | $34.57 | 845 |
| 2025-07-03 | $35.45 | $35.73 | $35.45 | $35.49 | $35.49 | 2,140 |
| 2025-07-02 | $35.37 | $35.82 | $35.33 | $35.50 | $35.50 | 2,495 |
| 2025-07-01 | $35.76 | $37.24 | $35.23 | $35.84 | $35.84 | 9,391 |
| 2025-06-30 | $35.48 | $35.73 | $35.35 | $35.73 | $35.73 | 3,985 |
| 2025-06-27 | $34.99 | $35.70 | $34.90 | $34.91 | $34.91 | 2,973 |
| 2025-06-26 | $35.72 | $35.96 | $35.58 | $35.90 | $35.90 | 2,629 |
| 2025-06-25 | $38.66 | $38.66 | $35.86 | $35.86 | $35.53 | 90,699 |
| 2025-06-24 | $37.32 | $37.94 | $35.90 | $36.11 | $35.78 | 19,579 |
| 2025-06-23 | $34.67 | $35.57 | $34.67 | $35.57 | $35.24 | 54,052 |
| 2025-06-20 | $35.00 | $35.00 | $34.46 | $34.46 | $34.14 | 1,587 |
| 2025-06-18 | $35.22 | $35.22 | $34.87 | $35.18 | $34.85 | 1,196 |
| 2025-06-17 | $35.19 | $35.19 | $34.91 | $35.04 | $34.72 | 3,429 |
| 2025-06-16 | $35.44 | $35.44 | $35.44 | $35.44 | $35.11 | 668 |
| 2025-06-13 | $34.63 | $34.64 | $34.63 | $34.64 | $34.32 | 662 |
| 2025-06-12 | $34.43 | $34.69 | $34.43 | $34.48 | $34.16 | 769 |
| 2025-06-11 | $34.13 | $34.45 | $34.11 | $34.11 | $33.79 | 998 |
| 2025-06-10 | $33.83 | $33.96 | $33.83 | $33.96 | $33.65 | 352 |
| 2025-06-09 | $33.41 | $33.85 | $33.41 | $33.85 | $33.54 | 474 |
| 2025-06-06 | $33.61 | $33.68 | $33.45 | $33.45 | $33.45 | 2,595 |
| 2025-06-05 | $33.46 | $33.53 | $33.14 | $33.14 | $33.14 | 1,007 |
| 2025-06-04 | $33.00 | $33.00 | $32.98 | $32.98 | $32.98 | 820 |
| 2025-06-03 | $32.30 | $32.45 | $32.30 | $32.35 | $32.35 | 5,786 |
| 2025-06-02 | $32.26 | $32.29 | $32.04 | $32.29 | $32.29 | 216 |
| 2025-05-30 | $32.04 | $32.24 | $31.84 | $31.87 | $31.87 | 2,541 |
| 2025-05-29 | $32.41 | $32.45 | $32.41 | $32.45 | $32.45 | 828 |
| 2025-05-28 | $31.87 | $32.32 | $31.21 | $32.28 | $32.28 | 1,355 |
| 2025-05-27 | $32.55 | $32.55 | $31.88 | $32.16 | $32.16 | 6,958 |
| 2025-05-23 | $31.95 | $32.19 | $31.95 | $32.17 | $32.17 | 644 |
| 2025-05-22 | $31.64 | $31.67 | $31.36 | $31.36 | $31.36 | 1,078 |
| 2025-05-21 | $31.68 | $32.23 | $31.14 | $31.95 | $31.95 | 2,918 |
| 2025-05-20 | $31.18 | $31.39 | $31.08 | $31.39 | $31.39 | 16,088 |
| 2025-05-19 | $31.41 | $31.65 | $31.41 | $31.52 | $31.52 | 766 |
| 2025-05-16 | $31.57 | $31.57 | $31.42 | $31.42 | $31.42 | 449 |
| 2025-05-15 | $31.38 | $32.79 | $31.38 | $31.61 | $31.61 | 8,760 |
| 2025-05-14 | $30.83 | $31.06 | $30.83 | $30.91 | $30.91 | 632 |
| 2025-05-13 | $30.75 | $30.89 | $30.57 | $30.82 | $30.82 | 8,452 |
| 2025-05-12 | $30.79 | $30.79 | $30.61 | $30.61 | $30.61 | 625 |
| 2025-05-09 | $30.61 | $30.84 | $30.56 | $30.84 | $30.84 | 1,341 |
| 2025-05-08 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 111 |
| 2025-05-07 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 133 |
| 2025-05-06 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 116 |
| 2025-05-05 | $30.72 | $30.82 | $30.72 | $30.82 | $30.82 | 922 |
| 2025-05-02 | $30.83 | $30.83 | $30.22 | $30.22 | $30.22 | 404 |
| 2025-05-01 | $29.52 | $29.53 | $29.36 | $29.36 | $29.36 | 1,116 |
| 2025-04-30 | $29.48 | $30.08 | $29.47 | $30.08 | $30.08 | 1,010 |
| 2025-04-29 | $29.84 | $29.92 | $29.42 | $29.42 | $29.42 | 1,216 |
| 2025-04-28 | $29.79 | $29.84 | $29.36 | $29.84 | $29.84 | 4,060 |
| 2025-04-25 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 141 |
| 2025-04-24 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 120 |
| 2025-04-23 | $30.30 | $30.30 | $29.31 | $29.53 | $29.53 | 2,439 |
| 2025-04-22 | $29.46 | $29.56 | $29.46 | $29.56 | $29.56 | 2,439 |
| 2025-04-21 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 97 |
| 2025-04-17 | $29.12 | $29.24 | $28.96 | $29.08 | $29.08 | 5,595 |
| 2025-04-16 | $28.93 | $28.98 | $28.52 | $28.75 | $28.75 | 2,942 |
| 2025-04-15 | $28.44 | $28.44 | $28.37 | $28.37 | $28.37 | 1,636 |
| 2025-04-14 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 150 |
| 2025-04-11 | $27.80 | $28.30 | $27.80 | $28.30 | $28.30 | 4,686 |
| 2025-04-10 | $28.04 | $28.04 | $27.45 | $27.45 | $27.45 | 404 |
| 2025-04-09 | $25.09 | $28.30 | $25.09 | $28.30 | $28.30 | 3,642 |
| 2025-04-08 | $26.82 | $26.82 | $25.57 | $25.57 | $25.57 | 311 |
| 2025-04-07 | $24.19 | $25.96 | $24.19 | $25.96 | $25.96 | 470 |
| 2025-04-04 | $26.64 | $26.64 | $26.45 | $26.45 | $26.45 | 699 |
| 2025-04-03 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 24 |
| 2025-04-02 | $28.73 | $28.75 | $28.54 | $28.75 | $28.75 | 418 |
| 2025-04-01 | $28.75 | $28.92 | $28.75 | $28.92 | $28.92 | 596 |
| 2025-03-31 | $28.18 | $28.40 | $28.18 | $28.40 | $28.40 | 789 |
| 2025-03-28 | $28.68 | $28.70 | $28.43 | $28.43 | $28.43 | 336 |
| 2025-03-27 | $29.19 | $29.23 | $29.03 | $29.03 | $29.03 | 2,815 |
| 2025-03-26 | $29.53 | $29.53 | $29.41 | $29.41 | $29.20 | 609 |
| 2025-03-25 | $29.60 | $29.60 | $29.43 | $29.49 | $29.29 | 469 |
| 2025-03-24 | $29.60 | $29.60 | $29.26 | $29.26 | $29.06 | 232 |
| 2025-03-21 | $28.87 | $28.87 | $28.87 | $28.87 | $28.67 | 2 |
| 2025-03-20 | $29.17 | $29.45 | $29.16 | $29.45 | $29.25 | 813 |
| 2025-03-19 | $29.59 | $29.74 | $29.55 | $29.74 | $29.53 | 1,068 |
| 2025-03-18 | $29.62 | $29.73 | $29.41 | $29.53 | $29.32 | 3,063 |
| 2025-03-17 | $29.68 | $29.89 | $29.65 | $29.89 | $29.68 | 458 |
| 2025-03-14 | $29.34 | $29.50 | $29.14 | $29.50 | $29.30 | 1,971 |
| 2025-03-13 | $29.08 | $29.22 | $29.02 | $29.02 | $28.82 | 1,262 |
| 2025-03-12 | $29.11 | $29.31 | $29.11 | $29.28 | $29.08 | 1,355 |
| 2025-03-11 | $28.89 | $28.96 | $28.57 | $28.77 | $28.57 | 1,192 |
| 2025-03-10 | $29.11 | $29.26 | $28.80 | $29.06 | $28.86 | 3,955 |
| 2025-03-07 | $29.38 | $29.48 | $29.10 | $29.34 | $29.14 | 11,783 |
| 2025-03-06 | $29.37 | $29.57 | $29.29 | $29.38 | $29.18 | 4,039 |
| 2025-03-05 | $29.50 | $29.94 | $29.50 | $29.86 | $29.65 | 14,203 |
| 2025-03-04 | $28.78 | $29.00 | $28.78 | $28.89 | $28.69 | 244 |
| 2025-03-03 | $29.15 | $29.15 | $28.62 | $28.62 | $28.62 | 4,358 |
| 2025-02-28 | $28.74 | $29.08 | $28.37 | $28.47 | $28.47 | 2,200 |
| 2025-02-27 | $29.47 | $30.39 | $29.31 | $29.31 | $29.31 | 9,276 |
| 2025-02-26 | $29.63 | $29.66 | $29.34 | $29.51 | $29.51 | 3,764 |
| 2025-02-25 | $29.60 | $30.10 | $29.52 | $29.69 | $29.69 | 10,021 |
| 2025-02-24 | $29.36 | $29.74 | $29.36 | $29.60 | $29.60 | 6,135 |
| 2025-02-21 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 349 |
| 2025-02-20 | $29.80 | $29.96 | $29.80 | $29.94 | $29.94 | 346 |
| 2025-02-19 | $29.73 | $29.90 | $29.70 | $29.90 | $29.90 | 9,465 |
| 2025-02-18 | $29.60 | $29.60 | $29.45 | $29.45 | $29.45 | 1,664 |
| 2025-02-14 | $29.81 | $29.89 | $29.66 | $29.81 | $29.81 | 1,515 |
| 2025-02-13 | $29.35 | $29.62 | $29.31 | $29.46 | $29.46 | 2,006 |
| 2025-02-12 | $29.04 | $29.53 | $29.04 | $29.47 | $29.47 | 12,049 |
| 2025-02-11 | $28.90 | $29.09 | $28.90 | $29.03 | $29.03 | 1,038 |
| 2025-02-10 | $29.12 | $29.12 | $28.87 | $28.98 | $28.98 | 634 |
| 2025-02-07 | $29.05 | $29.05 | $28.75 | $28.89 | $28.89 | 1,833 |
| 2025-02-06 | $29.27 | $29.53 | $29.07 | $29.53 | $29.53 | 960 |
| 2025-02-05 | $28.94 | $29.10 | $28.94 | $29.00 | $29.00 | 556 |
| 2025-02-04 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 2 |
| 2025-02-03 | $28.22 | $28.66 | $28.22 | $28.66 | $28.66 | 2,473 |
| 2025-01-31 | $29.12 | $29.47 | $28.70 | $28.70 | $28.70 | 1,868 |
| 2025-01-30 | $29.32 | $29.33 | $29.30 | $29.33 | $29.33 | 782 |
| 2025-01-29 | $29.10 | $29.10 | $28.85 | $28.85 | $28.85 | 304 |
| 2025-01-28 | $28.78 | $28.79 | $28.59 | $28.70 | $28.70 | 3,756 |
| 2025-01-27 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 24 |
| 2025-01-24 | $29.06 | $29.19 | $29.05 | $29.07 | $29.07 | 1,493 |
| 2025-01-23 | $28.59 | $28.83 | $28.59 | $28.83 | $28.83 | 1,700 |
| 2025-01-22 | $28.98 | $28.98 | $28.88 | $28.88 | $28.88 | 236 |
| 2025-01-21 | $28.57 | $28.86 | $28.57 | $28.73 | $28.73 | 2,079 |
| 2025-01-17 | $28.52 | $28.52 | $28.47 | $28.47 | $28.47 | 232 |
| 2025-01-16 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 8 |
| 2025-01-15 | $28.53 | $28.69 | $28.32 | $28.32 | $28.32 | 4,985 |
| 2025-01-14 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 13 |
| 2025-01-13 | $27.73 | $27.95 | $27.73 | $27.95 | $27.95 | 118 |
| 2025-01-10 | $28.04 | $28.04 | $27.88 | $27.88 | $27.88 | 717 |
| 2025-01-08 | $28.04 | $28.04 | $27.98 | $27.98 | $27.98 | 4,287 |
| 2025-01-07 | $28.36 | $28.36 | $27.85 | $27.97 | $27.97 | 1,510 |
| 2025-01-06 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 3 |
| 2025-01-03 | $27.85 | $27.87 | $27.71 | $27.87 | $27.87 | 1,673 |
| 2025-01-02 | $27.61 | $27.64 | $27.42 | $27.64 | $27.64 | 1,170 |
| 2024-12-31 | $27.56 | $27.56 | $27.33 | $27.40 | $27.40 | 1,573 |
| 2024-12-30 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 194 |
| 2024-12-27 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 196 |
| 2024-12-26 | $28.02 | $28.02 | $27.94 | $27.94 | $27.94 | 349 |
| 2024-12-24 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 3 |
| 2024-12-23 | $27.70 | $27.89 | $27.70 | $27.89 | $27.89 | 3,033 |
| 2024-12-20 | $27.79 | $27.79 | $27.60 | $27.60 | $27.60 | 188 |
| 2024-12-19 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 132 |
| 2024-12-18 | $28.42 | $28.42 | $27.35 | $27.35 | $27.35 | 215 |
| 2024-12-17 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 102 |
| 2024-12-16 | $28.52 | $28.52 | $28.43 | $28.43 | $28.43 | 264 |
| 2024-12-13 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 262 |
| 2024-12-12 | $28.69 | $28.69 | $28.69 | $28.69 | $28.40 | 3 |
| 2024-12-11 | $29.10 | $29.11 | $29.10 | $29.11 | $28.82 | 1,102 |
| 2024-12-10 | $29.18 | $29.20 | $29.02 | $29.02 | $28.73 | 330 |
| 2024-12-09 | $28.84 | $28.84 | $28.84 | $28.84 | $28.55 | 3 |
| 2024-12-06 | $29.07 | $29.07 | $29.07 | $29.07 | $28.78 | 14 |
| 2024-12-05 | $29.70 | $29.70 | $29.70 | $29.70 | $29.40 | 23 |
| 2024-12-04 | $29.68 | $29.68 | $29.68 | $29.68 | $29.38 | 18 |
| 2024-12-03 | $28.93 | $29.66 | $28.93 | $29.66 | $29.37 | 208 |
| 2024-12-02 | $29.49 | $29.67 | $29.49 | $29.67 | $29.37 | 106 |
| 2024-11-29 | $29.78 | $29.78 | $29.78 | $29.78 | $29.48 | 345 |
| 2024-11-27 | $29.60 | $29.62 | $29.60 | $29.62 | $29.32 | 345 |
| 2024-11-26 | $29.50 | $29.50 | $29.42 | $29.42 | $29.13 | 250 |
| 2024-11-25 | $29.60 | $29.75 | $29.60 | $29.75 | $29.45 | 243 |
| 2024-11-22 | $29.31 | $29.39 | $29.31 | $29.39 | $29.10 | 218 |
| 2024-11-21 | $29.70 | $29.77 | $29.70 | $29.77 | $29.47 | 349 |
| 2024-11-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.20 | 4 |
| 2024-11-19 | $29.47 | $29.54 | $29.31 | $29.54 | $29.25 | 383 |
| 2024-11-18 | $29.29 | $29.35 | $29.19 | $29.35 | $29.06 | 279 |
| 2024-11-15 | $28.94 | $28.94 | $28.94 | $28.94 | $28.65 | 147 |
| 2024-11-14 | $28.96 | $28.96 | $28.90 | $28.90 | $28.61 | 543 |
| 2024-11-13 | $28.84 | $28.86 | $28.75 | $28.86 | $28.57 | 1,089 |
| 2024-11-12 | $29.17 | $29.19 | $29.17 | $29.19 | $28.90 | 326 |
| 2024-11-11 | $29.78 | $29.78 | $29.46 | $29.46 | $29.17 | 1,255 |
| 2024-11-08 | $29.52 | $29.72 | $29.52 | $29.72 | $29.42 | 416 |
| 2024-11-07 | $30.36 | $30.36 | $30.36 | $30.36 | $30.06 | 8 |
| 2024-11-06 | $29.16 | $29.60 | $29.15 | $29.60 | $29.30 | 874 |
| 2024-11-05 | $29.89 | $29.89 | $29.85 | $29.85 | $29.55 | 352 |
| 2024-11-04 | $29.86 | $29.86 | $29.54 | $29.54 | $29.24 | 223 |
| 2024-11-01 | $29.53 | $29.66 | $29.34 | $29.34 | $29.05 | 5,610 |
| 2024-10-31 | $28.97 | $29.13 | $28.97 | $29.05 | $28.76 | 313 |
| 2024-10-30 | $29.36 | $29.48 | $29.36 | $29.48 | $29.18 | 177 |
| 2024-10-29 | $29.79 | $29.79 | $29.72 | $29.72 | $29.42 | 139 |
| 2024-10-28 | $29.94 | $29.94 | $29.94 | $29.94 | $29.64 | 188 |
| 2024-10-25 | $30.17 | $30.17 | $30.02 | $30.02 | $29.72 | 415 |
| 2024-10-24 | $29.99 | $29.99 | $29.85 | $29.85 | $29.56 | 101 |
| 2024-10-23 | $29.43 | $29.47 | $29.43 | $29.47 | $29.17 | 230 |
| 2024-10-22 | $29.62 | $29.98 | $29.59 | $29.98 | $29.68 | 2,746 |
| 2024-10-21 | $29.91 | $29.91 | $29.63 | $29.63 | $29.33 | 272 |
| 2024-10-18 | $30.17 | $30.31 | $30.00 | $30.31 | $30.01 | 4,978 |
| 2024-10-17 | $29.95 | $29.95 | $29.95 | $29.95 | $29.65 | 949 |
| 2024-10-16 | $30.30 | $30.33 | $29.93 | $30.11 | $29.80 | 949 |
| 2024-10-15 | $29.98 | $29.98 | $29.84 | $29.84 | $29.54 | 2,636 |
| 2024-10-14 | $30.22 | $30.22 | $30.22 | $30.22 | $29.91 | 1,601 |
| 2024-10-11 | $30.20 | $30.20 | $30.19 | $30.19 | $30.19 | 1,601 |
| 2024-10-10 | $30.08 | $30.08 | $29.98 | $29.98 | $29.98 | 198 |
| 2024-10-09 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 5 |
| 2024-10-08 | $29.94 | $29.99 | $29.94 | $29.99 | $29.99 | 112 |
| 2024-10-07 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 69 |
| 2024-10-04 | $30.26 | $30.26 | $30.06 | $30.06 | $30.06 | 567 |
| 2024-10-03 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 23 |
| 2024-10-02 | $30.50 | $30.56 | $30.07 | $30.56 | $30.56 | 4,938 |
| 2024-10-01 | $30.47 | $30.47 | $30.26 | $30.26 | $30.26 | 288 |
| 2024-09-30 | $30.59 | $30.95 | $30.57 | $30.57 | $30.57 | 755 |
| 2024-09-27 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 36 |
| 2024-09-26 | $30.95 | $30.95 | $30.83 | $30.83 | $30.83 | 960 |
| 2024-09-25 | $29.97 | $29.97 | $29.94 | $29.94 | $29.94 | 175 |
| 2024-09-24 | $30.74 | $30.74 | $30.38 | $30.57 | $30.57 | 3,243 |
| 2024-09-23 | $30.13 | $30.51 | $30.12 | $30.22 | $30.22 | 1,122 |
| 2024-09-20 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 46 |
| 2024-09-19 | $30.28 | $30.72 | $30.28 | $30.72 | $30.72 | 1,506 |
| 2024-09-18 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 10 |
| 2024-09-17 | $29.74 | $29.74 | $29.73 | $29.73 | $29.73 | 148 |
| 2024-09-16 | $29.40 | $29.80 | $29.40 | $29.80 | $29.80 | 529 |
| 2024-09-13 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 14 |
| 2024-09-12 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 157 |
| 2024-09-11 | $28.48 | $28.75 | $28.48 | $28.75 | $28.75 | 810 |
| 2024-09-10 | $28.65 | $28.67 | $28.61 | $28.67 | $28.67 | 477 |
| 2024-09-09 | $28.83 | $28.88 | $28.72 | $28.72 | $28.72 | 2,416 |
| 2024-09-06 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 4 |
| 2024-09-05 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 8 |
| 2024-09-04 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 2 |
| 2024-09-03 | $28.81 | $28.94 | $28.81 | $28.94 | $28.94 | 371 |
| 2024-08-30 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 4 |
| 2024-08-29 | $29.22 | $29.39 | $29.22 | $29.39 | $29.39 | 230 |
| 2024-08-28 | $29.30 | $29.30 | $29.14 | $29.14 | $29.14 | 363 |
| 2024-08-27 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 105 |
| 2024-08-26 | $29.32 | $29.49 | $29.32 | $29.49 | $29.49 | 105 |
| 2024-08-23 | $29.36 | $29.56 | $29.07 | $29.56 | $29.56 | 794 |
| 2024-08-22 | $29.23 | $29.23 | $28.49 | $28.70 | $28.70 | 819 |
| 2024-08-21 | $29.17 | $29.41 | $29.17 | $29.41 | $29.41 | 104 |
| 2024-08-20 | $28.87 | $28.93 | $28.87 | $28.90 | $28.90 | 359 |
| 2024-08-19 | $28.92 | $29.24 | $28.92 | $29.24 | $29.24 | 996 |
| 2024-08-16 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 2 |
| 2024-08-15 | $28.13 | $28.30 | $28.13 | $28.30 | $28.30 | 197 |
| 2024-08-14 | $28.14 | $28.15 | $27.99 | $27.99 | $27.99 | 470 |
| 2024-08-13 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 669 |
| 2024-08-12 | $27.96 | $27.96 | $27.60 | $27.80 | $27.80 | 669 |
| 2024-08-09 | $27.78 | $27.84 | $27.68 | $27.68 | $27.68 | 318 |
| 2024-08-08 | $27.50 | $27.70 | $27.50 | $27.70 | $27.70 | 568 |
| 2024-08-07 | $26.91 | $26.91 | $26.90 | $26.90 | $26.90 | 200 |
| 2024-08-06 | $26.63 | $26.85 | $26.63 | $26.85 | $26.85 | 584 |
| 2024-08-05 | $26.36 | $26.68 | $26.36 | $26.68 | $26.68 | 990 |
| 2024-08-02 | $27.90 | $27.90 | $27.73 | $27.74 | $27.74 | 563 |
| 2024-08-01 | $28.42 | $28.46 | $28.42 | $28.46 | $28.46 | 158 |
| 2024-07-31 | $28.60 | $28.80 | $28.60 | $28.80 | $28.80 | 278 |
| 2024-07-30 | $28.12 | $28.28 | $28.12 | $28.13 | $28.13 | 1,101 |
| 2024-07-29 | $28.32 | $28.45 | $28.32 | $28.45 | $28.45 | 2,006 |
| 2024-07-26 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 8 |
| 2024-07-25 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 126 |
| 2024-07-24 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 43 |
| 2024-07-23 | $28.24 | $28.40 | $28.24 | $28.40 | $28.40 | 112 |
| 2024-07-22 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 176 |
| 2024-07-19 | $28.07 | $28.07 | $28.00 | $28.00 | $28.00 | 1,019 |
| 2024-07-18 | $28.66 | $28.66 | $28.02 | $28.02 | $28.02 | 226 |
| 2024-07-17 | $28.41 | $28.75 | $28.41 | $28.75 | $28.75 | 484 |
| 2024-07-16 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 50 |
| 2024-07-15 | $28.41 | $28.41 | $28.38 | $28.38 | $28.38 | 186 |
| 2024-07-12 | $28.92 | $28.92 | $28.90 | $28.90 | $28.90 | 266 |
| 2024-07-11 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 83 |
| 2024-07-10 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 67 |
| 2024-07-09 | $28.03 | $28.21 | $28.03 | $28.05 | $28.05 | 562 |
| 2024-07-08 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 87 |
| 2024-07-05 | $28.52 | $28.52 | $28.45 | $28.45 | $28.45 | 175 |
| 2024-07-03 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 210 |
| 2024-07-02 | $27.92 | $28.03 | $27.92 | $28.03 | $28.03 | 195 |
| 2024-07-01 | $28.01 | $28.05 | $27.84 | $27.87 | $27.87 | 3,102 |
| 2024-06-28 | $28.25 | $28.25 | $28.00 | $28.00 | $28.00 | 854 |
| 2024-06-27 | $28.17 | $28.17 | $27.99 | $28.15 | $28.15 | 317 |
| 2024-06-26 | $27.88 | $27.88 | $27.88 | $27.88 | $27.56 | 250 |
| 2024-06-25 | $28.36 | $28.36 | $28.36 | $28.36 | $28.04 | 81 |
| 2024-06-24 | $28.35 | $28.35 | $27.99 | $27.99 | $27.67 | 464 |
| 2024-06-21 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 147 |
| 2024-06-20 | $28.06 | $28.06 | $27.83 | $27.83 | $27.83 | 27,667 |
| 2024-06-18 | $27.84 | $28.20 | $27.80 | $28.20 | $28.20 | 4,939 |
| 2024-06-17 | $27.53 | $27.68 | $27.53 | $27.68 | $27.68 | 516 |
| 2024-06-14 | $27.48 | $27.56 | $27.48 | $27.56 | $27.56 | 2,694 |
| 2024-06-13 | $27.79 | $27.79 | $27.53 | $27.76 | $27.76 | 785 |
| 2024-06-12 | $28.00 | $28.00 | $27.77 | $27.77 | $27.77 | 2,371 |
| 2024-06-11 | $27.50 | $27.56 | $27.50 | $27.56 | $27.56 | 918 |
| 2024-06-10 | $27.61 | $27.72 | $27.58 | $27.72 | $27.72 | 2,912 |
| 2024-06-07 | $27.58 | $27.77 | $27.58 | $27.77 | $27.77 | 130 |
| 2024-06-06 | $27.98 | $28.12 | $27.98 | $28.12 | $28.12 | 101 |
| 2024-06-05 | $27.65 | $27.84 | $27.65 | $27.84 | $27.84 | 540 |
| 2024-06-04 | $27.61 | $27.62 | $27.61 | $27.62 | $27.62 | 152 |
| 2024-06-03 | $27.76 | $28.01 | $27.72 | $28.01 | $28.01 | 1,490 |
| 2024-05-31 | $27.34 | $27.37 | $27.34 | $27.37 | $27.37 | 172 |
| 2024-05-30 | $27.42 | $27.52 | $27.35 | $27.52 | $27.52 | 419 |
| 2024-05-29 | $27.39 | $27.74 | $27.39 | $27.54 | $27.54 | 1,638 |
| 2024-05-28 | $27.75 | $27.79 | $27.75 | $27.79 | $27.79 | 394 |
| 2024-05-24 | $27.54 | $27.78 | $27.54 | $27.78 | $27.78 | 2,295 |
| 2024-05-23 | $27.32 | $27.45 | $27.32 | $27.45 | $27.45 | 256 |
| 2024-05-22 | $27.64 | $27.67 | $27.64 | $27.67 | $27.67 | 305 |
| 2024-05-21 | $27.88 | $27.97 | $27.88 | $27.97 | $27.97 | 144 |
| 2024-05-20 | $28.04 | $28.19 | $28.01 | $28.12 | $28.12 | 1,503 |
| 2024-05-17 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 62 |
| 2024-05-16 | $28.15 | $28.25 | $28.15 | $28.25 | $28.25 | 314 |
| 2024-05-15 | $28.10 | $28.20 | $28.10 | $28.20 | $28.20 | 284 |
| 2024-05-14 | $27.78 | $27.78 | $27.77 | $27.77 | $27.77 | 104 |
| 2024-05-13 | $27.65 | $27.93 | $27.65 | $27.93 | $27.93 | 106 |
| 2024-05-10 | $27.49 | $27.49 | $27.47 | $27.47 | $27.47 | 116 |
| 2024-05-09 | $27.59 | $27.70 | $27.43 | $27.70 | $27.70 | 2,271 |
| 2024-05-08 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 245 |
| 2024-05-07 | $27.43 | $27.59 | $27.43 | $27.43 | $27.43 | 4,706 |
| 2024-05-06 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 47 |
| 2024-05-03 | $27.44 | $27.55 | $27.44 | $27.55 | $27.55 | 293 |
| 2024-05-02 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 79 |
| 2024-05-01 | $26.58 | $26.79 | $26.58 | $26.79 | $26.79 | 509 |
| 2024-04-30 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 19 |
| 2024-04-29 | $27.43 | $27.43 | $27.12 | $27.17 | $27.17 | 806 |
| 2024-04-26 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 13 |
| 2024-04-25 | $26.80 | $26.84 | $26.58 | $26.84 | $26.84 | 2,180 |
| 2024-04-24 | $26.75 | $26.78 | $26.57 | $26.67 | $26.67 | 3,270 |
| 2024-04-23 | $26.78 | $26.98 | $26.74 | $26.98 | $26.98 | 1,425 |
| 2024-04-22 | $26.43 | $26.50 | $26.43 | $26.43 | $26.43 | 263 |
| 2024-04-19 | $26.07 | $26.22 | $25.94 | $26.22 | $26.22 | 3,401 |
| 2024-04-18 | $26.21 | $26.21 | $25.93 | $26.01 | $26.01 | 2,868 |
| 2024-04-17 | $25.64 | $25.94 | $25.62 | $25.90 | $25.90 | 2,857 |
| 2024-04-16 | $25.80 | $25.82 | $25.80 | $25.82 | $25.82 | 222 |
| 2024-04-15 | $26.13 | $26.13 | $25.99 | $25.99 | $25.99 | 1,105 |
| 2024-04-12 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 3 |
| 2024-04-11 | $27.06 | $27.06 | $26.88 | $26.88 | $26.88 | 570 |
| 2024-04-10 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 2 |
| 2024-04-09 | $27.27 | $27.42 | $27.27 | $27.42 | $27.42 | 5,587 |
| 2024-04-08 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 2 |
| 2024-04-05 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 3 |
| 2024-04-04 | $27.56 | $27.56 | $27.25 | $27.25 | $27.25 | 358 |
| 2024-04-03 | $26.86 | $27.29 | $26.86 | $27.11 | $27.11 | 3,034 |
| 2024-04-02 | $27.31 | $27.31 | $27.25 | $27.25 | $27.25 | 873 |
| 2024-04-01 | $27.21 | $27.27 | $27.08 | $27.08 | $27.08 | 6,972 |
| 2024-03-28 | $27.49 | $27.77 | $27.49 | $27.60 | $27.60 | 991 |
| 2024-03-27 | $27.43 | $27.56 | $27.43 | $27.56 | $27.56 | 1,858 |
| 2024-03-26 | $27.69 | $27.69 | $27.51 | $27.51 | $27.51 | 6,412 |
| 2024-03-25 | $27.68 | $27.77 | $27.67 | $27.77 | $27.77 | 2,115 |
| 2024-03-22 | $27.54 | $27.68 | $27.54 | $27.68 | $27.68 | 235 |
| 2024-03-21 | $27.97 | $27.99 | $27.78 | $27.78 | $27.78 | 521 |
| 2024-03-20 | $27.84 | $27.86 | $27.84 | $27.86 | $27.74 | 102 |
| 2024-03-19 | $27.57 | $27.73 | $27.57 | $27.73 | $27.61 | 366 |
| 2024-03-18 | $27.69 | $27.76 | $27.57 | $27.76 | $27.64 | 2,382 |
| 2024-03-15 | $27.86 | $27.86 | $27.71 | $27.71 | $27.59 | 274 |
| 2024-03-14 | $28.47 | $28.47 | $28.05 | $28.41 | $28.29 | 648 |
| 2024-03-13 | $27.93 | $28.15 | $27.93 | $28.15 | $28.03 | 204 |
| 2024-03-12 | $27.98 | $28.13 | $27.98 | $28.13 | $28.01 | 2,102 |
| 2024-03-11 | $27.97 | $27.97 | $27.97 | $27.97 | $27.85 | 175 |
| 2024-03-08 | $28.23 | $28.23 | $27.98 | $27.98 | $27.86 | 805 |
| 2024-03-07 | $27.85 | $28.05 | $27.85 | $28.05 | $27.93 | 2,419 |
| 2024-03-06 | $27.47 | $27.78 | $27.47 | $27.53 | $27.41 | 1,586 |
| 2024-03-05 | $27.28 | $27.40 | $27.28 | $27.40 | $27.28 | 207 |
| 2024-03-04 | $27.68 | $27.68 | $27.47 | $27.47 | $27.35 | 1,714 |
| 2024-03-01 | $27.66 | $27.66 | $27.66 | $27.66 | $27.54 | 186 |
| 2024-02-29 | $27.18 | $27.29 | $27.18 | $27.24 | $27.12 | 7,729 |
| 2024-02-28 | $27.37 | $27.37 | $27.18 | $27.18 | $27.06 | 198 |
| 2024-02-27 | $26.94 | $26.94 | $26.94 | $26.94 | $26.83 | 187 |
| 2024-02-26 | $27.12 | $27.12 | $26.90 | $27.09 | $26.97 | 2,318 |
| 2024-02-23 | $27.51 | $27.51 | $27.40 | $27.40 | $27.28 | 210 |
| 2024-02-22 | $27.32 | $27.32 | $27.32 | $27.32 | $27.20 | 6,651 |
| 2024-02-21 | $26.80 | $26.97 | $26.80 | $26.97 | $26.86 | 6,651 |
| 2024-02-20 | $27.30 | $27.30 | $26.99 | $26.99 | $26.88 | 192 |
| 2024-02-16 | $27.14 | $27.14 | $27.14 | $27.14 | $27.03 | 4 |
| 2024-02-15 | $26.72 | $26.72 | $26.72 | $26.72 | $26.61 | 46 |
| 2024-02-14 | $26.78 | $26.78 | $26.78 | $26.78 | $26.67 | 119 |
| 2024-02-13 | $26.19 | $26.19 | $26.19 | $26.19 | $26.08 | 47 |
| 2024-02-12 | $27.06 | $27.06 | $27.06 | $27.06 | $26.95 | 2 |
| 2024-02-09 | $26.83 | $26.83 | $26.61 | $26.79 | $26.68 | 944 |
| 2024-02-08 | $26.74 | $26.74 | $26.74 | $26.74 | $26.62 | 548 |
| 2024-02-07 | $26.73 | $26.84 | $26.73 | $26.84 | $26.72 | 548 |
| 2024-02-06 | $26.49 | $26.49 | $26.49 | $26.49 | $26.38 | 1 |
| 2024-02-05 | $26.29 | $26.49 | $26.29 | $26.49 | $26.37 | 225 |
| 2024-02-02 | $26.78 | $26.78 | $26.68 | $26.68 | $26.68 | 196 |
| 2024-02-01 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 41 |
| 2024-01-31 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 77 |
| 2024-01-30 | $25.86 | $25.86 | $25.60 | $25.74 | $25.74 | 363 |
| 2024-01-29 | $25.75 | $26.00 | $25.75 | $26.00 | $26.00 | 940 |
| 2024-01-26 | $25.66 | $25.69 | $25.66 | $25.69 | $25.69 | 103 |
| 2024-01-25 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 22 |
| 2024-01-24 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 19 |
| 2024-01-23 | $25.12 | $25.24 | $25.12 | $25.24 | $25.24 | 116 |
| 2024-01-22 | $24.98 | $24.98 | $24.93 | $24.93 | $24.93 | 225 |
| 2024-01-19 | $25.05 | $25.47 | $25.05 | $25.47 | $25.47 | 2,323 |
| 2024-01-18 | $25.22 | $25.28 | $25.22 | $25.28 | $25.28 | 902 |
| 2024-01-17 | $24.98 | $24.98 | $24.89 | $24.93 | $24.93 | 729 |
| 2024-01-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 7 |
| 2024-01-12 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 103 |
| 2024-01-11 | $25.94 | $26.02 | $25.94 | $26.02 | $26.02 | 103 |
| 2024-01-10 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 4 |
| 2024-01-09 | $26.05 | $26.09 | $25.97 | $26.09 | $26.09 | 1,656 |
| 2024-01-08 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 4 |
| 2024-01-05 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 2 |
| 2024-01-04 | $26.52 | $26.53 | $26.19 | $26.19 | $26.19 | 451 |
| 2024-01-03 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 86 |
| 2024-01-02 | $27.06 | $27.06 | $26.73 | $26.81 | $26.81 | 3,855 |
| 2023-12-29 | $27.57 | $27.57 | $27.22 | $27.24 | $27.24 | 675 |
| 2023-12-28 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 51 |
| 2023-12-27 | $26.89 | $27.02 | $26.89 | $27.02 | $27.02 | 1,332 |
| 2023-12-26 | $26.79 | $27.02 | $26.79 | $27.02 | $27.02 | 1,227 |
| 2023-12-22 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 82 |
| 2023-12-21 | $26.85 | $27.10 | $26.85 | $27.10 | $26.83 | 763 |
| 2023-12-20 | $26.93 | $26.93 | $26.62 | $26.62 | $26.35 | 151 |
| 2023-12-19 | $26.79 | $26.79 | $26.58 | $26.66 | $26.39 | 3,392 |
| 2023-12-18 | $26.36 | $26.36 | $26.31 | $26.31 | $26.04 | 1,061 |
| 2023-12-15 | $26.28 | $26.36 | $26.13 | $26.17 | $25.90 | 906 |
| 2023-12-14 | $26.42 | $26.42 | $26.42 | $26.42 | $26.15 | 1 |
| 2023-12-13 | $25.50 | $26.15 | $25.41 | $26.15 | $25.89 | 19,490 |
| 2023-12-12 | $25.84 | $25.84 | $25.44 | $25.67 | $25.41 | 24,043 |
| 2023-12-11 | $25.55 | $25.58 | $25.49 | $25.58 | $25.32 | 1,348 |
| 2023-12-08 | $25.31 | $25.42 | $25.31 | $25.42 | $25.16 | 3,603 |
| 2023-12-07 | $25.28 | $25.34 | $25.24 | $25.33 | $25.08 | 4,429 |
| 2023-12-06 | $25.32 | $25.32 | $25.20 | $25.20 | $24.95 | 4,944 |
| 2023-12-05 | $25.21 | $25.21 | $25.21 | $25.21 | $24.96 | 7 |
| 2023-12-04 | $25.44 | $25.44 | $25.31 | $25.41 | $25.15 | 72,544 |
| 2023-12-01 | $25.57 | $25.80 | $25.57 | $25.76 | $25.76 | 1,415 |
| 2023-11-30 | $25.59 | $25.59 | $25.43 | $25.43 | $25.43 | 248 |
| 2023-11-29 | $25.64 | $25.74 | $25.54 | $25.54 | $25.54 | 2,628 |
| 2023-11-28 | $25.59 | $25.92 | $25.59 | $25.80 | $25.80 | 2,500 |
| 2023-11-27 | $25.42 | $25.52 | $25.42 | $25.46 | $25.46 | 2,710 |
| 2023-11-24 | $25.61 | $25.61 | $25.53 | $25.53 | $25.53 | 118 |
| 2023-11-22 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 2 |
| 2023-11-21 | $25.32 | $25.45 | $25.31 | $25.45 | $25.45 | 9,092 |
| 2023-11-20 | $25.62 | $25.62 | $25.32 | $25.61 | $25.61 | 5,746 |
| 2023-11-17 | $25.26 | $25.26 | $25.22 | $25.22 | $25.22 | 3,182 |
| 2023-11-16 | $25.26 | $25.26 | $25.11 | $25.20 | $25.20 | 2,926 |
| 2023-11-15 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 91 |
| 2023-11-14 | $25.25 | $25.30 | $25.25 | $25.30 | $25.30 | 505 |
| 2023-11-13 | $24.72 | $24.72 | $24.51 | $24.51 | $24.51 | 1,325 |
| 2023-11-10 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 152 |
| 2023-11-09 | $24.84 | $24.84 | $24.68 | $24.68 | $24.68 | 224 |
| 2023-11-08 | $24.82 | $24.93 | $24.82 | $24.93 | $24.93 | 507 |
| 2023-11-07 | $24.88 | $25.22 | $24.88 | $25.15 | $25.15 | 1,878 |
| 2023-11-06 | $25.72 | $25.72 | $25.44 | $25.44 | $25.44 | 711 |
| 2023-11-03 | $24.93 | $24.93 | $24.76 | $24.87 | $24.87 | 1,318 |
| 2023-11-02 | $24.24 | $24.34 | $24.24 | $24.34 | $24.34 | 9,035 |
| 2023-11-01 | $23.74 | $23.79 | $23.58 | $23.79 | $23.79 | 66,951 |
| 2023-10-31 | $23.40 | $23.54 | $23.33 | $23.46 | $23.46 | 2,769 |
| 2023-10-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 94 |
| 2023-10-27 | $23.37 | $23.40 | $23.31 | $23.33 | $23.33 | 1,231 |
| 2023-10-26 | $23.40 | $23.47 | $23.40 | $23.47 | $23.47 | 1,717 |
| 2023-10-25 | $23.74 | $23.88 | $23.72 | $23.75 | $23.75 | 4,478 |
| 2023-10-24 | $23.99 | $24.06 | $23.99 | $24.06 | $24.06 | 188 |
| 2023-10-23 | $23.89 | $23.91 | $23.88 | $23.91 | $23.91 | 1,114 |
| 2023-10-20 | $23.94 | $23.95 | $23.94 | $23.95 | $23.95 | 2,041 |
| 2023-10-19 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 17 |
| 2023-10-18 | $24.86 | $24.91 | $24.57 | $24.57 | $24.57 | 827 |
| 2023-10-17 | $24.62 | $24.76 | $24.62 | $24.72 | $24.72 | 25,190 |
| 2023-10-16 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-10-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 4,843 |
| 2023-10-12 | $25.12 | $25.12 | $24.94 | $24.94 | $24.94 | 4,843 |
| 2023-10-11 | $25.33 | $25.33 | $25.08 | $25.18 | $25.18 | 4,533 |
| 2023-10-10 | $24.89 | $25.07 | $24.89 | $25.07 | $25.07 | 3,078 |
| 2023-10-09 | $24.74 | $24.90 | $24.74 | $24.90 | $24.90 | 1,025 |
| 2023-10-06 | $24.84 | $25.12 | $24.70 | $25.12 | $25.12 | 3,482 |
| 2023-10-05 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 4 |
| 2023-10-04 | $24.51 | $24.82 | $24.49 | $24.60 | $24.60 | 26,905 |
| 2023-10-03 | $24.98 | $24.98 | $24.70 | $24.73 | $24.73 | 9,324 |
| 2023-10-02 | $25.52 | $25.52 | $25.29 | $25.37 | $25.37 | 705 |
| 2023-09-29 | $25.48 | $25.53 | $25.48 | $25.53 | $25.53 | 481 |
| 2023-09-28 | $25.46 | $25.73 | $25.46 | $25.73 | $25.73 | 966 |
| 2023-09-27 | $25.19 | $25.19 | $25.18 | $25.18 | $25.18 | 211 |
| 2023-09-26 | $25.35 | $25.44 | $25.26 | $25.44 | $25.44 | 2,915 |
| 2023-09-25 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 31 |
| 2023-09-22 | $25.94 | $25.94 | $25.82 | $25.87 | $25.87 | 5,694 |
| 2023-09-21 | $25.97 | $25.97 | $25.97 | $25.97 | $25.79 | 105 |
| 2023-09-20 | $26.44 | $26.44 | $26.44 | $26.44 | $26.25 | 112 |
| 2023-09-19 | $26.54 | $26.54 | $26.54 | $26.54 | $26.36 | 107 |
| 2023-09-18 | $26.53 | $26.55 | $26.53 | $26.55 | $26.36 | 213 |
| 2023-09-15 | $26.41 | $26.70 | $26.41 | $26.55 | $26.37 | 2,029 |
| 2023-09-14 | $26.39 | $26.39 | $26.39 | $26.39 | $26.20 | 124 |
| 2023-09-13 | $26.01 | $26.12 | $25.99 | $26.00 | $25.82 | 1,336 |
| 2023-09-12 | $26.19 | $26.24 | $26.19 | $26.24 | $26.24 | 769 |
| 2023-09-11 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 2 |
| 2023-09-08 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 61 |
| 2023-09-07 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 2 |
| 2023-09-06 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 73 |
| 2023-09-05 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 3 |
| 2023-09-01 | $27.29 | $27.29 | $27.13 | $27.13 | $27.13 | 201 |
| 2023-08-31 | $26.90 | $26.92 | $26.90 | $26.92 | $26.92 | 407 |
| 2023-08-30 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 99 |
| 2023-08-29 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 5 |
| 2023-08-28 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 13 |
| 2023-08-25 | $26.57 | $26.90 | $26.57 | $26.90 | $26.90 | 366 |
| 2023-08-24 | $26.94 | $26.94 | $26.51 | $26.51 | $26.51 | 301 |
| 2023-08-23 | $26.76 | $26.77 | $26.76 | $26.77 | $26.77 | 565 |
| 2023-08-22 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 87 |
| 2023-08-21 | $26.33 | $26.60 | $26.33 | $26.60 | $26.60 | 2,062 |
| 2023-08-18 | $26.37 | $26.37 | $26.19 | $26.19 | $26.19 | 415 |
| 2023-08-17 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 282 |
| 2023-08-16 | $26.35 | $26.35 | $26.20 | $26.20 | $26.20 | 282 |
| 2023-08-15 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 63 |
| 2023-08-14 | $26.98 | $26.99 | $26.97 | $26.98 | $26.98 | 703 |
| 2023-08-11 | $27.37 | $27.37 | $27.22 | $27.22 | $27.22 | 1,242 |
| 2023-08-10 | $27.61 | $27.69 | $27.53 | $27.63 | $27.63 | 1,706 |
| 2023-08-09 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 31 |
| 2023-08-08 | $27.53 | $27.59 | $27.53 | $27.59 | $27.59 | 239 |
| 2023-08-07 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 2 |
| 2023-08-04 | $28.14 | $28.14 | $27.80 | $27.97 | $27.97 | 649 |
| 2023-08-03 | $28.07 | $28.12 | $28.07 | $28.12 | $28.12 | 178 |
| 2023-08-02 | $27.82 | $27.84 | $27.82 | $27.84 | $27.84 | 144 |
| 2023-08-01 | $28.88 | $28.88 | $28.59 | $28.59 | $28.59 | 202 |
| 2023-07-31 | $29.06 | $29.18 | $29.05 | $29.18 | $29.18 | 1,258 |
| 2023-07-28 | $28.49 | $28.76 | $28.49 | $28.76 | $28.76 | 1,102 |
| 2023-07-27 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 159 |
| 2023-07-26 | $29.12 | $29.18 | $29.12 | $29.18 | $29.18 | 103 |
| 2023-07-25 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 3 |
| 2023-07-24 | $28.73 | $28.95 | $28.67 | $28.82 | $28.82 | 553 |
| 2023-07-21 | $28.71 | $28.71 | $28.57 | $28.57 | $28.57 | 422 |
| 2023-07-20 | $28.38 | $28.47 | $28.37 | $28.47 | $28.47 | 903 |
| 2023-07-19 | $28.40 | $28.48 | $28.40 | $28.48 | $28.48 | 126 |
| 2023-07-18 | $28.54 | $28.59 | $28.35 | $28.59 | $28.59 | 328 |
| 2023-07-17 | $28.28 | $28.30 | $28.28 | $28.30 | $28.30 | 134 |
| 2023-07-14 | $28.30 | $28.30 | $28.05 | $28.05 | $28.05 | 1,543 |
| 2023-07-13 | $28.24 | $28.24 | $28.20 | $28.24 | $28.24 | 408 |
| 2023-07-12 | $27.38 | $27.65 | $27.38 | $27.65 | $27.65 | 1,564 |
| 2023-07-11 | $27.03 | $27.13 | $27.03 | $27.13 | $27.13 | 344 |
| 2023-07-10 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 253 |
| 2023-07-07 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 18 |
| 2023-07-06 | $26.45 | $26.45 | $26.42 | $26.42 | $26.42 | 313 |
| 2023-07-05 | $27.28 | $27.42 | $27.12 | $27.12 | $27.12 | 1,017 |
| 2023-07-03 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 49 |
| 2023-06-30 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 199 |
| 2023-06-29 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 40 |
| 2023-06-28 | $26.57 | $26.57 | $26.38 | $26.38 | $26.38 | 1,102 |
| 2023-06-27 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 176 |
| 2023-06-26 | $26.88 | $26.88 | $26.88 | $26.88 | $26.75 | 2 |
| 2023-06-23 | $26.88 | $26.88 | $26.49 | $26.67 | $26.67 | 4,151 |
| 2023-06-22 | $27.46 | $27.46 | $27.40 | $27.40 | $27.40 | 402 |
| 2023-06-21 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 16 |
| 2023-06-20 | $27.70 | $27.70 | $27.52 | $27.52 | $27.52 | 704 |
| 2023-06-16 | $28.09 | $28.21 | $28.09 | $28.21 | $28.21 | 472 |
| 2023-06-15 | $27.77 | $27.85 | $27.77 | $27.85 | $27.85 | 434 |
| 2023-06-14 | $27.71 | $27.71 | $27.45 | $27.45 | $27.45 | 604 |
| 2023-06-13 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 10 |
| 2023-06-12 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 6 |
| 2023-06-09 | $27.20 | $27.28 | $27.20 | $27.28 | $27.28 | 402 |
| 2023-06-08 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 100 |
| 2023-06-07 | $26.63 | $26.63 | $26.61 | $26.61 | $26.61 | 100 |
| 2023-06-06 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 90 |
| 2023-06-05 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 24 |
| 2023-06-02 | $26.68 | $26.81 | $26.49 | $26.49 | $26.49 | 637 |
| 2023-06-01 | $25.97 | $26.30 | $25.97 | $26.30 | $26.30 | 158 |
| 2023-05-31 | $25.77 | $25.77 | $25.59 | $25.59 | $25.59 | 285 |
| 2023-05-30 | $25.65 | $25.70 | $25.65 | $25.70 | $25.70 | 1,672 |
| 2023-05-26 | $25.72 | $25.89 | $25.72 | $25.89 | $25.89 | 405 |
| 2023-05-25 | $25.86 | $25.86 | $25.68 | $25.68 | $25.68 | 3,659 |
| 2023-05-24 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 33 |
| 2023-05-23 | $26.25 | $26.25 | $26.19 | $26.21 | $26.21 | 476 |
| 2023-05-22 | $26.62 | $26.68 | $26.47 | $26.47 | $26.47 | 215 |
| 2023-05-19 | $26.27 | $26.33 | $26.12 | $26.12 | $26.12 | 1,546 |
| 2023-05-18 | $26.17 | $26.29 | $25.78 | $26.29 | $26.29 | 2,435 |
| 2023-05-17 | $25.89 | $25.93 | $25.89 | $25.93 | $25.93 | 268 |
| 2023-05-16 | $26.12 | $26.12 | $25.78 | $25.78 | $25.78 | 1,566 |
| 2023-05-15 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 2,500 |
| 2023-05-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 23 |
| 2023-05-11 | $26.02 | $26.34 | $26.02 | $26.34 | $26.34 | 971 |
| 2023-05-10 | $26.53 | $26.55 | $26.53 | $26.55 | $26.55 | 248 |
| 2023-05-09 | $26.55 | $26.55 | $26.48 | $26.48 | $26.48 | 244 |
| 2023-05-08 | $26.61 | $26.77 | $26.61 | $26.74 | $26.74 | 1,280 |
| 2023-05-05 | $26.69 | $26.79 | $26.69 | $26.79 | $26.79 | 108 |
| 2023-05-04 | $26.41 | $26.41 | $26.18 | $26.34 | $26.34 | 306 |
| 2023-05-03 | $26.38 | $26.70 | $26.04 | $26.04 | $26.04 | 1,991 |
| 2023-05-02 | $26.37 | $26.37 | $26.35 | $26.35 | $26.35 | 929 |
| 2023-05-01 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 2 |
| 2023-04-28 | $26.54 | $26.54 | $26.39 | $26.39 | $26.39 | 1,008 |
| 2023-04-27 | $26.25 | $26.61 | $26.25 | $26.61 | $26.61 | 3,286 |
| 2023-04-26 | $26.08 | $26.21 | $25.80 | $26.01 | $26.01 | 4,375 |
| 2023-04-25 | $26.35 | $26.35 | $25.97 | $25.97 | $25.97 | 2,727 |
| 2023-04-24 | $26.54 | $27.03 | $26.50 | $26.86 | $26.86 | 4,940 |
| 2023-04-21 | $26.91 | $26.91 | $26.74 | $26.74 | $26.74 | 204 |
| 2023-04-20 | $27.27 | $27.40 | $27.11 | $27.18 | $27.18 | 3,425 |
| 2023-04-19 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 88 |
| 2023-04-18 | $27.40 | $27.40 | $27.25 | $27.25 | $27.25 | 145 |
| 2023-04-17 | $27.12 | $27.13 | $27.12 | $27.13 | $27.13 | 378 |
| 2023-04-14 | $27.12 | $27.35 | $27.12 | $27.35 | $27.35 | 322 |
| 2023-04-13 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 266 |
| 2023-04-12 | $26.95 | $27.05 | $26.95 | $27.04 | $27.04 | 1,826 |
| 2023-04-11 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 38 |
| 2023-04-10 | $26.50 | $26.79 | $26.50 | $26.79 | $26.79 | 275 |
| 2023-04-06 | $26.63 | $26.63 | $26.41 | $26.41 | $26.41 | 3,101 |
| 2023-04-05 | $26.85 | $26.85 | $26.38 | $26.38 | $26.38 | 1,310 |
| 2023-04-04 | $26.94 | $26.97 | $26.94 | $26.97 | $26.97 | 384 |
| 2023-04-03 | $26.97 | $27.00 | $26.66 | $26.66 | $26.66 | 1,705 |
| 2023-03-31 | $26.41 | $26.81 | $26.31 | $26.81 | $26.81 | 1,399 |
| 2023-03-30 | $26.59 | $26.62 | $26.16 | $26.16 | $26.16 | 847 |
| 2023-03-29 | $26.12 | $26.35 | $26.12 | $26.35 | $26.35 | 450 |
| 2023-03-28 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 28 |
| 2023-03-27 | $25.81 | $25.98 | $25.81 | $25.98 | $25.98 | 4,628 |
| 2023-03-24 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 13 |
| 2023-03-23 | $25.64 | $25.64 | $25.64 | $25.64 | $25.41 | 180 |
| 2023-03-22 | $26.00 | $26.57 | $25.90 | $25.90 | $25.66 | 711 |
| 2023-03-21 | $25.95 | $25.95 | $25.69 | $25.69 | $25.46 | 873 |
| 2023-03-20 | $25.86 | $25.95 | $25.86 | $25.95 | $25.95 | 323 |
| 2023-03-17 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 734 |
| 2023-03-16 | $25.39 | $26.12 | $25.39 | $26.12 | $26.12 | 734 |
| 2023-03-15 | $25.53 | $25.66 | $25.16 | $25.16 | $25.16 | 1,290 |
| 2023-03-14 | $25.75 | $26.05 | $25.75 | $26.05 | $26.05 | 591 |
| 2023-03-13 | $25.30 | $25.52 | $25.30 | $25.52 | $25.52 | 260 |
| 2023-03-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 6 |
| 2023-03-09 | $26.06 | $26.46 | $25.93 | $25.93 | $25.93 | 8,143 |
| 2023-03-08 | $26.48 | $26.54 | $26.29 | $26.29 | $26.29 | 4,134 |
| 2023-03-07 | $26.56 | $26.57 | $26.19 | $26.19 | $26.19 | 10,834 |
| 2023-03-06 | $28.12 | $28.12 | $26.75 | $26.98 | $26.98 | 9,011 |
| 2023-03-03 | $26.99 | $27.15 | $26.99 | $27.15 | $27.15 | 4,219 |
| 2023-03-02 | $26.37 | $26.77 | $26.35 | $26.35 | $26.35 | 9,246 |
| 2023-03-01 | $26.68 | $27.24 | $26.41 | $26.64 | $26.64 | 8,575 |
| 2023-02-28 | $26.30 | $26.30 | $25.92 | $25.92 | $25.92 | 551 |
| 2023-02-27 | $26.23 | $26.31 | $26.03 | $26.05 | $26.05 | 2,576 |
| 2023-02-24 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 135 |
| 2023-02-23 | $26.71 | $26.89 | $26.37 | $26.37 | $26.37 | 513 |
| 2023-02-22 | $26.77 | $26.77 | $26.34 | $26.65 | $26.65 | 844 |
| 2023-02-21 | $26.97 | $26.97 | $26.70 | $26.77 | $26.77 | 921 |
| 2023-02-17 | $26.94 | $26.94 | $26.77 | $26.77 | $26.77 | 215 |
| 2023-02-16 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 80 |
| 2023-02-15 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 1 |
| 2023-02-14 | $27.36 | $27.51 | $27.23 | $27.23 | $27.23 | 21,725 |
| 2023-02-13 | $27.25 | $27.58 | $27.25 | $27.34 | $27.34 | 1,406 |
| 2023-02-10 | $27.21 | $27.21 | $27.07 | $27.07 | $27.07 | 1,100 |
| 2023-02-09 | $27.91 | $27.91 | $27.07 | $27.17 | $27.17 | 5,578 |
| 2023-02-08 | $27.44 | $27.44 | $27.31 | $27.31 | $27.31 | 464 |
| 2023-02-07 | $27.24 | $27.44 | $27.24 | $27.44 | $27.44 | 5,695 |
| 2023-02-06 | $27.01 | $27.40 | $27.01 | $27.09 | $27.09 | 138,278 |
| 2023-02-03 | $27.92 | $27.92 | $27.41 | $27.41 | $27.41 | 1,955 |
| 2023-02-02 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 64 |
| 2023-02-01 | $27.95 | $28.21 | $27.95 | $28.21 | $28.21 | 341 |
| 2023-01-31 | $27.71 | $27.71 | $27.68 | $27.68 | $27.68 | 225 |
| 2023-01-30 | $28.19 | $28.19 | $27.96 | $27.96 | $27.96 | 972 |
| 2023-01-27 | $28.46 | $28.46 | $28.30 | $28.46 | $28.46 | 432 |
| 2023-01-26 | $28.15 | $28.47 | $28.15 | $28.47 | $28.47 | 339 |
| 2023-01-25 | $27.88 | $28.01 | $27.87 | $28.01 | $28.01 | 925 |
| 2023-01-24 | $27.99 | $28.23 | $27.99 | $28.01 | $28.01 | 324 |
| 2023-01-23 | $27.78 | $27.90 | $27.78 | $27.90 | $27.90 | 383 |
| 2023-01-20 | $27.55 | $27.90 | $27.55 | $27.90 | $27.90 | 1,129 |
| 2023-01-19 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 91 |
| 2023-01-18 | $27.59 | $27.59 | $26.90 | $27.05 | $27.05 | 400 |
| 2023-01-17 | $27.46 | $27.47 | $26.94 | $26.94 | $26.94 | 489 |
| 2023-01-13 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 43 |
| 2023-01-12 | $26.93 | $26.93 | $26.73 | $26.73 | $26.73 | 180 |
| 2023-01-11 | $26.62 | $26.96 | $26.62 | $26.96 | $26.96 | 582 |
| 2023-01-10 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 11 |
| 2023-01-09 | $26.47 | $26.74 | $26.47 | $26.74 | $26.74 | 171 |
| 2023-01-06 | $26.07 | $26.22 | $25.84 | $26.22 | $26.22 | 771 |
| 2023-01-05 | $25.35 | $25.55 | $25.34 | $25.39 | $25.39 | 10,409 |
| 2023-01-04 | $25.46 | $25.78 | $25.23 | $25.59 | $25.59 | 21,484 |
| 2023-01-03 | $25.23 | $25.37 | $24.79 | $24.81 | $24.81 | 1,415 |
| 2022-12-30 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 359 |
| 2022-12-29 | $25.25 | $25.56 | $25.23 | $25.33 | $25.33 | 1,631 |
| 2022-12-28 | $25.50 | $25.58 | $25.25 | $25.58 | $25.58 | 1,761 |
| 2022-12-27 | $25.83 | $25.87 | $25.45 | $25.48 | $25.48 | 2,098 |
| 2022-12-23 | $25.21 | $25.71 | $25.21 | $25.71 | $25.71 | 417 |
| 2022-12-22 | $25.57 | $25.57 | $25.57 | $25.57 | $25.25 | 70 |
| 2022-12-21 | $25.69 | $26.20 | $25.69 | $25.96 | $25.63 | 1,154 |
| 2022-12-20 | $25.80 | $25.87 | $25.71 | $25.71 | $25.38 | 1,946 |
| 2022-12-19 | $25.69 | $25.74 | $25.65 | $25.65 | $25.33 | 2,507 |
| 2022-12-16 | $25.32 | $25.65 | $25.23 | $25.65 | $25.33 | 1,777 |
| 2022-12-15 | $25.86 | $25.86 | $25.48 | $25.48 | $25.16 | 202 |
| 2022-12-14 | $26.17 | $26.17 | $26.17 | $26.17 | $25.84 | 43 |
| 2022-12-13 | $26.47 | $26.47 | $26.45 | $26.45 | $26.12 | 183 |
| 2022-12-12 | $26.11 | $26.11 | $26.11 | $26.11 | $25.78 | 2 |
| 2022-12-09 | $25.76 | $25.76 | $25.43 | $25.43 | $25.43 | 412 |
| 2022-12-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 52 |
| 2022-12-07 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 1 |
| 2022-12-06 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 59 |
| 2022-12-05 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 2 |
| 2022-12-02 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 11 |
| 2022-12-01 | $26.60 | $26.60 | $26.20 | $26.20 | $26.20 | 222 |
| 2022-11-30 | $26.15 | $26.74 | $26.15 | $26.74 | $26.74 | 1,051 |
| 2022-11-29 | $25.24 | $25.79 | $25.24 | $25.79 | $25.79 | 511 |
| 2022-11-28 | $25.54 | $25.55 | $25.23 | $25.23 | $25.23 | 466 |
| 2022-11-25 | $25.68 | $25.70 | $25.43 | $25.43 | $25.43 | 574 |
| 2022-11-23 | $25.18 | $25.86 | $25.06 | $25.86 | $25.86 | 19,795 |
| 2022-11-22 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 40 |
| 2022-11-21 | $25.14 | $25.16 | $25.14 | $25.16 | $25.16 | 269 |
| 2022-11-18 | $25.73 | $25.73 | $25.24 | $25.57 | $25.57 | 4,795 |
| 2022-11-17 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 66 |
| 2022-11-16 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 68 |
| 2022-11-15 | $26.24 | $26.24 | $25.67 | $25.85 | $25.85 | 1,114 |
| 2022-11-14 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 70 |
| 2022-11-11 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 7 |
| 2022-11-10 | $25.19 | $25.69 | $24.98 | $25.69 | $25.69 | 1,290 |
| 2022-11-09 | $24.70 | $24.70 | $24.15 | $24.15 | $24.15 | 1,323 |
| 2022-11-08 | $24.52 | $24.66 | $24.52 | $24.66 | $24.66 | 790 |
| 2022-11-07 | $24.16 | $24.16 | $24.04 | $24.04 | $24.04 | 812 |
| 2022-11-04 | $24.20 | $24.34 | $24.20 | $24.34 | $24.34 | 944 |
| 2022-11-03 | $23.22 | $23.24 | $23.21 | $23.21 | $23.21 | 394 |
| 2022-11-02 | $23.65 | $23.65 | $22.80 | $22.80 | $22.80 | 413 |
| 2022-11-01 | $23.59 | $23.66 | $23.59 | $23.66 | $23.66 | 1,123 |
| 2022-10-31 | $23.08 | $23.26 | $22.97 | $23.26 | $23.26 | 1,781 |
| 2022-10-28 | $23.24 | $23.43 | $22.75 | $23.06 | $23.06 | 882 |
| 2022-10-27 | $23.49 | $23.49 | $23.39 | $23.45 | $23.45 | 2,719 |
| 2022-10-26 | $23.48 | $23.48 | $23.12 | $23.20 | $23.20 | 6,274 |
| 2022-10-25 | $23.14 | $23.25 | $23.11 | $23.11 | $23.11 | 308 |
| 2022-10-24 | $22.62 | $23.01 | $22.62 | $22.89 | $22.89 | 7,560 |
| 2022-10-21 | $22.96 | $23.26 | $22.96 | $23.22 | $23.22 | 803 |
| 2022-10-20 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 46 |
| 2022-10-19 | $23.19 | $23.19 | $22.89 | $22.89 | $22.89 | 170 |
| 2022-10-18 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 16 |
| 2022-10-17 | $22.90 | $23.08 | $22.90 | $23.08 | $23.08 | 1,160 |
| 2022-10-14 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 740 |
| 2022-10-13 | $22.31 | $22.98 | $22.31 | $22.98 | $22.98 | 740 |
| 2022-10-12 | $22.94 | $22.94 | $22.81 | $22.81 | $22.81 | 1,051 |
| 2022-10-11 | $23.01 | $23.01 | $22.71 | $22.71 | $22.71 | 442 |
| 2022-10-10 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 87 |
| 2022-10-07 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 87 |
| 2022-10-06 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 1 |
| 2022-10-05 | $23.75 | $23.75 | $23.67 | $23.67 | $23.67 | 589 |
| 2022-10-04 | $23.56 | $24.16 | $23.56 | $24.16 | $24.16 | 522 |
| 2022-10-03 | $22.98 | $23.11 | $22.82 | $22.82 | $22.82 | 6,492 |
| 2022-09-30 | $22.70 | $22.92 | $22.56 | $22.56 | $22.56 | 3,016 |
| 2022-09-29 | $22.78 | $22.88 | $22.69 | $22.70 | $22.70 | 655 |
| 2022-09-28 | $22.97 | $23.16 | $22.97 | $23.16 | $23.16 | 477 |
| 2022-09-27 | $23.00 | $23.11 | $22.99 | $23.11 | $23.11 | 2,221 |
| 2022-09-26 | $23.34 | $23.34 | $23.04 | $23.04 | $23.04 | 554 |
| 2022-09-23 | $24.37 | $24.37 | $23.69 | $23.90 | $23.90 | 3,127 |
| 2022-09-22 | $24.97 | $24.97 | $24.97 | $24.97 | $24.73 | 2 |
| 2022-09-21 | $25.08 | $25.08 | $25.08 | $25.08 | $24.84 | 5 |
| 2022-09-20 | $25.35 | $25.35 | $25.35 | $25.35 | $25.10 | 160 |
| 2022-09-19 | $25.55 | $25.56 | $25.55 | $25.56 | $25.31 | 101 |
| 2022-09-16 | $25.49 | $25.49 | $25.49 | $25.49 | $25.24 | 142 |
| 2022-09-15 | $25.83 | $25.83 | $25.30 | $25.81 | $25.56 | 293 |
| 2022-09-14 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 10 |
| 2022-09-13 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 50 |
| 2022-09-12 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 25 |
| 2022-09-09 | $26.09 | $26.56 | $26.09 | $26.56 | $26.56 | 660 |
| 2022-09-08 | $25.21 | $25.37 | $25.14 | $25.37 | $25.37 | 1,374 |
| 2022-09-07 | $25.46 | $25.48 | $25.46 | $25.48 | $25.48 | 184 |
| 2022-09-06 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 72 |
| 2022-09-02 | $25.98 | $26.02 | $25.51 | $25.51 | $25.51 | 822 |
| 2022-09-01 | $25.93 | $26.16 | $25.93 | $26.16 | $26.16 | 118 |
| 2022-08-31 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 53 |
| 2022-08-30 | $26.03 | $26.54 | $25.80 | $26.54 | $26.54 | 255 |
| 2022-08-29 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 28 |
| 2022-08-26 | $26.54 | $26.85 | $26.43 | $26.85 | $26.85 | 533 |
| 2022-08-25 | $27.09 | $27.27 | $26.92 | $26.95 | $26.95 | 1,177 |
| 2022-08-24 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 91 |
| 2022-08-23 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 12 |
| 2022-08-22 | $26.40 | $26.62 | $26.40 | $26.55 | $26.55 | 1,113 |
| 2022-08-19 | $26.90 | $26.90 | $26.46 | $26.53 | $26.53 | 4,203 |
| 2022-08-18 | $26.56 | $27.14 | $26.49 | $27.14 | $27.14 | 1,873 |
| 2022-08-17 | $27.03 | $27.07 | $26.63 | $26.65 | $26.65 | 886 |
| 2022-08-16 | $27.45 | $27.51 | $27.45 | $27.51 | $27.51 | 253 |
| 2022-08-15 | $27.44 | $27.54 | $26.86 | $26.86 | $26.86 | 3,033 |
| 2022-08-12 | $27.21 | $27.84 | $27.21 | $27.84 | $27.84 | 118 |
| 2022-08-11 | $27.75 | $27.79 | $26.93 | $26.93 | $26.93 | 1,467 |
| 2022-08-10 | $27.25 | $27.47 | $27.25 | $27.46 | $27.46 | 838 |
| 2022-08-09 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 78 |
| 2022-08-08 | $26.93 | $27.10 | $26.93 | $27.10 | $27.10 | 502 |
| 2022-08-05 | $26.23 | $26.54 | $26.23 | $26.54 | $26.54 | 244 |
| 2022-08-04 | $26.50 | $26.92 | $26.50 | $26.61 | $26.61 | 1,634 |
| 2022-08-03 | $26.65 | $26.68 | $26.27 | $26.56 | $26.56 | 4,518 |
| 2022-08-02 | $25.93 | $26.46 | $25.89 | $26.46 | $26.46 | 406 |
| 2022-08-01 | $26.58 | $26.93 | $26.29 | $26.29 | $26.29 | 1,724 |
| 2022-07-29 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 9 |
| 2022-07-28 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 30 |
| 2022-07-27 | $25.99 | $26.44 | $25.99 | $26.44 | $26.44 | 240 |
| 2022-07-26 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 2 |
| 2022-07-25 | $25.92 | $26.04 | $25.92 | $26.04 | $26.04 | 1,130 |
| 2022-07-22 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 2 |
| 2022-07-21 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 27 |
| 2022-07-20 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 2 |
| 2022-07-19 | $25.58 | $25.80 | $25.48 | $25.78 | $25.78 | 789 |
| 2022-07-18 | $25.31 | $25.32 | $25.31 | $25.32 | $25.32 | 455 |
| 2022-07-15 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 2 |
| 2022-07-14 | $24.96 | $24.96 | $24.90 | $24.90 | $24.90 | 340 |
| 2022-07-13 | $24.71 | $24.87 | $24.65 | $24.65 | $24.65 | 488 |
| 2022-07-12 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 288 |
| 2022-07-11 | $25.34 | $25.34 | $25.12 | $25.12 | $25.12 | 288 |
| 2022-07-08 | $25.57 | $25.85 | $25.57 | $25.85 | $25.85 | 850 |
| 2022-07-07 | $25.53 | $25.86 | $25.53 | $25.86 | $25.86 | 401 |
| 2022-07-06 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 17 |
| 2022-07-05 | $25.63 | $25.63 | $25.19 | $25.57 | $25.57 | 9,841 |
| 2022-07-01 | $25.86 | $26.19 | $25.77 | $26.19 | $26.19 | 959 |
| 2022-06-30 | $26.09 | $26.09 | $26.02 | $26.02 | $26.02 | 911 |
| 2022-06-29 | $26.41 | $26.43 | $26.39 | $26.39 | $26.39 | 313 |
| 2022-06-28 | $27.06 | $27.06 | $26.66 | $26.66 | $26.66 | 188 |
| 2022-06-27 | $26.57 | $26.66 | $26.40 | $26.66 | $26.66 | 1,885 |
| 2022-06-24 | $26.08 | $26.26 | $25.81 | $26.26 | $26.26 | 1,287 |
| 2022-06-23 | $25.60 | $26.10 | $25.51 | $26.10 | $25.94 | 827 |
| 2022-06-22 | $26.40 | $26.40 | $26.13 | $26.13 | $25.97 | 631 |
| 2022-06-21 | $26.90 | $26.96 | $26.57 | $26.96 | $26.79 | 860 |
| 2022-06-17 | $26.73 | $26.73 | $26.73 | $26.73 | $26.56 | 160 |
| 2022-06-16 | $26.49 | $26.49 | $26.49 | $26.49 | $26.32 | 2 |
| 2022-06-15 | $27.17 | $27.49 | $26.99 | $27.49 | $27.32 | 529 |
| 2022-06-14 | $27.31 | $27.31 | $26.98 | $26.98 | $26.81 | 658 |
| 2022-06-13 | $26.97 | $27.17 | $26.97 | $27.17 | $27.00 | 1,979 |
| 2022-06-10 | $27.72 | $27.72 | $27.72 | $27.72 | $27.55 | 89 |
| 2022-06-09 | $28.91 | $28.91 | $28.49 | $28.49 | $28.31 | 1,848 |
| 2022-06-08 | $29.54 | $29.54 | $29.30 | $29.37 | $29.19 | 1,010 |
| 2022-06-07 | $29.65 | $29.80 | $29.55 | $29.55 | $29.36 | 867 |
| 2022-06-06 | $29.52 | $29.52 | $29.52 | $29.52 | $29.34 | 14 |
| 2022-06-03 | $29.66 | $29.68 | $29.66 | $29.68 | $29.49 | 589 |
| 2022-06-02 | $29.44 | $29.82 | $29.44 | $29.82 | $29.64 | 112 |
| 2022-06-01 | $29.35 | $29.53 | $29.35 | $29.53 | $29.35 | 209 |
| 2022-05-31 | $29.41 | $29.41 | $29.41 | $29.41 | $29.23 | 74 |
| 2022-05-27 | $29.44 | $29.80 | $29.44 | $29.80 | $29.61 | 560 |
| 2022-05-26 | $28.94 | $29.13 | $28.94 | $29.13 | $28.95 | 156 |
| 2022-05-25 | $28.88 | $29.13 | $28.88 | $29.13 | $28.95 | 839 |
| 2022-05-24 | $28.94 | $28.94 | $28.84 | $28.84 | $28.66 | 1,538 |
| 2022-05-23 | $29.11 | $29.30 | $29.07 | $29.30 | $29.12 | 2,397 |
| 2022-05-20 | $28.44 | $28.44 | $28.44 | $28.44 | $28.26 | 2 |
| 2022-05-19 | $28.89 | $28.89 | $28.58 | $28.89 | $28.71 | 414 |
| 2022-05-18 | $28.13 | $28.35 | $27.94 | $28.06 | $27.89 | 2,799 |
| 2022-05-17 | $28.48 | $28.99 | $28.48 | $28.99 | $28.81 | 16,474 |
| 2022-05-16 | $28.36 | $28.36 | $27.94 | $27.94 | $27.77 | 2,136 |
| 2022-05-13 | $27.91 | $28.47 | $27.69 | $28.47 | $28.29 | 2,494 |
| 2022-05-12 | $26.89 | $26.89 | $26.89 | $26.89 | $26.72 | 137 |
| 2022-05-11 | $27.84 | $27.84 | $27.69 | $27.69 | $27.52 | 1,795 |
| 2022-05-10 | $27.76 | $27.76 | $27.76 | $27.76 | $27.59 | 1 |
| 2022-05-09 | $28.05 | $28.05 | $28.05 | $28.05 | $27.87 | 130 |
| 2022-05-06 | $28.61 | $28.61 | $28.61 | $28.61 | $28.43 | 238 |
| 2022-05-05 | $29.42 | $29.42 | $28.83 | $29.10 | $28.92 | 4,572 |
| 2022-05-04 | $29.55 | $29.55 | $29.55 | $29.55 | $29.37 | 784 |
| 2022-05-03 | $29.15 | $29.44 | $29.04 | $29.44 | $29.26 | 1,792 |
| 2022-05-02 | $28.61 | $28.99 | $28.61 | $28.99 | $28.80 | 2,081 |
| 2022-04-29 | $29.21 | $29.21 | $29.02 | $29.02 | $28.84 | 502 |
| 2022-04-28 | $29.08 | $29.44 | $29.08 | $29.38 | $29.20 | 251 |
| 2022-04-27 | $28.71 | $29.24 | $28.71 | $29.09 | $28.91 | 7,460 |
| 2022-04-26 | $29.17 | $29.17 | $28.45 | $28.45 | $28.27 | 1,789 |
| 2022-04-25 | $29.62 | $29.79 | $29.33 | $29.79 | $29.60 | 2,850 |
| 2022-04-22 | $29.87 | $29.87 | $29.73 | $29.73 | $29.54 | 912 |
| 2022-04-21 | $30.27 | $30.44 | $30.27 | $30.44 | $30.25 | 253 |
| 2022-04-20 | $30.93 | $30.93 | $30.52 | $30.68 | $30.49 | 659 |
| 2022-04-19 | $30.39 | $30.39 | $30.39 | $30.39 | $30.19 | 101 |
| 2022-04-18 | $30.49 | $30.69 | $30.39 | $30.39 | $30.19 | 802 |
| 2022-04-14 | $30.77 | $30.77 | $30.77 | $30.77 | $30.57 | 145 |
| 2022-04-13 | $30.44 | $30.77 | $30.44 | $30.77 | $30.57 | 222 |
| 2022-04-12 | $30.85 | $30.85 | $30.85 | $30.85 | $30.66 | 116 |
| 2022-04-11 | $30.93 | $30.97 | $30.85 | $30.85 | $30.66 | 1,444 |
| 2022-04-08 | $30.42 | $30.51 | $30.41 | $30.51 | $30.31 | 1,160 |
| 2022-04-07 | $30.76 | $30.76 | $30.69 | $30.69 | $30.50 | 916 |
| 2022-04-06 | $31.05 | $31.08 | $30.74 | $30.74 | $30.55 | 558 |
| 2022-04-05 | $31.67 | $32.00 | $31.40 | $31.40 | $31.20 | 456 |
| 2022-04-04 | $31.45 | $31.65 | $31.45 | $31.65 | $31.45 | 645 |
| 2022-04-01 | $31.37 | $31.37 | $31.27 | $31.33 | $31.13 | 10,012 |
| 2022-03-31 | $30.62 | $30.62 | $30.62 | $30.62 | $30.43 | 1,647 |
| 2022-03-30 | $31.36 | $31.36 | $30.91 | $31.02 | $30.83 | 1,540 |
| 2022-03-29 | $31.08 | $31.39 | $30.85 | $31.39 | $31.20 | 1,298 |
| 2022-03-28 | $30.57 | $30.57 | $30.51 | $30.51 | $30.32 | 2,145 |
| 2022-03-25 | $30.35 | $30.75 | $30.35 | $30.58 | $30.38 | 1,350 |
| 2022-03-24 | $30.40 | $30.89 | $30.39 | $30.89 | $30.35 | 564 |
| 2022-03-23 | $31.00 | $31.00 | $30.65 | $30.65 | $30.11 | 190 |
| 2022-03-22 | $30.83 | $30.83 | $30.78 | $30.78 | $30.24 | 335 |
| 2022-03-21 | $30.19 | $30.19 | $30.19 | $30.19 | $29.66 | 633 |
| 2022-03-18 | $30.27 | $30.27 | $30.27 | $30.27 | $29.74 | 222 |
| 2022-03-17 | $30.13 | $30.13 | $30.13 | $30.13 | $29.60 | 460 |
| 2022-03-16 | $29.43 | $29.43 | $29.43 | $29.43 | $28.91 | 229 |
| 2022-03-15 | $28.73 | $28.79 | $28.52 | $28.64 | $28.14 | 2,564 |
| 2022-03-14 | $28.67 | $28.67 | $28.67 | $28.67 | $28.17 | 100 |
| 2022-03-11 | $28.91 | $28.91 | $28.91 | $28.91 | $28.40 | 54 |
| 2022-03-10 | $28.91 | $28.91 | $28.91 | $28.91 | $28.40 | 3 |
| 2022-03-09 | $28.91 | $28.91 | $28.91 | $28.91 | $28.40 | 90 |
| 2022-03-08 | $29.17 | $29.19 | $28.91 | $28.91 | $28.40 | 768 |
| 2022-03-07 | $29.97 | $29.97 | $29.97 | $29.97 | $29.44 | 372 |
| 2022-03-04 | $29.97 | $29.97 | $29.97 | $29.97 | $29.44 | 213 |
| 2022-03-03 | $30.27 | $30.27 | $30.27 | $30.27 | $29.74 | 375 |
| 2022-03-02 | $29.67 | $30.31 | $29.67 | $30.31 | $29.78 | 438 |
| 2022-03-01 | $30.10 | $30.21 | $30.10 | $30.21 | $29.68 | 358 |
| 2022-02-28 | $29.79 | $29.79 | $29.79 | $29.79 | $29.27 | 115 |
| 2022-02-25 | $29.57 | $29.79 | $29.57 | $29.79 | $29.27 | 545 |
| 2022-02-24 | $29.17 | $29.17 | $28.57 | $28.57 | $28.07 | 904 |
| 2022-02-23 | $29.88 | $29.88 | $29.88 | $29.88 | $29.36 | 178 |
| 2022-02-22 | $30.40 | $30.42 | $29.97 | $29.97 | $29.45 | 774 |
| 2022-02-18 | $30.09 | $30.09 | $30.09 | $30.09 | $29.56 | 1 |
| 2022-02-17 | $30.41 | $30.41 | $30.09 | $30.09 | $29.56 | 410 |
| 2022-02-16 | $30.23 | $30.23 | $30.23 | $30.23 | $29.70 | 42 |
| 2022-02-15 | $29.86 | $30.23 | $29.86 | $30.23 | $29.70 | 701 |
| 2022-02-14 | $31.58 | $31.58 | $31.58 | $31.58 | $31.03 | 798 |
| 2022-02-11 | $30.32 | $30.32 | $30.12 | $30.12 | $29.59 | 503 |
| 2022-02-10 | $31.07 | $31.07 | $30.46 | $30.56 | $30.02 | 1,339 |
| 2022-02-09 | $30.47 | $30.67 | $30.47 | $30.67 | $30.13 | 778 |
| 2022-02-08 | $30.18 | $30.18 | $30.03 | $30.03 | $29.50 | 370 |
| 2022-02-07 | $30.10 | $30.10 | $29.68 | $29.92 | $29.39 | 586 |
| 2022-02-04 | $29.70 | $29.82 | $29.65 | $29.65 | $29.12 | 594 |
| 2022-02-03 | $29.82 | $29.82 | $29.82 | $29.82 | $29.30 | 77 |
| 2022-02-02 | $29.82 | $29.82 | $29.82 | $29.82 | $29.30 | 306 |
| 2022-02-01 | $29.22 | $29.22 | $29.22 | $29.22 | $28.71 | 0 |
| 2022-01-31 | $29.22 | $29.22 | $29.22 | $29.22 | $28.71 | 275 |
| 2022-01-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.00 | 261 |
| 2022-01-27 | $28.89 | $29.13 | $28.65 | $28.65 | $28.14 | 1,116 |
| 2022-01-26 | $29.47 | $29.47 | $29.13 | $29.13 | $28.62 | 292 |
| 2022-01-25 | $29.61 | $29.61 | $29.59 | $29.59 | $29.07 | 966 |
| 2022-01-24 | $30.10 | $30.10 | $29.32 | $29.73 | $29.21 | 3,986 |
| 2022-01-21 | $30.94 | $30.94 | $30.94 | $30.94 | $30.40 | 697 |
| 2022-01-20 | $31.69 | $31.77 | $31.31 | $31.31 | $30.76 | 457 |
| 2022-01-19 | $31.51 | $31.51 | $31.14 | $31.14 | $30.60 | 2,302 |
| 2022-01-18 | $31.20 | $31.20 | $30.74 | $30.90 | $30.35 | 15,584 |
| 2022-01-14 | $31.99 | $31.99 | $31.99 | $31.99 | $31.43 | 21 |
| 2022-01-13 | $31.99 | $31.99 | $31.99 | $31.99 | $31.43 | 795 |
| 2022-01-12 | $31.45 | $31.45 | $31.45 | $31.45 | $30.90 | 153 |
| 2022-01-11 | $31.45 | $31.45 | $31.45 | $31.45 | $30.90 | 544 |
| 2022-01-10 | $31.15 | $31.39 | $31.15 | $31.38 | $30.83 | 1,255 |
| 2022-01-07 | $31.48 | $31.48 | $31.13 | $31.35 | $30.79 | 375 |
| 2022-01-06 | $31.08 | $31.10 | $30.79 | $31.10 | $30.55 | 3,648 |
| 2022-01-05 | $31.43 | $31.43 | $31.20 | $31.20 | $30.65 | 578 |
| 2022-01-04 | $31.54 | $31.54 | $31.54 | $31.54 | $30.99 | 450 |
| 2022-01-03 | $31.36 | $31.42 | $31.15 | $31.15 | $30.60 | 1,391 |
| 2021-12-31 | $31.36 | $31.36 | $31.14 | $31.14 | $30.59 | 501 |
| 2021-12-30 | $31.50 | $31.50 | $31.40 | $31.42 | $30.87 | 256,065 |
| 2021-12-29 | $31.60 | $31.88 | $31.50 | $31.50 | $30.94 | 649 |
| 2021-12-28 | $31.46 | $31.51 | $31.21 | $31.35 | $30.79 | 1,724 |
| 2021-12-27 | $31.04 | $31.25 | $31.04 | $31.25 | $30.70 | 215 |
| 2021-12-23 | $31.19 | $31.21 | $30.89 | $31.21 | $30.66 | 2,609 |
| 2021-12-22 | $32.09 | $32.09 | $31.62 | $31.94 | $30.45 | 1,621 |
| 2021-12-21 | $31.50 | $31.70 | $31.50 | $31.54 | $30.07 | 819 |
| 2021-12-20 | $31.50 | $31.60 | $31.04 | $31.30 | $29.85 | 3,203 |
| 2021-12-17 | $31.69 | $31.99 | $31.54 | $31.60 | $30.13 | 4,987 |
| 2021-12-16 | $31.68 | $31.99 | $31.68 | $31.69 | $30.22 | 1,110 |
| 2021-12-15 | $31.25 | $31.93 | $31.14 | $31.72 | $30.24 | 753 |
| 2021-12-14 | $31.55 | $31.55 | $31.55 | $31.55 | $30.08 | 324 |
| 2021-12-13 | $31.92 | $31.92 | $31.80 | $31.80 | $30.32 | 1,120 |
| 2021-12-10 | $31.84 | $32.19 | $31.84 | $31.93 | $30.44 | 4,152 |
| 2021-12-09 | $32.11 | $32.11 | $32.11 | $32.11 | $30.62 | 274 |
| 2021-12-08 | $32.21 | $32.21 | $32.11 | $32.11 | $30.62 | 759 |
| 2021-12-07 | $31.50 | $31.50 | $31.50 | $31.50 | $30.04 | 79 |
| 2021-12-06 | $31.50 | $31.50 | $31.50 | $31.50 | $30.04 | 370 |
| 2021-12-03 | $31.17 | $31.18 | $31.10 | $31.10 | $29.66 | 1,136 |
| 2021-12-02 | $30.70 | $30.70 | $30.70 | $30.70 | $29.27 | 4 |
| 2021-12-01 | $30.66 | $30.70 | $30.66 | $30.70 | $29.27 | 495 |
| 2021-11-30 | $30.74 | $30.91 | $30.74 | $30.91 | $29.47 | 623 |
| 2021-11-29 | $31.28 | $32.01 | $31.13 | $31.13 | $29.68 | 3,416 |
| 2021-11-26 | $31.25 | $31.25 | $30.79 | $30.79 | $29.36 | 2,379 |
| 2021-11-24 | $32.14 | $32.14 | $32.14 | $32.14 | $30.65 | 386 |
| 2021-11-23 | $32.29 | $32.31 | $31.98 | $31.98 | $30.49 | 987 |
| 2021-11-22 | $31.83 | $31.83 | $31.83 | $31.83 | $30.35 | 80 |
| 2021-11-19 | $32.10 | $32.10 | $31.68 | $31.83 | $30.35 | 1,156 |
| 2021-11-18 | $32.02 | $32.17 | $31.92 | $31.92 | $30.44 | 1,298 |
| 2021-11-17 | $32.38 | $32.38 | $32.38 | $32.38 | $30.88 | 33 |
| 2021-11-16 | $32.38 | $32.38 | $32.38 | $32.38 | $30.88 | 77 |
| 2021-11-15 | $32.38 | $32.38 | $32.38 | $32.38 | $30.88 | 105 |
| 2021-11-12 | $32.38 | $32.38 | $32.27 | $32.38 | $30.88 | 898 |
| 2021-11-11 | $32.11 | $32.11 | $32.11 | $32.11 | $30.62 | 139 |
| 2021-11-10 | $31.95 | $31.95 | $31.71 | $31.71 | $30.24 | 337 |
| 2021-11-09 | $32.47 | $32.47 | $32.15 | $32.25 | $30.75 | 2,451 |
| 2021-11-08 | $32.03 | $32.34 | $32.03 | $32.34 | $30.83 | 859 |
| 2021-11-05 | $32.07 | $32.17 | $31.93 | $32.14 | $30.65 | 7,701 |
| 2021-11-04 | $32.08 | $32.08 | $31.92 | $32.06 | $30.57 | 794 |
| 2021-11-03 | $32.25 | $32.35 | $32.24 | $32.35 | $30.85 | 1,197 |
| 2021-11-02 | $32.29 | $32.43 | $32.29 | $32.43 | $30.92 | 13,470 |
| 2021-11-01 | $32.55 | $32.55 | $32.35 | $32.42 | $30.91 | 3,020 |
| 2021-10-29 | $32.63 | $32.73 | $32.37 | $32.50 | $30.99 | 4,423 |
| 2021-10-28 | $32.56 | $32.69 | $32.56 | $32.69 | $31.17 | 489 |
| 2021-10-27 | $33.07 | $33.07 | $33.07 | $33.07 | $31.53 | 142 |
| 2021-10-26 | $33.26 | $33.26 | $32.86 | $33.07 | $31.53 | 608 |
| 2021-10-25 | $33.08 | $33.10 | $33.08 | $33.10 | $31.56 | 969 |
| 2021-10-22 | $32.83 | $32.83 | $32.69 | $32.81 | $31.29 | 1,244 |
| 2021-10-21 | $33.19 | $33.19 | $33.19 | $33.19 | $31.65 | 52 |
| 2021-10-20 | $33.19 | $33.19 | $33.19 | $33.19 | $31.65 | 196 |
| 2021-10-19 | $33.41 | $33.41 | $33.19 | $33.19 | $31.65 | 1,853 |
| 2021-10-18 | $32.94 | $32.94 | $32.45 | $32.74 | $31.22 | 1,299 |
| 2021-10-15 | $32.66 | $32.81 | $32.50 | $32.81 | $31.29 | 5,312 |
| 2021-10-14 | $32.48 | $32.48 | $32.48 | $32.48 | $30.97 | 87 |
| 2021-10-13 | $32.22 | $32.48 | $32.22 | $32.48 | $30.97 | 11,102 |
| 2021-10-12 | $31.86 | $31.94 | $31.84 | $31.84 | $30.36 | 2,149 |
| 2021-10-11 | $32.03 | $32.03 | $32.03 | $32.03 | $30.54 | 1,571 |
| 2021-10-08 | $31.93 | $32.03 | $31.93 | $31.96 | $30.48 | 21,897 |
| 2021-10-07 | $31.80 | $31.80 | $31.80 | $31.80 | $30.32 | 38 |
| 2021-10-06 | $31.65 | $31.81 | $30.97 | $31.80 | $30.32 | 1,199 |
| 2021-10-05 | $32.08 | $32.23 | $32.08 | $32.23 | $30.73 | 3,139 |
| 2021-10-04 | $31.80 | $32.23 | $31.80 | $32.23 | $30.73 | 1,588 |
| 2021-10-01 | $31.99 | $32.38 | $31.99 | $32.23 | $30.73 | 66,844 |
| 2021-09-30 | $32.81 | $32.83 | $32.34 | $32.34 | $30.84 | 2,433 |
| 2021-09-29 | $32.50 | $32.50 | $32.18 | $32.18 | $30.69 | 182 |
| 2021-09-28 | $32.40 | $32.40 | $32.25 | $32.25 | $30.75 | 1,269 |
| 2021-09-27 | $32.71 | $32.71 | $32.71 | $32.71 | $31.19 | 51 |
| 2021-09-24 | $32.96 | $32.96 | $32.57 | $32.71 | $31.19 | 2,559 |
| 2021-09-23 | $32.75 | $32.75 | $32.75 | $32.75 | $31.23 | 19 |
| 2021-09-22 | $33.08 | $33.08 | $32.75 | $32.75 | $31.03 | 1,394 |
| 2021-09-21 | $32.51 | $32.60 | $32.51 | $32.60 | $30.89 | 322 |
| 2021-09-20 | $32.73 | $32.73 | $32.23 | $32.35 | $30.66 | 7,049 |
| 2021-09-17 | $33.49 | $33.74 | $33.28 | $33.30 | $31.56 | 81,502 |
| 2021-09-16 | $34.34 | $34.34 | $34.34 | $34.34 | $32.54 | 25 |
| 2021-09-15 | $34.26 | $34.34 | $34.11 | $34.34 | $32.54 | 6,515 |
| 2021-09-14 | $34.71 | $34.92 | $34.24 | $34.47 | $32.66 | 1,899 |
| 2021-09-13 | $34.70 | $34.70 | $34.49 | $34.49 | $32.68 | 784 |
| 2021-09-10 | $34.55 | $34.68 | $34.31 | $34.31 | $32.51 | 173,450 |
| 2021-09-09 | $33.94 | $34.12 | $33.94 | $34.12 | $32.33 | 286 |
| 2021-09-08 | $34.81 | $34.81 | $34.81 | $34.81 | $32.99 | 300 |
| 2021-09-07 | $34.81 | $34.81 | $34.81 | $34.81 | $32.99 | 703 |
| 2021-09-03 | $35.26 | $35.26 | $35.05 | $35.05 | $33.21 | 839 |
| 2021-09-02 | $35.01 | $35.03 | $35.01 | $35.03 | $33.20 | 1,461 |
| 2021-09-01 | $34.82 | $35.03 | $34.82 | $35.03 | $33.20 | 2,428 |
| 2021-08-31 | $35.10 | $35.19 | $35.10 | $35.19 | $33.35 | 520 |
| 2021-08-30 | $34.23 | $34.39 | $34.23 | $34.39 | $32.58 | 909 |
| 2021-08-27 | $34.11 | $34.11 | $34.11 | $34.11 | $32.32 | 13 |
| 2021-08-26 | $34.29 | $34.44 | $33.78 | $34.11 | $32.32 | 3,565 |
| 2021-08-25 | $34.14 | $34.20 | $34.03 | $34.20 | $32.41 | 1,008 |
| 2021-08-24 | $34.20 | $34.20 | $33.91 | $33.91 | $32.13 | 638 |
| 2021-08-23 | $33.45 | $33.58 | $33.45 | $33.45 | $31.70 | 308 |
| 2021-08-20 | $33.01 | $33.01 | $33.01 | $33.01 | $31.28 | 202 |
| 2021-08-19 | $33.22 | $33.29 | $32.85 | $33.29 | $31.54 | 47,356 |
| 2021-08-18 | $33.92 | $33.92 | $33.92 | $33.92 | $32.14 | 126 |
| 2021-08-17 | $34.05 | $34.05 | $33.79 | $33.79 | $32.02 | 402 |
| 2021-08-16 | $34.59 | $34.59 | $34.55 | $34.55 | $32.74 | 304 |
| 2021-08-13 | $34.31 | $34.61 | $34.31 | $34.61 | $32.80 | 1,553 |
| 2021-08-12 | $34.40 | $34.77 | $34.34 | $34.77 | $32.95 | 2,060 |
| 2021-08-11 | $34.61 | $34.85 | $34.61 | $34.61 | $32.80 | 3,325 |
| 2021-08-10 | $34.66 | $34.74 | $34.41 | $34.41 | $32.61 | 2,244 |
| 2021-08-09 | $34.80 | $34.80 | $34.80 | $34.80 | $32.98 | 190 |
| 2021-08-06 | $35.02 | $35.02 | $34.57 | $34.83 | $33.00 | 2,131 |
| 2021-08-05 | $35.35 | $35.35 | $35.07 | $35.07 | $33.23 | 383 |
| 2021-08-04 | $35.52 | $35.52 | $35.19 | $35.19 | $33.35 | 2,646 |
| 2021-08-03 | $34.95 | $35.25 | $34.91 | $35.25 | $33.40 | 522 |
| 2021-08-02 | $35.13 | $35.13 | $34.95 | $34.98 | $33.15 | 65,857 |
| 2021-07-30 | $35.12 | $35.12 | $34.77 | $34.77 | $32.95 | 164 |
| 2021-07-29 | $35.33 | $35.33 | $35.25 | $35.25 | $33.40 | 432 |
| 2021-07-28 | $34.93 | $35.06 | $34.93 | $35.06 | $33.22 | 577 |
| 2021-07-27 | $34.75 | $34.89 | $34.75 | $34.81 | $32.99 | 2,115 |
| 2021-07-26 | $34.77 | $35.23 | $34.77 | $35.23 | $33.39 | 1,561 |
| 2021-07-23 | $35.86 | $35.86 | $35.09 | $35.47 | $33.61 | 1,651 |
| 2021-07-22 | $35.76 | $35.76 | $35.03 | $35.39 | $33.53 | 3,982 |
| 2021-07-21 | $35.28 | $35.28 | $34.89 | $34.89 | $33.06 | 4,614 |
| 2021-07-20 | $34.57 | $35.27 | $34.57 | $35.08 | $33.24 | 439 |
| 2021-07-19 | $35.54 | $35.54 | $35.54 | $35.54 | $33.68 | 46 |
| 2021-07-16 | $35.54 | $35.54 | $35.54 | $35.54 | $33.68 | 87 |
| 2021-07-15 | $35.54 | $35.54 | $35.54 | $35.54 | $33.68 | 36 |
| 2021-07-14 | $35.54 | $35.54 | $35.54 | $35.54 | $33.68 | 13 |
| 2021-07-13 | $35.54 | $35.54 | $35.54 | $35.54 | $33.68 | 15 |
| 2021-07-12 | $35.75 | $35.92 | $35.37 | $35.54 | $33.68 | 7,567 |
| 2021-07-09 | $35.58 | $35.58 | $35.34 | $35.34 | $33.48 | 149 |
| 2021-07-08 | $36.01 | $36.01 | $36.01 | $36.01 | $34.12 | 238 |
| 2021-07-07 | $36.01 | $36.01 | $36.01 | $36.01 | $34.12 | 94 |
| 2021-07-06 | $36.55 | $36.55 | $36.01 | $36.01 | $34.12 | 6,293 |
| 2021-07-02 | $36.62 | $36.62 | $36.44 | $36.44 | $34.53 | 5,766 |
| 2021-07-01 | $36.20 | $36.20 | $36.11 | $36.11 | $34.22 | 8,812 |
| 2021-06-30 | $36.28 | $36.28 | $36.28 | $36.28 | $34.38 | 139 |
| 2021-06-29 | $36.48 | $36.59 | $36.28 | $36.28 | $34.38 | 4,759 |
| 2021-06-28 | $36.23 | $36.51 | $36.23 | $36.51 | $34.60 | 845 |
| 2021-06-25 | $36.34 | $36.34 | $36.34 | $36.34 | $34.43 | 171 |
| 2021-06-24 | $36.49 | $36.67 | $36.34 | $36.34 | $34.43 | 2,895 |
| 2021-06-23 | $36.36 | $36.36 | $36.36 | $36.36 | $34.23 | 201 |
| 2021-06-22 | $36.47 | $36.47 | $36.36 | $36.36 | $34.23 | 542 |
| 2021-06-21 | $35.93 | $36.56 | $35.87 | $36.56 | $34.43 | 822 |
| 2021-06-18 | $36.83 | $36.83 | $36.83 | $36.83 | $34.68 | 88 |
| 2021-06-17 | $36.83 | $36.83 | $36.83 | $36.83 | $34.68 | 31 |
| 2021-06-16 | $36.83 | $36.83 | $36.83 | $36.83 | $34.68 | 178 |
| 2021-06-15 | $37.09 | $37.21 | $36.83 | $36.83 | $34.68 | 822 |
| 2021-06-14 | $37.18 | $37.37 | $37.03 | $37.03 | $34.87 | 2,954 |
| 2021-06-11 | $36.92 | $36.92 | $36.92 | $36.92 | $34.76 | 58 |
| 2021-06-10 | $36.99 | $37.19 | $36.76 | $36.92 | $34.76 | 4,082 |
| 2021-06-09 | $36.88 | $36.99 | $36.71 | $36.71 | $34.56 | 664 |
| 2021-06-08 | $36.87 | $37.37 | $36.87 | $37.03 | $34.87 | 3,115 |
| 2021-06-07 | $37.22 | $37.22 | $37.22 | $37.22 | $35.04 | 39 |
| 2021-06-04 | $36.94 | $37.52 | $36.86 | $37.22 | $35.04 | 534 |
| 2021-06-03 | $36.94 | $37.17 | $36.94 | $36.98 | $34.82 | 9,658 |
| 2021-06-02 | $37.67 | $37.68 | $37.30 | $37.30 | $35.12 | 2,403 |
| 2021-06-01 | $37.02 | $37.02 | $37.02 | $37.02 | $34.86 | 141 |
| 2021-05-28 | $37.66 | $37.66 | $36.81 | $37.02 | $34.86 | 1,263 |
| 2021-05-27 | $36.85 | $36.85 | $36.44 | $36.85 | $34.69 | 779 |
| 2021-05-26 | $36.40 | $36.89 | $36.40 | $36.64 | $34.50 | 1,926 |
| 2021-05-25 | $36.64 | $36.83 | $36.05 | $36.43 | $34.30 | 1,737 |
| 2021-05-24 | $36.10 | $36.56 | $35.96 | $36.21 | $34.09 | 1,401 |
| 2021-05-21 | $36.34 | $36.34 | $35.81 | $35.81 | $33.72 | 1,304 |
| 2021-05-20 | $36.25 | $36.43 | $35.79 | $36.22 | $34.10 | 3,171 |
| 2021-05-19 | $36.32 | $36.32 | $36.03 | $36.03 | $33.93 | 368 |
| 2021-05-18 | $36.13 | $36.32 | $36.13 | $36.32 | $34.20 | 240 |
| 2021-05-17 | $35.39 | $35.72 | $35.28 | $35.72 | $33.63 | 1,905 |
| 2021-05-14 | $36.26 | $36.36 | $36.01 | $36.01 | $33.91 | 3,999 |
| 2021-05-13 | $35.79 | $36.12 | $35.79 | $35.92 | $33.82 | 1,228 |
| 2021-05-12 | $36.21 | $36.41 | $35.50 | $35.78 | $33.69 | 2,075 |
| 2021-05-11 | $37.00 | $37.00 | $36.98 | $36.98 | $34.82 | 2,853 |
| 2021-05-10 | $37.39 | $37.39 | $37.03 | $37.03 | $34.87 | 2,167 |
| 2021-05-07 | $36.85 | $37.13 | $36.85 | $37.13 | $34.96 | 55,003 |
| 2021-05-06 | $35.91 | $36.69 | $35.91 | $36.43 | $34.30 | 3,774 |
| 2021-05-05 | $35.45 | $35.45 | $35.45 | $35.45 | $33.38 | 266 |
| 2021-05-04 | $35.60 | $35.60 | $35.50 | $35.50 | $33.42 | 113 |
| 2021-05-03 | $35.87 | $35.87 | $35.87 | $35.87 | $33.78 | 1,585 |
| 2021-04-30 | $36.13 | $36.13 | $35.74 | $35.74 | $33.65 | 2,145 |
| 2021-04-29 | $36.17 | $36.25 | $36.17 | $36.25 | $34.13 | 204 |
| 2021-04-28 | $35.89 | $36.32 | $35.89 | $36.32 | $34.19 | 289 |
| 2021-04-27 | $35.88 | $36.24 | $35.88 | $36.24 | $34.12 | 1,533 |
| 2021-04-26 | $35.33 | $35.33 | $35.33 | $35.33 | $33.27 | 47 |
| 2021-04-23 | $35.33 | $35.33 | $35.33 | $35.33 | $33.27 | 6 |
| 2021-04-22 | $35.33 | $35.33 | $35.33 | $35.33 | $33.27 | 260 |
| 2021-04-21 | $35.34 | $35.34 | $35.34 | $35.34 | $33.27 | 109 |
| 2021-04-20 | $35.34 | $35.34 | $35.34 | $35.34 | $33.27 | 125 |
| 2021-04-19 | $35.34 | $35.34 | $35.34 | $35.34 | $33.27 | 613 |
| 2021-04-16 | $35.01 | $35.57 | $35.01 | $35.34 | $33.27 | 1,553 |
| 2021-04-15 | $35.70 | $35.70 | $35.37 | $35.37 | $33.30 | 305 |
| 2021-04-14 | $35.42 | $35.42 | $35.00 | $35.00 | $32.95 | 2,895 |
| 2021-04-13 | $34.54 | $34.54 | $34.54 | $34.54 | $32.52 | 152 |
| 2021-04-12 | $34.58 | $34.85 | $34.58 | $34.75 | $32.72 | 1,335 |
| 2021-04-09 | $35.11 | $35.12 | $34.84 | $34.85 | $32.82 | 3,419 |
| 2021-04-08 | $35.20 | $35.21 | $34.83 | $34.83 | $32.80 | 2,441 |
| 2021-04-07 | $34.70 | $34.70 | $34.31 | $34.53 | $32.52 | 1,962 |
| 2021-04-06 | $34.85 | $34.92 | $34.29 | $34.53 | $32.51 | 4,640 |
| 2021-04-05 | $34.52 | $34.85 | $34.52 | $34.80 | $32.77 | 2,701 |
| 2021-04-01 | $33.92 | $34.54 | $33.91 | $34.16 | $32.17 | 2,390 |
| 2021-03-31 | $33.66 | $33.66 | $33.66 | $33.66 | $31.69 | 338 |
| 2021-03-30 | $33.66 | $33.66 | $33.66 | $33.66 | $31.69 | 131 |
| 2021-03-29 | $33.89 | $33.90 | $33.66 | $33.66 | $31.69 | 379 |
| 2021-03-26 | $33.68 | $33.89 | $33.62 | $33.89 | $31.91 | 4,276 |
| 2021-03-25 | $32.93 | $33.24 | $32.93 | $33.24 | $31.30 | 276 |
| 2021-03-24 | $33.57 | $33.57 | $33.10 | $33.10 | $30.97 | 57,624 |
| 2021-03-23 | $33.50 | $33.59 | $33.20 | $33.41 | $31.26 | 849 |
| 2021-03-22 | $34.35 | $34.40 | $34.16 | $34.16 | $31.96 | 2,959 |
| 2021-03-19 | $34.00 | $34.18 | $33.95 | $33.95 | $31.76 | 1,088 |
| 2021-03-18 | $34.23 | $34.23 | $34.23 | $34.23 | $32.03 | 35 |
| 2021-03-17 | $34.09 | $34.53 | $33.69 | $34.23 | $32.03 | 7,059 |
| 2021-03-16 | $34.37 | $34.49 | $33.91 | $34.22 | $32.02 | 1,511 |
| 2021-03-15 | $34.18 | $34.18 | $33.95 | $33.95 | $31.77 | 268 |
| 2021-03-12 | $33.77 | $33.86 | $33.52 | $33.76 | $31.59 | 1,905 |
| 2021-03-11 | $33.74 | $33.74 | $33.44 | $33.71 | $31.54 | 920 |
| 2021-03-10 | $32.91 | $33.21 | $32.63 | $33.04 | $30.91 | 1,724 |
| 2021-03-09 | $33.39 | $33.48 | $33.01 | $33.01 | $30.89 | 2,531 |
| 2021-03-08 | $32.93 | $33.16 | $32.64 | $32.72 | $30.61 | 2,495 |
| 2021-03-05 | $32.84 | $33.38 | $32.76 | $33.38 | $31.23 | 1,985 |
| 2021-03-04 | $32.81 | $32.96 | $32.81 | $32.96 | $30.84 | 311 |
| 2021-03-03 | $33.86 | $33.86 | $33.86 | $33.86 | $31.68 | 163 |
| 2021-03-02 | $33.86 | $33.86 | $33.86 | $33.86 | $31.68 | 141 |
| 2021-03-01 | $33.52 | $33.86 | $33.52 | $33.86 | $31.68 | 994 |
| 2021-02-26 | $34.86 | $34.86 | $34.86 | $34.86 | $32.62 | 61 |
| 2021-02-25 | $34.86 | $34.86 | $34.86 | $34.86 | $32.62 | 13 |
| 2021-02-24 | $34.86 | $34.86 | $34.86 | $34.86 | $32.62 | 24 |
| 2021-02-23 | $34.60 | $34.86 | $34.60 | $34.86 | $32.62 | 349 |
| 2021-02-22 | $34.61 | $34.96 | $34.61 | $34.96 | $32.71 | 457 |
| 2021-02-19 | $35.26 | $35.26 | $34.89 | $34.89 | $32.64 | 811 |
| 2021-02-18 | $34.64 | $34.65 | $34.27 | $34.65 | $32.42 | 2,762 |
| 2021-02-17 | $35.06 | $35.06 | $35.06 | $35.06 | $32.80 | 118 |
| 2021-02-16 | $35.03 | $35.06 | $34.97 | $35.06 | $32.80 | 2,590 |
| 2021-02-12 | $34.61 | $35.00 | $34.61 | $34.91 | $32.66 | 3,881 |
| 2021-02-11 | $35.13 | $35.18 | $34.85 | $34.85 | $32.60 | 4,356 |
| 2021-02-10 | $34.28 | $34.28 | $34.28 | $34.28 | $32.08 | 89 |
| 2021-02-09 | $34.40 | $34.40 | $34.28 | $34.28 | $32.08 | 10,965 |
| 2021-02-08 | $33.68 | $34.49 | $33.68 | $34.13 | $31.93 | 40,677 |
| 2021-02-05 | $34.02 | $34.02 | $33.86 | $33.97 | $31.78 | 935 |
| 2021-02-04 | $33.70 | $33.75 | $33.26 | $33.72 | $31.55 | 1,887 |
| 2021-02-03 | $33.64 | $33.73 | $33.64 | $33.69 | $31.52 | 1,677 |
| 2021-02-02 | $33.30 | $33.61 | $33.30 | $33.61 | $31.45 | 414 |
| 2021-02-01 | $32.79 | $33.12 | $32.52 | $33.12 | $30.98 | 20,742 |
| 2021-01-29 | $32.60 | $32.60 | $32.20 | $32.47 | $30.38 | 1,218 |
| 2021-01-28 | $33.12 | $33.79 | $33.12 | $33.27 | $31.12 | 768 |
| 2021-01-27 | $33.29 | $33.84 | $33.29 | $33.43 | $31.28 | 2,110 |
| 2021-01-26 | $34.15 | $34.15 | $34.07 | $34.15 | $31.95 | 2,213 |
| 2021-01-25 | $34.50 | $34.69 | $34.40 | $34.69 | $32.46 | 4,980 |
| 2021-01-22 | $34.79 | $34.79 | $34.23 | $34.46 | $32.24 | 2,207 |
| 2021-01-21 | $35.33 | $35.33 | $35.09 | $35.09 | $32.83 | 996 |
| 2021-01-20 | $33.90 | $33.90 | $33.90 | $33.90 | $31.71 | 153 |
| 2021-01-19 | $33.69 | $34.11 | $33.69 | $33.90 | $31.71 | 732 |
| 2021-01-15 | $34.07 | $34.07 | $34.07 | $34.07 | $31.88 | 67 |
| 2021-01-14 | $34.33 | $34.37 | $33.75 | $34.07 | $31.88 | 1,329 |
| 2021-01-13 | $33.97 | $33.97 | $33.68 | $33.68 | $31.51 | 308 |
| 2021-01-12 | $33.77 | $33.77 | $33.77 | $33.77 | $31.60 | 111 |
| 2021-01-11 | $33.42 | $33.77 | $33.16 | $33.77 | $31.60 | 918 |
| 2021-01-08 | $33.89 | $34.18 | $33.82 | $34.18 | $31.98 | 10,740 |
| 2021-01-07 | $33.73 | $33.73 | $33.50 | $33.50 | $31.34 | 8,126 |
| 2021-01-06 | $32.74 | $33.00 | $32.74 | $33.00 | $30.87 | 1,126 |
| 2021-01-05 | $32.96 | $33.37 | $32.58 | $33.37 | $31.22 | 16,499 |
| 2021-01-04 | $33.11 | $33.11 | $32.19 | $32.28 | $30.20 | 2,069 |
| 2020-12-31 | $31.70 | $32.20 | $31.70 | $31.76 | $29.72 | 5,611 |
| 2020-12-30 | $31.50 | $31.50 | $31.50 | $31.50 | $29.47 | 95 |
| 2020-12-29 | $31.40 | $31.50 | $31.40 | $31.50 | $29.47 | 1,026 |
| 2020-12-28 | $30.90 | $30.90 | $30.90 | $30.90 | $28.91 | 161 |
| 2020-12-24 | $30.92 | $30.93 | $30.90 | $30.90 | $28.91 | 2,051 |
| 2020-12-23 | $31.61 | $31.61 | $31.26 | $31.26 | $28.98 | 187 |
| 2020-12-22 | $31.11 | $31.11 | $30.77 | $30.77 | $28.52 | 409 |
| 2020-12-21 | $31.79 | $31.79 | $31.79 | $31.79 | $29.47 | 83 |
| 2020-12-18 | $31.79 | $31.79 | $31.79 | $31.79 | $29.47 | 269 |
| 2020-12-17 | $31.24 | $31.24 | $31.24 | $31.24 | $28.96 | 16 |
| 2020-12-16 | $31.24 | $31.24 | $31.24 | $31.24 | $28.96 | 58 |
| 2020-12-15 | $31.24 | $31.24 | $31.24 | $31.24 | $28.96 | 14 |
| 2020-12-14 | $31.24 | $31.24 | $31.24 | $31.24 | $28.96 | 202 |
| 2020-12-11 | $31.25 | $31.34 | $31.03 | $31.15 | $28.88 | 1,648 |
| 2020-12-10 | $31.22 | $31.22 | $31.22 | $31.22 | $28.94 | 102 |
| 2020-12-09 | $31.32 | $31.32 | $30.60 | $31.22 | $28.94 | 1,992 |
| 2020-12-08 | $31.10 | $31.10 | $31.10 | $31.10 | $28.83 | 41 |
| 2020-12-07 | $30.90 | $31.10 | $30.90 | $31.10 | $28.83 | 289 |
| 2020-12-04 | $31.26 | $31.55 | $31.26 | $31.27 | $28.99 | 467 |
| 2020-12-03 | $30.94 | $31.25 | $30.82 | $31.06 | $28.79 | 3,154 |
| 2020-12-02 | $30.45 | $30.60 | $29.96 | $30.60 | $28.37 | 1,705 |
| 2020-12-01 | $30.10 | $30.25 | $30.10 | $30.10 | $27.90 | 8,526 |
| 2020-11-30 | $29.54 | $29.68 | $29.41 | $29.68 | $27.51 | 907 |
| 2020-11-27 | $29.87 | $29.87 | $29.87 | $29.87 | $27.69 | 83 |
| 2020-11-25 | $29.81 | $30.15 | $29.81 | $29.87 | $27.69 | 2,500 |
| 2020-11-24 | $30.05 | $30.06 | $30.05 | $30.06 | $27.87 | 461 |
| 2020-11-23 | $29.75 | $29.75 | $29.75 | $29.75 | $27.57 | 73 |
| 2020-11-20 | $29.72 | $29.90 | $29.72 | $29.75 | $27.57 | 1,921 |
| 2020-11-19 | $29.81 | $29.81 | $29.53 | $29.53 | $27.38 | 539 |
| 2020-11-18 | $29.50 | $29.50 | $29.30 | $29.41 | $27.26 | 4,518 |
| 2020-11-17 | $29.34 | $29.85 | $29.34 | $29.48 | $27.32 | 744 |
| 2020-11-16 | $29.67 | $29.68 | $29.37 | $29.37 | $27.22 | 861 |
| 2020-11-13 | $29.09 | $29.20 | $29.09 | $29.20 | $27.07 | 1,842 |
| 2020-11-12 | $28.74 | $29.10 | $28.74 | $29.10 | $26.98 | 569 |
| 2020-11-11 | $28.71 | $28.71 | $28.54 | $28.54 | $26.46 | 1,529 |
| 2020-11-10 | $28.87 | $28.87 | $28.56 | $28.59 | $26.50 | 1,409 |
| 2020-11-09 | $29.33 | $29.33 | $28.79 | $28.79 | $26.69 | 1,113 |
| 2020-11-06 | $28.54 | $28.55 | $28.10 | $28.10 | $26.05 | 3,422 |
| 2020-11-05 | $28.31 | $28.31 | $28.03 | $28.03 | $25.98 | 643 |
| 2020-11-04 | $28.06 | $28.06 | $27.73 | $27.73 | $25.70 | 649 |
| 2020-11-03 | $27.17 | $27.17 | $27.17 | $27.17 | $25.19 | 825 |
| 2020-11-02 | $26.04 | $26.04 | $26.04 | $26.04 | $24.14 | 105 |
| 2020-10-30 | $26.04 | $26.04 | $26.04 | $26.04 | $24.14 | 219 |
| 2020-10-29 | $26.87 | $26.90 | $26.74 | $26.74 | $24.79 | 611 |
| 2020-10-28 | $26.92 | $26.92 | $26.62 | $26.73 | $24.78 | 516 |
| 2020-10-27 | $26.93 | $26.93 | $26.93 | $26.93 | $24.97 | 364 |
| 2020-10-26 | $26.84 | $26.84 | $26.84 | $26.84 | $24.88 | 204 |
| 2020-10-23 | $27.38 | $27.76 | $27.38 | $27.76 | $25.73 | 1,253 |
| 2020-10-22 | $27.26 | $27.26 | $27.26 | $27.26 | $25.27 | 131 |
| 2020-10-21 | $27.26 | $27.26 | $27.26 | $27.26 | $25.27 | 194 |
| 2020-10-20 | $27.26 | $27.26 | $27.26 | $27.26 | $25.27 | 290 |
| 2020-10-19 | $26.78 | $27.28 | $26.78 | $27.28 | $25.29 | 699 |
| 2020-10-16 | $27.47 | $27.47 | $27.47 | $27.47 | $25.46 | 1,083 |
| 2020-10-15 | $27.00 | $27.00 | $26.80 | $26.91 | $24.95 | 2,292 |
| 2020-10-14 | $27.58 | $27.58 | $27.10 | $27.10 | $25.12 | 574 |
| 2020-10-13 | $27.62 | $27.62 | $27.62 | $27.62 | $25.60 | 463 |
| 2020-10-12 | $27.74 | $27.74 | $27.74 | $27.74 | $25.71 | 31 |
| 2020-10-09 | $27.79 | $27.79 | $27.74 | $27.74 | $25.71 | 498 |
| 2020-10-08 | $27.58 | $27.62 | $27.46 | $27.62 | $25.60 | 1,866 |
| 2020-10-07 | $27.37 | $27.37 | $27.14 | $27.37 | $25.37 | 765 |
| 2020-10-06 | $27.18 | $27.18 | $27.07 | $27.07 | $25.09 | 258 |
| 2020-10-05 | $26.65 | $26.65 | $26.65 | $26.65 | $24.71 | 296 |
| 2020-10-02 | $26.54 | $26.65 | $26.54 | $26.65 | $24.71 | 180 |
| 2020-10-01 | $26.57 | $26.57 | $26.57 | $26.57 | $24.63 | 36 |
| 2020-09-30 | $26.26 | $26.74 | $26.26 | $26.57 | $24.63 | 939 |
| 2020-09-29 | $26.58 | $26.60 | $26.58 | $26.60 | $24.66 | 428 |
| 2020-09-28 | $26.35 | $26.61 | $26.25 | $26.61 | $24.67 | 1,410 |
| 2020-09-25 | $26.01 | $26.01 | $26.01 | $26.01 | $24.11 | 89 |
| 2020-09-24 | $25.69 | $26.10 | $25.69 | $26.01 | $24.11 | 954 |
| 2020-09-23 | $26.72 | $26.72 | $26.15 | $26.15 | $24.21 | 624 |
| 2020-09-22 | $26.69 | $26.69 | $26.69 | $26.69 | $24.71 | 78 |
| 2020-09-21 | $26.86 | $26.86 | $26.61 | $26.69 | $24.71 | 748 |
| 2020-09-18 | $27.50 | $27.60 | $27.16 | $27.16 | $25.15 | 3,147 |
| 2020-09-17 | $27.33 | $27.49 | $27.33 | $27.49 | $25.45 | 179 |
| 2020-09-16 | $27.86 | $27.87 | $27.86 | $27.87 | $25.80 | 972 |
| 2020-09-15 | $27.10 | $27.54 | $27.04 | $27.54 | $25.50 | 10,932 |
| 2020-09-14 | $26.83 | $26.99 | $26.83 | $26.99 | $24.99 | 1,225 |
| 2020-09-11 | $26.76 | $26.76 | $26.64 | $26.64 | $24.66 | 237 |
| 2020-09-10 | $26.59 | $26.59 | $26.59 | $26.59 | $24.61 | 219 |
| 2020-09-09 | $26.86 | $26.86 | $26.79 | $26.79 | $24.80 | 259 |
| 2020-09-08 | $26.69 | $26.69 | $26.69 | $26.69 | $24.71 | 368 |
| 2020-09-04 | $26.89 | $26.89 | $26.69 | $26.69 | $24.71 | 464 |
| 2020-09-03 | $27.48 | $27.48 | $26.84 | $26.84 | $24.85 | 542 |
| 2020-09-02 | $27.44 | $27.44 | $27.44 | $27.44 | $25.40 | 336 |
| 2020-09-01 | $27.42 | $27.42 | $27.12 | $27.18 | $25.16 | 493 |
| 2020-08-31 | $27.29 | $27.29 | $27.29 | $27.29 | $25.27 | 55 |
| 2020-08-28 | $27.29 | $27.44 | $27.29 | $27.29 | $25.27 | 1,071 |
| 2020-08-27 | $27.01 | $27.13 | $27.01 | $27.13 | $25.11 | 294 |
| 2020-08-26 | $27.11 | $27.30 | $27.11 | $27.30 | $25.28 | 1,005 |
| 2020-08-25 | $26.94 | $27.11 | $26.89 | $27.11 | $25.10 | 2,298 |
| 2020-08-24 | $26.44 | $26.44 | $26.44 | $26.44 | $24.48 | 107 |
| 2020-08-21 | $26.36 | $26.65 | $26.26 | $26.44 | $24.48 | 745 |
| 2020-08-20 | $26.29 | $26.50 | $26.29 | $26.50 | $24.54 | 393 |
| 2020-08-19 | $27.25 | $27.25 | $27.25 | $27.25 | $25.22 | 32 |
| 2020-08-18 | $27.25 | $27.25 | $27.25 | $27.25 | $25.22 | 176 |
| 2020-08-17 | $27.00 | $27.25 | $27.00 | $27.25 | $25.22 | 564 |
| 2020-08-14 | $27.22 | $27.22 | $27.22 | $27.22 | $25.20 | 40 |
| 2020-08-13 | $27.22 | $27.22 | $27.22 | $27.22 | $25.20 | 146 |
| 2020-08-12 | $27.42 | $27.50 | $27.33 | $27.37 | $25.34 | 768 |
| 2020-08-11 | $27.30 | $27.30 | $27.04 | $27.16 | $25.14 | 1,472 |
| 2020-08-10 | $26.72 | $26.72 | $26.72 | $26.72 | $24.74 | 25 |
| 2020-08-07 | $26.55 | $26.72 | $26.55 | $26.72 | $24.74 | 492 |
| 2020-08-06 | $26.97 | $27.13 | $26.97 | $26.97 | $24.97 | 911 |
| 2020-08-05 | $26.82 | $26.92 | $26.80 | $26.92 | $24.92 | 419 |
| 2020-08-04 | $26.16 | $26.34 | $26.16 | $26.34 | $24.38 | 196 |
| 2020-08-03 | $26.08 | $26.08 | $26.08 | $26.08 | $24.14 | 191 |
| 2020-07-31 | $25.22 | $25.50 | $25.22 | $25.50 | $23.60 | 1,678 |
| 2020-07-30 | $25.77 | $25.77 | $25.77 | $25.77 | $23.85 | 59 |
| 2020-07-29 | $25.58 | $25.77 | $25.58 | $25.77 | $23.85 | 370 |
| 2020-07-28 | $25.47 | $25.47 | $25.47 | $25.47 | $23.58 | 96 |
| 2020-07-27 | $25.37 | $25.50 | $25.36 | $25.47 | $23.58 | 1,709 |
| 2020-07-24 | $25.29 | $25.33 | $25.29 | $25.33 | $23.45 | 461 |
| 2020-07-23 | $25.75 | $25.75 | $25.39 | $25.39 | $23.51 | 399 |
| 2020-07-22 | $25.32 | $25.56 | $25.27 | $25.56 | $23.66 | 1,138 |
| 2020-07-21 | $25.34 | $25.34 | $25.34 | $25.34 | $23.46 | 101 |
| 2020-07-20 | $25.34 | $25.34 | $25.34 | $25.34 | $23.46 | 268 |
| 2020-07-17 | $25.27 | $25.34 | $25.27 | $25.34 | $23.46 | 841 |
| 2020-07-16 | $24.97 | $25.14 | $24.97 | $25.14 | $23.28 | 310 |
| 2020-07-15 | $25.23 | $25.23 | $25.23 | $25.23 | $23.36 | 0 |
| 2020-07-14 | $25.23 | $25.23 | $25.23 | $25.23 | $23.36 | 0 |
| 2020-07-13 | $25.52 | $25.52 | $25.23 | $25.23 | $23.36 | 690 |
| 2020-07-10 | $24.89 | $25.24 | $24.89 | $25.24 | $23.37 | 1,622 |
| 2020-07-09 | $25.00 | $25.16 | $24.98 | $25.16 | $23.29 | 806 |
| 2020-07-08 | $25.51 | $25.51 | $25.30 | $25.31 | $23.43 | 1,600 |
| 2020-07-07 | $25.40 | $25.40 | $25.40 | $25.40 | $23.52 | 0 |
| 2020-07-06 | $25.58 | $25.58 | $25.40 | $25.40 | $23.52 | 1,309 |
| 2020-07-02 | $24.78 | $25.07 | $24.74 | $24.87 | $23.03 | 1,326 |
| 2020-07-01 | $24.40 | $24.45 | $24.40 | $24.45 | $22.64 | 1,600 |
| 2020-06-30 | $24.29 | $24.40 | $24.29 | $24.40 | $22.59 | 1,164 |
| 2020-06-29 | $23.95 | $24.13 | $23.95 | $24.13 | $22.34 | 538 |
| 2020-06-26 | $23.90 | $24.06 | $23.90 | $24.06 | $22.28 | 644 |
| 2020-06-25 | $23.98 | $24.26 | $23.98 | $24.26 | $22.46 | 365 |
| 2020-06-24 | $24.24 | $24.45 | $24.24 | $24.45 | $22.47 | 740 |
| 2020-06-23 | $24.66 | $24.66 | $24.66 | $24.66 | $22.66 | 23 |
| 2020-06-22 | $24.40 | $24.66 | $24.40 | $24.66 | $22.66 | 244 |
| 2020-06-19 | $24.57 | $24.57 | $24.57 | $24.57 | $22.58 | 58 |
| 2020-06-18 | $24.72 | $24.72 | $24.72 | $24.72 | $22.71 | 73 |
| 2020-06-17 | $24.72 | $24.72 | $24.57 | $24.57 | $22.58 | 1,308 |
| 2020-06-16 | $24.52 | $24.61 | $24.48 | $24.53 | $22.54 | 2,618 |
| 2020-06-15 | $24.12 | $24.12 | $24.09 | $24.09 | $22.13 | 269 |
| 2020-06-12 | $24.42 | $24.44 | $24.29 | $24.44 | $22.46 | 1,902 |
| 2020-06-11 | $24.45 | $24.45 | $23.68 | $23.96 | $22.02 | 1,423 |
| 2020-06-10 | $25.16 | $25.21 | $24.82 | $25.21 | $23.16 | 963 |
| 2020-06-09 | $24.79 | $25.06 | $24.73 | $25.06 | $23.03 | 636 |
| 2020-06-08 | $25.22 | $25.40 | $25.22 | $25.40 | $23.34 | 495 |
| 2020-06-05 | $24.95 | $25.39 | $24.95 | $25.16 | $23.12 | 1,380 |
| 2020-06-04 | $24.59 | $24.59 | $24.25 | $24.37 | $22.39 | 1,045 |
| 2020-06-03 | $24.53 | $24.70 | $24.49 | $24.70 | $22.70 | 727 |
| 2020-06-02 | $23.93 | $24.24 | $23.93 | $24.19 | $22.23 | 1,550 |
| 2020-06-01 | $23.22 | $23.23 | $23.09 | $23.23 | $21.34 | 1,276 |
| 2020-05-29 | $22.66 | $22.88 | $22.57 | $22.88 | $21.02 | 2,707 |
| 2020-05-28 | $22.47 | $22.85 | $22.47 | $22.58 | $20.75 | 825 |
| 2020-05-27 | $22.54 | $22.73 | $22.54 | $22.73 | $20.89 | 562 |
| 2020-05-26 | $23.20 | $23.20 | $22.91 | $22.91 | $21.05 | 525 |
| 2020-05-22 | $22.02 | $22.02 | $22.02 | $22.02 | $20.23 | 146 |
| 2020-05-21 | $22.78 | $22.86 | $22.29 | $22.50 | $20.67 | 1,431 |
| 2020-05-20 | $22.75 | $22.89 | $22.60 | $22.89 | $21.03 | 914 |
| 2020-05-19 | $22.81 | $22.87 | $22.48 | $22.58 | $20.75 | 878 |
| 2020-05-18 | $22.50 | $22.79 | $22.50 | $22.75 | $20.90 | 1,402 |
| 2020-05-15 | $22.09 | $22.09 | $21.62 | $21.85 | $20.08 | 4,982 |
| 2020-05-14 | $21.70 | $22.14 | $21.70 | $22.14 | $20.34 | 1,976 |
| 2020-05-13 | $21.97 | $21.97 | $21.80 | $21.95 | $20.17 | 1,394 |
| 2020-05-12 | $22.17 | $22.49 | $22.09 | $22.20 | $20.40 | 637 |
| 2020-05-11 | $22.16 | $22.50 | $22.13 | $22.34 | $20.53 | 3,756 |
| 2020-05-08 | $22.22 | $22.36 | $22.22 | $22.36 | $20.55 | 304 |
| 2020-05-07 | $21.99 | $22.27 | $21.92 | $22.03 | $20.24 | 11,736 |
| 2020-05-06 | $21.82 | $21.82 | $21.82 | $21.82 | $20.05 | 45 |
| 2020-05-05 | $21.87 | $21.87 | $21.60 | $21.82 | $20.05 | 2,681 |
| 2020-05-04 | $21.44 | $21.49 | $21.24 | $21.49 | $19.75 | 670 |
| 2020-05-01 | $21.24 | $21.27 | $20.99 | $21.27 | $19.54 | 1,577 |
| 2020-04-30 | $22.03 | $22.17 | $21.84 | $22.10 | $20.31 | 2,617 |
| 2020-04-29 | $22.51 | $22.51 | $22.47 | $22.47 | $20.65 | 490 |
| 2020-04-28 | $21.96 | $21.96 | $21.96 | $21.96 | $20.18 | 53 |
| 2020-04-27 | $21.81 | $21.96 | $21.81 | $21.96 | $20.18 | 914 |
| 2020-04-24 | $21.17 | $21.41 | $21.17 | $21.40 | $19.66 | 2,069 |
| 2020-04-23 | $21.60 | $21.60 | $21.43 | $21.43 | $19.69 | 490 |
| 2020-04-22 | $21.24 | $21.42 | $21.15 | $21.42 | $19.68 | 3,653 |
| 2020-04-21 | $20.99 | $20.99 | $20.59 | $20.81 | $19.12 | 2,077 |
| 2020-04-20 | $21.38 | $21.46 | $21.31 | $21.46 | $19.72 | 600 |
| 2020-04-17 | $21.57 | $21.81 | $21.57 | $21.71 | $19.95 | 6,759 |
| 2020-04-16 | $21.59 | $21.59 | $21.19 | $21.36 | $19.63 | 3,302 |
| 2020-04-15 | $21.42 | $21.42 | $21.08 | $21.15 | $19.43 | 901 |
| 2020-04-14 | $22.05 | $22.05 | $21.50 | $21.84 | $20.07 | 730 |
| 2020-04-13 | $21.58 | $21.58 | $20.99 | $21.17 | $19.45 | 3,801 |
| 2020-04-09 | $21.61 | $21.65 | $21.12 | $21.36 | $19.63 | 820 |
| 2020-04-08 | $20.90 | $20.93 | $20.79 | $20.79 | $19.10 | 1,009 |
| 2020-04-07 | $20.90 | $20.96 | $20.72 | $20.72 | $19.04 | 604 |
| 2020-04-06 | $20.16 | $20.82 | $20.16 | $20.71 | $19.03 | 2,762 |
| 2020-04-03 | $19.63 | $19.63 | $19.14 | $19.45 | $17.87 | 588 |
| 2020-04-02 | $19.80 | $19.82 | $19.76 | $19.76 | $18.16 | 781 |
| 2020-04-01 | $19.48 | $19.48 | $19.21 | $19.21 | $17.65 | 277 |
| 2020-03-31 | $19.63 | $19.96 | $19.63 | $19.84 | $18.23 | 970 |
| 2020-03-30 | $19.36 | $19.89 | $19.36 | $19.73 | $18.13 | 5,487 |
| 2020-03-27 | $19.30 | $19.30 | $19.08 | $19.30 | $17.73 | 1,626 |
| 2020-03-26 | $19.95 | $20.57 | $19.68 | $20.32 | $18.67 | 5,436 |
| 2020-03-25 | $19.67 | $19.67 | $19.23 | $19.60 | $18.01 | 8,774 |
| 2020-03-24 | $18.15 | $18.32 | $17.96 | $18.32 | $16.83 | 3,013 |
| 2020-03-23 | $16.83 | $17.00 | $16.83 | $16.83 | $15.46 | 2,949 |
| 2020-03-20 | $18.43 | $18.43 | $17.20 | $17.20 | $15.80 | 3,169 |
| 2020-03-19 | $17.62 | $17.87 | $17.49 | $17.57 | $16.14 | 6,696 |
| 2020-03-18 | $18.08 | $18.47 | $17.92 | $17.92 | $16.47 | 2,168 |
| 2020-03-17 | $18.78 | $19.63 | $18.78 | $19.50 | $17.92 | 7,612 |
| 2020-03-16 | $18.81 | $19.50 | $18.40 | $19.07 | $17.52 | 8,751 |
| 2020-03-13 | $21.75 | $21.75 | $20.80 | $21.37 | $19.64 | 53,223 |
| 2020-03-12 | $20.12 | $20.73 | $19.76 | $20.27 | $18.62 | 39,425 |
| 2020-03-11 | $22.88 | $22.88 | $22.42 | $22.56 | $20.73 | 2,532 |
| 2020-03-10 | $23.34 | $23.61 | $23.31 | $23.47 | $21.57 | 3,667 |
| 2020-03-09 | $22.75 | $22.83 | $22.36 | $22.54 | $20.71 | 4,440 |
| 2020-03-06 | $24.37 | $24.42 | $24.29 | $24.42 | $22.44 | 2,560 |
| 2020-03-05 | $25.13 | $25.24 | $24.83 | $24.94 | $22.92 | 1,273 |
| 2020-03-04 | $24.61 | $25.21 | $24.61 | $25.21 | $23.16 | 731 |
| 2020-03-03 | $24.94 | $25.24 | $24.79 | $24.79 | $22.78 | 1,007 |
| 2020-03-02 | $24.42 | $24.64 | $24.30 | $24.64 | $22.64 | 7,518 |
| 2020-02-28 | $24.25 | $24.39 | $24.24 | $24.37 | $22.39 | 3,941 |
| 2020-02-27 | $25.40 | $25.46 | $25.12 | $25.12 | $23.08 | 4,402 |
| 2020-02-26 | $25.59 | $25.62 | $25.32 | $25.32 | $23.27 | 1,578 |
| 2020-02-25 | $25.87 | $25.87 | $25.42 | $25.42 | $23.36 | 1,070 |
| 2020-02-24 | $25.71 | $25.90 | $25.31 | $25.72 | $23.63 | 4,563 |
| 2020-02-21 | $26.71 | $26.90 | $26.68 | $26.80 | $24.62 | 990 |
| 2020-02-20 | $27.61 | $27.61 | $27.61 | $27.61 | $25.37 | 149 |
| 2020-02-19 | $27.40 | $27.61 | $27.40 | $27.61 | $25.37 | 2,516 |
| 2020-02-18 | $27.59 | $27.59 | $27.59 | $27.59 | $25.35 | 2,384 |
| 2020-02-14 | $27.64 | $27.64 | $27.64 | $27.64 | $25.40 | 29 |
| 2020-02-13 | $27.48 | $27.78 | $27.45 | $27.64 | $25.40 | 3,942 |
| 2020-02-12 | $27.66 | $27.73 | $27.66 | $27.73 | $25.48 | 535 |
| 2020-02-11 | $27.38 | $27.58 | $27.35 | $27.50 | $25.27 | 2,121 |
| 2020-02-10 | $26.98 | $26.98 | $26.98 | $26.98 | $24.79 | 331 |
| 2020-02-07 | $27.00 | $27.10 | $26.86 | $27.10 | $24.90 | 885 |
| 2020-02-06 | $27.28 | $27.47 | $27.28 | $27.47 | $25.24 | 1,378 |
| 2020-02-05 | $27.24 | $27.24 | $27.20 | $27.20 | $24.99 | 159 |
| 2020-02-04 | $26.92 | $27.07 | $26.92 | $27.06 | $24.86 | 974 |
| 2020-02-03 | $26.35 | $26.51 | $26.29 | $26.47 | $24.32 | 3,237 |
| 2020-01-31 | $27.41 | $27.41 | $27.41 | $27.41 | $25.19 | 149 |
| 2020-01-30 | $27.35 | $27.35 | $27.35 | $27.35 | $25.13 | 130 |
| 2020-01-29 | $27.61 | $27.61 | $27.30 | $27.41 | $25.19 | 3,054 |
| 2020-01-28 | $27.44 | $27.48 | $27.40 | $27.44 | $25.21 | 1,048 |
| 2020-01-27 | $27.36 | $27.43 | $27.36 | $27.43 | $25.20 | 868 |
| 2020-01-24 | $28.35 | $28.35 | $28.11 | $28.32 | $26.02 | 1,007 |
| 2020-01-23 | $28.36 | $28.55 | $28.36 | $28.45 | $26.14 | 335 |
| 2020-01-22 | $28.80 | $29.02 | $28.62 | $28.83 | $26.49 | 2,384 |
| 2020-01-21 | $28.73 | $28.73 | $28.43 | $28.60 | $26.28 | 10,484 |
| 2020-01-17 | $29.07 | $29.07 | $29.07 | $29.07 | $26.71 | 119 |
| 2020-01-16 | $29.01 | $29.24 | $29.01 | $29.07 | $26.71 | 1,073 |
| 2020-01-15 | $28.88 | $28.88 | $28.88 | $28.88 | $26.54 | 28 |
| 2020-01-14 | $28.72 | $28.88 | $28.69 | $28.88 | $26.54 | 665 |
| 2020-01-13 | $28.66 | $28.71 | $28.66 | $28.71 | $26.38 | 2,300 |
| 2020-01-10 | $28.57 | $28.57 | $28.41 | $28.41 | $26.10 | 5,720 |
| 2020-01-09 | $28.09 | $28.28 | $28.09 | $28.28 | $25.98 | 2,483 |
| 2020-01-08 | $28.25 | $28.25 | $28.14 | $28.14 | $25.86 | 379 |
| 2020-01-07 | $28.04 | $28.08 | $27.99 | $28.08 | $25.80 | 631 |
| 2020-01-06 | $28.10 | $28.10 | $27.97 | $28.08 | $25.80 | 9,922 |
| 2020-01-03 | $28.07 | $28.23 | $28.07 | $28.23 | $25.94 | 316 |
| 2020-01-02 | $28.66 | $28.66 | $28.52 | $28.54 | $26.22 | 576 |
| 2019-12-31 | $28.25 | $28.66 | $28.25 | $28.51 | $26.20 | 4,862 |
| 2019-12-30 | $28.44 | $28.45 | $28.44 | $28.45 | $26.14 | 293 |
| 2019-12-27 | $28.75 | $28.75 | $28.50 | $28.50 | $26.19 | 386 |
| 2019-12-26 | $28.37 | $28.63 | $28.37 | $28.46 | $26.15 | 1,939 |
| 2019-12-24 | $28.32 | $28.32 | $28.32 | $28.32 | $26.02 | 17 |
| 2019-12-23 | $28.30 | $28.32 | $28.08 | $28.32 | $26.02 | 854 |
| 2019-12-20 | $28.27 | $28.35 | $28.11 | $28.29 | $25.99 | 185,821 |
| 2019-12-19 | $27.97 | $28.15 | $27.81 | $28.05 | $25.77 | 163,595 |
| 2019-12-18 | $28.41 | $28.41 | $27.97 | $28.05 | $25.77 | 58,895 |
| 2019-12-17 | $28.20 | $28.31 | $28.16 | $28.16 | $25.87 | 2,056 |
| 2019-12-16 | $28.14 | $28.23 | $28.14 | $28.23 | $25.94 | 1,092 |
| 2019-12-13 | $28.14 | $28.14 | $27.94 | $28.05 | $25.77 | 769 |
| 2019-12-12 | $28.20 | $28.39 | $28.20 | $28.39 | $25.64 | 1,389 |
| 2019-12-11 | $27.78 | $27.92 | $27.54 | $27.89 | $25.18 | 12,526 |
| 2019-12-10 | $27.75 | $27.82 | $27.45 | $27.48 | $24.81 | 7,031 |
| 2019-12-09 | $27.82 | $27.85 | $27.82 | $27.85 | $25.15 | 165 |
| 2019-12-06 | $27.94 | $27.94 | $27.73 | $27.77 | $25.08 | 3,098 |
| 2019-12-05 | $27.57 | $27.57 | $27.57 | $27.57 | $24.90 | 63 |
| 2019-12-04 | $27.47 | $27.57 | $27.32 | $27.57 | $24.90 | 1,344 |
| 2019-12-03 | $27.32 | $27.46 | $27.32 | $27.46 | $24.80 | 233 |
| 2019-12-02 | $27.65 | $27.76 | $27.64 | $27.76 | $25.07 | 1,944 |
| 2019-11-29 | $28.11 | $28.11 | $27.82 | $27.92 | $25.21 | 14,058 |
| 2019-11-27 | $28.22 | $28.33 | $28.22 | $28.33 | $25.58 | 8,192 |
| 2019-11-26 | $28.26 | $28.30 | $28.26 | $28.30 | $25.55 | 387 |
| 2019-11-25 | $28.26 | $28.42 | $28.26 | $28.40 | $25.64 | 2,671 |
| 2019-11-22 | $28.00 | $28.07 | $27.97 | $27.97 | $25.26 | 1,589 |
| 2019-11-21 | $28.01 | $28.13 | $27.95 | $27.95 | $25.24 | 1,575 |
| 2019-11-20 | $28.22 | $28.22 | $28.15 | $28.15 | $25.42 | 2,072 |
| 2019-11-19 | $28.26 | $28.26 | $28.26 | $28.26 | $25.52 | 56 |
| 2019-11-18 | $28.13 | $28.40 | $28.13 | $28.26 | $25.52 | 2,992 |
| 2019-11-15 | $27.99 | $27.99 | $27.99 | $27.99 | $25.27 | 23 |
| 2019-11-14 | $28.04 | $28.04 | $27.99 | $27.99 | $25.27 | 427 |
| 2019-11-13 | $27.96 | $27.96 | $27.90 | $27.90 | $25.19 | 1,043 |
| 2019-11-12 | $28.23 | $28.29 | $28.23 | $28.29 | $25.55 | 717 |
| 2019-11-11 | $28.30 | $28.46 | $28.30 | $28.46 | $25.70 | 1,162 |
| 2019-11-08 | $28.86 | $28.86 | $28.86 | $28.86 | $26.06 | 437 |
| 2019-11-07 | $28.79 | $28.85 | $28.77 | $28.85 | $26.05 | 1,861 |
| 2019-11-06 | $28.46 | $28.46 | $28.46 | $28.46 | $25.70 | 1,120 |
| 2019-11-05 | $28.57 | $28.57 | $28.42 | $28.46 | $25.70 | 3,496 |
| 2019-11-04 | $28.19 | $28.74 | $28.19 | $28.69 | $25.91 | 320,557 |
| 2019-11-01 | $28.07 | $28.17 | $28.07 | $28.16 | $25.43 | 3,813 |
| 2019-10-31 | $27.79 | $27.79 | $27.79 | $27.79 | $25.09 | 624 |
| 2019-10-30 | $27.89 | $27.89 | $27.86 | $27.86 | $25.16 | 2,999 |
| 2019-10-29 | $27.97 | $27.99 | $27.90 | $27.99 | $25.27 | 407 |
| 2019-10-28 | $27.95 | $28.37 | $27.81 | $28.25 | $25.51 | 238,266 |
| 2019-10-25 | $27.64 | $27.77 | $27.56 | $27.77 | $25.08 | 8,781 |
| 2019-10-24 | $27.53 | $27.53 | $27.35 | $27.46 | $24.80 | 2,419 |
| 2019-10-23 | $27.25 | $27.36 | $27.25 | $27.33 | $24.68 | 1,012 |
| 2019-10-22 | $27.41 | $27.41 | $27.41 | $27.41 | $24.75 | 201 |
| 2019-10-21 | $27.25 | $27.41 | $27.22 | $27.39 | $24.73 | 10,245 |
| 2019-10-18 | $27.27 | $27.39 | $27.24 | $27.34 | $24.69 | 9,017 |
| 2019-10-17 | $27.52 | $27.52 | $27.44 | $27.46 | $24.80 | 2,492 |
| 2019-10-16 | $27.64 | $27.64 | $27.48 | $27.48 | $24.81 | 83,586 |
| 2019-10-15 | $27.59 | $27.66 | $27.56 | $27.62 | $24.94 | 4,810 |
| 2019-10-14 | $27.32 | $27.48 | $27.26 | $27.33 | $24.68 | 48,376 |
| 2019-10-11 | $27.29 | $27.62 | $27.22 | $27.57 | $24.90 | 19,899 |
| 2019-10-10 | $26.95 | $27.15 | $26.95 | $27.01 | $24.39 | 971 |
| 2019-10-09 | $26.97 | $27.07 | $26.80 | $27.01 | $24.39 | 36,749 |
| 2019-10-08 | $27.21 | $27.21 | $26.90 | $26.90 | $24.29 | 665 |
| 2019-10-07 | $27.06 | $27.24 | $26.94 | $27.10 | $24.47 | 55,792 |
| 2019-10-04 | $26.98 | $27.15 | $26.91 | $27.15 | $24.52 | 19,561 |
| 2019-10-03 | $26.97 | $27.13 | $26.97 | $27.07 | $24.44 | 6,809 |
| 2019-10-02 | $27.06 | $27.06 | $26.64 | $26.64 | $24.06 | 50,527 |
| 2019-10-01 | $27.47 | $27.47 | $27.02 | $27.10 | $24.47 | 3,235 |
| 2019-09-30 | $27.33 | $27.54 | $27.33 | $27.47 | $24.80 | 1,769 |
| 2019-09-27 | $27.17 | $27.48 | $27.17 | $27.27 | $24.62 | 1,066 |
| 2019-09-26 | $27.49 | $27.49 | $27.48 | $27.48 | $24.81 | 582 |
| 2019-09-25 | $27.47 | $27.47 | $27.47 | $27.47 | $24.80 | 510 |
| 2019-09-24 | $27.88 | $27.88 | $27.70 | $27.72 | $24.83 | 1,207 |
| 2019-09-23 | $27.93 | $28.03 | $27.93 | $27.97 | $25.06 | 800 |
| 2019-09-20 | $27.94 | $28.30 | $27.94 | $28.22 | $25.28 | 19,441 |
| 2019-09-19 | $28.30 | $28.30 | $28.14 | $28.14 | $25.21 | 1,174 |
| 2019-09-18 | $28.32 | $28.32 | $27.89 | $28.00 | $25.09 | 2,900 |
| 2019-09-17 | $28.13 | $28.30 | $28.13 | $28.30 | $25.35 | 520 |
| 2019-09-16 | $28.29 | $28.35 | $28.29 | $28.35 | $25.40 | 800 |
| 2019-09-13 | $28.49 | $28.49 | $28.48 | $28.48 | $25.52 | 1,805 |
| 2019-09-12 | $28.38 | $28.46 | $28.25 | $28.25 | $25.31 | 1,021 |
| 2019-09-11 | $28.11 | $28.25 | $28.00 | $28.25 | $25.31 | 1,751 |
| 2019-09-10 | $28.20 | $28.20 | $27.96 | $27.96 | $25.05 | 521 |
| 2019-09-09 | $27.84 | $27.90 | $27.84 | $27.89 | $24.99 | 1,903 |
| 2019-09-06 | $28.08 | $28.08 | $27.94 | $27.95 | $25.04 | 600 |
| 2019-09-05 | $27.72 | $27.72 | $27.72 | $27.72 | $24.83 | 327 |
| 2019-09-04 | $27.44 | $27.44 | $27.41 | $27.41 | $24.56 | 610 |
| 2019-09-03 | $26.69 | $26.78 | $26.68 | $26.78 | $23.99 | 500 |
| 2019-08-30 | $26.92 | $26.92 | $26.92 | $26.92 | $24.12 | 184 |
| 2019-08-29 | $26.69 | $26.92 | $26.69 | $26.92 | $24.12 | 831 |
| 2019-08-28 | $26.50 | $26.55 | $26.50 | $26.55 | $23.79 | 1,502 |
| 2019-08-27 | $26.30 | $26.52 | $26.30 | $26.52 | $23.76 | 414 |
| 2019-08-26 | $26.13 | $26.19 | $26.13 | $26.13 | $23.41 | 1,706 |
| 2019-08-23 | $26.44 | $26.55 | $26.31 | $26.31 | $23.57 | 867 |
| 2019-08-22 | $26.93 | $26.93 | $26.93 | $26.93 | $24.13 | 119 |
| 2019-08-21 | $27.07 | $27.14 | $26.85 | $26.93 | $24.13 | 4,977 |
| 2019-08-20 | $27.13 | $27.13 | $26.77 | $26.84 | $24.05 | 2,196 |
| 2019-08-19 | $26.71 | $26.74 | $26.68 | $26.68 | $23.90 | 2,778 |
| 2019-08-16 | $26.38 | $26.51 | $26.38 | $26.51 | $23.75 | 380 |
| 2019-08-15 | $25.96 | $26.10 | $25.96 | $25.99 | $23.28 | 1,367 |
| 2019-08-14 | $26.05 | $26.12 | $26.04 | $26.05 | $23.34 | 5,244 |
| 2019-08-13 | $26.64 | $26.78 | $26.59 | $26.59 | $23.82 | 2,077 |
| 2019-08-12 | $26.53 | $26.53 | $26.33 | $26.33 | $23.59 | 1,465 |
| 2019-08-09 | $26.78 | $26.79 | $26.70 | $26.70 | $23.92 | 1,094 |
| 2019-08-08 | $26.93 | $26.94 | $26.90 | $26.94 | $24.14 | 1,167 |
| 2019-08-07 | $26.34 | $26.63 | $26.29 | $26.61 | $23.84 | 4,548 |
| 2019-08-06 | $26.55 | $26.66 | $26.36 | $26.66 | $23.88 | 1,426 |
| 2019-08-05 | $27.18 | $27.18 | $26.48 | $26.48 | $23.72 | 1,378 |
| 2019-08-02 | $27.88 | $27.98 | $27.76 | $27.76 | $24.87 | 2,076 |
| 2019-08-01 | $28.69 | $28.78 | $28.04 | $28.07 | $25.15 | 5,172 |
| 2019-07-31 | $29.01 | $29.01 | $28.47 | $28.52 | $25.55 | 2,767 |
| 2019-07-30 | $28.89 | $29.02 | $28.89 | $28.99 | $25.97 | 1,998 |
| 2019-07-29 | $29.39 | $29.39 | $29.06 | $29.24 | $26.20 | 2,010 |
| 2019-07-26 | $29.56 | $29.56 | $29.41 | $29.41 | $26.35 | 4,021 |
| 2019-07-25 | $29.56 | $29.61 | $29.48 | $29.48 | $26.41 | 5,614 |
| 2019-07-24 | $29.95 | $29.95 | $29.56 | $29.56 | $26.48 | 3,755 |
| 2019-07-23 | $29.62 | $29.79 | $29.62 | $29.79 | $26.69 | 5,277 |
| 2019-07-22 | $29.59 | $29.73 | $29.57 | $29.71 | $26.62 | 4,749 |
| 2019-07-19 | $29.64 | $29.74 | $29.62 | $29.62 | $26.54 | 2,670 |
| 2019-07-18 | $29.50 | $29.50 | $29.38 | $29.46 | $26.39 | 7,170 |
| 2019-07-17 | $29.62 | $29.62 | $29.39 | $29.47 | $26.40 | 8,477 |
| 2019-07-16 | $29.50 | $29.67 | $29.50 | $29.54 | $26.47 | 3,564 |
| 2019-07-15 | $29.59 | $29.70 | $29.42 | $29.42 | $26.36 | 10,355 |
| 2019-07-12 | $29.58 | $29.58 | $29.40 | $29.57 | $26.49 | 10,003 |
| 2019-07-11 | $29.48 | $29.48 | $29.48 | $29.48 | $26.41 | 237 |
| 2019-07-10 | $29.42 | $29.42 | $29.25 | $29.25 | $26.21 | 894 |
| 2019-07-09 | $29.18 | $29.20 | $29.11 | $29.16 | $26.12 | 9,057 |
| 2019-07-08 | $29.41 | $29.41 | $29.41 | $29.41 | $26.35 | 1,142 |
| 2019-07-05 | $29.94 | $29.94 | $29.72 | $29.80 | $26.70 | 4,016 |
| 2019-07-03 | $29.90 | $29.90 | $29.73 | $29.78 | $26.68 | 3,098 |
| 2019-07-02 | $29.87 | $29.96 | $29.67 | $29.92 | $26.81 | 5,002 |
| 2019-07-01 | $30.00 | $30.00 | $29.72 | $29.72 | $26.63 | 1,081 |
| 2019-06-28 | $29.61 | $29.76 | $29.61 | $29.76 | $26.66 | 892 |
| 2019-06-27 | $29.98 | $29.98 | $29.60 | $29.90 | $26.79 | 15,729 |
| 2019-06-26 | $29.45 | $29.69 | $29.39 | $29.43 | $26.37 | 2,256 |
| 2019-06-25 | $29.55 | $29.61 | $29.31 | $29.49 | $26.42 | 12,160 |
| 2019-06-24 | $29.60 | $29.60 | $29.44 | $29.45 | $26.38 | 915 |
| 2019-06-21 | $29.49 | $29.56 | $29.39 | $29.45 | $26.38 | 4,585 |
| 2019-06-20 | $29.67 | $29.74 | $29.57 | $29.57 | $26.49 | 5,779 |
| 2019-06-19 | $29.18 | $29.41 | $28.95 | $29.41 | $26.35 | 5,288 |
| 2019-06-18 | $28.76 | $29.05 | $28.76 | $29.05 | $26.03 | 2,134 |
| 2019-06-17 | $28.42 | $28.49 | $28.40 | $28.42 | $25.46 | 2,964 |
| 2019-06-14 | $28.63 | $28.63 | $28.60 | $28.60 | $25.62 | 460 |
| 2019-06-13 | $28.85 | $28.91 | $28.80 | $28.90 | $25.66 | 6,900 |
| 2019-06-12 | $28.78 | $29.12 | $28.78 | $28.94 | $25.69 | 22,539 |
| 2019-06-11 | $29.27 | $29.29 | $29.11 | $29.11 | $25.84 | 3,198 |
| 2019-06-10 | $28.78 | $28.94 | $28.78 | $28.92 | $25.68 | 9,458 |
| 2019-06-07 | $28.93 | $28.93 | $28.70 | $28.83 | $25.60 | 156,012 |
| 2019-06-06 | $28.56 | $28.56 | $28.38 | $28.38 | $25.20 | 1,687 |
| 2019-06-05 | $28.50 | $28.50 | $28.22 | $28.22 | $25.05 | 1,608 |
| 2019-06-04 | $28.35 | $28.35 | $28.35 | $28.35 | $25.17 | 705 |
| 2019-06-03 | $28.25 | $28.28 | $27.95 | $28.25 | $25.08 | 10,563 |
| 2019-05-31 | $28.11 | $28.16 | $27.87 | $28.16 | $25.00 | 1,931 |
| 2019-05-30 | $28.46 | $28.46 | $28.04 | $28.04 | $24.89 | 902 |
| 2019-05-29 | $28.58 | $28.58 | $28.27 | $28.27 | $25.10 | 1,742 |
| 2019-05-28 | $28.60 | $28.76 | $28.60 | $28.65 | $25.44 | 6,632 |
| 2019-05-24 | $28.76 | $28.76 | $28.51 | $28.51 | $25.31 | 14,958 |
| 2019-05-23 | $28.57 | $28.57 | $28.25 | $28.26 | $25.09 | 1,702 |
| 2019-05-22 | $28.75 | $28.79 | $28.75 | $28.79 | $25.56 | 1,106 |
| 2019-05-21 | $28.58 | $28.75 | $28.58 | $28.75 | $25.53 | 5,589 |
| 2019-05-20 | $28.79 | $28.79 | $28.62 | $28.69 | $25.47 | 4,446 |
| 2019-05-17 | $28.69 | $28.80 | $28.62 | $28.80 | $25.57 | 1,518 |
| 2019-05-16 | $28.86 | $29.10 | $28.86 | $28.97 | $25.72 | 3,389 |
| 2019-05-15 | $28.73 | $28.95 | $28.73 | $28.84 | $25.61 | 8,764 |
| 2019-05-14 | $28.71 | $28.76 | $28.49 | $28.62 | $25.41 | 2,588 |
| 2019-05-13 | $28.57 | $28.60 | $28.28 | $28.34 | $25.16 | 1,294 |
| 2019-05-10 | $29.15 | $29.15 | $28.88 | $29.03 | $25.77 | 2,412 |
| 2019-05-09 | $28.87 | $29.15 | $28.62 | $29.15 | $25.88 | 5,690 |
| 2019-05-08 | $29.35 | $29.41 | $29.25 | $29.30 | $26.01 | 3,523 |
| 2019-05-07 | $29.75 | $29.75 | $29.34 | $29.51 | $26.20 | 11,945 |
| 2019-05-06 | $29.28 | $29.88 | $29.22 | $29.88 | $26.53 | 199,958 |
| 2019-05-03 | $30.24 | $30.45 | $30.16 | $30.45 | $27.03 | 3,547 |
| 2019-05-02 | $29.94 | $30.07 | $29.86 | $30.07 | $26.70 | 2,410 |
| 2019-05-01 | $30.04 | $30.10 | $29.94 | $30.04 | $26.67 | 3,367 |
| 2019-04-30 | $29.97 | $30.17 | $29.91 | $29.91 | $26.56 | 2,468 |
| 2019-04-29 | $30.44 | $30.47 | $30.31 | $30.43 | $27.02 | 4,589 |
| 2019-04-26 | $30.11 | $30.19 | $29.97 | $30.06 | $26.69 | 3,555 |
| 2019-04-25 | $30.11 | $30.20 | $29.76 | $29.99 | $26.63 | 9,074 |
| 2019-04-24 | $30.44 | $30.44 | $30.09 | $30.17 | $26.79 | 1,836 |
| 2019-04-23 | $30.47 | $30.59 | $30.47 | $30.59 | $27.16 | 2,463 |
| 2019-04-22 | $30.43 | $30.58 | $30.36 | $30.43 | $27.02 | 7,079 |
| 2019-04-18 | $30.66 | $30.66 | $30.39 | $30.39 | $26.98 | 3,344 |
| 2019-04-17 | $30.88 | $30.88 | $30.83 | $30.83 | $27.37 | 1,019 |
| 2019-04-16 | $30.71 | $31.04 | $30.71 | $30.96 | $27.49 | 1,760 |
| 2019-04-15 | $30.82 | $30.98 | $30.82 | $30.84 | $27.38 | 2,846 |
| 2019-04-12 | $31.02 | $31.12 | $30.98 | $31.12 | $27.63 | 5,714 |
| 2019-04-11 | $30.96 | $30.96 | $30.69 | $30.70 | $27.26 | 5,656 |
| 2019-04-10 | $31.01 | $31.16 | $30.73 | $31.00 | $27.52 | 4,091 |
| 2019-04-09 | $30.92 | $30.95 | $30.90 | $30.95 | $27.48 | 1,991 |
| 2019-04-08 | $30.92 | $31.02 | $30.88 | $31.02 | $27.54 | 1,746 |
| 2019-04-05 | $31.16 | $31.16 | $30.89 | $31.07 | $27.58 | 2,077 |
| 2019-04-04 | $31.01 | $31.07 | $31.01 | $31.07 | $27.58 | 1,833 |
| 2019-04-03 | $31.17 | $31.23 | $31.11 | $31.11 | $27.62 | 2,238 |
| 2019-04-02 | $30.95 | $30.96 | $30.86 | $30.96 | $27.49 | 3,440 |
| 2019-04-01 | $30.94 | $31.06 | $30.94 | $30.99 | $27.51 | 2,484 |
| 2019-03-29 | $30.54 | $30.55 | $30.42 | $30.43 | $27.02 | 11,306 |
| 2019-03-28 | $30.34 | $30.48 | $30.15 | $30.48 | $27.06 | 1,922 |
| 2019-03-27 | $30.19 | $30.23 | $30.04 | $30.04 | $26.67 | 5,337 |
| 2019-03-26 | $30.25 | $30.45 | $30.10 | $30.33 | $26.93 | 5,915 |
| 2019-03-25 | $30.26 | $30.26 | $30.06 | $30.13 | $26.75 | 1,651 |
| 2019-03-22 | $30.35 | $30.40 | $30.30 | $30.36 | $26.95 | 781 |
| 2019-03-21 | $30.41 | $30.41 | $30.41 | $30.41 | $27.00 | 403 |
| 2019-03-20 | $30.63 | $30.63 | $30.59 | $30.61 | $27.05 | 3,371 |
| 2019-03-19 | $30.53 | $30.79 | $30.53 | $30.78 | $27.20 | 1,494 |
| 2019-03-18 | $30.67 | $30.67 | $30.48 | $30.66 | $27.09 | 1,060 |
| 2019-03-15 | $30.22 | $30.54 | $30.22 | $30.54 | $26.99 | 2,792 |
| 2019-03-14 | $29.96 | $30.26 | $29.96 | $30.07 | $26.57 | 2,060 |
| 2019-03-13 | $30.30 | $30.32 | $30.19 | $30.32 | $26.79 | 1,301 |
| 2019-03-12 | $30.26 | $30.43 | $30.26 | $30.43 | $26.89 | 2,410 |
| 2019-03-11 | $30.08 | $30.20 | $29.99 | $30.20 | $26.69 | 4,403 |
| 2019-03-08 | $30.07 | $30.08 | $29.94 | $30.08 | $26.58 | 957 |
| 2019-03-07 | $30.66 | $30.66 | $30.36 | $30.44 | $26.90 | 2,697 |
| 2019-03-06 | $30.86 | $30.86 | $30.86 | $30.86 | $27.27 | 440 |
| 2019-03-05 | $30.69 | $30.75 | $30.69 | $30.75 | $27.17 | 574 |
| 2019-03-04 | $30.90 | $30.92 | $30.61 | $30.75 | $27.17 | 151,647 |
| 2019-03-01 | $30.73 | $30.73 | $30.70 | $30.70 | $27.13 | 647 |
| 2019-02-28 | $30.86 | $30.93 | $30.76 | $30.79 | $27.21 | 1,760 |
| 2019-02-27 | $31.02 | $31.25 | $31.02 | $31.15 | $27.53 | 1,491 |
| 2019-02-26 | $31.18 | $31.37 | $30.91 | $31.32 | $27.68 | 4,578 |
| 2019-02-25 | $31.39 | $31.40 | $30.96 | $31.40 | $27.75 | 21,573 |
| 2019-02-22 | $31.09 | $31.25 | $30.98 | $31.25 | $27.62 | 2,435 |
| 2019-02-21 | $31.19 | $31.19 | $30.69 | $30.99 | $27.39 | 1,397 |
| 2019-02-20 | $30.85 | $31.19 | $30.85 | $31.19 | $27.56 | 2,797 |
| 2019-02-19 | $30.68 | $31.06 | $30.68 | $30.91 | $27.32 | 3,018 |
| 2019-02-15 | $30.53 | $30.71 | $30.49 | $30.49 | $26.94 | 2,843 |
| 2019-02-14 | $30.76 | $30.76 | $30.48 | $30.48 | $26.94 | 1,266 |
| 2019-02-13 | $30.67 | $30.67 | $30.48 | $30.58 | $27.02 | 1,931 |
| 2019-02-12 | $30.52 | $30.52 | $30.21 | $30.21 | $26.70 | 1,321 |
| 2019-02-11 | $30.02 | $30.26 | $30.02 | $30.23 | $26.71 | 55,030 |
| 2019-02-08 | $29.82 | $29.82 | $29.82 | $29.82 | $26.35 | 621 |
| 2019-02-07 | $29.89 | $30.04 | $29.86 | $30.04 | $26.55 | 4,437 |
| 2019-02-06 | $30.23 | $30.24 | $30.06 | $30.24 | $26.72 | 930 |
| 2019-02-05 | $30.10 | $30.46 | $30.10 | $30.46 | $26.92 | 1,544 |
| 2019-02-04 | $29.97 | $30.20 | $29.97 | $30.05 | $26.56 | 17,330 |
| 2019-02-01 | $29.95 | $29.98 | $29.85 | $29.98 | $26.49 | 1,851 |
| 2019-01-31 | $30.14 | $30.20 | $30.07 | $30.20 | $26.69 | 2,967 |
| 2019-01-30 | $29.82 | $30.19 | $29.66 | $30.19 | $26.68 | 5,901 |
| 2019-01-29 | $29.53 | $29.61 | $29.53 | $29.61 | $26.17 | 3,197 |
| 2019-01-28 | $29.48 | $29.50 | $29.28 | $29.31 | $25.90 | 1,540 |
| 2019-01-25 | $29.58 | $29.84 | $29.58 | $29.77 | $26.31 | 4,149 |
| 2019-01-24 | $28.98 | $29.34 | $28.98 | $29.20 | $25.80 | 6,052 |
| 2019-01-23 | $28.90 | $29.13 | $28.90 | $29.13 | $25.74 | 941 |
| 2019-01-22 | $28.76 | $29.11 | $28.76 | $29.01 | $25.63 | 4,494 |
| 2019-01-18 | $29.34 | $29.38 | $29.27 | $29.27 | $25.87 | 866 |
| 2019-01-17 | $28.84 | $29.08 | $28.84 | $29.08 | $25.70 | 3,438 |
| 2019-01-16 | $29.27 | $29.39 | $29.15 | $29.15 | $25.76 | 2,366 |
| 2019-01-15 | $29.05 | $29.11 | $28.71 | $28.97 | $25.60 | 3,110 |
| 2019-01-14 | $28.88 | $28.88 | $28.64 | $28.87 | $25.51 | 2,872 |
| 2019-01-11 | $28.96 | $29.14 | $28.77 | $28.91 | $25.55 | 1,872 |
| 2019-01-10 | $28.75 | $29.08 | $28.75 | $28.97 | $25.60 | 2,393 |
| 2019-01-09 | $28.64 | $28.93 | $28.64 | $28.93 | $25.57 | 2,337 |
| 2019-01-08 | $28.19 | $28.44 | $28.09 | $28.38 | $25.08 | 2,304 |
| 2019-01-07 | $28.08 | $28.37 | $28.01 | $28.37 | $25.07 | 66,964 |
| 2019-01-04 | $27.32 | $27.79 | $27.32 | $27.77 | $24.54 | 45,114 |
| 2019-01-03 | $27.09 | $27.09 | $26.79 | $26.87 | $23.75 | 1,045 |
| 2019-01-02 | $26.89 | $27.30 | $26.89 | $27.30 | $24.13 | 3,153 |
| 2018-12-31 | $27.60 | $27.75 | $27.22 | $27.22 | $24.05 | 11,768 |
| 2018-12-28 | $27.44 | $27.64 | $27.30 | $27.38 | $24.20 | 23,426 |
| 2018-12-27 | $27.02 | $27.40 | $27.02 | $27.40 | $24.21 | 24,022 |
| 2018-12-26 | $27.21 | $27.33 | $26.83 | $27.33 | $24.15 | 15,584 |
| 2018-12-24 | $26.78 | $27.37 | $26.70 | $26.94 | $23.81 | 6,470 |
| 2018-12-21 | $27.26 | $27.49 | $27.00 | $27.02 | $23.88 | 25,509 |
| 2018-12-20 | $27.51 | $27.59 | $27.26 | $27.26 | $24.09 | 8,569 |
| 2018-12-19 | $27.79 | $27.95 | $27.34 | $27.34 | $24.16 | 5,605 |
| 2018-12-18 | $27.69 | $28.06 | $27.60 | $27.60 | $24.39 | 2,690 |
| 2018-12-17 | $28.31 | $28.49 | $27.99 | $27.99 | $24.57 | 6,770 |
| 2018-12-14 | $28.11 | $28.21 | $27.97 | $28.20 | $24.75 | 1,477 |
| 2018-12-13 | $28.25 | $28.61 | $28.15 | $28.30 | $24.84 | 4,318 |
| 2018-12-12 | $28.52 | $28.56 | $28.30 | $28.30 | $24.84 | 914 |
| 2018-12-11 | $27.95 | $28.06 | $27.78 | $28.06 | $24.63 | 2,220 |
| 2018-12-10 | $27.70 | $27.75 | $27.63 | $27.75 | $24.36 | 1,956 |
| 2018-12-07 | $28.45 | $28.59 | $28.01 | $28.07 | $24.64 | 17,318 |
| 2018-12-06 | $28.12 | $28.53 | $28.09 | $28.40 | $24.93 | 2,774 |
| 2018-12-04 | $29.29 | $29.29 | $28.64 | $28.66 | $25.16 | 857 |
| 2018-12-03 | $29.45 | $29.45 | $29.11 | $29.40 | $25.80 | 5,604 |
| 2018-11-30 | $28.56 | $28.56 | $28.56 | $28.56 | $25.07 | 50 |
| 2018-11-29 | $28.41 | $28.80 | $28.41 | $28.56 | $25.07 | 3,538 |
| 2018-11-28 | $28.50 | $28.77 | $28.50 | $28.77 | $25.25 | 663 |
| 2018-11-27 | $28.35 | $28.41 | $28.35 | $28.36 | $24.89 | 1,424 |
| 2018-11-26 | $28.52 | $28.52 | $28.52 | $28.52 | $25.03 | 2,723 |
| 2018-11-23 | $28.20 | $28.20 | $28.20 | $28.20 | $24.75 | 505 |
| 2018-11-21 | $27.77 | $27.77 | $27.77 | $27.77 | $24.37 | 140 |
| 2018-11-20 | $28.13 | $28.14 | $27.74 | $27.77 | $24.37 | 2,094 |
| 2018-11-19 | $28.61 | $28.68 | $28.25 | $28.36 | $24.89 | 15,189 |
| 2018-11-16 | $28.41 | $28.56 | $28.41 | $28.42 | $24.94 | 1,825 |
| 2018-11-15 | $28.20 | $28.56 | $28.19 | $28.48 | $25.00 | 3,409 |
| 2018-11-14 | $28.17 | $28.17 | $27.83 | $27.85 | $24.44 | 4,978 |
| 2018-11-13 | $28.17 | $28.21 | $28.17 | $28.21 | $24.76 | 1,395 |
| 2018-11-12 | $28.19 | $28.19 | $27.68 | $27.70 | $24.31 | 16,747 |
| 2018-11-09 | $28.38 | $28.38 | $28.38 | $28.38 | $24.91 | 136 |
| 2018-11-08 | $28.94 | $28.94 | $28.38 | $28.38 | $24.91 | 4,672 |
| 2018-11-07 | $28.54 | $28.95 | $28.54 | $28.95 | $25.41 | 4,052 |
| 2018-11-06 | $28.13 | $28.13 | $28.13 | $28.13 | $24.69 | 28 |
| 2018-11-05 | $28.33 | $28.33 | $28.13 | $28.13 | $24.69 | 1,088 |
| 2018-11-02 | $28.52 | $28.52 | $28.27 | $28.32 | $24.86 | 1,261 |
| 2018-11-01 | $27.98 | $28.21 | $27.98 | $28.21 | $24.76 | 1,565 |
| 2018-10-31 | $27.52 | $27.63 | $27.43 | $27.63 | $24.25 | 932 |
| 2018-10-30 | $27.32 | $27.32 | $27.05 | $27.14 | $23.82 | 10,792 |
| 2018-10-29 | $27.41 | $27.41 | $26.70 | $26.70 | $23.43 | 910 |
| 2018-10-26 | $27.11 | $27.30 | $27.11 | $27.30 | $23.96 | 3,169 |
| 2018-10-25 | $27.69 | $27.71 | $27.49 | $27.55 | $24.18 | 6,371 |
| 2018-10-24 | $27.78 | $27.84 | $27.70 | $27.70 | $24.31 | 2,008 |
| 2018-10-23 | $28.14 | $28.31 | $27.97 | $28.17 | $24.72 | 173,897 |
| 2018-10-22 | $28.98 | $28.98 | $28.78 | $28.78 | $25.26 | 735 |
| 2018-10-19 | $28.89 | $28.89 | $28.63 | $28.76 | $25.24 | 2,607 |
| 2018-10-18 | $28.82 | $28.84 | $28.31 | $28.31 | $24.85 | 862 |
| 2018-10-17 | $28.87 | $29.00 | $28.87 | $29.00 | $25.45 | 1,016 |
| 2018-10-16 | $28.99 | $29.03 | $28.71 | $28.79 | $25.27 | 4,468 |
| 2018-10-15 | $28.67 | $28.68 | $28.38 | $28.64 | $25.14 | 5,295 |
| 2018-10-12 | $29.06 | $29.06 | $28.29 | $28.66 | $25.16 | 6,158 |
| 2018-10-11 | $28.56 | $29.90 | $28.30 | $28.65 | $25.15 | 7,200 |
| 2018-10-10 | $29.60 | $29.78 | $28.98 | $28.98 | $25.44 | 6,899 |
| 2018-10-09 | $29.70 | $29.90 | $29.63 | $29.90 | $26.24 | 2,897 |
| 2018-10-08 | $29.68 | $29.84 | $29.68 | $29.80 | $26.16 | 4,283 |
| 2018-10-05 | $30.34 | $30.34 | $30.00 | $30.02 | $26.35 | 4,184 |
| 2018-10-04 | $30.44 | $30.44 | $30.17 | $30.20 | $26.51 | 1,921 |
| 2018-10-03 | $30.97 | $31.09 | $30.53 | $30.54 | $26.81 | 6,143 |
| 2018-10-02 | $30.92 | $30.95 | $30.62 | $30.75 | $26.99 | 8,579 |
| 2018-10-01 | $31.26 | $31.44 | $31.26 | $31.26 | $27.44 | 2,675 |
| 2018-09-28 | $31.64 | $31.70 | $31.30 | $31.30 | $27.47 | 10,982 |
| 2018-09-27 | $31.57 | $31.57 | $31.57 | $31.57 | $27.71 | 19 |
| 2018-09-26 | $31.72 | $31.72 | $31.57 | $31.57 | $27.71 | 2,097 |
| 2018-09-25 | $31.66 | $31.66 | $31.49 | $31.49 | $27.64 | 675 |
| 2018-09-24 | $31.46 | $31.46 | $31.23 | $31.23 | $27.41 | 1,825 |
| 2018-09-21 | $31.69 | $31.69 | $31.69 | $31.69 | $27.81 | 593 |
| 2018-09-20 | $31.25 | $31.59 | $31.25 | $31.59 | $27.73 | 779 |
| 2018-09-19 | $31.24 | $31.44 | $31.24 | $31.44 | $27.60 | 872 |
| 2018-09-18 | $31.07 | $31.36 | $31.07 | $31.20 | $27.38 | 1,812 |
| 2018-09-17 | $30.93 | $31.26 | $30.93 | $31.26 | $27.44 | 636 |
| 2018-09-14 | $31.01 | $31.01 | $31.01 | $31.01 | $27.22 | 121 |
| 2018-09-13 | $31.19 | $31.51 | $31.01 | $31.01 | $27.07 | 2,166 |
| 2018-09-12 | $30.82 | $30.91 | $30.82 | $30.91 | $26.98 | 9,181 |
| 2018-09-11 | $30.29 | $30.39 | $30.24 | $30.35 | $26.49 | 5,052 |
| 2018-09-10 | $30.76 | $30.76 | $30.44 | $30.44 | $26.57 | 1,223 |
| 2018-09-07 | $30.78 | $30.99 | $30.39 | $30.50 | $26.63 | 5,714 |
| 2018-09-06 | $30.87 | $30.92 | $30.75 | $30.92 | $26.99 | 5,510 |
| 2018-09-05 | $31.31 | $31.34 | $31.11 | $31.24 | $27.27 | 1,490 |
| 2018-09-04 | $31.88 | $31.89 | $31.88 | $31.89 | $27.84 | 706 |
| 2018-08-31 | $31.91 | $31.91 | $31.65 | $31.65 | $27.63 | 587 |
| 2018-08-30 | $31.92 | $31.92 | $31.64 | $31.64 | $27.62 | 1,259 |
| 2018-08-29 | $32.24 | $32.48 | $32.17 | $32.29 | $28.19 | 19,637 |
| 2018-08-28 | $32.31 | $32.31 | $32.23 | $32.23 | $28.14 | 611 |
| 2018-08-27 | $32.26 | $32.26 | $32.26 | $32.26 | $28.16 | 1,627 |
| 2018-08-24 | $31.82 | $31.95 | $31.82 | $31.95 | $27.89 | 1,320 |
| 2018-08-23 | $31.63 | $31.77 | $31.46 | $31.46 | $27.46 | 2,626 |
| 2018-08-22 | $31.62 | $31.93 | $31.62 | $31.90 | $27.85 | 2,566 |
| 2018-08-21 | $31.81 | $32.03 | $31.81 | $31.93 | $27.87 | 1,607 |
| 2018-08-20 | $31.51 | $31.79 | $31.51 | $31.76 | $27.72 | 2,924 |
| 2018-08-17 | $31.49 | $31.68 | $31.41 | $31.68 | $27.66 | 2,060 |
| 2018-08-16 | $31.36 | $31.38 | $31.24 | $31.24 | $27.27 | 2,768 |
| 2018-08-15 | $31.18 | $31.18 | $30.83 | $30.91 | $26.98 | 11,352 |
| 2018-08-14 | $31.63 | $31.65 | $31.53 | $31.53 | $27.52 | 6,997 |
| 2018-08-13 | $31.71 | $31.71 | $31.46 | $31.46 | $27.46 | 1,777 |
| 2018-08-10 | $31.99 | $31.99 | $31.76 | $31.76 | $27.72 | 28,874 |
| 2018-08-09 | $32.74 | $32.74 | $32.35 | $32.35 | $28.24 | 3,445 |
| 2018-08-08 | $32.40 | $32.43 | $32.20 | $32.20 | $28.11 | 14,726 |
| 2018-08-07 | $32.55 | $32.55 | $32.27 | $32.27 | $28.17 | 139,005 |
| 2018-08-06 | $31.83 | $31.98 | $31.83 | $31.94 | $27.88 | 1,742 |
| 2018-08-03 | $32.15 | $32.15 | $31.92 | $32.01 | $27.94 | 1,647 |
| 2018-08-02 | $31.98 | $32.03 | $31.90 | $32.03 | $27.96 | 1,565 |
| 2018-08-01 | $32.46 | $32.58 | $32.37 | $32.39 | $28.27 | 1,273 |
| 2018-07-31 | $32.60 | $32.60 | $32.49 | $32.58 | $28.44 | 3,680 |
| 2018-07-30 | $32.52 | $32.57 | $32.36 | $32.39 | $28.27 | 5,186 |
| 2018-07-27 | $32.56 | $32.66 | $32.30 | $32.30 | $28.20 | 16,541 |
| 2018-07-26 | $32.36 | $32.54 | $32.31 | $32.44 | $28.32 | 15,044 |
| 2018-07-25 | $32.37 | $32.55 | $32.37 | $32.51 | $28.38 | 7,469 |
| 2018-07-24 | $32.17 | $32.27 | $32.13 | $32.15 | $28.07 | 16,496 |
| 2018-07-23 | $31.86 | $31.86 | $31.71 | $31.76 | $27.72 | 2,291 |
| 2018-07-20 | $31.88 | $32.14 | $31.88 | $32.05 | $27.98 | 1,638 |
| 2018-07-19 | $31.75 | $31.83 | $31.61 | $31.83 | $27.79 | 2,996 |
| 2018-07-18 | $31.98 | $32.04 | $31.98 | $32.04 | $27.97 | 1,297 |
| 2018-07-17 | $32.09 | $32.13 | $32.02 | $32.03 | $27.96 | 3,535 |
| 2018-07-16 | $32.31 | $32.31 | $31.98 | $31.98 | $27.92 | 4,530 |
| 2018-07-13 | $32.24 | $32.38 | $32.24 | $32.27 | $28.17 | 2,375 |
| 2018-07-12 | $32.33 | $32.33 | $32.13 | $32.25 | $28.15 | 7,422 |
| 2018-07-11 | $32.09 | $32.10 | $31.91 | $31.91 | $27.86 | 1,576 |
| 2018-07-10 | $32.35 | $32.52 | $32.31 | $32.52 | $28.39 | 7,661 |
| 2018-07-09 | $32.35 | $32.51 | $32.28 | $32.38 | $28.27 | 3,774 |
| 2018-07-06 | $31.95 | $32.20 | $31.95 | $32.13 | $28.05 | 61,764 |
| 2018-07-05 | $31.90 | $31.93 | $31.66 | $31.66 | $27.64 | 17,934 |
| 2018-07-03 | $32.38 | $32.38 | $31.83 | $31.83 | $27.79 | 4,795 |
| 2018-07-02 | $32.08 | $32.15 | $31.97 | $31.97 | $27.91 | 5,829 |
| 2018-06-29 | $32.58 | $32.73 | $32.58 | $32.73 | $28.57 | 1,323 |
| 2018-06-28 | $32.21 | $32.39 | $32.10 | $32.39 | $28.27 | 15,921 |
| 2018-06-27 | $32.74 | $32.81 | $32.53 | $32.53 | $28.40 | 2,040 |
| 2018-06-26 | $32.87 | $32.94 | $32.82 | $32.94 | $28.76 | 1,793 |
| 2018-06-25 | $33.16 | $33.16 | $32.74 | $33.07 | $28.87 | 17,334 |
| 2018-06-22 | $33.43 | $33.43 | $33.20 | $33.33 | $29.10 | 5,908 |
| 2018-06-21 | $33.36 | $33.36 | $32.90 | $32.99 | $28.80 | 141,031 |
| 2018-06-20 | $33.95 | $34.31 | $33.95 | $33.98 | $29.35 | 4,638 |
| 2018-06-19 | $33.43 | $33.78 | $33.43 | $33.75 | $29.15 | 21,792 |
| 2018-06-18 | $34.11 | $34.11 | $33.99 | $34.08 | $29.44 | 2,107 |
| 2018-06-15 | $34.47 | $34.77 | $34.44 | $34.44 | $29.75 | 2,550 |
| 2018-06-14 | $35.13 | $35.36 | $34.89 | $34.89 | $30.14 | 8,808 |
| 2018-06-13 | $35.41 | $35.57 | $35.16 | $35.16 | $30.37 | 4,642 |
| 2018-06-12 | $35.71 | $35.83 | $35.45 | $35.45 | $30.62 | 4,526 |
| 2018-06-11 | $35.80 | $35.91 | $35.80 | $35.91 | $31.02 | 2,039 |
| 2018-06-08 | $35.48 | $35.60 | $35.48 | $35.59 | $30.74 | 4,971 |
| 2018-06-07 | $35.88 | $35.88 | $35.49 | $35.50 | $30.67 | 1,258 |
| 2018-06-06 | $35.81 | $35.81 | $35.61 | $35.78 | $30.91 | 2,439 |
| 2018-06-05 | $35.55 | $35.68 | $35.35 | $35.54 | $30.70 | 16,410 |
| 2018-06-04 | $35.40 | $35.78 | $35.29 | $35.61 | $30.76 | 14,822 |
| 2018-06-01 | $35.12 | $35.12 | $35.12 | $35.12 | $30.34 | 1,128 |
| 2018-05-31 | $34.95 | $35.01 | $34.82 | $35.01 | $30.24 | 10,955 |
| 2018-05-30 | $34.87 | $34.94 | $34.67 | $34.94 | $30.18 | 8,685 |
| 2018-05-29 | $34.77 | $34.77 | $34.52 | $34.53 | $29.83 | 11,454 |
| 2018-05-25 | $35.17 | $35.28 | $35.06 | $35.13 | $30.35 | 3,107 |
| 2018-05-24 | $35.45 | $35.45 | $34.96 | $35.21 | $30.42 | 1,604 |
| 2018-05-23 | $35.11 | $35.28 | $35.11 | $35.28 | $30.48 | 1,000 |
| 2018-05-22 | $35.54 | $35.71 | $35.54 | $35.54 | $30.70 | 3,715 |
| 2018-05-21 | $35.61 | $35.61 | $35.49 | $35.49 | $30.66 | 1,274 |
| 2018-05-18 | $35.14 | $35.22 | $35.14 | $35.18 | $30.39 | 1,925 |
| 2018-05-17 | $35.06 | $35.18 | $35.05 | $35.05 | $30.28 | 1,173 |
| 2018-05-16 | $35.32 | $35.32 | $35.18 | $35.25 | $30.45 | 16,234 |
| 2018-05-15 | $35.47 | $35.47 | $34.94 | $35.05 | $30.28 | 31,508 |
| 2018-05-14 | $35.83 | $35.98 | $35.77 | $35.78 | $30.91 | 930 |
| 2018-05-11 | $35.66 | $35.66 | $35.51 | $35.65 | $30.80 | 3,263 |
| 2018-05-10 | $35.24 | $35.24 | $35.24 | $35.24 | $30.44 | 689 |
| 2018-05-09 | $35.15 | $35.15 | $34.76 | $34.78 | $30.04 | 5,743 |
| 2018-05-08 | $34.81 | $34.81 | $34.61 | $34.68 | $29.96 | 2,947 |
| 2018-05-07 | $34.88 | $34.95 | $34.83 | $34.95 | $30.19 | 5,454 |
| 2018-05-04 | $34.77 | $35.09 | $34.77 | $35.00 | $30.23 | 5,579 |
| 2018-05-03 | $34.75 | $35.04 | $34.65 | $35.01 | $30.24 | 2,801 |
| 2018-05-02 | $35.22 | $35.22 | $35.05 | $35.10 | $30.32 | 5,068 |
| 2018-05-01 | $35.03 | $35.03 | $34.69 | $34.80 | $30.06 | 5,505 |
| 2018-04-30 | $35.47 | $35.53 | $35.02 | $35.03 | $30.26 | 58,305 |
| 2018-04-27 | $35.34 | $35.46 | $35.24 | $35.46 | $30.63 | 43,666 |
| 2018-04-26 | $35.13 | $35.35 | $34.99 | $35.34 | $30.53 | 1,164 |
| 2018-04-25 | $34.92 | $35.04 | $34.92 | $35.04 | $30.27 | 1,016 |
| 2018-04-24 | $35.15 | $35.28 | $34.86 | $35.10 | $30.32 | 10,266 |
| 2018-04-23 | $35.10 | $35.12 | $35.05 | $35.05 | $30.28 | 2,830 |
| 2018-04-20 | $35.35 | $35.35 | $35.04 | $35.16 | $30.37 | 2,201 |
| 2018-04-19 | $35.68 | $35.86 | $35.49 | $35.64 | $30.79 | 3,110 |
| 2018-04-18 | $35.79 | $36.07 | $35.79 | $35.96 | $31.06 | 6,464 |
| 2018-04-17 | $35.65 | $35.77 | $35.44 | $35.73 | $30.86 | 5,828 |
| 2018-04-16 | $35.53 | $35.74 | $35.53 | $35.74 | $30.87 | 990 |
| 2018-04-13 | $35.77 | $35.77 | $35.58 | $35.58 | $30.74 | 3,984 |
| 2018-04-12 | $35.98 | $36.00 | $35.98 | $36.00 | $31.10 | 2,842 |
| 2018-04-11 | $35.99 | $36.08 | $35.87 | $35.87 | $30.99 | 1,605 |
| 2018-04-10 | $36.00 | $36.14 | $36.00 | $36.07 | $31.16 | 3,163 |
| 2018-04-09 | $35.71 | $35.77 | $35.58 | $35.64 | $30.79 | 2,529 |
| 2018-04-06 | $35.64 | $35.64 | $35.24 | $35.26 | $30.46 | 2,621 |
| 2018-04-05 | $35.90 | $35.95 | $35.81 | $35.82 | $30.94 | 3,635 |
| 2018-04-04 | $35.45 | $35.69 | $35.26 | $35.69 | $30.83 | 3,893 |
| 2018-04-03 | $35.72 | $35.85 | $35.58 | $35.69 | $30.83 | 11,415 |
| 2018-04-02 | $35.82 | $36.09 | $34.99 | $35.43 | $30.61 | 70,089 |
| 2018-03-29 | $35.90 | $36.15 | $35.90 | $36.05 | $31.14 | 7,597 |
| 2018-03-28 | $35.44 | $35.67 | $35.44 | $35.67 | $30.81 | 683 |
| 2018-03-27 | $35.87 | $36.10 | $35.87 | $35.87 | $30.99 | 4,012 |
| 2018-03-26 | $35.97 | $36.08 | $35.57 | $36.02 | $31.12 | 5,992 |
| 2018-03-23 | $35.91 | $35.91 | $35.19 | $35.19 | $30.40 | 3,648 |
| 2018-03-22 | $36.32 | $36.32 | $36.11 | $36.16 | $31.24 | 2,232 |
| 2018-03-21 | $36.74 | $36.91 | $36.74 | $36.91 | $31.83 | 905 |
| 2018-03-20 | $36.89 | $36.98 | $36.78 | $36.98 | $31.89 | 7,297 |
| 2018-03-19 | $36.92 | $36.92 | $36.63 | $36.74 | $31.69 | 12,286 |
| 2018-03-16 | $36.99 | $36.99 | $36.99 | $36.99 | $31.90 | 443 |
| 2018-03-15 | $36.99 | $36.99 | $36.99 | $36.99 | $31.90 | 800 |
| 2018-03-14 | $37.33 | $37.33 | $37.02 | $37.02 | $31.93 | 646 |
| 2018-03-13 | $37.20 | $37.24 | $36.79 | $36.99 | $31.90 | 26,555 |
| 2018-03-12 | $37.32 | $37.41 | $37.22 | $37.22 | $32.10 | 6,643 |
| 2018-03-09 | $36.94 | $37.29 | $36.89 | $37.29 | $32.16 | 2,683 |
| 2018-03-08 | $36.57 | $36.71 | $36.45 | $36.69 | $31.64 | 3,129 |
| 2018-03-07 | $36.26 | $36.53 | $36.15 | $36.53 | $31.50 | 5,806 |
| 2018-03-06 | $36.65 | $36.85 | $36.52 | $36.84 | $31.77 | 18,995 |
| 2018-03-05 | $36.01 | $36.46 | $36.01 | $36.46 | $31.44 | 2,134 |
| 2018-03-02 | $36.15 | $36.53 | $36.15 | $36.53 | $31.50 | 60,768 |
| 2018-03-01 | $36.58 | $36.77 | $36.10 | $36.10 | $31.13 | 2,760 |
| 2018-02-28 | $36.83 | $36.91 | $36.58 | $36.61 | $31.57 | 16,928 |
| 2018-02-27 | $37.39 | $37.40 | $36.86 | $36.86 | $31.79 | 12,480 |
| 2018-02-26 | $37.06 | $37.41 | $37.03 | $37.41 | $32.26 | 4,836 |
| 2018-02-23 | $36.64 | $36.64 | $36.64 | $36.64 | $31.60 | 402 |
| 2018-02-22 | $36.32 | $36.41 | $36.32 | $36.40 | $31.40 | 1,291 |
| 2018-02-21 | $36.54 | $36.82 | $36.23 | $36.34 | $31.34 | 3,688 |
| 2018-02-20 | $35.82 | $36.10 | $35.81 | $35.95 | $31.00 | 3,948 |
| 2018-02-16 | $36.00 | $36.47 | $36.00 | $36.25 | $31.26 | 1,382 |
| 2018-02-15 | $36.15 | $36.30 | $36.15 | $36.17 | $31.19 | 1,017 |
| 2018-02-14 | $35.10 | $35.89 | $35.10 | $35.81 | $30.88 | 18,287 |
| 2018-02-13 | $35.23 | $35.23 | $34.87 | $34.88 | $30.08 | 13,254 |
| 2018-02-12 | $34.69 | $35.04 | $34.69 | $35.04 | $30.22 | 4,614 |
| 2018-02-09 | $34.48 | $34.89 | $33.85 | $34.70 | $29.93 | 19,835 |
| 2018-02-08 | $35.32 | $35.32 | $34.33 | $34.40 | $29.67 | 31,223 |
| 2018-02-07 | $35.27 | $35.35 | $34.90 | $34.90 | $30.10 | 2,831 |
| 2018-02-06 | $35.29 | $36.09 | $35.00 | $35.68 | $30.77 | 23,165 |
| 2018-02-05 | $36.44 | $36.64 | $35.70 | $35.70 | $30.79 | 4,844 |
| 2018-02-02 | $37.07 | $37.07 | $36.57 | $36.72 | $31.67 | 3,101 |
| 2018-02-01 | $37.51 | $37.58 | $37.35 | $37.58 | $32.41 | 3,421 |
| 2018-01-31 | $37.83 | $37.83 | $37.39 | $37.53 | $32.37 | 2,634 |
| 2018-01-30 | $37.58 | $37.78 | $37.32 | $37.38 | $32.24 | 8,855 |
| 2018-01-29 | $37.83 | $37.89 | $37.68 | $37.89 | $32.68 | 2,302 |
| 2018-01-26 | $38.00 | $38.10 | $37.88 | $38.07 | $32.83 | 3,321 |
| 2018-01-25 | $37.72 | $37.72 | $37.70 | $37.70 | $32.51 | 853 |
| 2018-01-24 | $37.68 | $37.82 | $37.68 | $37.81 | $32.61 | 2,489 |
| 2018-01-23 | $37.59 | $37.66 | $37.40 | $37.60 | $32.43 | 12,390 |
| 2018-01-22 | $37.35 | $37.62 | $37.35 | $37.58 | $32.41 | 9,955 |
| 2018-01-19 | $37.22 | $37.35 | $37.22 | $37.35 | $32.21 | 1,628 |
| 2018-01-18 | $37.04 | $37.04 | $36.91 | $36.94 | $31.86 | 3,275 |
| 2018-01-17 | $37.03 | $37.05 | $37.03 | $37.05 | $31.95 | 809 |
| 2018-01-16 | $37.15 | $37.39 | $37.15 | $37.22 | $32.10 | 3,752 |
| 2018-01-12 | $36.80 | $37.14 | $36.80 | $37.06 | $31.96 | 16,438 |
| 2018-01-11 | $36.67 | $36.87 | $36.52 | $36.73 | $31.68 | 21,502 |
| 2018-01-10 | $36.66 | $36.79 | $36.48 | $36.66 | $31.62 | 56,859 |
| 2018-01-09 | $36.88 | $37.14 | $36.86 | $36.97 | $31.88 | 5,123 |
| 2018-01-08 | $36.81 | $36.88 | $36.72 | $36.88 | $31.81 | 2,243 |
| 2018-01-05 | $36.47 | $36.59 | $36.47 | $36.55 | $31.52 | 3,386 |
| 2018-01-04 | $36.42 | $36.52 | $36.20 | $36.52 | $31.50 | 13,988 |
| 2018-01-03 | $36.49 | $36.54 | $36.22 | $36.54 | $31.51 | 28,488 |
| 2018-01-02 | $35.88 | $36.07 | $35.88 | $36.01 | $31.06 | 6,914 |
| 2017-12-29 | $35.44 | $35.71 | $35.37 | $35.71 | $30.80 | 1,704 |
| 2017-12-28 | $35.14 | $35.14 | $35.14 | $35.14 | $30.31 | 466 |
| 2017-12-27 | $35.11 | $35.15 | $34.88 | $34.88 | $30.08 | 24,104 |
| 2017-12-26 | $35.00 | $35.00 | $34.89 | $34.89 | $30.09 | 6,546 |
| 2017-12-22 | $35.02 | $35.02 | $34.88 | $34.88 | $30.08 | 7,515 |
| 2017-12-21 | $35.00 | $35.00 | $34.96 | $34.96 | $30.15 | 3,314 |
| 2017-12-20 | $35.55 | $35.55 | $35.42 | $35.49 | $30.06 | 11,604 |
| 2017-12-19 | $35.49 | $35.51 | $35.34 | $35.38 | $29.96 | 38,484 |
| 2017-12-18 | $35.45 | $35.51 | $35.45 | $35.51 | $30.07 | 2,421 |
| 2017-12-15 | $35.59 | $35.61 | $35.45 | $35.45 | $30.02 | 1,683 |
| 2017-12-14 | $35.48 | $35.48 | $35.20 | $35.36 | $29.95 | 7,038 |
| 2017-12-13 | $35.28 | $35.55 | $35.28 | $35.47 | $30.04 | 3,712 |
| 2017-12-12 | $34.92 | $35.10 | $34.87 | $35.08 | $29.71 | 3,604 |
| 2017-12-11 | $34.96 | $35.02 | $34.96 | $35.02 | $29.66 | 888 |
| 2017-12-08 | $34.73 | $34.73 | $34.71 | $34.71 | $29.40 | 2,601 |
| 2017-12-07 | $34.49 | $34.77 | $34.46 | $34.56 | $29.27 | 3,005 |
| 2017-12-06 | $34.63 | $34.81 | $34.50 | $34.64 | $29.34 | 101,167 |
| 2017-12-05 | $35.18 | $35.31 | $35.05 | $35.06 | $29.69 | 120,809 |
| 2017-12-04 | $34.88 | $35.09 | $34.88 | $34.91 | $29.56 | 1,527 |
| 2017-12-01 | $35.06 | $35.06 | $34.79 | $34.87 | $29.53 | 16,281 |
| 2017-11-30 | $35.04 | $35.13 | $35.04 | $35.07 | $29.70 | 1,082 |
| 2017-11-29 | $35.35 | $35.35 | $35.12 | $35.12 | $29.74 | 3,479 |
| 2017-11-28 | $35.03 | $35.37 | $35.02 | $35.27 | $29.87 | 5,403 |
| 2017-11-27 | $35.05 | $35.09 | $35.05 | $35.07 | $29.70 | 1,046 |
| 2017-11-24 | $35.47 | $35.47 | $35.47 | $35.47 | $30.04 | 132 |
| 2017-11-22 | $35.23 | $35.49 | $35.23 | $35.47 | $30.04 | 15,102 |
| 2017-11-21 | $34.93 | $35.32 | $34.93 | $35.28 | $29.87 | 7,177 |
| 2017-11-20 | $34.81 | $34.81 | $34.62 | $34.69 | $29.38 | 1,010 |
| 2017-11-17 | $34.62 | $34.83 | $34.62 | $34.81 | $29.48 | 1,969 |
| 2017-11-16 | $34.78 | $35.02 | $34.78 | $35.02 | $29.65 | 1,212 |
| 2017-11-15 | $34.38 | $34.55 | $34.38 | $34.38 | $29.12 | 3,474 |
| 2017-11-14 | $34.49 | $34.63 | $34.49 | $34.63 | $29.33 | 4,169 |
| 2017-11-13 | $34.86 | $34.87 | $34.70 | $34.75 | $29.43 | 1,463 |
| 2017-11-10 | $35.07 | $35.16 | $35.05 | $35.05 | $29.68 | 2,462 |
| 2017-11-09 | $34.88 | $34.88 | $34.66 | $34.76 | $29.44 | 1,264 |
| 2017-11-08 | $34.97 | $34.98 | $34.81 | $34.98 | $29.62 | 11,817 |
| 2017-11-07 | $35.16 | $35.16 | $34.63 | $34.67 | $29.36 | 239,693 |
| 2017-11-06 | $35.33 | $35.45 | $35.32 | $35.43 | $30.01 | 2,212 |
| 2017-11-03 | $35.19 | $35.20 | $35.19 | $35.19 | $29.80 | 551 |
| 2017-11-02 | $35.31 | $35.36 | $35.25 | $35.36 | $29.95 | 4,375 |
| 2017-11-01 | $35.11 | $35.36 | $35.09 | $35.27 | $29.87 | 10,148 |
| 2017-10-31 | $34.66 | $34.87 | $34.65 | $34.68 | $29.37 | 17,471 |
| 2017-10-30 | $34.30 | $34.38 | $34.30 | $34.36 | $29.10 | 990 |
| 2017-10-27 | $34.59 | $34.76 | $34.53 | $34.70 | $29.38 | 120,144 |
| 2017-10-26 | $34.78 | $34.84 | $34.58 | $34.60 | $29.30 | 21,724 |
| 2017-10-25 | $34.68 | $34.68 | $34.39 | $34.58 | $29.28 | 5,954 |
| 2017-10-24 | $34.68 | $34.84 | $34.58 | $34.79 | $29.46 | 10,746 |
| 2017-10-23 | $34.49 | $34.83 | $34.49 | $34.72 | $29.40 | 140,667 |
| 2017-10-20 | $34.50 | $34.60 | $34.50 | $34.57 | $29.28 | 1,924 |
| 2017-10-19 | $34.27 | $34.35 | $34.12 | $34.27 | $29.02 | 3,075 |
| 2017-10-18 | $34.58 | $34.59 | $34.54 | $34.56 | $29.27 | 4,808 |
| 2017-10-17 | $34.57 | $34.64 | $34.53 | $34.64 | $29.34 | 3,103 |
| 2017-10-16 | $34.71 | $34.71 | $34.58 | $34.59 | $29.29 | 4,479 |
| 2017-10-13 | $34.71 | $34.73 | $34.60 | $34.71 | $29.40 | 3,615 |
| 2017-10-12 | $34.33 | $34.49 | $34.33 | $34.49 | $29.20 | 4,158 |
| 2017-10-11 | $34.20 | $34.31 | $34.18 | $34.31 | $29.06 | 3,342 |
| 2017-10-10 | $34.39 | $34.47 | $34.38 | $34.43 | $29.16 | 19,994 |
| 2017-10-09 | $33.97 | $34.33 | $33.97 | $34.15 | $28.92 | 8,056 |
| 2017-10-06 | $33.97 | $34.11 | $33.97 | $34.07 | $28.85 | 3,959 |
| 2017-10-05 | $34.16 | $34.37 | $33.91 | $34.37 | $29.10 | 3,446 |
| 2017-10-04 | $33.94 | $34.01 | $33.94 | $34.01 | $28.80 | 13,397 |
| 2017-10-03 | $34.09 | $34.14 | $33.78 | $33.94 | $28.74 | 5,233 |
| 2017-10-02 | $33.36 | $33.96 | $33.36 | $33.69 | $28.53 | 8,778 |
| 2017-09-29 | $33.56 | $33.77 | $33.50 | $33.57 | $28.43 | 6,580 |
| 2017-09-28 | $33.15 | $33.38 | $33.15 | $33.36 | $28.25 | 2,863 |
| 2017-09-27 | $33.04 | $33.04 | $33.04 | $33.04 | $27.98 | 240 |
| 2017-09-26 | $33.37 | $33.42 | $33.37 | $33.42 | $28.30 | 1,628 |
| 2017-09-25 | $33.50 | $33.50 | $33.22 | $33.29 | $28.19 | 22,963 |
| 2017-09-22 | $33.97 | $33.97 | $33.81 | $33.82 | $28.64 | 9,272 |
| 2017-09-21 | $33.91 | $34.06 | $33.82 | $34.04 | $28.83 | 2,782 |
| 2017-09-20 | $34.48 | $34.63 | $34.07 | $34.36 | $28.97 | 3,572 |
| 2017-09-19 | $34.61 | $34.61 | $34.45 | $34.49 | $29.08 | 9,714 |
| 2017-09-18 | $34.64 | $34.68 | $34.56 | $34.60 | $29.17 | 5,852 |
| 2017-09-15 | $34.32 | $34.39 | $34.30 | $34.37 | $28.98 | 99,043 |
| 2017-09-14 | $34.25 | $34.41 | $34.25 | $34.41 | $29.01 | 3,747 |
| 2017-09-13 | $34.61 | $34.61 | $34.26 | $34.26 | $28.88 | 14,671 |
| 2017-09-12 | $34.51 | $34.51 | $34.48 | $34.49 | $29.08 | 1,112 |
| 2017-09-11 | $34.30 | $34.47 | $34.30 | $34.44 | $29.04 | 2,027 |
| 2017-09-08 | $34.21 | $34.21 | $34.03 | $34.04 | $28.70 | 1,621 |
| 2017-09-07 | $34.10 | $34.22 | $34.10 | $34.22 | $28.85 | 9,362 |
| 2017-09-06 | $33.73 | $33.86 | $33.73 | $33.80 | $28.50 | 796 |
| 2017-09-05 | $33.92 | $34.10 | $33.76 | $33.92 | $28.60 | 69,808 |
| 2017-09-01 | $34.24 | $34.30 | $34.16 | $34.22 | $28.85 | 2,032 |
| 2017-08-31 | $34.03 | $34.14 | $34.03 | $34.12 | $28.77 | 1,748 |
| 2017-08-30 | $33.88 | $33.90 | $33.88 | $33.90 | $28.58 | 761 |
| 2017-08-29 | $33.62 | $33.79 | $33.62 | $33.77 | $28.47 | 8,445 |
| 2017-08-28 | $33.94 | $33.94 | $33.91 | $33.91 | $28.59 | 10,172 |
| 2017-08-25 | $34.01 | $34.03 | $33.99 | $34.03 | $28.69 | 2,764 |
| 2017-08-24 | $33.78 | $33.80 | $33.72 | $33.79 | $28.49 | 11,714 |
| 2017-08-23 | $33.64 | $33.76 | $33.59 | $33.72 | $28.43 | 2,635 |
| 2017-08-22 | $33.67 | $33.78 | $33.67 | $33.76 | $28.46 | 4,730 |
| 2017-08-21 | $33.33 | $33.47 | $33.23 | $33.30 | $28.08 | 10,353 |
| 2017-08-18 | $33.25 | $33.46 | $33.25 | $33.42 | $28.18 | 1,665 |
| 2017-08-17 | $33.39 | $33.39 | $33.15 | $33.15 | $27.95 | 1,781 |
| 2017-08-16 | $33.45 | $33.60 | $33.39 | $33.57 | $28.30 | 4,506 |
| 2017-08-15 | $33.40 | $33.46 | $33.35 | $33.46 | $28.21 | 1,546 |
| 2017-08-14 | $33.29 | $33.55 | $33.29 | $33.52 | $28.26 | 5,688 |
| 2017-08-11 | $33.12 | $33.15 | $32.97 | $32.97 | $27.80 | 15,843 |
| 2017-08-10 | $33.49 | $33.49 | $33.06 | $33.06 | $27.87 | 8,261 |
| 2017-08-09 | $33.78 | $33.78 | $33.67 | $33.70 | $28.41 | 3,307 |
| 2017-08-08 | $34.00 | $34.15 | $33.84 | $33.95 | $28.62 | 1,962 |
| 2017-08-07 | $34.03 | $34.04 | $33.96 | $34.03 | $28.69 | 4,149 |
| 2017-08-04 | $34.00 | $34.02 | $33.88 | $33.97 | $28.64 | 3,344 |
| 2017-08-03 | $33.80 | $33.81 | $33.67 | $33.68 | $28.40 | 5,200 |
| 2017-08-02 | $33.88 | $34.11 | $33.88 | $34.07 | $28.72 | 12,834 |
| 2017-08-01 | $34.03 | $34.47 | $34.03 | $34.13 | $28.78 | 6,725 |
| 2017-07-31 | $34.04 | $34.18 | $33.87 | $33.90 | $28.58 | 6,007 |
| 2017-07-28 | $33.84 | $33.88 | $33.84 | $33.88 | $28.56 | 1,759 |
| 2017-07-27 | $34.22 | $34.22 | $34.06 | $34.06 | $28.72 | 1,366 |
| 2017-07-26 | $34.34 | $34.49 | $34.29 | $34.49 | $29.08 | 1,807 |
| 2017-07-25 | $34.20 | $34.21 | $34.09 | $34.11 | $28.76 | 5,564 |
| 2017-07-24 | $34.10 | $34.15 | $34.00 | $34.00 | $28.67 | 4,201 |
| 2017-07-21 | $33.99 | $34.06 | $33.98 | $33.99 | $28.66 | 10,383 |
| 2017-07-20 | $34.08 | $34.14 | $34.08 | $34.08 | $28.73 | 797 |
| 2017-07-19 | $34.13 | $34.15 | $34.05 | $34.15 | $28.79 | 18,846 |
| 2017-07-18 | $33.67 | $33.85 | $33.67 | $33.82 | $28.51 | 5,011 |
| 2017-07-17 | $33.77 | $33.77 | $33.61 | $33.64 | $28.36 | 3,581 |
| 2017-07-14 | $33.54 | $33.86 | $33.51 | $33.86 | $28.55 | 7,231 |
| 2017-07-13 | $33.22 | $33.31 | $33.09 | $33.13 | $27.93 | 9,105 |
| 2017-07-12 | $32.57 | $32.95 | $32.57 | $32.95 | $27.78 | 9,175 |
| 2017-07-11 | $32.72 | $32.73 | $32.62 | $32.73 | $27.59 | 3,178 |
| 2017-07-10 | $32.52 | $32.70 | $32.52 | $32.66 | $27.54 | 19,272 |
| 2017-07-07 | $32.25 | $32.47 | $32.25 | $32.45 | $27.36 | 4,114 |
| 2017-07-06 | $32.25 | $32.49 | $32.25 | $32.31 | $27.24 | 20,679 |
| 2017-07-05 | $32.76 | $32.76 | $32.41 | $32.72 | $27.58 | 15,189 |
| 2017-07-03 | $32.46 | $32.68 | $32.46 | $32.59 | $27.48 | 2,843 |
| 2017-06-30 | $32.64 | $32.69 | $32.64 | $32.69 | $27.56 | 1,480 |
| 2017-06-29 | $32.60 | $32.82 | $32.41 | $32.47 | $27.37 | 4,339 |
| 2017-06-28 | $32.36 | $32.74 | $32.36 | $32.74 | $27.60 | 5,456 |
| 2017-06-27 | $32.45 | $32.65 | $32.45 | $32.50 | $27.40 | 16,246 |
| 2017-06-26 | $32.51 | $32.72 | $32.51 | $32.68 | $27.55 | 6,900 |
| 2017-06-23 | $32.56 | $32.65 | $32.53 | $32.58 | $27.47 | 1,640 |
| 2017-06-22 | $32.44 | $32.66 | $32.44 | $32.66 | $27.53 | 1,174 |
| 2017-06-21 | $32.68 | $32.68 | $32.50 | $32.50 | $27.27 | 895 |
| 2017-06-20 | $32.81 | $32.98 | $32.58 | $32.62 | $27.37 | 5,783 |
| 2017-06-19 | $33.02 | $33.10 | $32.91 | $32.96 | $27.65 | 4,728 |
| 2017-06-16 | $32.60 | $32.88 | $32.59 | $32.69 | $27.43 | 15,786 |
| 2017-06-15 | $32.80 | $32.80 | $32.67 | $32.80 | $27.52 | 3,834 |
| 2017-06-14 | $33.32 | $33.46 | $33.32 | $33.32 | $27.96 | 3,059 |
| 2017-06-13 | $33.02 | $33.28 | $32.93 | $33.13 | $27.80 | 32,235 |
| 2017-06-12 | $32.70 | $32.88 | $32.70 | $32.88 | $27.59 | 6,363 |
| 2017-06-09 | $33.30 | $33.30 | $33.03 | $33.10 | $27.77 | 4,047 |
| 2017-06-08 | $33.26 | $33.36 | $33.25 | $33.34 | $27.97 | 10,099 |
| 2017-06-07 | $33.06 | $33.11 | $33.06 | $33.09 | $27.76 | 3,125 |
| 2017-06-06 | $33.19 | $33.24 | $33.19 | $33.20 | $27.86 | 969 |
| 2017-06-05 | $33.09 | $33.22 | $33.09 | $33.20 | $27.86 | 6,642 |
| 2017-06-02 | $33.42 | $33.42 | $33.09 | $33.23 | $27.88 | 12,038 |
| 2017-06-01 | $32.58 | $32.97 | $32.58 | $32.97 | $27.66 | 6,494 |
| 2017-05-31 | $32.97 | $33.14 | $32.67 | $32.74 | $27.47 | 15,992 |
| 2017-05-30 | $32.60 | $32.88 | $32.53 | $32.76 | $27.49 | 8,110 |
| 2017-05-26 | $33.28 | $33.28 | $32.59 | $32.72 | $27.45 | 23,991 |
| 2017-05-25 | $32.90 | $32.90 | $32.58 | $32.70 | $27.44 | 11,355 |
| 2017-05-24 | $32.16 | $32.44 | $32.16 | $32.33 | $27.12 | 4,425 |
| 2017-05-23 | $32.39 | $32.60 | $32.20 | $32.34 | $27.13 | 15,924 |
| 2017-05-22 | $32.22 | $32.45 | $32.22 | $32.41 | $27.19 | 12,210 |
| 2017-05-19 | $31.86 | $32.18 | $31.86 | $32.01 | $26.86 | 7,969 |
| 2017-05-18 | $31.53 | $31.61 | $31.50 | $31.57 | $26.49 | 1,497 |
| 2017-05-17 | $31.51 | $31.55 | $31.47 | $31.50 | $26.43 | 50,861 |
| 2017-05-16 | $31.71 | $31.91 | $31.71 | $31.85 | $26.72 | 1,185 |
| 2017-05-15 | $31.74 | $31.79 | $31.69 | $31.78 | $26.66 | 4,653 |
| 2017-05-12 | $31.68 | $31.68 | $31.56 | $31.63 | $26.54 | 1,185 |
| 2017-05-11 | $31.46 | $31.75 | $31.46 | $31.66 | $26.56 | 17,811 |
| 2017-05-10 | $31.49 | $31.53 | $31.46 | $31.46 | $26.39 | 1,174 |
| 2017-05-09 | $31.02 | $31.54 | $31.02 | $31.31 | $26.27 | 9,632 |
| 2017-05-08 | $31.11 | $31.24 | $31.11 | $31.21 | $26.19 | 3,410 |
| 2017-05-05 | $30.64 | $30.75 | $30.53 | $30.67 | $25.73 | 11,325 |
| 2017-05-04 | $30.83 | $30.86 | $30.69 | $30.82 | $25.86 | 5,857 |
| 2017-05-03 | $30.96 | $31.15 | $30.96 | $31.01 | $26.02 | 3,349 |
| 2017-05-02 | $31.03 | $31.24 | $31.03 | $31.24 | $26.21 | 16,151 |
| 2017-05-01 | $30.72 | $30.97 | $30.72 | $30.92 | $25.95 | 6,653 |
| 2017-04-28 | $30.72 | $30.72 | $30.72 | $30.72 | $25.78 | 591 |
| 2017-04-27 | $30.71 | $30.83 | $30.69 | $30.70 | $25.76 | 1,642 |
| 2017-04-26 | $30.97 | $31.05 | $30.95 | $31.05 | $26.05 | 20,566 |
| 2017-04-25 | $30.89 | $30.98 | $30.86 | $30.90 | $25.93 | 4,317 |
| 2017-04-24 | $30.60 | $30.66 | $30.60 | $30.66 | $25.72 | 622 |
| 2017-04-21 | $30.43 | $30.49 | $30.43 | $30.45 | $25.55 | 3,448 |
| 2017-04-20 | $30.23 | $30.33 | $30.21 | $30.27 | $25.40 | 2,296 |
| 2017-04-19 | $30.25 | $30.29 | $30.05 | $30.05 | $25.22 | 1,710 |
| 2017-04-18 | $30.32 | $30.32 | $30.16 | $30.18 | $25.32 | 2,174 |
| 2017-04-17 | $30.72 | $30.73 | $30.55 | $30.72 | $25.78 | 5,496 |
| 2017-04-13 | $30.56 | $30.64 | $30.56 | $30.61 | $25.68 | 7,834 |
| 2017-04-12 | $30.61 | $30.61 | $30.40 | $30.44 | $25.54 | 6,998 |
| 2017-04-11 | $30.38 | $30.38 | $30.15 | $30.33 | $25.44 | 9,277 |
| 2017-04-10 | $30.54 | $30.54 | $30.28 | $30.42 | $25.53 | 5,166 |
| 2017-04-07 | $30.82 | $30.83 | $30.53 | $30.58 | $25.66 | 164,121 |
| 2017-04-06 | $31.03 | $31.18 | $30.74 | $30.99 | $26.00 | 12,970 |
| 2017-04-05 | $31.03 | $31.03 | $30.95 | $30.95 | $25.97 | 28,684 |
| 2017-04-04 | $30.87 | $31.07 | $30.87 | $30.92 | $25.94 | 8,703 |
| 2017-04-03 | $31.37 | $31.37 | $30.89 | $30.98 | $25.99 | 12,681 |
| 2017-03-31 | $31.10 | $31.15 | $31.10 | $31.15 | $26.14 | 3,246 |
| 2017-03-30 | $30.91 | $31.31 | $30.91 | $31.26 | $26.23 | 3,169 |
| 2017-03-29 | $31.08 | $31.18 | $31.08 | $31.15 | $26.13 | 709 |
| 2017-03-28 | $31.00 | $31.18 | $31.00 | $31.12 | $26.11 | 3,270 |
| 2017-03-27 | $30.70 | $30.99 | $30.70 | $30.98 | $25.99 | 2,372 |
| 2017-03-24 | $30.97 | $31.16 | $30.97 | $31.08 | $26.08 | 45,596 |
| 2017-03-23 | $30.97 | $31.19 | $30.77 | $30.87 | $25.90 | 24,334 |
| 2017-03-22 | $30.90 | $31.18 | $30.90 | $31.07 | $25.92 | 3,010 |
| 2017-03-21 | $31.40 | $31.40 | $31.18 | $31.25 | $26.07 | 2,077 |
| 2017-03-20 | $31.27 | $31.33 | $31.27 | $31.32 | $26.13 | 2,915 |
| 2017-03-17 | $30.76 | $31.15 | $30.76 | $31.08 | $25.93 | 1,624 |
| 2017-03-16 | $31.20 | $31.20 | $31.12 | $31.20 | $26.03 | 1,293 |
| 2017-03-15 | $30.40 | $30.78 | $30.32 | $30.78 | $25.69 | 1,061 |
| 2017-03-14 | $30.21 | $30.21 | $30.17 | $30.20 | $25.20 | 4,163 |
| 2017-03-13 | $30.29 | $30.34 | $30.29 | $30.33 | $25.31 | 12,199 |
| 2017-03-10 | $30.03 | $30.17 | $29.99 | $30.17 | $25.17 | 2,496 |
| 2017-03-09 | $29.89 | $29.89 | $29.74 | $29.74 | $24.81 | 2,711 |
| 2017-03-08 | $30.08 | $30.15 | $30.08 | $30.10 | $25.11 | 3,255 |
| 2017-03-07 | $30.03 | $30.13 | $30.03 | $30.13 | $25.14 | 3,064 |
| 2017-03-06 | $29.95 | $30.06 | $29.95 | $29.98 | $25.02 | 5,925 |
| 2017-03-03 | $29.77 | $30.03 | $29.76 | $30.00 | $25.03 | 6,168 |
| 2017-03-02 | $30.21 | $30.27 | $29.93 | $29.93 | $24.97 | 12,879 |
| 2017-03-01 | $30.80 | $30.80 | $30.37 | $30.56 | $25.50 | 2,885 |
| 2017-02-28 | $30.26 | $30.38 | $30.14 | $30.14 | $25.15 | 5,913 |
| 2017-02-27 | $30.20 | $30.37 | $30.20 | $30.29 | $25.28 | 5,678 |
| 2017-02-24 | $30.23 | $30.44 | $30.17 | $30.36 | $25.33 | 10,063 |
| 2017-02-23 | $30.80 | $30.80 | $30.63 | $30.63 | $25.55 | 4,936 |
| 2017-02-22 | $30.35 | $30.59 | $30.31 | $30.59 | $25.52 | 3,877 |
| 2017-02-21 | $30.03 | $30.38 | $30.03 | $30.38 | $25.35 | 6,325 |
| 2017-02-17 | $29.98 | $29.99 | $29.87 | $29.93 | $24.97 | 7,256 |
| 2017-02-16 | $30.14 | $30.15 | $30.09 | $30.13 | $25.14 | 1,538 |
| 2017-02-15 | $29.99 | $30.21 | $29.99 | $30.21 | $25.21 | 3,609 |
| 2017-02-14 | $30.02 | $30.02 | $29.81 | $29.83 | $24.89 | 5,157 |
| 2017-02-13 | $29.74 | $29.91 | $29.74 | $29.91 | $24.96 | 2,507 |
| 2017-02-10 | $29.60 | $29.78 | $29.60 | $29.78 | $24.84 | 3,651 |
| 2017-02-09 | $29.56 | $29.64 | $29.56 | $29.61 | $24.70 | 2,566 |
| 2017-02-08 | $29.49 | $29.49 | $29.49 | $29.49 | $24.61 | 172 |
| 2017-02-07 | $29.39 | $29.49 | $29.39 | $29.49 | $24.61 | 2,412 |
| 2017-02-06 | $29.43 | $29.43 | $29.38 | $29.43 | $24.56 | 4,731 |
| 2017-02-03 | $29.57 | $29.61 | $29.50 | $29.50 | $24.61 | 2,939 |
| 2017-02-02 | $29.37 | $29.53 | $29.37 | $29.53 | $24.64 | 738 |
| 2017-02-01 | $29.06 | $29.13 | $29.05 | $29.13 | $24.30 | 5,819 |
| 2017-01-31 | $28.90 | $29.06 | $28.88 | $29.00 | $24.19 | 16,557 |
| 2017-01-30 | $28.76 | $28.86 | $28.74 | $28.86 | $24.08 | 4,768 |
| 2017-01-27 | $29.02 | $29.04 | $28.97 | $29.02 | $24.21 | 4,821 |
| 2017-01-26 | $29.00 | $29.00 | $28.90 | $28.95 | $24.16 | 3,052 |
| 2017-01-25 | $28.90 | $29.10 | $28.89 | $29.10 | $24.28 | 7,148 |
| 2017-01-24 | $28.86 | $29.04 | $28.86 | $29.01 | $24.21 | 2,633 |
| 2017-01-23 | $28.71 | $28.71 | $28.64 | $28.64 | $23.90 | 2,032 |
| 2017-01-20 | $28.59 | $28.59 | $28.54 | $28.59 | $23.86 | 4,885 |
| 2017-01-19 | $28.70 | $28.70 | $28.58 | $28.58 | $23.85 | 3,300 |
| 2017-01-18 | $28.84 | $28.85 | $28.65 | $28.65 | $23.91 | 3,831 |
| 2017-01-17 | $28.97 | $28.97 | $28.77 | $28.93 | $24.14 | 7,584 |
| 2017-01-13 | $28.60 | $28.67 | $28.60 | $28.67 | $23.92 | 1,189 |
| 2017-01-12 | $28.71 | $28.71 | $28.66 | $28.69 | $23.94 | 1,441 |
| 2017-01-11 | $28.30 | $28.65 | $28.30 | $28.65 | $23.91 | 2,898 |
| 2017-01-10 | $28.14 | $28.24 | $28.11 | $28.16 | $23.50 | 4,619 |
| 2017-01-09 | $27.92 | $28.05 | $27.91 | $27.95 | $23.32 | 122,314 |
| 2017-01-06 | $28.07 | $28.07 | $27.92 | $27.96 | $23.33 | 4,619 |
| 2017-01-05 | $27.81 | $28.22 | $27.81 | $28.17 | $23.50 | 17,481 |
| 2017-01-04 | $27.78 | $27.80 | $27.74 | $27.79 | $23.19 | 39,683 |
| 2017-01-03 | $27.70 | $27.78 | $27.52 | $27.57 | $23.00 | 37,158 |
| 2016-12-30 | $27.44 | $27.48 | $27.12 | $27.18 | $22.68 | 11,228 |
| 2016-12-29 | $27.11 | $27.28 | $27.11 | $27.25 | $22.74 | 10,723 |
| 2016-12-28 | $27.16 | $27.18 | $26.99 | $27.12 | $22.63 | 13,278 |
| 2016-12-27 | $27.10 | $27.23 | $27.10 | $27.16 | $22.66 | 3,089 |
| 2016-12-23 | $27.44 | $27.44 | $27.00 | $27.12 | $22.63 | 8,511 |
| 2016-12-22 | $27.14 | $27.16 | $27.14 | $27.16 | $22.66 | 10,398 |
| 2016-12-21 | $27.35 | $27.35 | $27.23 | $27.28 | $22.76 | 16,700 |
| 2016-12-20 | $27.52 | $27.58 | $27.48 | $27.51 | $22.73 | 10,207 |
| 2016-12-19 | $27.40 | $27.57 | $27.40 | $27.50 | $22.72 | 20,517 |
| 2016-12-16 | $27.71 | $27.71 | $27.56 | $27.56 | $22.76 | 894 |
| 2016-12-15 | $27.70 | $27.82 | $27.70 | $27.72 | $22.90 | 4,457 |
| 2016-12-14 | $28.36 | $28.36 | $27.74 | $27.74 | $22.91 | 6,303 |
| 2016-12-13 | $28.37 | $28.48 | $28.37 | $28.48 | $23.52 | 1,608 |
| 2016-12-12 | $28.16 | $28.30 | $28.16 | $28.30 | $23.38 | 39,744 |
| 2016-12-09 | $28.32 | $28.36 | $28.30 | $28.31 | $23.39 | 1,345 |
| 2016-12-08 | $28.37 | $28.47 | $28.37 | $28.47 | $23.51 | 612 |
| 2016-12-07 | $28.10 | $28.34 | $28.10 | $28.34 | $23.41 | 3,772 |
| 2016-12-06 | $27.83 | $27.92 | $27.83 | $27.91 | $23.05 | 1,457 |
| 2016-12-05 | $27.83 | $27.83 | $27.76 | $27.76 | $22.93 | 2,553 |
| 2016-12-02 | $27.61 | $27.77 | $27.61 | $27.70 | $22.88 | 18,816 |
| 2016-12-01 | $27.67 | $27.83 | $27.63 | $27.71 | $22.89 | 42,727 |
| 2016-11-30 | $27.82 | $27.82 | $27.63 | $27.67 | $22.86 | 14,684 |
| 2016-11-29 | $27.69 | $27.88 | $27.69 | $27.82 | $22.98 | 4,884 |
| 2016-11-28 | $27.78 | $27.79 | $27.75 | $27.75 | $22.92 | 3,894 |
| 2016-11-25 | $27.73 | $27.80 | $27.73 | $27.77 | $22.94 | 3,582 |
| 2016-11-23 | $27.93 | $27.93 | $27.81 | $27.82 | $22.98 | 15,020 |
| 2016-11-22 | $27.79 | $27.86 | $27.63 | $27.86 | $23.01 | 6,590 |
| 2016-11-21 | $27.36 | $27.49 | $27.25 | $27.49 | $22.71 | 16,856 |
| 2016-11-18 | $27.38 | $27.38 | $27.27 | $27.30 | $22.55 | 5,532 |
| 2016-11-17 | $27.58 | $27.58 | $27.40 | $27.40 | $22.63 | 2,579 |
| 2016-11-16 | $27.47 | $27.47 | $27.39 | $27.42 | $22.65 | 4,806 |
| 2016-11-15 | $27.61 | $27.72 | $27.57 | $27.72 | $22.90 | 5,455 |
| 2016-11-14 | $27.49 | $27.52 | $27.37 | $27.49 | $22.71 | 37,351 |
| 2016-11-11 | $27.54 | $27.54 | $27.52 | $27.52 | $22.74 | 652 |
| 2016-11-10 | $28.12 | $28.17 | $27.89 | $27.96 | $23.10 | 6,694 |
| 2016-11-09 | $28.50 | $28.50 | $28.15 | $28.27 | $23.35 | 8,062 |
| 2016-11-08 | $28.60 | $29.18 | $28.60 | $28.84 | $23.82 | 19,168 |
| 2016-11-07 | $28.61 | $28.68 | $28.57 | $28.64 | $23.66 | 12,141 |
| 2016-11-04 | $28.21 | $28.27 | $28.21 | $28.27 | $23.36 | 1,760 |
| 2016-11-03 | $28.53 | $28.53 | $28.40 | $28.40 | $23.46 | 6,675 |
| 2016-11-02 | $28.47 | $28.47 | $28.37 | $28.39 | $23.45 | 1,233 |
| 2016-11-01 | $28.73 | $28.73 | $28.52 | $28.60 | $23.63 | 3,927 |
| 2016-10-31 | $28.74 | $28.78 | $28.67 | $28.72 | $23.72 | 10,256 |
| 2016-10-28 | $28.80 | $28.80 | $28.59 | $28.60 | $23.63 | 15,907 |
| 2016-10-27 | $29.05 | $29.05 | $28.72 | $28.73 | $23.73 | 5,855 |
| 2016-10-26 | $29.16 | $29.16 | $29.05 | $29.06 | $24.01 | 2,589 |
| 2016-10-25 | $29.51 | $29.51 | $29.46 | $29.47 | $24.35 | 1,722 |
| 2016-10-24 | $29.34 | $29.34 | $29.29 | $29.29 | $24.20 | 4,122 |
| 2016-10-21 | $29.23 | $29.35 | $29.23 | $29.35 | $24.24 | 2,634 |
| 2016-10-20 | $29.52 | $29.52 | $29.34 | $29.38 | $24.27 | 13,261 |
| 2016-10-19 | $29.75 | $29.75 | $29.72 | $29.73 | $24.56 | 3,104 |
| 2016-10-18 | $29.74 | $29.79 | $29.61 | $29.65 | $24.49 | 13,586 |
| 2016-10-17 | $29.18 | $29.24 | $29.17 | $29.21 | $24.13 | 10,717 |
| 2016-10-14 | $29.50 | $29.51 | $29.19 | $29.21 | $24.13 | 4,082 |
| 2016-10-13 | $29.09 | $29.39 | $29.01 | $29.33 | $24.23 | 16,420 |
| 2016-10-12 | $29.32 | $29.45 | $29.32 | $29.44 | $24.32 | 23,967 |
| 2016-10-11 | $29.52 | $29.61 | $29.41 | $29.55 | $24.41 | 8,129 |
| 2016-10-10 | $29.99 | $30.24 | $29.99 | $30.15 | $24.91 | 50,287 |
| 2016-10-07 | $29.89 | $29.96 | $29.72 | $29.96 | $24.75 | 11,905 |
| 2016-10-06 | $30.00 | $30.12 | $29.69 | $30.08 | $24.85 | 36,872 |
| 2016-10-05 | $30.24 | $30.28 | $29.99 | $30.25 | $24.99 | 45,899 |
| 2016-10-04 | $30.31 | $30.31 | $29.77 | $30.04 | $24.81 | 43,188 |
| 2016-10-03 | $30.08 | $30.38 | $30.07 | $30.27 | $25.00 | 78,176 |
| 2016-09-30 | $30.12 | $30.27 | $30.02 | $30.27 | $25.00 | 4,147 |
| 2016-09-29 | $30.15 | $30.25 | $30.12 | $30.12 | $24.88 | 7,389 |
| 2016-09-28 | $30.36 | $30.39 | $30.36 | $30.39 | $25.10 | 1,064 |
| 2016-09-27 | $30.18 | $30.27 | $30.15 | $30.27 | $25.00 | 1,937 |
| 2016-09-26 | $29.90 | $29.98 | $29.90 | $29.91 | $24.71 | 2,583 |
| 2016-09-23 | $30.21 | $30.23 | $30.11 | $30.12 | $24.88 | 1,748 |
| 2016-09-22 | $30.33 | $30.45 | $30.20 | $30.26 | $24.99 | 6,038 |
| 2016-09-21 | $29.65 | $30.03 | $29.65 | $30.03 | $24.81 | 1,376 |
| 2016-09-20 | $29.73 | $29.80 | $29.69 | $29.69 | $24.43 | 722 |
| 2016-09-19 | $29.58 | $29.69 | $29.53 | $29.53 | $24.29 | 5,387 |
| 2016-09-16 | $29.14 | $29.23 | $29.05 | $29.23 | $24.04 | 4,223 |
| 2016-09-15 | $28.99 | $29.39 | $28.99 | $29.37 | $24.16 | 20,362 |
| 2016-09-14 | $28.85 | $29.20 | $28.85 | $28.99 | $23.85 | 2,636 |
| 2016-09-13 | $29.20 | $29.20 | $28.79 | $28.91 | $23.78 | 4,655 |
| 2016-09-12 | $29.60 | $29.84 | $29.58 | $29.83 | $24.54 | 3,612 |
| 2016-09-09 | $30.07 | $30.07 | $29.73 | $29.82 | $24.53 | 4,535 |
| 2016-09-08 | $30.44 | $30.47 | $30.34 | $30.34 | $24.96 | 1,902 |
| 2016-09-07 | $30.59 | $30.59 | $30.50 | $30.51 | $25.10 | 2,067 |
| 2016-09-06 | $30.27 | $30.60 | $30.27 | $30.60 | $25.17 | 8,494 |
| 2016-09-02 | $29.90 | $29.90 | $29.78 | $29.78 | $24.50 | 6,850 |
| 2016-09-01 | $29.58 | $29.67 | $29.58 | $29.67 | $24.41 | 1,167 |
| 2016-08-31 | $29.40 | $29.47 | $29.40 | $29.45 | $24.23 | 1,230 |
| 2016-08-30 | $29.77 | $29.79 | $29.59 | $29.66 | $24.40 | 7,808 |
| 2016-08-29 | $29.57 | $29.72 | $29.57 | $29.66 | $24.40 | 18,698 |
| 2016-08-26 | $29.87 | $30.07 | $29.61 | $29.67 | $24.41 | 3,289 |
| 2016-08-25 | $29.86 | $29.90 | $29.86 | $29.90 | $24.60 | 2,604 |
| 2016-08-24 | $29.90 | $29.91 | $29.85 | $29.85 | $24.56 | 2,954 |
| 2016-08-23 | $30.01 | $30.04 | $29.94 | $29.94 | $24.63 | 4,090 |
| 2016-08-22 | $29.73 | $29.73 | $29.68 | $29.73 | $24.46 | 5,019 |
| 2016-08-19 | $29.98 | $29.98 | $29.86 | $29.88 | $24.58 | 3,349 |
| 2016-08-18 | $30.12 | $30.18 | $30.04 | $30.13 | $24.79 | 5,430 |
| 2016-08-17 | $29.99 | $29.99 | $29.77 | $29.95 | $24.64 | 3,997 |
| 2016-08-16 | $30.11 | $30.16 | $30.09 | $30.16 | $24.81 | 1,114 |
| 2016-08-15 | $30.26 | $30.30 | $30.22 | $30.25 | $24.89 | 5,857 |
| 2016-08-12 | $30.20 | $30.22 | $30.04 | $30.07 | $24.74 | 1,398 |
| 2016-08-11 | $30.31 | $30.35 | $30.14 | $30.32 | $24.95 | 2,235 |
| 2016-08-10 | $30.41 | $30.41 | $30.09 | $30.09 | $24.76 | 3,104 |
| 2016-08-09 | $30.19 | $30.23 | $30.10 | $30.14 | $24.80 | 5,040 |
| 2016-08-08 | $29.93 | $30.09 | $29.84 | $29.93 | $24.62 | 14,917 |
| 2016-08-05 | $29.78 | $29.88 | $29.72 | $29.87 | $24.57 | 7,859 |
| 2016-08-04 | $29.34 | $29.61 | $29.34 | $29.57 | $24.33 | 2,371 |
| 2016-08-03 | $29.45 | $29.45 | $29.25 | $29.32 | $24.12 | 8,053 |
| 2016-08-02 | $29.67 | $29.67 | $29.46 | $29.58 | $24.34 | 15,171 |
| 2016-08-01 | $29.64 | $30.02 | $29.64 | $29.74 | $24.47 | 45,482 |
| 2016-07-29 | $29.71 | $29.73 | $29.71 | $29.73 | $24.46 | 1,536 |
| 2016-07-28 | $29.35 | $29.44 | $29.35 | $29.37 | $24.16 | 34,784 |
| 2016-07-27 | $29.31 | $29.33 | $29.17 | $29.21 | $24.03 | 2,038 |
| 2016-07-26 | $29.09 | $29.18 | $29.09 | $29.16 | $23.99 | 2,191 |
| 2016-07-25 | $28.78 | $28.85 | $28.77 | $28.77 | $23.67 | 3,574 |
| 2016-07-22 | $28.91 | $28.94 | $28.91 | $28.92 | $23.79 | 1,633 |
| 2016-07-21 | $28.82 | $28.85 | $28.71 | $28.72 | $23.63 | 12,750 |
| 2016-07-20 | $28.66 | $28.81 | $28.66 | $28.81 | $23.70 | 1,226 |
| 2016-07-19 | $28.64 | $28.68 | $28.64 | $28.68 | $23.60 | 4,105 |
| 2016-07-18 | $28.76 | $28.95 | $28.76 | $28.95 | $23.82 | 3,591 |
| 2016-07-15 | $28.90 | $28.90 | $28.76 | $28.79 | $23.69 | 3,765 |
| 2016-07-14 | $28.86 | $28.88 | $28.86 | $28.88 | $23.76 | 455 |
| 2016-07-13 | $28.43 | $28.49 | $28.43 | $28.48 | $23.43 | 873 |
| 2016-07-12 | $28.40 | $28.59 | $28.40 | $28.52 | $23.46 | 2,781 |
| 2016-07-11 | $28.17 | $28.17 | $27.96 | $28.08 | $23.10 | 3,308 |
| 2016-07-08 | $27.38 | $27.38 | $27.38 | $27.38 | $22.53 | 60 |
| 2016-07-07 | $27.61 | $27.61 | $27.32 | $27.38 | $22.53 | 6,647 |
| 2016-07-06 | $27.46 | $27.46 | $27.20 | $27.46 | $22.60 | 2,097 |
| 2016-07-05 | $27.63 | $27.63 | $27.51 | $27.56 | $22.67 | 17,184 |
| 2016-07-01 | $27.75 | $27.80 | $27.72 | $27.80 | $22.87 | 1,949 |
| 2016-06-30 | $27.49 | $27.52 | $27.49 | $27.52 | $22.64 | 696 |
| 2016-06-29 | $27.25 | $27.41 | $27.25 | $27.36 | $22.51 | 8,389 |
| 2016-06-28 | $26.71 | $26.81 | $26.65 | $26.81 | $22.06 | 4,051 |
| 2016-06-27 | $26.13 | $26.14 | $26.04 | $26.04 | $21.42 | 59,513 |
| 2016-06-24 | $26.74 | $27.04 | $26.55 | $26.56 | $21.85 | 4,255 |
| 2016-06-23 | $27.88 | $27.88 | $27.87 | $27.87 | $22.93 | 327 |
| 2016-06-22 | $27.55 | $27.55 | $27.41 | $27.42 | $22.56 | 4,004 |
| 2016-06-21 | $27.36 | $27.39 | $27.26 | $27.39 | $22.44 | 2,411 |
| 2016-06-20 | $27.41 | $27.50 | $27.37 | $27.37 | $22.42 | 2,235 |
| 2016-06-17 | $26.86 | $26.86 | $26.81 | $26.81 | $21.97 | 1,261 |
| 2016-06-16 | $26.64 | $26.82 | $26.44 | $26.82 | $21.97 | 4,039 |
| 2016-06-15 | $26.95 | $27.09 | $26.93 | $26.99 | $22.11 | 1,246 |
| 2016-06-14 | $26.82 | $26.82 | $26.73 | $26.77 | $21.93 | 871 |
| 2016-06-13 | $27.25 | $27.25 | $27.02 | $27.02 | $22.14 | 3,455 |
| 2016-06-10 | $27.54 | $27.54 | $27.31 | $27.41 | $22.46 | 1,184 |
| 2016-06-09 | $27.74 | $27.84 | $27.74 | $27.80 | $22.78 | 5,634 |
| 2016-06-08 | $27.93 | $27.95 | $27.87 | $27.87 | $22.84 | 1,473 |
| 2016-06-07 | $27.60 | $27.87 | $27.60 | $27.80 | $22.78 | 6,029 |
| 2016-06-06 | $27.55 | $27.60 | $27.43 | $27.59 | $22.60 | 1,307 |
| 2016-06-03 | $27.15 | $27.23 | $26.98 | $27.23 | $22.31 | 2,452 |
| 2016-06-02 | $26.76 | $26.86 | $26.73 | $26.86 | $22.01 | 2,067 |
| 2016-06-01 | $26.79 | $26.79 | $26.75 | $26.75 | $21.92 | 9,625 |
| 2016-05-31 | $26.87 | $26.89 | $26.76 | $26.89 | $22.03 | 1,314 |
| 2016-05-27 | $26.79 | $26.92 | $26.76 | $26.76 | $21.92 | 1,589 |
| 2016-05-26 | $26.72 | $26.72 | $26.61 | $26.61 | $21.80 | 5,000 |
| 2016-05-25 | $26.63 | $26.69 | $26.52 | $26.69 | $21.87 | 9,592 |
| 2016-05-24 | $26.35 | $26.37 | $26.33 | $26.33 | $21.57 | 1,067 |
| 2016-05-23 | $26.35 | $26.45 | $26.35 | $26.37 | $21.61 | 2,842 |
| 2016-05-20 | $26.43 | $26.43 | $26.37 | $26.37 | $21.61 | 1,873 |
| 2016-05-19 | $26.15 | $26.16 | $26.05 | $26.11 | $21.39 | 3,560 |
| 2016-05-18 | $26.49 | $26.61 | $26.31 | $26.34 | $21.58 | 4,317 |
| 2016-05-17 | $26.73 | $26.81 | $26.64 | $26.64 | $21.82 | 3,523 |
| 2016-05-16 | $26.58 | $26.71 | $26.58 | $26.66 | $21.84 | 1,676 |
| 2016-05-13 | $26.73 | $26.73 | $26.48 | $26.48 | $21.70 | 3,790 |
| 2016-05-12 | $27.16 | $27.16 | $26.99 | $27.01 | $22.13 | 720 |
| 2016-05-11 | $27.12 | $27.16 | $27.08 | $27.08 | $22.19 | 3,812 |
| 2016-05-10 | $27.09 | $27.11 | $26.97 | $27.08 | $22.19 | 22,562 |
| 2016-05-09 | $26.98 | $26.98 | $26.67 | $26.69 | $21.87 | 13,007 |
| 2016-05-06 | $26.94 | $26.97 | $26.85 | $26.88 | $22.02 | 5,325 |
| 2016-05-05 | $27.38 | $27.38 | $27.08 | $27.09 | $22.20 | 4,146 |
| 2016-05-04 | $27.36 | $27.36 | $27.14 | $27.14 | $22.24 | 726 |
| 2016-05-03 | $27.93 | $27.93 | $27.64 | $27.64 | $22.65 | 1,022 |
| 2016-05-02 | $27.93 | $27.93 | $27.93 | $27.93 | $22.88 | 859 |
| 2016-04-29 | $28.01 | $28.01 | $27.79 | $27.86 | $22.83 | 12,210 |
| 2016-04-28 | $28.15 | $28.36 | $28.15 | $28.20 | $23.10 | 6,148 |
| 2016-04-27 | $28.27 | $28.27 | $28.00 | $28.07 | $23.00 | 4,808 |
| 2016-04-26 | $28.58 | $28.58 | $28.39 | $28.46 | $23.32 | 4,075 |
| 2016-04-25 | $28.52 | $28.52 | $28.25 | $28.32 | $23.20 | 55,092 |
| 2016-04-22 | $28.54 | $28.54 | $28.32 | $28.45 | $23.31 | 4,361 |
| 2016-04-21 | $28.67 | $28.80 | $28.65 | $28.66 | $23.48 | 1,807 |
| 2016-04-20 | $28.91 | $28.97 | $28.81 | $28.87 | $23.65 | 10,006 |
| 2016-04-19 | $28.88 | $29.03 | $28.88 | $29.03 | $23.78 | 11,489 |
| 2016-04-18 | $28.66 | $28.72 | $28.51 | $28.65 | $23.47 | 2,850 |
| 2016-04-15 | $28.54 | $28.55 | $28.42 | $28.42 | $23.28 | 3,917 |
| 2016-04-14 | $28.54 | $28.60 | $28.54 | $28.57 | $23.41 | 7,156 |
| 2016-04-13 | $28.63 | $28.72 | $28.54 | $28.59 | $23.43 | 7,849 |
| 2016-04-12 | $28.09 | $28.28 | $28.09 | $28.19 | $23.10 | 7,972 |
| 2016-04-11 | $27.97 | $28.25 | $27.97 | $27.98 | $22.92 | 21,075 |
| 2016-04-08 | $27.92 | $28.22 | $27.90 | $27.90 | $22.86 | 32,518 |
| 2016-04-07 | $27.74 | $27.74 | $27.49 | $27.49 | $22.53 | 1,717 |
| 2016-04-06 | $27.64 | $27.83 | $27.64 | $27.83 | $22.80 | 1,876 |
| 2016-04-05 | $27.55 | $27.77 | $27.41 | $27.51 | $22.54 | 2,559 |
| 2016-04-04 | $28.03 | $28.04 | $27.83 | $27.95 | $22.90 | 14,307 |
| 2016-04-01 | $27.85 | $28.14 | $27.72 | $28.06 | $22.99 | 5,284 |
| 2016-03-31 | $28.49 | $28.49 | $28.27 | $28.35 | $23.23 | 2,789 |
| 2016-03-30 | $28.48 | $28.64 | $28.45 | $28.60 | $23.43 | 4,514 |
| 2016-03-29 | $27.83 | $28.16 | $27.75 | $28.16 | $23.07 | 2,211 |
| 2016-03-28 | $28.15 | $28.15 | $27.97 | $27.97 | $22.91 | 500 |
| 2016-03-24 | $27.78 | $27.95 | $27.74 | $27.95 | $22.90 | 2,185 |
| 2016-03-23 | $27.87 | $27.95 | $27.87 | $27.89 | $22.85 | 4,019 |
| 2016-03-22 | $28.47 | $28.52 | $28.30 | $28.52 | $23.24 | 26,285 |
| 2016-03-21 | $28.37 | $28.42 | $28.35 | $28.35 | $23.11 | 1,996 |
| 2016-03-18 | $28.27 | $28.38 | $28.27 | $28.28 | $23.05 | 1,716 |
| 2016-03-17 | $27.98 | $28.16 | $27.98 | $28.16 | $22.95 | 2,103 |
| 2016-03-16 | $27.81 | $27.93 | $27.81 | $27.93 | $22.76 | 13,722 |
| 2016-03-15 | $27.33 | $27.33 | $27.25 | $27.27 | $22.23 | 1,452 |
| 2016-03-14 | $27.58 | $27.66 | $27.56 | $27.56 | $22.46 | 4,186 |
| 2016-03-11 | $27.61 | $27.76 | $27.61 | $27.76 | $22.63 | 1,061 |
| 2016-03-10 | $27.31 | $27.31 | $27.17 | $27.17 | $22.14 | 1,408 |
| 2016-03-09 | $27.35 | $27.35 | $27.35 | $27.35 | $22.29 | 138 |
| 2016-03-08 | $27.21 | $27.21 | $27.01 | $27.10 | $22.09 | 14,950 |
| 2016-03-07 | $27.53 | $27.54 | $27.43 | $27.43 | $22.36 | 2,532 |
| 2016-03-04 | $27.43 | $27.43 | $27.43 | $27.43 | $22.36 | 251 |
| 2016-03-03 | $27.03 | $27.27 | $27.03 | $27.27 | $22.22 | 1,036 |
| 2016-03-02 | $26.78 | $27.03 | $26.78 | $27.03 | $22.03 | 3,832 |
| 2016-03-01 | $26.44 | $26.44 | $26.44 | $26.44 | $21.55 | 517 |
| 2016-02-29 | $26.15 | $26.15 | $25.95 | $25.95 | $21.15 | 1,163 |
| 2016-02-26 | $25.90 | $26.08 | $25.83 | $25.95 | $21.15 | 3,334 |
| 2016-02-25 | $25.68 | $25.98 | $25.68 | $25.86 | $21.07 | 2,963 |
| 2016-02-24 | $25.72 | $26.05 | $25.62 | $25.94 | $21.14 | 1,648 |
| 2016-02-23 | $26.29 | $26.29 | $25.96 | $25.96 | $21.16 | 730 |
| 2016-02-22 | $26.46 | $26.52 | $26.27 | $26.42 | $21.53 | 3,091 |
| 2016-02-19 | $25.79 | $25.91 | $25.79 | $25.91 | $21.12 | 3,554 |
| 2016-02-18 | $25.94 | $26.00 | $25.68 | $25.79 | $21.02 | 5,883 |
| 2016-02-17 | $25.75 | $25.99 | $25.73 | $25.74 | $20.98 | 2,361 |
| 2016-02-16 | $25.47 | $25.65 | $25.39 | $25.65 | $20.91 | 11,244 |
| 2016-02-12 | $25.14 | $25.16 | $25.01 | $25.12 | $20.47 | 22,420 |
| 2016-02-11 | $24.86 | $25.11 | $24.83 | $24.97 | $20.35 | 16,584 |
| 2016-02-10 | $25.55 | $25.55 | $25.39 | $25.45 | $20.74 | 945 |
| 2016-02-09 | $25.12 | $25.21 | $24.99 | $25.16 | $20.51 | 3,302 |
| 2016-02-08 | $25.14 | $25.33 | $25.09 | $25.20 | $20.54 | 21,836 |
| 2016-02-05 | $25.76 | $25.76 | $25.47 | $25.48 | $20.77 | 3,885 |
| 2016-02-04 | $26.11 | $26.11 | $25.88 | $25.89 | $21.10 | 10,735 |
| 2016-02-03 | $25.67 | $25.67 | $25.54 | $25.57 | $20.84 | 1,953 |
| 2016-02-02 | $25.78 | $25.78 | $25.46 | $25.46 | $20.75 | 9,156 |
| 2016-02-01 | $25.95 | $26.09 | $25.88 | $26.05 | $21.23 | 14,463 |
| 2016-01-29 | $26.03 | $26.05 | $25.99 | $26.02 | $21.21 | 8,089 |
| 2016-01-28 | $25.67 | $25.67 | $25.56 | $25.56 | $20.83 | 9,368 |
| 2016-01-27 | $25.66 | $25.66 | $25.28 | $25.28 | $20.60 | 405 |
| 2016-01-26 | $25.43 | $25.55 | $25.39 | $25.40 | $20.70 | 3,582 |
| 2016-01-25 | $25.44 | $25.59 | $25.44 | $25.53 | $20.81 | 14,637 |
| 2016-01-22 | $25.59 | $25.82 | $25.50 | $25.51 | $20.79 | 29,372 |
| 2016-01-21 | $24.79 | $25.17 | $24.79 | $24.95 | $20.33 | 9,305 |
| 2016-01-20 | $24.97 | $24.97 | $24.78 | $24.86 | $20.26 | 8,242 |
| 2016-01-19 | $25.62 | $25.62 | $25.23 | $25.36 | $20.67 | 11,037 |
| 2016-01-15 | $24.85 | $24.95 | $24.85 | $24.91 | $20.30 | 1,531 |
| 2016-01-14 | $26.01 | $26.10 | $25.90 | $26.10 | $21.27 | 1,233 |
| 2016-01-13 | $25.76 | $25.76 | $25.65 | $25.66 | $20.91 | 10,147 |
| 2016-01-12 | $25.84 | $25.84 | $25.68 | $25.72 | $20.96 | 6,432 |
| 2016-01-11 | $25.86 | $25.86 | $25.67 | $25.74 | $20.98 | 1,203 |
| 2016-01-08 | $26.19 | $26.19 | $25.73 | $25.73 | $20.97 | 5,278 |
| 2016-01-07 | $26.43 | $26.53 | $26.18 | $26.18 | $21.33 | 4,338 |
| 2016-01-06 | $26.68 | $26.80 | $26.61 | $26.74 | $21.79 | 7,307 |
| 2016-01-05 | $27.13 | $27.16 | $27.02 | $27.08 | $22.07 | 32,986 |
| 2016-01-04 | $27.06 | $27.12 | $21.65 | $27.07 | $22.06 | 15,309 |
| 2015-12-31 | $27.83 | $27.88 | $27.45 | $27.45 | $22.37 | 5,308 |
| 2015-12-30 | $27.85 | $27.90 | $27.60 | $27.60 | $22.49 | 21,721 |
| 2015-12-29 | $28.23 | $28.23 | $27.88 | $28.14 | $22.93 | 30,939 |
| 2015-12-28 | $27.71 | $27.71 | $27.55 | $27.58 | $22.48 | 39,869 |
| 2015-12-24 | $28.01 | $28.26 | $27.81 | $27.98 | $22.80 | 61,018 |
| 2015-12-23 | $28.09 | $28.11 | $27.85 | $28.06 | $22.87 | 40,448 |
| 2015-12-22 | $28.10 | $28.10 | $27.93 | $28.03 | $22.58 | 31,801 |
| 2015-12-21 | $27.60 | $27.85 | $27.60 | $27.77 | $22.37 | 36,726 |
| 2015-12-18 | $27.56 | $27.84 | $27.54 | $27.54 | $22.18 | 28,925 |
| 2015-12-17 | $27.70 | $27.70 | $27.31 | $27.53 | $22.17 | 10,635 |
| 2015-12-16 | $27.49 | $27.92 | $27.31 | $27.61 | $22.24 | 64,129 |
| 2015-12-15 | $27.26 | $27.38 | $27.23 | $27.38 | $22.05 | 56,429 |
| 2015-12-14 | $27.08 | $27.12 | $26.90 | $26.95 | $21.71 | 108,138 |
| 2015-12-11 | $27.12 | $27.21 | $27.01 | $27.06 | $21.79 | 23,495 |
| 2015-12-10 | $27.57 | $27.74 | $27.56 | $27.56 | $22.20 | 1,277 |
| 2015-12-09 | $27.66 | $27.66 | $27.43 | $27.51 | $22.16 | 2,542 |
| 2015-12-08 | $27.60 | $27.69 | $27.58 | $27.58 | $22.22 | 2,469 |
| 2015-12-07 | $28.10 | $28.10 | $27.89 | $27.98 | $22.54 | 2,025 |
| 2015-12-04 | $28.09 | $28.43 | $28.09 | $28.32 | $22.81 | 2,791 |
| 2015-12-03 | $28.54 | $28.54 | $28.01 | $28.24 | $22.75 | 10,088 |
| 2015-12-02 | $28.64 | $28.67 | $28.42 | $28.50 | $22.96 | 28,367 |
| 2015-12-01 | $28.60 | $28.62 | $28.44 | $28.44 | $22.91 | 7,336 |
| 2015-11-30 | $28.19 | $28.29 | $28.11 | $28.29 | $22.79 | 24,244 |
| 2015-11-27 | $28.39 | $28.39 | $28.31 | $28.32 | $22.81 | 733 |
| 2015-11-25 | $28.56 | $28.66 | $28.44 | $28.44 | $22.91 | 5,554 |
| 2015-11-24 | $28.49 | $28.66 | $28.21 | $28.44 | $22.91 | 18,525 |
| 2015-11-23 | $28.40 | $28.53 | $28.27 | $28.45 | $22.92 | 76,724 |
| 2015-11-20 | $28.43 | $28.52 | $28.35 | $28.35 | $22.84 | 12,369 |
| 2015-11-19 | $28.23 | $28.26 | $28.11 | $28.19 | $22.71 | 2,909 |
| 2015-11-18 | $27.66 | $27.91 | $27.60 | $27.91 | $22.48 | 2,928 |
| 2015-11-17 | $27.82 | $27.93 | $27.64 | $27.67 | $22.29 | 35,841 |
| 2015-11-16 | $27.71 | $27.72 | $27.70 | $27.72 | $22.33 | 687 |
| 2015-11-13 | $27.59 | $27.59 | $27.44 | $27.53 | $22.17 | 2,937 |
| 2015-11-12 | $27.79 | $27.96 | $27.75 | $27.75 | $22.35 | 29,047 |
| 2015-11-11 | $28.05 | $28.15 | $27.98 | $28.08 | $22.62 | 4,756 |
| 2015-11-10 | $27.77 | $27.85 | $27.77 | $27.85 | $22.43 | 1,127 |
| 2015-11-09 | $28.34 | $28.34 | $28.00 | $28.00 | $22.55 | 1,274 |
| 2015-11-06 | $28.65 | $28.65 | $28.41 | $28.58 | $23.02 | 5,136 |
| 2015-11-05 | $28.91 | $28.93 | $28.84 | $28.90 | $23.28 | 8,541 |
| 2015-11-04 | $29.02 | $29.02 | $28.94 | $28.94 | $23.31 | 1,389 |
| 2015-11-03 | $28.84 | $29.19 | $28.84 | $29.18 | $23.50 | 5,280 |
| 2015-11-02 | $28.67 | $28.73 | $28.55 | $28.67 | $23.09 | 2,450 |
| 2015-10-30 | $28.75 | $28.81 | $28.64 | $28.68 | $23.10 | 4,999 |
| 2015-10-29 | $28.72 | $28.75 | $28.57 | $28.67 | $23.09 | 38,628 |
| 2015-10-28 | $29.27 | $29.31 | $28.75 | $28.94 | $23.31 | 14,321 |
| 2015-10-27 | $29.04 | $29.22 | $29.02 | $29.18 | $23.50 | 85,012 |
| 2015-10-26 | $29.27 | $29.33 | $29.27 | $29.31 | $23.61 | 3,757 |
| 2015-10-23 | $29.36 | $29.51 | $29.34 | $29.35 | $23.64 | 10,041 |
| 2015-10-22 | $29.03 | $29.28 | $29.01 | $29.28 | $23.58 | 2,463 |
| 2015-10-21 | $29.07 | $29.11 | $28.74 | $28.94 | $23.31 | 2,831 |
| 2015-10-20 | $29.09 | $29.19 | $29.03 | $29.15 | $23.48 | 3,404 |
| 2015-10-19 | $29.09 | $29.09 | $28.98 | $28.98 | $23.34 | 904 |
| 2015-10-16 | $29.05 | $29.09 | $29.05 | $29.09 | $23.43 | 1,802 |
| 2015-10-15 | $28.96 | $29.24 | $28.93 | $29.13 | $23.46 | 5,338 |
| 2015-10-14 | $28.62 | $28.62 | $28.43 | $28.45 | $22.92 | 14,242 |
| 2015-10-13 | $28.36 | $28.62 | $28.30 | $28.35 | $22.83 | 11,343 |
| 2015-10-12 | $28.61 | $28.65 | $28.55 | $28.55 | $23.00 | 3,269 |
| 2015-10-09 | $28.73 | $28.78 | $28.49 | $28.65 | $23.07 | 48,078 |
| 2015-10-08 | $27.99 | $28.56 | $27.99 | $28.56 | $23.00 | 18,860 |
| 2015-10-07 | $28.56 | $28.56 | $28.22 | $28.27 | $22.77 | 8,316 |
| 2015-10-06 | $27.84 | $28.16 | $27.84 | $27.98 | $22.54 | 2,135 |
| 2015-10-05 | $28.15 | $28.27 | $28.10 | $28.20 | $22.71 | 13,939 |
| 2015-10-02 | $27.41 | $27.72 | $27.36 | $27.72 | $22.33 | 5,483 |
| 2015-10-01 | $27.28 | $27.28 | $27.09 | $27.23 | $21.94 | 1,282 |
| 2015-09-30 | $27.03 | $27.06 | $26.83 | $26.97 | $21.72 | 6,769 |
| 2015-09-29 | $26.53 | $26.53 | $26.29 | $26.29 | $21.18 | 2,601 |
| 2015-09-28 | $26.96 | $26.96 | $26.43 | $26.62 | $21.44 | 7,715 |
| 2015-09-25 | $27.11 | $27.11 | $26.88 | $26.88 | $21.65 | 928 |
| 2015-09-24 | $26.80 | $27.20 | $26.80 | $27.20 | $21.91 | 1,996 |
| 2015-09-23 | $26.98 | $27.04 | $26.94 | $27.04 | $21.78 | 598 |
| 2015-09-22 | $27.59 | $27.72 | $27.48 | $27.72 | $22.22 | 2,153 |
| 2015-09-21 | $27.99 | $27.99 | $27.82 | $27.97 | $22.42 | 8,333 |
| 2015-09-18 | $28.26 | $28.34 | $27.84 | $27.84 | $22.31 | 14,263 |
| 2015-09-17 | $27.91 | $28.47 | $27.89 | $28.41 | $22.77 | 4,582 |
| 2015-09-16 | $27.96 | $28.30 | $27.96 | $28.25 | $22.64 | 7,298 |
| 2015-09-15 | $27.63 | $27.63 | $27.47 | $27.60 | $22.12 | 58,747 |
| 2015-09-14 | $27.57 | $27.61 | $27.44 | $27.46 | $22.01 | 89,260 |
| 2015-09-11 | $27.65 | $27.65 | $27.65 | $27.65 | $22.16 | 825 |
| 2015-09-10 | $27.63 | $27.66 | $27.63 | $27.66 | $22.17 | 1,173 |
| 2015-09-09 | $27.66 | $27.89 | $27.29 | $27.29 | $21.87 | 1,764 |
| 2015-09-08 | $27.31 | $27.31 | $26.95 | $27.11 | $21.73 | 4,268 |