Fidelity MSCI Real Estate Index ETF (FREL) Exchange: NYSE ARCA
Data as of Aug. 21, 2025
$27.46 ($-0.07) -0.27%
Fidelity MSCI Real Estate Index ETF - Daily Information
Click for more stock information on Fidelity MSCI Real Estate Index ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $27.44 |
| Previous Close | $27.46 |
| High | $27.55 |
| Low | $27.36 |
| Adjusted Open | $27.44 |
| Previous Adjusted Close | $27.46 |
| Adjusted High | $27.55 |
| Adjusted Low | $27.36 |
About Fidelity MSCI Real Estate Index ETF (FREL)
Investing at least 80% of assets in securities included in the fund's underlying index. The fund's underlying index is the MSCI USA IMI Real Estate Index, which represents the performance of the real estate sector in the U.S. equity market.Using a representative sampling indexing strategy to manage the fund. "Representative sampling" is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of the index. The fund may or may not hold all of the securities in the MSCI USA IMI Real Estate Index.
Invest in Fidelity MSCI Real Estate Index ETF (FREL)
Historical Stock Data for Fidelity MSCI Real Estate Index ETF (FREL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $27.44 | $27.55 | $27.36 | $27.46 | $27.46 | 439,100 |
| 2025-08-20 | $27.52 | $27.75 | $27.47 | $27.53 | $27.53 | 122,417 |
| 2025-08-19 | $27.08 | $27.48 | $27.08 | $27.46 | $27.46 | 123,141 |
| 2025-08-18 | $27.23 | $27.26 | $26.98 | $26.98 | $26.98 | 139,603 |
| 2025-08-15 | $27.12 | $27.29 | $27.04 | $27.20 | $27.20 | 132,829 |
| 2025-08-14 | $27.06 | $27.13 | $26.89 | $27.08 | $27.08 | 97,059 |
| 2025-08-13 | $27.04 | $27.28 | $26.96 | $27.25 | $27.25 | 107,780 |
| 2025-08-12 | $26.92 | $27.01 | $26.73 | $27.01 | $27.01 | 141,667 |
| 2025-08-11 | $26.96 | $27.04 | $26.84 | $26.84 | $26.84 | 122,932 |
| 2025-08-08 | $27.28 | $27.29 | $26.97 | $27.03 | $27.03 | 129,889 |
| 2025-08-07 | $27.34 | $27.34 | $27.09 | $27.26 | $27.26 | 255,265 |
| 2025-08-06 | $27.40 | $27.43 | $27.17 | $27.18 | $27.18 | 159,552 |
| 2025-08-05 | $27.29 | $27.41 | $27.19 | $27.38 | $27.38 | 117,443 |
| 2025-08-04 | $27.05 | $27.33 | $27.05 | $27.26 | $27.26 | 244,150 |
| 2025-08-01 | $27.17 | $27.24 | $26.81 | $27.00 | $27.00 | 210,882 |
| 2025-07-31 | $27.27 | $27.42 | $27.02 | $27.06 | $27.06 | 235,881 |
| 2025-07-30 | $27.83 | $27.87 | $27.27 | $27.45 | $27.45 | 198,157 |
| 2025-07-29 | $27.56 | $27.86 | $27.43 | $27.85 | $27.85 | 116,238 |
| 2025-07-28 | $27.82 | $27.82 | $27.39 | $27.41 | $27.41 | 151,982 |
| 2025-07-25 | $27.88 | $27.88 | $27.58 | $27.87 | $27.87 | 215,887 |
| 2025-07-24 | $27.88 | $27.98 | $27.85 | $27.86 | $27.86 | 196,707 |
| 2025-07-23 | $27.96 | $27.98 | $27.84 | $27.95 | $27.95 | 139,842 |
| 2025-07-22 | $27.52 | $27.92 | $27.52 | $27.88 | $27.88 | 173,594 |
| 2025-07-21 | $27.44 | $27.58 | $27.37 | $27.40 | $27.40 | 185,534 |
| 2025-07-18 | $27.28 | $27.40 | $27.21 | $27.31 | $27.31 | 110,129 |
| 2025-07-17 | $27.32 | $27.38 | $27.14 | $27.24 | $27.24 | 180,703 |
| 2025-07-16 | $27.24 | $27.33 | $27.03 | $27.29 | $27.29 | 332,609 |
| 2025-07-15 | $27.46 | $27.46 | $26.99 | $27.03 | $27.03 | 311,001 |
| 2025-07-14 | $27.23 | $27.44 | $27.22 | $27.44 | $27.44 | 261,574 |
| 2025-07-11 | $27.08 | $27.32 | $26.99 | $27.26 | $27.26 | 149,535 |
| 2025-07-10 | $27.09 | $27.44 | $27.07 | $27.26 | $27.26 | 212,665 |
| 2025-07-09 | $27.12 | $27.16 | $26.98 | $27.09 | $27.09 | 183,874 |
| 2025-07-08 | $27.05 | $27.22 | $26.99 | $27.09 | $27.09 | 333,458 |
| 2025-07-07 | $27.34 | $27.46 | $26.96 | $27.09 | $27.09 | 302,017 |
| 2025-07-03 | $27.35 | $27.44 | $27.24 | $27.36 | $27.36 | 159,429 |
| 2025-07-02 | $27.18 | $27.35 | $27.08 | $27.28 | $27.28 | 298,447 |
| 2025-07-01 | $27.00 | $27.44 | $26.96 | $27.20 | $27.20 | 1,511,884 |
| 2025-06-30 | $26.88 | $27.05 | $26.62 | $27.04 | $27.04 | 764,946 |
| 2025-06-27 | $26.89 | $27.15 | $26.79 | $26.88 | $26.88 | 197,593 |
| 2025-06-26 | $26.83 | $26.84 | $26.51 | $26.83 | $26.83 | 195,575 |
| 2025-06-25 | $27.34 | $27.34 | $26.79 | $26.82 | $26.82 | 152,574 |
| 2025-06-24 | $27.46 | $27.55 | $27.27 | $27.44 | $27.44 | 109,446 |
| 2025-06-23 | $27.02 | $27.39 | $26.99 | $27.36 | $27.36 | 244,551 |
| 2025-06-20 | $27.08 | $27.22 | $26.93 | $26.99 | $26.99 | 150,838 |
| 2025-06-18 | $27.18 | $27.44 | $27.11 | $27.26 | $27.26 | 165,012 |
| 2025-06-17 | $27.25 | $27.33 | $27.07 | $27.18 | $27.18 | 158,613 |
| 2025-06-16 | $27.33 | $27.58 | $27.17 | $27.27 | $27.27 | 163,318 |
| 2025-06-13 | $27.34 | $27.45 | $27.06 | $27.24 | $27.24 | 154,001 |
| 2025-06-12 | $27.34 | $27.52 | $27.34 | $27.49 | $27.49 | 123,844 |
| 2025-06-11 | $27.55 | $27.67 | $27.27 | $27.36 | $27.36 | 181,679 |
| 2025-06-10 | $27.37 | $27.53 | $27.34 | $27.53 | $27.53 | 102,236 |
| 2025-06-09 | $27.23 | $27.44 | $27.09 | $27.28 | $27.28 | 164,650 |
| 2025-06-06 | $27.22 | $27.34 | $27.08 | $27.23 | $27.23 | 124,772 |
| 2025-06-05 | $27.18 | $27.24 | $26.97 | $27.11 | $27.11 | 141,676 |
| 2025-06-04 | $27.04 | $27.21 | $26.91 | $27.11 | $27.11 | 208,531 |
| 2025-06-03 | $27.01 | $27.10 | $26.83 | $27.04 | $27.04 | 218,210 |
| 2025-06-02 | $26.94 | $27.12 | $26.65 | $27.11 | $27.11 | 158,172 |
| 2025-05-30 | $26.97 | $27.16 | $26.83 | $27.07 | $27.07 | 132,164 |
| 2025-05-29 | $26.85 | $27.19 | $26.80 | $27.08 | $27.08 | 149,928 |
| 2025-05-28 | $26.86 | $26.86 | $26.67 | $26.84 | $26.84 | 131,890 |
| 2025-05-27 | $26.62 | $26.92 | $26.53 | $26.86 | $26.86 | 174,504 |
| 2025-05-23 | $26.30 | $26.48 | $26.24 | $26.41 | $26.41 | 149,815 |
| 2025-05-22 | $26.52 | $26.53 | $26.19 | $26.38 | $26.38 | 173,288 |
| 2025-05-21 | $27.07 | $27.15 | $26.49 | $26.51 | $26.51 | 134,676 |
| 2025-05-20 | $27.28 | $27.35 | $27.18 | $27.25 | $27.25 | 202,705 |
| 2025-05-19 | $27.15 | $27.43 | $27.11 | $27.42 | $27.42 | 136,040 |
| 2025-05-16 | $27.08 | $27.40 | $27.04 | $27.40 | $27.40 | 113,661 |
| 2025-05-15 | $26.69 | $27.06 | $26.69 | $27.06 | $27.06 | 168,964 |
| 2025-05-14 | $26.76 | $26.76 | $26.48 | $26.59 | $26.59 | 162,135 |
| 2025-05-13 | $27.19 | $27.20 | $26.76 | $26.84 | $26.84 | 373,014 |
| 2025-05-12 | $27.43 | $27.43 | $27.04 | $27.19 | $27.19 | 144,300 |
| 2025-05-09 | $26.88 | $27.11 | $26.87 | $27.03 | $27.03 | 122,127 |
| 2025-05-08 | $27.08 | $27.12 | $26.77 | $26.86 | $26.86 | 170,701 |
| 2025-05-07 | $26.97 | $27.18 | $26.92 | $26.96 | $26.96 | 117,252 |
| 2025-05-06 | $26.97 | $27.17 | $26.85 | $26.95 | $26.95 | 100,614 |
| 2025-05-05 | $27.19 | $27.32 | $27.02 | $27.16 | $27.16 | 368,080 |
| 2025-05-02 | $27.16 | $27.31 | $27.11 | $27.23 | $27.23 | 165,308 |
| 2025-05-01 | $26.85 | $27.11 | $26.74 | $26.89 | $26.89 | 128,782 |
| 2025-04-30 | $26.47 | $26.86 | $26.33 | $26.78 | $26.78 | 132,171 |
| 2025-04-29 | $26.50 | $26.79 | $26.43 | $26.66 | $26.66 | 150,003 |
| 2025-04-28 | $26.39 | $26.59 | $26.29 | $26.53 | $26.53 | 327,571 |
| 2025-04-25 | $26.43 | $26.46 | $26.19 | $26.37 | $26.37 | 209,321 |
| 2025-04-24 | $26.33 | $26.60 | $26.24 | $26.43 | $26.43 | 170,682 |
| 2025-04-23 | $26.65 | $26.82 | $26.20 | $26.32 | $26.32 | 134,690 |
| 2025-04-22 | $26.10 | $26.39 | $26.01 | $26.27 | $26.27 | 190,882 |
| 2025-04-21 | $26.09 | $26.14 | $25.46 | $25.77 | $25.77 | 329,073 |
| 2025-04-17 | $26.03 | $26.52 | $26.03 | $26.34 | $26.34 | 170,303 |
| 2025-04-16 | $26.02 | $26.27 | $25.77 | $25.94 | $25.94 | 165,681 |
| 2025-04-15 | $25.92 | $26.12 | $25.87 | $25.94 | $25.94 | 212,127 |
| 2025-04-14 | $25.56 | $26.03 | $25.52 | $25.87 | $25.87 | 215,672 |
| 2025-04-11 | $24.91 | $25.40 | $24.58 | $25.34 | $25.34 | 276,792 |
| 2025-04-10 | $25.33 | $25.55 | $24.43 | $25.05 | $25.05 | 393,577 |
| 2025-04-09 | $23.83 | $25.73 | $23.35 | $25.66 | $25.66 | 377,204 |
| 2025-04-08 | $25.47 | $25.47 | $23.93 | $24.18 | $24.18 | 468,572 |
| 2025-04-07 | $24.91 | $25.77 | $24.30 | $24.82 | $24.82 | 645,036 |
| 2025-04-04 | $26.44 | $26.44 | $25.51 | $25.55 | $25.55 | 492,991 |
| 2025-04-03 | $27.22 | $27.43 | $26.66 | $26.70 | $26.70 | 292,923 |
| 2025-04-02 | $27.36 | $27.67 | $27.30 | $27.61 | $27.61 | 240,950 |
| 2025-04-01 | $27.53 | $27.58 | $27.15 | $27.49 | $27.49 | 1,514,810 |
| 2025-03-31 | $27.18 | $27.63 | $27.18 | $27.47 | $27.47 | 728,982 |
| 2025-03-28 | $27.32 | $27.32 | $27.03 | $27.20 | $27.20 | 145,310 |
| 2025-03-27 | $27.35 | $27.57 | $27.18 | $27.24 | $27.24 | 174,918 |
| 2025-03-26 | $27.28 | $27.44 | $27.22 | $27.35 | $27.35 | 139,968 |
| 2025-03-25 | $27.46 | $27.50 | $27.05 | $27.20 | $27.20 | 243,172 |
| 2025-03-24 | $27.28 | $27.54 | $27.28 | $27.50 | $27.50 | 207,840 |
| 2025-03-21 | $27.22 | $27.25 | $26.95 | $27.12 | $27.12 | 109,297 |
| 2025-03-20 | $27.65 | $27.81 | $27.56 | $27.65 | $27.39 | 116,475 |
| 2025-03-19 | $27.64 | $27.87 | $27.44 | $27.70 | $27.44 | 275,620 |
| 2025-03-18 | $27.72 | $27.90 | $27.53 | $27.64 | $27.38 | 233,507 |
| 2025-03-17 | $27.25 | $27.86 | $27.25 | $27.75 | $27.49 | 127,429 |
| 2025-03-14 | $27.01 | $27.33 | $26.88 | $27.33 | $27.33 | 132,722 |
| 2025-03-13 | $27.30 | $27.46 | $26.74 | $26.76 | $26.76 | 192,609 |
| 2025-03-12 | $27.48 | $27.50 | $27.20 | $27.32 | $27.32 | 154,562 |
| 2025-03-11 | $27.78 | $27.80 | $27.25 | $27.42 | $27.42 | 228,571 |
| 2025-03-10 | $27.97 | $28.29 | $27.59 | $27.73 | $27.73 | 294,784 |
| 2025-03-07 | $27.86 | $28.13 | $27.68 | $27.99 | $27.99 | 200,236 |
| 2025-03-06 | $28.28 | $28.28 | $27.76 | $27.83 | $27.83 | 176,893 |
| 2025-03-05 | $28.09 | $28.60 | $28.00 | $28.54 | $28.54 | 136,631 |
| 2025-03-04 | $28.56 | $28.74 | $28.21 | $28.25 | $28.25 | 249,986 |
| 2025-03-03 | $28.46 | $28.75 | $28.42 | $28.59 | $28.59 | 397,620 |
| 2025-02-28 | $28.30 | $28.44 | $28.11 | $28.42 | $28.42 | 116,355 |
| 2025-02-27 | $28.09 | $28.36 | $28.05 | $28.20 | $28.20 | 119,387 |
| 2025-02-26 | $28.24 | $28.34 | $28.00 | $28.10 | $28.10 | 309,487 |
| 2025-02-25 | $27.98 | $28.33 | $27.98 | $28.20 | $28.20 | 80,560 |
| 2025-02-24 | $27.80 | $28.04 | $27.68 | $27.87 | $27.87 | 173,549 |
| 2025-02-21 | $28.05 | $28.05 | $27.61 | $27.76 | $27.76 | 122,248 |
| 2025-02-20 | $27.84 | $28.07 | $27.78 | $28.04 | $28.04 | 111,191 |
| 2025-02-19 | $27.77 | $27.97 | $27.71 | $27.92 | $27.92 | 101,521 |
| 2025-02-18 | $27.70 | $27.96 | $27.70 | $27.88 | $27.88 | 103,221 |
| 2025-02-14 | $27.92 | $28.06 | $27.75 | $27.76 | $27.76 | 129,526 |
| 2025-02-13 | $27.61 | $27.93 | $27.52 | $27.87 | $27.87 | 135,400 |
| 2025-02-12 | $27.34 | $27.69 | $27.34 | $27.62 | $27.62 | 285,939 |
| 2025-02-11 | $27.63 | $27.88 | $27.61 | $27.88 | $27.88 | 85,645 |
| 2025-02-10 | $27.79 | $27.82 | $27.56 | $27.74 | $27.74 | 109,077 |
| 2025-02-07 | $27.89 | $27.92 | $27.61 | $27.76 | $27.76 | 132,483 |
| 2025-02-06 | $27.86 | $27.88 | $27.68 | $27.85 | $27.85 | 130,699 |
| 2025-02-05 | $27.62 | $27.83 | $27.42 | $27.77 | $27.77 | 109,949 |
| 2025-02-04 | $27.24 | $27.45 | $27.12 | $27.36 | $27.36 | 153,030 |
| 2025-02-03 | $27.14 | $27.48 | $26.95 | $27.36 | $27.36 | 205,738 |
| 2025-01-31 | $27.49 | $27.71 | $27.36 | $27.47 | $27.47 | 115,605 |
| 2025-01-30 | $27.47 | $27.72 | $27.30 | $27.51 | $27.51 | 114,002 |
| 2025-01-29 | $27.56 | $27.58 | $27.02 | $27.15 | $27.15 | 123,673 |
| 2025-01-28 | $27.79 | $27.79 | $27.46 | $27.53 | $27.53 | 190,184 |
| 2025-01-27 | $27.44 | $27.86 | $27.44 | $27.82 | $27.82 | 180,636 |
| 2025-01-24 | $27.37 | $27.66 | $27.31 | $27.50 | $27.50 | 135,605 |
| 2025-01-23 | $27.24 | $27.41 | $26.99 | $27.39 | $27.39 | 147,640 |
| 2025-01-22 | $27.60 | $27.60 | $27.19 | $27.22 | $27.22 | 159,650 |
| 2025-01-21 | $27.32 | $27.71 | $27.32 | $27.69 | $27.69 | 231,352 |
| 2025-01-17 | $27.34 | $27.36 | $27.19 | $27.19 | $27.19 | 167,517 |
| 2025-01-16 | $26.73 | $27.22 | $26.65 | $27.19 | $27.19 | 119,138 |
| 2025-01-15 | $27.15 | $27.20 | $26.64 | $26.66 | $26.66 | 124,197 |
| 2025-01-14 | $26.38 | $26.56 | $26.35 | $26.51 | $26.51 | 101,234 |
| 2025-01-13 | $25.92 | $26.29 | $25.87 | $26.26 | $26.26 | 237,060 |
| 2025-01-10 | $26.26 | $26.26 | $25.94 | $25.98 | $25.98 | 257,936 |
| 2025-01-08 | $26.51 | $26.62 | $26.28 | $26.62 | $26.62 | 255,603 |
| 2025-01-07 | $26.89 | $27.00 | $26.46 | $26.55 | $26.55 | 233,171 |
| 2025-01-06 | $27.17 | $27.21 | $26.74 | $26.77 | $26.77 | 308,603 |
| 2025-01-03 | $26.87 | $27.16 | $26.77 | $27.14 | $27.14 | 143,973 |
| 2025-01-02 | $27.10 | $27.10 | $26.70 | $26.77 | $26.77 | 235,944 |
| 2024-12-31 | $26.96 | $27.10 | $26.80 | $27.02 | $27.02 | 210,392 |
| 2024-12-30 | $26.83 | $26.86 | $26.53 | $26.79 | $26.79 | 232,418 |
| 2024-12-27 | $27.01 | $27.23 | $26.85 | $26.92 | $26.92 | 172,126 |
| 2024-12-26 | $27.05 | $27.22 | $26.94 | $27.20 | $27.20 | 115,450 |
| 2024-12-24 | $26.91 | $27.16 | $26.87 | $27.16 | $27.16 | 128,354 |
| 2024-12-23 | $26.75 | $26.98 | $26.66 | $26.96 | $26.96 | 299,104 |
| 2024-12-20 | $26.42 | $27.14 | $26.42 | $26.87 | $26.87 | 337,332 |
| 2024-12-19 | $27.08 | $27.31 | $26.59 | $26.61 | $26.39 | 216,843 |
| 2024-12-18 | $28.14 | $28.24 | $27.01 | $27.01 | $26.79 | 200,067 |
| 2024-12-17 | $28.17 | $28.40 | $28.10 | $28.15 | $27.92 | 154,164 |
| 2024-12-16 | $28.44 | $28.63 | $28.30 | $28.32 | $28.09 | 140,554 |
| 2024-12-13 | $28.49 | $28.51 | $28.35 | $28.42 | $28.19 | 110,458 |
| 2024-12-12 | $28.51 | $28.80 | $28.49 | $28.51 | $28.27 | 147,497 |
| 2024-12-11 | $28.68 | $28.76 | $28.47 | $28.54 | $28.30 | 123,277 |
| 2024-12-10 | $29.00 | $29.00 | $28.52 | $28.62 | $28.38 | 110,409 |
| 2024-12-09 | $29.03 | $29.14 | $28.96 | $29.04 | $28.79 | 138,580 |
| 2024-12-06 | $29.09 | $29.11 | $28.83 | $28.96 | $28.72 | 128,853 |
| 2024-12-05 | $28.95 | $29.01 | $28.83 | $28.97 | $28.73 | 131,816 |
| 2024-12-04 | $29.10 | $29.15 | $28.91 | $29.06 | $28.82 | 137,569 |
| 2024-12-03 | $29.32 | $29.38 | $29.11 | $29.15 | $28.91 | 300,766 |
| 2024-12-02 | $29.60 | $29.60 | $29.20 | $29.31 | $29.07 | 170,796 |
| 2024-11-29 | $29.91 | $29.96 | $29.67 | $29.69 | $29.44 | 96,548 |
| 2024-11-27 | $29.77 | $30.02 | $29.77 | $29.85 | $29.60 | 160,879 |
| 2024-11-26 | $29.49 | $29.69 | $29.38 | $29.65 | $29.40 | 119,765 |
| 2024-11-25 | $29.29 | $29.68 | $29.29 | $29.52 | $29.28 | 140,638 |
| 2024-11-22 | $29.00 | $29.19 | $29.00 | $29.13 | $28.89 | 91,752 |
| 2024-11-21 | $28.73 | $29.00 | $28.65 | $28.91 | $28.67 | 126,951 |
| 2024-11-20 | $28.63 | $28.74 | $28.49 | $28.71 | $28.47 | 151,465 |
| 2024-11-19 | $28.53 | $28.81 | $28.41 | $28.77 | $28.53 | 224,321 |
| 2024-11-18 | $28.30 | $28.61 | $28.30 | $28.61 | $28.37 | 143,723 |
| 2024-11-15 | $28.33 | $28.45 | $28.17 | $28.40 | $28.17 | 117,944 |
| 2024-11-14 | $28.65 | $28.65 | $28.34 | $28.38 | $28.38 | 140,136 |
| 2024-11-13 | $28.76 | $28.90 | $28.61 | $28.67 | $28.67 | 117,351 |
| 2024-11-12 | $28.78 | $28.89 | $28.49 | $28.50 | $28.50 | 155,118 |
| 2024-11-11 | $29.05 | $29.18 | $28.86 | $28.89 | $28.89 | 143,080 |
| 2024-11-08 | $28.68 | $29.10 | $28.68 | $29.05 | $29.05 | 164,694 |
| 2024-11-07 | $28.36 | $28.68 | $28.33 | $28.62 | $28.62 | 175,213 |
| 2024-11-06 | $28.89 | $28.89 | $27.97 | $28.29 | $28.29 | 210,255 |
| 2024-11-05 | $28.38 | $28.88 | $28.28 | $28.87 | $28.87 | 131,650 |
| 2024-11-04 | $28.29 | $28.57 | $28.28 | $28.49 | $28.49 | 106,031 |
| 2024-11-01 | $28.63 | $28.71 | $28.18 | $28.20 | $28.20 | 207,337 |
| 2024-10-31 | $28.76 | $28.92 | $28.49 | $28.50 | $28.50 | 171,589 |
| 2024-10-30 | $28.85 | $29.19 | $28.85 | $28.98 | $28.98 | 189,675 |
| 2024-10-29 | $28.96 | $29.08 | $28.80 | $28.86 | $28.86 | 124,051 |
| 2024-10-28 | $29.18 | $29.35 | $29.04 | $29.08 | $29.08 | 98,406 |
| 2024-10-25 | $29.45 | $29.53 | $28.98 | $29.00 | $29.00 | 141,687 |
| 2024-10-24 | $29.25 | $29.42 | $29.22 | $29.26 | $29.26 | 156,361 |
| 2024-10-23 | $28.90 | $29.23 | $28.90 | $29.20 | $29.20 | 119,603 |
| 2024-10-22 | $28.83 | $29.07 | $28.82 | $28.97 | $28.97 | 145,743 |
| 2024-10-21 | $29.40 | $29.44 | $28.89 | $28.93 | $28.93 | 187,745 |
| 2024-10-18 | $29.36 | $29.52 | $29.26 | $29.52 | $29.52 | 110,759 |
| 2024-10-17 | $29.45 | $29.45 | $29.21 | $29.30 | $29.30 | 189,576 |
| 2024-10-16 | $29.31 | $29.56 | $29.23 | $29.52 | $29.52 | 148,712 |
| 2024-10-15 | $28.98 | $29.45 | $28.98 | $29.23 | $29.23 | 256,624 |
| 2024-10-14 | $28.64 | $28.90 | $28.55 | $28.87 | $28.87 | 323,778 |
| 2024-10-11 | $28.47 | $28.68 | $28.47 | $28.67 | $28.67 | 78,546 |
| 2024-10-10 | $28.51 | $28.65 | $28.28 | $28.38 | $28.38 | 102,681 |
| 2024-10-09 | $28.53 | $28.62 | $28.45 | $28.60 | $28.60 | 132,557 |
| 2024-10-08 | $28.61 | $28.65 | $28.49 | $28.57 | $28.57 | 182,019 |
| 2024-10-07 | $28.67 | $28.67 | $28.41 | $28.56 | $28.56 | 105,743 |
| 2024-10-04 | $28.89 | $28.89 | $28.52 | $28.78 | $28.78 | 153,931 |
| 2024-10-03 | $29.06 | $29.14 | $28.82 | $28.92 | $28.92 | 246,952 |
| 2024-10-02 | $29.08 | $29.21 | $29.00 | $29.16 | $29.16 | 232,122 |
| 2024-10-01 | $29.54 | $29.62 | $29.18 | $29.31 | $29.31 | 317,820 |
| 2024-09-30 | $29.24 | $29.50 | $29.14 | $29.48 | $29.48 | 458,490 |
| 2024-09-27 | $29.36 | $29.52 | $29.25 | $29.26 | $29.26 | 155,361 |
| 2024-09-26 | $29.57 | $29.57 | $29.15 | $29.21 | $29.21 | 164,939 |
| 2024-09-25 | $29.72 | $29.75 | $29.42 | $29.51 | $29.51 | 122,889 |
| 2024-09-24 | $29.58 | $29.76 | $29.42 | $29.67 | $29.67 | 153,328 |
| 2024-09-23 | $29.45 | $29.68 | $29.45 | $29.65 | $29.65 | 250,972 |
| 2024-09-20 | $29.31 | $29.40 | $29.22 | $29.37 | $29.37 | 159,466 |
| 2024-09-19 | $29.99 | $29.99 | $29.50 | $29.68 | $29.46 | 143,274 |
| 2024-09-18 | $29.75 | $30.07 | $29.63 | $29.68 | $29.46 | 124,415 |
| 2024-09-17 | $29.96 | $30.04 | $29.65 | $29.72 | $29.50 | 152,507 |
| 2024-09-16 | $29.93 | $30.05 | $29.83 | $29.94 | $29.72 | 195,694 |
| 2024-09-13 | $29.69 | $29.82 | $29.65 | $29.82 | $29.60 | 118,158 |
| 2024-09-12 | $29.43 | $29.53 | $29.22 | $29.53 | $29.31 | 70,122 |
| 2024-09-11 | $29.24 | $29.43 | $28.86 | $29.41 | $29.19 | 118,018 |
| 2024-09-10 | $29.10 | $29.46 | $29.05 | $29.46 | $29.24 | 168,396 |
| 2024-09-09 | $28.79 | $29.08 | $28.66 | $29.02 | $28.80 | 246,684 |
| 2024-09-06 | $28.75 | $28.77 | $28.49 | $28.72 | $28.51 | 131,609 |
| 2024-09-05 | $28.97 | $29.07 | $28.69 | $28.73 | $28.52 | 118,347 |
| 2024-09-04 | $28.78 | $29.10 | $28.69 | $28.84 | $28.62 | 126,899 |
| 2024-09-03 | $28.63 | $28.88 | $28.62 | $28.78 | $28.57 | 253,889 |
| 2024-08-30 | $28.56 | $28.77 | $28.42 | $28.74 | $28.53 | 155,370 |
| 2024-08-29 | $28.60 | $28.60 | $28.37 | $28.47 | $28.26 | 150,588 |
| 2024-08-28 | $28.67 | $28.76 | $28.44 | $28.59 | $28.38 | 129,161 |
| 2024-08-27 | $28.55 | $28.70 | $28.41 | $28.67 | $28.46 | 144,835 |
| 2024-08-26 | $28.77 | $28.83 | $28.59 | $28.66 | $28.45 | 157,075 |
| 2024-08-23 | $28.14 | $28.68 | $28.13 | $28.64 | $28.43 | 195,528 |
| 2024-08-22 | $27.94 | $28.06 | $27.89 | $28.04 | $27.83 | 244,957 |
| 2024-08-21 | $27.84 | $27.95 | $27.70 | $27.94 | $27.73 | 116,692 |
| 2024-08-20 | $27.83 | $27.90 | $27.71 | $27.82 | $27.61 | 139,416 |
| 2024-08-19 | $27.61 | $27.83 | $27.61 | $27.82 | $27.61 | 144,628 |
| 2024-08-16 | $27.59 | $27.71 | $27.49 | $27.61 | $27.40 | 102,599 |
| 2024-08-15 | $27.73 | $27.74 | $27.51 | $27.61 | $27.40 | 118,719 |
| 2024-08-14 | $27.62 | $27.78 | $27.50 | $27.63 | $27.42 | 152,834 |
| 2024-08-13 | $27.43 | $27.60 | $27.37 | $27.55 | $27.34 | 122,958 |
| 2024-08-12 | $27.47 | $27.47 | $27.14 | $27.33 | $27.13 | 141,772 |
| 2024-08-09 | $27.48 | $27.58 | $27.24 | $27.52 | $27.31 | 130,523 |
| 2024-08-08 | $27.19 | $27.46 | $27.07 | $27.41 | $27.21 | 324,695 |
| 2024-08-07 | $27.55 | $27.77 | $27.11 | $27.15 | $26.95 | 264,675 |
| 2024-08-06 | $26.80 | $27.62 | $26.70 | $27.33 | $27.13 | 171,240 |
| 2024-08-05 | $26.96 | $27.51 | $26.74 | $26.77 | $26.57 | 511,868 |
| 2024-08-02 | $27.45 | $27.85 | $27.35 | $27.60 | $27.39 | 482,828 |
| 2024-08-01 | $27.49 | $27.76 | $27.35 | $27.63 | $27.42 | 275,174 |
| 2024-07-31 | $27.40 | $27.66 | $27.26 | $27.33 | $27.13 | 198,617 |
| 2024-07-30 | $27.29 | $27.48 | $27.22 | $27.44 | $27.24 | 186,215 |
| 2024-07-29 | $27.12 | $27.30 | $26.89 | $27.20 | $27.00 | 123,614 |
| 2024-07-26 | $26.78 | $27.16 | $26.75 | $27.06 | $26.86 | 144,592 |
| 2024-07-25 | $26.77 | $27.10 | $26.55 | $26.59 | $26.39 | 164,849 |
| 2024-07-24 | $27.06 | $27.24 | $26.68 | $26.68 | $26.48 | 180,409 |
| 2024-07-23 | $27.06 | $27.27 | $26.96 | $27.09 | $26.89 | 152,838 |
| 2024-07-22 | $26.88 | $27.15 | $26.73 | $27.10 | $26.90 | 149,219 |
| 2024-07-19 | $26.88 | $26.96 | $26.73 | $26.83 | $26.63 | 129,802 |
| 2024-07-18 | $27.01 | $27.43 | $26.83 | $26.89 | $26.69 | 205,097 |
| 2024-07-17 | $26.85 | $27.29 | $26.85 | $27.14 | $26.94 | 257,698 |
| 2024-07-16 | $26.74 | $26.95 | $26.65 | $26.94 | $26.74 | 416,245 |
| 2024-07-15 | $26.52 | $26.64 | $26.41 | $26.60 | $26.40 | 202,470 |
| 2024-07-12 | $26.37 | $26.60 | $26.35 | $26.44 | $26.24 | 164,230 |
| 2024-07-11 | $25.82 | $26.31 | $25.82 | $26.24 | $26.04 | 186,959 |
| 2024-07-10 | $25.40 | $25.53 | $25.27 | $25.52 | $25.33 | 141,539 |
| 2024-07-09 | $25.28 | $25.40 | $25.08 | $25.31 | $25.12 | 193,133 |
| 2024-07-08 | $25.27 | $25.37 | $25.22 | $25.30 | $25.11 | 124,991 |
| 2024-07-05 | $25.26 | $25.29 | $25.09 | $25.27 | $25.08 | 217,452 |
| 2024-07-03 | $25.27 | $25.36 | $25.18 | $25.20 | $25.01 | 97,193 |
| 2024-07-02 | $25.08 | $25.23 | $25.07 | $25.19 | $25.00 | 132,831 |
| 2024-07-01 | $25.26 | $25.36 | $24.94 | $25.07 | $24.88 | 554,582 |
| 2024-06-28 | $25.22 | $25.43 | $25.13 | $25.34 | $25.34 | 129,200 |
| 2024-06-27 | $24.92 | $25.13 | $24.88 | $25.13 | $25.13 | 154,262 |
| 2024-06-26 | $24.81 | $24.95 | $24.75 | $24.90 | $24.90 | 148,129 |
| 2024-06-25 | $25.26 | $25.26 | $24.82 | $24.94 | $24.94 | 186,246 |
| 2024-06-24 | $25.11 | $25.51 | $25.07 | $25.28 | $25.28 | 241,737 |
| 2024-06-21 | $25.08 | $25.12 | $24.92 | $25.10 | $25.10 | 127,446 |
| 2024-06-20 | $25.25 | $25.34 | $25.19 | $25.27 | $25.02 | 220,243 |
| 2024-06-18 | $25.29 | $25.42 | $25.25 | $25.32 | $25.07 | 238,637 |
| 2024-06-17 | $25.21 | $25.35 | $25.08 | $25.24 | $25.00 | 128,233 |
| 2024-06-14 | $25.26 | $25.40 | $25.12 | $25.32 | $25.07 | 96,018 |
| 2024-06-13 | $25.28 | $25.41 | $25.15 | $25.33 | $25.08 | 105,384 |
| 2024-06-12 | $25.50 | $25.72 | $25.20 | $25.22 | $24.98 | 183,089 |
| 2024-06-11 | $25.00 | $25.13 | $24.92 | $25.01 | $24.77 | 138,712 |
| 2024-06-10 | $24.91 | $25.19 | $24.77 | $25.08 | $24.84 | 94,699 |
| 2024-06-07 | $24.97 | $25.09 | $24.85 | $25.03 | $25.03 | 97,991 |
| 2024-06-06 | $25.07 | $25.27 | $24.99 | $25.27 | $25.27 | 122,952 |
| 2024-06-05 | $25.27 | $25.27 | $25.07 | $25.19 | $25.19 | 115,015 |
| 2024-06-04 | $24.97 | $25.34 | $24.97 | $25.25 | $25.25 | 108,567 |
| 2024-06-03 | $25.18 | $25.20 | $24.91 | $25.04 | $25.04 | 129,262 |
| 2024-05-31 | $24.81 | $25.11 | $24.73 | $25.08 | $25.08 | 108,975 |
| 2024-05-30 | $24.39 | $24.65 | $24.39 | $24.64 | $24.64 | 207,663 |
| 2024-05-29 | $24.29 | $24.31 | $24.19 | $24.28 | $24.28 | 132,062 |
| 2024-05-28 | $24.78 | $24.89 | $24.50 | $24.52 | $24.52 | 157,108 |
| 2024-05-24 | $24.79 | $24.81 | $24.66 | $24.67 | $24.67 | 139,162 |
| 2024-05-23 | $25.22 | $25.22 | $24.66 | $24.68 | $24.68 | 491,523 |
| 2024-05-22 | $25.34 | $25.44 | $25.14 | $25.21 | $25.21 | 237,206 |
| 2024-05-21 | $25.42 | $25.48 | $25.33 | $25.42 | $25.42 | 94,217 |
| 2024-05-20 | $25.56 | $25.62 | $25.41 | $25.44 | $25.44 | 123,323 |
| 2024-05-17 | $25.60 | $25.62 | $25.52 | $25.60 | $25.60 | 135,267 |
| 2024-05-16 | $25.69 | $25.71 | $25.56 | $25.60 | $25.60 | 105,106 |
| 2024-05-15 | $25.61 | $25.72 | $25.56 | $25.63 | $25.63 | 140,289 |
| 2024-05-14 | $25.21 | $25.37 | $25.13 | $25.25 | $25.25 | 144,127 |
| 2024-05-13 | $25.08 | $25.21 | $24.96 | $25.06 | $25.06 | 121,878 |
| 2024-05-10 | $25.10 | $25.11 | $24.92 | $25.00 | $25.00 | 135,490 |
| 2024-05-09 | $24.78 | $25.08 | $24.77 | $25.07 | $25.07 | 213,967 |
| 2024-05-08 | $24.62 | $24.62 | $24.49 | $24.56 | $24.56 | 105,221 |
| 2024-05-07 | $24.68 | $24.84 | $24.67 | $24.78 | $24.78 | 134,563 |
| 2024-05-06 | $24.68 | $24.68 | $24.44 | $24.56 | $24.56 | 123,387 |
| 2024-05-03 | $24.76 | $24.87 | $24.46 | $24.52 | $24.52 | 230,781 |
| 2024-05-02 | $24.23 | $24.41 | $24.00 | $24.37 | $24.37 | 154,554 |
| 2024-05-01 | $23.96 | $24.46 | $23.95 | $24.03 | $24.03 | 225,988 |
| 2024-04-30 | $24.28 | $24.35 | $24.00 | $24.01 | $24.01 | 263,580 |
| 2024-04-29 | $24.31 | $24.49 | $24.31 | $24.42 | $24.42 | 139,296 |
| 2024-04-26 | $24.22 | $24.41 | $24.15 | $24.17 | $24.17 | 158,109 |
| 2024-04-25 | $24.07 | $24.19 | $23.92 | $24.16 | $24.16 | 101,177 |
| 2024-04-24 | $24.18 | $24.34 | $24.03 | $24.30 | $24.30 | 120,815 |
| 2024-04-23 | $24.05 | $24.35 | $24.05 | $24.26 | $24.26 | 123,016 |
| 2024-04-22 | $23.88 | $24.08 | $23.76 | $24.03 | $24.03 | 135,076 |
| 2024-04-19 | $23.78 | $23.93 | $23.71 | $23.85 | $23.85 | 182,321 |
| 2024-04-18 | $23.83 | $23.85 | $23.61 | $23.73 | $23.73 | 131,903 |
| 2024-04-17 | $23.82 | $23.93 | $23.70 | $23.71 | $23.71 | 191,404 |
| 2024-04-16 | $24.16 | $24.16 | $23.81 | $23.89 | $23.89 | 206,228 |
| 2024-04-15 | $24.77 | $24.77 | $24.09 | $24.22 | $24.22 | 178,999 |
| 2024-04-12 | $24.84 | $24.84 | $24.56 | $24.64 | $24.64 | 156,606 |
| 2024-04-11 | $25.00 | $25.08 | $24.69 | $24.88 | $24.88 | 136,947 |
| 2024-04-10 | $25.22 | $25.22 | $24.71 | $24.86 | $24.86 | 268,784 |
| 2024-04-09 | $25.64 | $25.92 | $25.63 | $25.92 | $25.92 | 169,934 |
| 2024-04-08 | $25.38 | $25.60 | $25.37 | $25.58 | $25.58 | 130,770 |
| 2024-04-05 | $25.12 | $25.36 | $25.04 | $25.32 | $25.32 | 163,826 |
| 2024-04-04 | $25.51 | $25.67 | $25.10 | $25.17 | $25.17 | 144,140 |
| 2024-04-03 | $25.25 | $25.37 | $25.16 | $25.32 | $25.32 | 194,743 |
| 2024-04-02 | $25.46 | $25.46 | $25.22 | $25.32 | $25.32 | 157,238 |
| 2024-04-01 | $26.11 | $26.11 | $25.60 | $25.64 | $25.64 | 343,677 |
| 2024-03-28 | $25.93 | $26.15 | $25.93 | $26.09 | $26.09 | 135,635 |
| 2024-03-27 | $25.48 | $25.90 | $25.48 | $25.90 | $25.90 | 206,522 |
| 2024-03-26 | $25.41 | $25.43 | $25.24 | $25.26 | $25.26 | 137,327 |
| 2024-03-25 | $25.50 | $25.58 | $25.36 | $25.36 | $25.36 | 120,357 |
| 2024-03-22 | $25.84 | $25.88 | $25.47 | $25.48 | $25.48 | 143,380 |
| 2024-03-21 | $25.75 | $25.93 | $25.67 | $25.84 | $25.84 | 144,032 |
| 2024-03-20 | $25.30 | $25.72 | $25.22 | $25.66 | $25.66 | 310,928 |
| 2024-03-19 | $25.43 | $25.57 | $25.33 | $25.50 | $25.50 | 222,248 |
| 2024-03-18 | $25.49 | $25.61 | $25.45 | $25.47 | $25.47 | 203,756 |
| 2024-03-15 | $25.25 | $25.56 | $25.25 | $25.49 | $25.49 | 143,046 |
| 2024-03-14 | $26.05 | $26.10 | $25.56 | $25.78 | $25.53 | 150,134 |
| 2024-03-13 | $26.24 | $26.40 | $26.10 | $26.14 | $25.89 | 121,760 |
| 2024-03-12 | $26.30 | $26.40 | $26.08 | $26.30 | $26.04 | 138,493 |
| 2024-03-11 | $26.40 | $26.57 | $26.24 | $26.35 | $26.35 | 122,136 |
| 2024-03-08 | $26.35 | $26.56 | $26.35 | $26.48 | $26.48 | 200,326 |
| 2024-03-07 | $26.30 | $26.35 | $26.06 | $26.18 | $26.18 | 139,310 |
| 2024-03-06 | $26.20 | $26.27 | $26.04 | $26.18 | $26.18 | 152,260 |
| 2024-03-05 | $26.25 | $26.42 | $25.94 | $26.05 | $26.05 | 160,837 |
| 2024-03-04 | $26.03 | $26.39 | $25.87 | $26.37 | $26.37 | 167,543 |
| 2024-03-01 | $25.80 | $26.11 | $25.53 | $26.11 | $26.11 | 244,106 |
| 2024-02-29 | $25.75 | $25.95 | $25.71 | $25.83 | $25.83 | 147,511 |
| 2024-02-28 | $25.21 | $25.75 | $25.21 | $25.62 | $25.62 | 257,787 |
| 2024-02-27 | $25.49 | $25.56 | $25.30 | $25.35 | $25.35 | 157,359 |
| 2024-02-26 | $25.56 | $25.66 | $25.27 | $25.31 | $25.31 | 270,470 |
| 2024-02-23 | $25.64 | $25.75 | $25.56 | $25.60 | $25.60 | 163,849 |
| 2024-02-22 | $25.62 | $25.74 | $25.56 | $25.60 | $25.60 | 149,813 |
| 2024-02-21 | $25.43 | $25.59 | $25.39 | $25.57 | $25.57 | 179,132 |
| 2024-02-20 | $25.33 | $25.51 | $25.21 | $25.42 | $25.42 | 214,999 |
| 2024-02-16 | $25.42 | $25.60 | $25.29 | $25.46 | $25.46 | 130,326 |
| 2024-02-15 | $25.30 | $25.74 | $25.30 | $25.71 | $25.71 | 147,248 |
| 2024-02-14 | $25.07 | $25.27 | $24.95 | $25.14 | $25.14 | 208,389 |
| 2024-02-13 | $24.88 | $24.95 | $24.61 | $24.95 | $24.95 | 281,787 |
| 2024-02-12 | $25.51 | $25.62 | $25.43 | $25.47 | $25.47 | 172,044 |
| 2024-02-09 | $25.40 | $25.50 | $25.17 | $25.48 | $25.48 | 162,761 |
| 2024-02-08 | $25.16 | $25.49 | $25.16 | $25.42 | $25.42 | 163,963 |
| 2024-02-07 | $25.31 | $25.37 | $25.08 | $25.23 | $25.23 | 137,791 |
| 2024-02-06 | $24.94 | $25.30 | $24.87 | $25.27 | $25.27 | 289,850 |
| 2024-02-05 | $25.16 | $25.16 | $24.85 | $24.93 | $24.93 | 248,055 |
| 2024-02-02 | $25.48 | $25.60 | $25.03 | $25.45 | $25.45 | 310,567 |
| 2024-02-01 | $25.28 | $25.77 | $25.16 | $25.76 | $25.76 | 384,752 |
| 2024-01-31 | $25.59 | $25.82 | $25.25 | $25.31 | $25.31 | 270,659 |
| 2024-01-30 | $25.69 | $25.77 | $25.52 | $25.57 | $25.57 | 244,628 |
| 2024-01-29 | $25.62 | $25.84 | $25.57 | $25.82 | $25.82 | 143,734 |
| 2024-01-26 | $25.78 | $25.82 | $25.60 | $25.63 | $25.63 | 100,592 |
| 2024-01-25 | $25.68 | $25.82 | $25.58 | $25.71 | $25.71 | 131,355 |
| 2024-01-24 | $25.99 | $26.01 | $25.36 | $25.39 | $25.39 | 175,087 |
| 2024-01-23 | $26.02 | $26.09 | $25.66 | $25.76 | $25.76 | 235,335 |
| 2024-01-22 | $25.85 | $26.15 | $25.81 | $25.92 | $25.92 | 157,306 |
| 2024-01-19 | $25.53 | $25.86 | $25.34 | $25.76 | $25.76 | 228,979 |
| 2024-01-18 | $25.64 | $25.69 | $25.29 | $25.45 | $25.45 | 202,833 |
| 2024-01-17 | $25.79 | $26.04 | $25.35 | $25.62 | $25.62 | 189,055 |
| 2024-01-16 | $26.10 | $26.24 | $26.01 | $26.09 | $26.09 | 219,549 |
| 2024-01-12 | $26.33 | $26.45 | $26.17 | $26.28 | $26.28 | 120,228 |
| 2024-01-11 | $26.23 | $26.29 | $25.99 | $26.12 | $26.12 | 149,046 |
| 2024-01-10 | $26.34 | $26.48 | $26.28 | $26.36 | $26.36 | 161,910 |
| 2024-01-09 | $26.29 | $26.44 | $26.14 | $26.33 | $26.33 | 186,349 |
| 2024-01-08 | $26.10 | $26.53 | $26.05 | $26.51 | $26.51 | 177,984 |
| 2024-01-05 | $26.02 | $26.36 | $25.89 | $26.12 | $26.12 | 184,766 |
| 2024-01-04 | $26.21 | $26.37 | $26.11 | $26.21 | $26.21 | 235,084 |
| 2024-01-03 | $26.68 | $26.68 | $26.20 | $26.24 | $26.24 | 412,877 |
| 2024-01-02 | $26.55 | $26.92 | $26.50 | $26.89 | $26.89 | 232,560 |
| 2023-12-29 | $26.80 | $26.89 | $26.63 | $26.65 | $26.65 | 191,148 |
| 2023-12-28 | $26.73 | $26.97 | $26.73 | $26.96 | $26.96 | 213,792 |
| 2023-12-27 | $26.71 | $26.81 | $26.60 | $26.78 | $26.78 | 274,929 |
| 2023-12-26 | $26.44 | $26.73 | $26.44 | $26.67 | $26.67 | 193,279 |
| 2023-12-22 | $26.42 | $26.66 | $26.33 | $26.44 | $26.44 | 176,192 |
| 2023-12-21 | $26.32 | $26.43 | $26.07 | $26.37 | $26.37 | 337,740 |
| 2023-12-20 | $26.42 | $26.66 | $26.11 | $26.13 | $26.13 | 265,753 |
| 2023-12-19 | $26.34 | $26.53 | $26.34 | $26.46 | $26.46 | 293,528 |
| 2023-12-18 | $26.40 | $26.45 | $26.23 | $26.23 | $26.23 | 302,933 |
| 2023-12-15 | $26.63 | $26.63 | $26.12 | $26.34 | $26.34 | 460,009 |
| 2023-12-14 | $26.56 | $27.06 | $26.56 | $26.90 | $26.69 | 284,112 |
| 2023-12-13 | $25.23 | $26.23 | $25.16 | $26.15 | $25.94 | 329,821 |
| 2023-12-12 | $25.19 | $25.28 | $25.07 | $25.19 | $24.99 | 223,569 |
| 2023-12-11 | $25.07 | $25.24 | $25.04 | $25.19 | $24.99 | 156,232 |
| 2023-12-08 | $25.06 | $25.19 | $24.88 | $25.12 | $24.92 | 141,416 |
| 2023-12-07 | $25.09 | $25.26 | $25.02 | $25.18 | $24.98 | 259,376 |
| 2023-12-06 | $25.34 | $25.46 | $25.09 | $25.09 | $24.89 | 197,230 |
| 2023-12-05 | $25.21 | $25.24 | $25.06 | $25.16 | $24.96 | 288,462 |
| 2023-12-04 | $25.00 | $25.34 | $25.00 | $25.33 | $25.13 | 215,283 |
| 2023-12-01 | $24.52 | $25.17 | $24.49 | $25.16 | $25.16 | 288,062 |
| 2023-11-30 | $24.39 | $24.59 | $24.30 | $24.57 | $24.57 | 172,687 |
| 2023-11-29 | $24.38 | $24.63 | $24.36 | $24.39 | $24.39 | 177,135 |
| 2023-11-28 | $24.01 | $24.24 | $23.92 | $24.20 | $24.20 | 199,761 |
| 2023-11-27 | $23.97 | $24.20 | $23.92 | $24.08 | $24.08 | 156,908 |
| 2023-11-24 | $23.85 | $24.00 | $23.75 | $23.98 | $23.98 | 60,508 |
| 2023-11-22 | $23.95 | $24.05 | $23.81 | $23.89 | $23.89 | 166,755 |
| 2023-11-21 | $23.84 | $23.88 | $23.74 | $23.79 | $23.79 | 242,427 |
| 2023-11-20 | $23.72 | $23.95 | $23.58 | $23.94 | $23.94 | 230,215 |
| 2023-11-17 | $23.97 | $24.00 | $23.69 | $23.79 | $23.79 | 171,238 |
| 2023-11-16 | $23.87 | $23.92 | $23.73 | $23.80 | $23.80 | 258,098 |
| 2023-11-15 | $23.72 | $24.06 | $23.72 | $23.84 | $23.84 | 239,977 |
| 2023-11-14 | $23.17 | $23.97 | $23.17 | $23.79 | $23.79 | 306,694 |
| 2023-11-13 | $22.54 | $22.62 | $22.41 | $22.53 | $22.53 | 243,294 |
| 2023-11-10 | $22.61 | $22.76 | $22.46 | $22.73 | $22.73 | 176,438 |
| 2023-11-09 | $22.93 | $22.95 | $22.46 | $22.51 | $22.51 | 293,939 |
| 2023-11-08 | $22.85 | $22.94 | $22.78 | $22.87 | $22.87 | 578,812 |
| 2023-11-07 | $22.94 | $22.96 | $22.77 | $22.79 | $22.79 | 250,211 |
| 2023-11-06 | $23.26 | $23.28 | $22.87 | $22.99 | $22.99 | 281,937 |
| 2023-11-03 | $23.09 | $23.62 | $23.09 | $23.31 | $23.31 | 212,435 |
| 2023-11-02 | $22.41 | $22.84 | $22.41 | $22.80 | $22.80 | 296,555 |
| 2023-11-01 | $21.93 | $22.06 | $21.81 | $22.05 | $22.05 | 297,659 |
| 2023-10-31 | $21.65 | $21.94 | $21.53 | $21.93 | $21.93 | 189,443 |
| 2023-10-30 | $21.52 | $21.70 | $21.24 | $21.53 | $21.53 | 355,054 |
| 2023-10-27 | $21.80 | $21.80 | $21.35 | $21.41 | $21.41 | 254,864 |
| 2023-10-26 | $21.46 | $21.90 | $21.46 | $21.78 | $21.78 | 292,515 |
| 2023-10-25 | $21.66 | $21.67 | $21.33 | $21.37 | $21.37 | 210,381 |
| 2023-10-24 | $21.63 | $21.88 | $21.63 | $21.81 | $21.81 | 247,088 |
| 2023-10-23 | $21.59 | $21.85 | $21.49 | $21.56 | $21.56 | 256,100 |
| 2023-10-20 | $21.92 | $22.07 | $21.75 | $21.76 | $21.76 | 269,089 |
| 2023-10-19 | $22.26 | $22.43 | $21.87 | $21.90 | $21.90 | 264,591 |
| 2023-10-18 | $22.78 | $22.82 | $22.42 | $22.42 | $22.42 | 238,706 |
| 2023-10-17 | $22.76 | $23.22 | $22.75 | $22.93 | $22.93 | 271,179 |
| 2023-10-16 | $22.78 | $23.02 | $22.62 | $22.94 | $22.94 | 229,339 |
| 2023-10-13 | $22.89 | $22.89 | $22.59 | $22.70 | $22.70 | 231,435 |
| 2023-10-12 | $23.04 | $23.04 | $22.64 | $22.74 | $22.74 | 144,799 |
| 2023-10-11 | $22.85 | $23.09 | $22.83 | $23.09 | $23.09 | 257,797 |
| 2023-10-10 | $22.59 | $22.88 | $22.49 | $22.70 | $22.70 | 191,374 |
| 2023-10-09 | $22.20 | $22.66 | $22.20 | $22.59 | $22.59 | 249,113 |
| 2023-10-06 | $22.09 | $22.47 | $21.87 | $22.32 | $22.32 | 247,723 |
| 2023-10-05 | $22.12 | $22.30 | $22.02 | $22.28 | $22.28 | 178,329 |
| 2023-10-04 | $21.99 | $22.15 | $21.74 | $22.13 | $22.13 | 365,665 |
| 2023-10-03 | $22.22 | $22.28 | $21.82 | $21.89 | $21.89 | 272,225 |
| 2023-10-02 | $22.65 | $22.75 | $22.18 | $22.33 | $22.33 | 392,971 |
| 2023-09-29 | $22.96 | $23.06 | $22.61 | $22.75 | $22.75 | 159,025 |
| 2023-09-28 | $22.47 | $22.75 | $22.47 | $22.69 | $22.69 | 515,496 |
| 2023-09-27 | $22.70 | $22.80 | $22.33 | $22.44 | $22.44 | 222,558 |
| 2023-09-26 | $22.85 | $22.92 | $22.52 | $22.61 | $22.61 | 201,401 |
| 2023-09-25 | $22.99 | $23.04 | $22.86 | $23.04 | $23.04 | 110,133 |
| 2023-09-22 | $23.23 | $23.36 | $23.03 | $23.06 | $23.06 | 156,907 |
| 2023-09-21 | $23.89 | $23.89 | $23.22 | $23.23 | $23.23 | 148,717 |
| 2023-09-20 | $24.19 | $24.33 | $24.04 | $24.05 | $24.05 | 117,669 |
| 2023-09-19 | $24.10 | $24.20 | $23.96 | $24.02 | $24.02 | 300,640 |
| 2023-09-18 | $24.33 | $24.33 | $24.07 | $24.13 | $24.13 | 90,888 |
| 2023-09-15 | $24.36 | $24.42 | $24.25 | $24.34 | $24.34 | 94,401 |
| 2023-09-14 | $24.38 | $24.72 | $24.38 | $24.67 | $24.44 | 141,994 |
| 2023-09-13 | $24.46 | $24.49 | $24.17 | $24.21 | $23.99 | 96,407 |
| 2023-09-12 | $24.45 | $24.54 | $24.33 | $24.49 | $24.27 | 146,607 |
| 2023-09-11 | $24.53 | $24.57 | $24.38 | $24.47 | $24.25 | 93,699 |
| 2023-09-08 | $24.60 | $24.67 | $24.44 | $24.49 | $24.49 | 87,361 |
| 2023-09-07 | $24.38 | $24.69 | $24.38 | $24.61 | $24.61 | 91,714 |
| 2023-09-06 | $24.48 | $24.53 | $24.26 | $24.45 | $24.45 | 121,047 |
| 2023-09-05 | $24.70 | $24.74 | $24.48 | $24.48 | $24.48 | 148,534 |
| 2023-09-01 | $24.88 | $24.96 | $24.71 | $24.77 | $24.77 | 162,046 |
| 2023-08-31 | $24.92 | $24.95 | $24.73 | $24.75 | $24.75 | 154,068 |
| 2023-08-30 | $24.84 | $24.98 | $24.82 | $24.92 | $24.92 | 201,058 |
| 2023-08-29 | $24.49 | $24.83 | $24.44 | $24.83 | $24.83 | 147,376 |
| 2023-08-28 | $24.39 | $24.65 | $24.39 | $24.55 | $24.55 | 138,545 |
| 2023-08-25 | $24.33 | $24.47 | $24.21 | $24.31 | $24.31 | 116,936 |
| 2023-08-24 | $24.40 | $24.71 | $24.27 | $24.28 | $24.28 | 114,305 |
| 2023-08-23 | $24.12 | $24.41 | $24.12 | $24.38 | $24.38 | 140,240 |
| 2023-08-22 | $23.98 | $24.09 | $23.93 | $24.00 | $24.00 | 128,986 |
| 2023-08-21 | $24.11 | $24.15 | $23.74 | $23.93 | $23.93 | 143,915 |
| 2023-08-18 | $23.94 | $24.20 | $23.90 | $24.15 | $24.15 | 144,037 |
| 2023-08-17 | $24.31 | $24.46 | $24.06 | $24.06 | $24.06 | 244,134 |
| 2023-08-16 | $24.55 | $24.61 | $24.26 | $24.28 | $24.28 | 160,273 |
| 2023-08-15 | $24.65 | $24.74 | $24.53 | $24.57 | $24.57 | 174,983 |
| 2023-08-14 | $24.98 | $24.98 | $24.79 | $24.85 | $24.85 | 377,595 |
| 2023-08-11 | $24.87 | $25.05 | $24.81 | $25.01 | $25.01 | 109,501 |
| 2023-08-10 | $25.15 | $25.33 | $24.92 | $24.99 | $24.99 | 191,250 |
| 2023-08-09 | $25.00 | $25.22 | $24.93 | $25.07 | $25.07 | 119,147 |
| 2023-08-08 | $25.03 | $25.14 | $24.85 | $25.07 | $25.07 | 195,980 |
| 2023-08-07 | $24.96 | $25.25 | $24.96 | $25.23 | $25.23 | 103,237 |
| 2023-08-04 | $25.08 | $25.29 | $24.85 | $24.93 | $24.93 | 115,317 |
| 2023-08-03 | $25.16 | $25.16 | $24.81 | $25.13 | $25.13 | 162,482 |
| 2023-08-02 | $25.37 | $25.47 | $25.27 | $25.43 | $25.43 | 219,413 |
| 2023-08-01 | $25.58 | $25.65 | $25.44 | $25.55 | $25.55 | 220,823 |
| 2023-07-31 | $25.49 | $25.74 | $25.45 | $25.60 | $25.60 | 186,701 |
| 2023-07-28 | $25.70 | $25.77 | $25.40 | $25.45 | $25.45 | 127,825 |
| 2023-07-27 | $26.15 | $26.22 | $25.46 | $25.47 | $25.47 | 126,802 |
| 2023-07-26 | $25.84 | $26.08 | $25.84 | $26.02 | $26.02 | 147,332 |
| 2023-07-25 | $26.03 | $26.17 | $25.89 | $25.91 | $25.91 | 164,086 |
| 2023-07-24 | $25.89 | $26.12 | $25.88 | $26.11 | $26.11 | 175,411 |
| 2023-07-21 | $25.84 | $25.95 | $25.77 | $25.88 | $25.88 | 156,738 |
| 2023-07-20 | $25.73 | $25.77 | $25.44 | $25.77 | $25.77 | 200,810 |
| 2023-07-19 | $25.68 | $25.95 | $25.68 | $25.83 | $25.83 | 161,498 |
| 2023-07-18 | $25.72 | $25.75 | $25.35 | $25.54 | $25.54 | 224,833 |
| 2023-07-17 | $25.80 | $25.88 | $25.69 | $25.70 | $25.70 | 122,344 |
| 2023-07-14 | $25.85 | $25.89 | $25.71 | $25.87 | $25.87 | 149,640 |
| 2023-07-13 | $25.78 | $25.93 | $25.61 | $25.93 | $25.93 | 313,921 |
| 2023-07-12 | $25.91 | $25.99 | $25.73 | $25.76 | $25.76 | 261,633 |
| 2023-07-11 | $25.31 | $25.63 | $25.27 | $25.62 | $25.62 | 131,391 |
| 2023-07-10 | $25.08 | $25.28 | $25.03 | $25.27 | $25.27 | 180,192 |
| 2023-07-07 | $25.08 | $25.31 | $25.05 | $25.14 | $25.14 | 230,241 |
| 2023-07-06 | $25.09 | $25.24 | $24.75 | $25.20 | $25.20 | 254,355 |
| 2023-07-05 | $25.21 | $25.56 | $25.08 | $25.40 | $25.40 | 215,611 |
| 2023-07-03 | $25.01 | $25.45 | $25.01 | $25.34 | $25.34 | 216,629 |
| 2023-06-30 | $25.15 | $25.23 | $24.75 | $25.09 | $25.09 | 289,149 |
| 2023-06-29 | $24.60 | $24.97 | $24.54 | $24.97 | $24.97 | 253,593 |
| 2023-06-28 | $24.62 | $24.74 | $24.47 | $24.68 | $24.68 | 160,706 |
| 2023-06-27 | $24.38 | $24.71 | $24.29 | $24.65 | $24.65 | 215,735 |
| 2023-06-26 | $23.80 | $24.38 | $23.80 | $24.35 | $24.35 | 183,135 |
| 2023-06-23 | $23.98 | $24.18 | $23.80 | $23.81 | $23.81 | 256,809 |
| 2023-06-22 | $24.51 | $24.51 | $23.99 | $24.14 | $24.14 | 284,774 |
| 2023-06-21 | $24.50 | $24.57 | $24.31 | $24.50 | $24.50 | 480,678 |
| 2023-06-20 | $24.82 | $24.82 | $24.51 | $24.63 | $24.63 | 194,961 |
| 2023-06-16 | $24.99 | $25.12 | $24.88 | $24.94 | $24.94 | 479,552 |
| 2023-06-15 | $24.98 | $25.21 | $24.79 | $25.19 | $24.96 | 434,619 |
| 2023-06-14 | $24.99 | $25.21 | $24.85 | $25.05 | $24.82 | 328,169 |
| 2023-06-13 | $24.75 | $24.98 | $24.71 | $24.94 | $24.71 | 286,804 |
| 2023-06-12 | $24.77 | $24.80 | $24.58 | $24.77 | $24.54 | 173,558 |
| 2023-06-09 | $24.93 | $24.97 | $24.69 | $24.79 | $24.79 | 252,875 |
| 2023-06-08 | $24.99 | $25.01 | $24.68 | $24.94 | $24.94 | 194,228 |
| 2023-06-07 | $24.72 | $25.15 | $24.63 | $25.09 | $25.09 | 269,756 |
| 2023-06-06 | $24.45 | $24.68 | $24.36 | $24.64 | $24.64 | 279,282 |
| 2023-06-05 | $24.54 | $24.65 | $24.37 | $24.41 | $24.41 | 187,449 |
| 2023-06-02 | $24.22 | $24.64 | $24.21 | $24.58 | $24.58 | 301,574 |
| 2023-06-01 | $24.02 | $24.13 | $23.74 | $24.00 | $24.00 | 226,709 |
| 2023-05-31 | $23.82 | $24.04 | $23.74 | $23.98 | $23.98 | 302,973 |
| 2023-05-30 | $23.89 | $24.13 | $23.81 | $23.86 | $23.86 | 227,445 |
| 2023-05-26 | $23.55 | $23.83 | $23.47 | $23.78 | $23.78 | 246,054 |
| 2023-05-25 | $23.59 | $23.67 | $23.34 | $23.51 | $23.51 | 343,072 |
| 2023-05-24 | $23.92 | $23.95 | $23.48 | $23.52 | $23.52 | 357,131 |
| 2023-05-23 | $24.18 | $24.44 | $24.01 | $24.02 | $24.02 | 288,004 |
| 2023-05-22 | $24.15 | $24.40 | $24.02 | $24.25 | $24.25 | 278,161 |
| 2023-05-19 | $24.25 | $24.37 | $24.00 | $24.10 | $24.10 | 311,767 |
| 2023-05-18 | $24.17 | $24.27 | $23.97 | $24.15 | $24.15 | 281,699 |
| 2023-05-17 | $24.06 | $24.30 | $23.89 | $24.26 | $24.26 | 314,040 |
| 2023-05-16 | $24.49 | $24.50 | $23.93 | $23.93 | $23.93 | 364,262 |
| 2023-05-15 | $24.61 | $24.70 | $24.49 | $24.56 | $24.56 | 240,089 |
| 2023-05-12 | $24.64 | $24.67 | $24.40 | $24.59 | $24.59 | 300,943 |
| 2023-05-11 | $24.74 | $24.74 | $24.46 | $24.58 | $24.58 | 510,534 |
| 2023-05-10 | $24.87 | $24.95 | $24.61 | $24.86 | $24.86 | 254,068 |
| 2023-05-09 | $24.60 | $24.73 | $24.38 | $24.62 | $24.62 | 318,154 |
| 2023-05-08 | $24.83 | $24.90 | $24.65 | $24.74 | $24.74 | 251,675 |
| 2023-05-05 | $24.66 | $24.93 | $24.63 | $24.88 | $24.88 | 289,963 |
| 2023-05-04 | $24.24 | $24.62 | $24.12 | $24.47 | $24.47 | 319,487 |
| 2023-05-03 | $24.43 | $24.77 | $24.27 | $24.27 | $24.27 | 318,194 |
| 2023-05-02 | $24.73 | $24.77 | $24.20 | $24.38 | $24.38 | 269,170 |
| 2023-05-01 | $24.91 | $25.07 | $24.76 | $24.78 | $24.78 | 331,504 |
| 2023-04-28 | $24.66 | $25.09 | $24.66 | $25.00 | $25.00 | 388,216 |
| 2023-04-27 | $24.18 | $24.74 | $24.18 | $24.69 | $24.69 | 243,947 |
| 2023-04-26 | $24.34 | $24.52 | $24.08 | $24.13 | $24.13 | 323,510 |
| 2023-04-25 | $24.46 | $24.55 | $24.34 | $24.35 | $24.35 | 308,356 |
| 2023-04-24 | $24.69 | $24.79 | $24.42 | $24.60 | $24.60 | 364,101 |
| 2023-04-21 | $24.70 | $24.81 | $24.50 | $24.70 | $24.70 | 276,222 |
| 2023-04-20 | $24.81 | $24.81 | $24.57 | $24.67 | $24.67 | 271,261 |
| 2023-04-19 | $24.63 | $24.99 | $24.59 | $24.93 | $24.93 | 294,456 |
| 2023-04-18 | $24.88 | $24.88 | $24.68 | $24.79 | $24.79 | 314,116 |
| 2023-04-17 | $24.35 | $24.85 | $24.34 | $24.84 | $24.84 | 508,377 |
| 2023-04-14 | $24.76 | $24.87 | $24.16 | $24.34 | $24.34 | 389,443 |
| 2023-04-13 | $24.82 | $24.82 | $24.49 | $24.72 | $24.72 | 343,546 |
| 2023-04-12 | $25.09 | $25.16 | $24.76 | $24.77 | $24.77 | 681,054 |
| 2023-04-11 | $24.83 | $25.12 | $24.78 | $24.92 | $24.92 | 390,025 |
| 2023-04-10 | $24.54 | $24.81 | $24.44 | $24.80 | $24.80 | 494,037 |
| 2023-04-06 | $24.59 | $24.70 | $24.43 | $24.70 | $24.70 | 333,902 |
| 2023-04-05 | $24.63 | $24.75 | $24.50 | $24.53 | $24.53 | 426,467 |
| 2023-04-04 | $24.72 | $24.79 | $24.50 | $24.67 | $24.67 | 344,693 |
| 2023-04-03 | $24.85 | $25.06 | $24.57 | $24.71 | $24.71 | 513,737 |
| 2023-03-31 | $24.45 | $24.92 | $24.45 | $24.91 | $24.91 | 427,783 |
| 2023-03-30 | $24.29 | $24.43 | $24.25 | $24.35 | $24.35 | 347,061 |
| 2023-03-29 | $23.73 | $24.08 | $23.73 | $24.05 | $24.05 | 502,199 |
| 2023-03-28 | $23.44 | $23.63 | $23.38 | $23.53 | $23.53 | 764,053 |
| 2023-03-27 | $23.75 | $23.83 | $23.55 | $23.58 | $23.58 | 455,532 |
| 2023-03-24 | $22.91 | $23.61 | $22.82 | $23.60 | $23.60 | 647,938 |
| 2023-03-23 | $23.31 | $23.58 | $22.94 | $23.02 | $23.02 | 735,549 |
| 2023-03-22 | $23.98 | $23.98 | $23.16 | $23.18 | $23.18 | 746,958 |
| 2023-03-21 | $24.37 | $24.39 | $23.86 | $24.06 | $24.06 | 891,888 |
| 2023-03-20 | $23.97 | $24.27 | $23.87 | $24.17 | $24.17 | 748,744 |
| 2023-03-17 | $24.33 | $24.33 | $23.88 | $23.88 | $23.88 | 724,445 |
| 2023-03-16 | $24.64 | $24.91 | $24.36 | $24.78 | $24.44 | 828,527 |
| 2023-03-15 | $24.56 | $24.92 | $24.46 | $24.83 | $24.83 | 1,443,951 |
| 2023-03-14 | $25.02 | $25.16 | $24.61 | $24.86 | $24.86 | 945,821 |
| 2023-03-13 | $24.17 | $24.95 | $24.14 | $24.62 | $24.62 | 1,756,648 |
| 2023-03-10 | $25.09 | $25.14 | $24.19 | $24.30 | $24.30 | 1,312,786 |
| 2023-03-09 | $25.76 | $25.80 | $25.10 | $25.14 | $25.14 | 1,157,920 |
| 2023-03-08 | $25.43 | $25.88 | $25.41 | $25.73 | $25.73 | 3,027,951 |
| 2023-03-07 | $26.02 | $26.03 | $25.39 | $25.43 | $25.43 | 2,577,806 |
| 2023-03-06 | $26.23 | $26.30 | $26.00 | $26.04 | $26.04 | 2,328,164 |
| 2023-03-03 | $25.92 | $26.21 | $25.92 | $26.17 | $26.17 | 501,949 |
| 2023-03-02 | $25.31 | $25.81 | $25.29 | $25.75 | $25.75 | 611,781 |
| 2023-03-01 | $25.67 | $25.67 | $25.28 | $25.45 | $25.45 | 749,249 |
| 2023-02-28 | $25.84 | $26.14 | $25.76 | $25.76 | $25.76 | 203,137 |
| 2023-02-27 | $26.01 | $26.22 | $25.74 | $25.86 | $25.86 | 242,676 |
| 2023-02-24 | $25.94 | $25.96 | $25.67 | $25.82 | $25.82 | 210,052 |
| 2023-02-23 | $26.29 | $26.32 | $25.98 | $26.26 | $26.26 | 250,990 |
| 2023-02-22 | $26.34 | $26.41 | $25.96 | $26.08 | $26.08 | 350,511 |
| 2023-02-21 | $26.67 | $26.68 | $26.18 | $26.29 | $26.29 | 214,813 |
| 2023-02-17 | $26.82 | $26.92 | $26.59 | $26.85 | $26.85 | 232,625 |
| 2023-02-16 | $26.90 | $27.18 | $26.62 | $26.94 | $26.94 | 200,001 |
| 2023-02-15 | $26.96 | $27.21 | $26.90 | $27.19 | $27.19 | 213,487 |
| 2023-02-14 | $27.21 | $27.43 | $26.95 | $27.09 | $27.09 | 200,149 |
| 2023-02-13 | $27.11 | $27.36 | $27.11 | $27.31 | $27.31 | 141,952 |
| 2023-02-10 | $26.82 | $27.13 | $26.73 | $27.08 | $27.08 | 251,693 |
| 2023-02-09 | $27.48 | $27.53 | $26.92 | $26.99 | $26.99 | 510,131 |
| 2023-02-08 | $27.28 | $27.42 | $27.20 | $27.27 | $27.27 | 281,088 |
| 2023-02-07 | $27.39 | $27.53 | $27.06 | $27.40 | $27.40 | 222,685 |
| 2023-02-06 | $27.39 | $27.51 | $27.20 | $27.47 | $27.47 | 148,346 |
| 2023-02-03 | $27.88 | $27.88 | $27.34 | $27.66 | $27.66 | 225,856 |
| 2023-02-02 | $27.81 | $28.45 | $27.81 | $28.19 | $28.19 | 368,749 |
| 2023-02-01 | $27.27 | $27.76 | $26.98 | $27.60 | $27.60 | 396,124 |
| 2023-01-31 | $26.81 | $27.44 | $26.81 | $27.40 | $27.40 | 151,798 |
| 2023-01-30 | $27.02 | $27.25 | $26.84 | $26.84 | $26.84 | 210,980 |
| 2023-01-27 | $26.80 | $27.30 | $26.80 | $27.18 | $27.18 | 155,921 |
| 2023-01-26 | $26.70 | $26.90 | $26.61 | $26.90 | $26.90 | 221,125 |
| 2023-01-25 | $26.44 | $26.64 | $26.34 | $26.58 | $26.58 | 249,831 |
| 2023-01-24 | $26.51 | $26.68 | $26.08 | $26.59 | $26.59 | 270,204 |
| 2023-01-23 | $26.37 | $26.66 | $26.25 | $26.50 | $26.50 | 171,805 |
| 2023-01-20 | $26.13 | $26.41 | $25.81 | $26.40 | $26.40 | 204,766 |
| 2023-01-19 | $26.08 | $26.36 | $26.06 | $26.07 | $26.07 | 247,470 |
| 2023-01-18 | $26.68 | $26.76 | $26.18 | $26.22 | $26.22 | 389,350 |
| 2023-01-17 | $26.55 | $26.73 | $26.50 | $26.58 | $26.58 | 340,409 |
| 2023-01-13 | $26.41 | $26.62 | $26.36 | $26.54 | $26.54 | 160,635 |
| 2023-01-12 | $26.44 | $26.73 | $26.22 | $26.69 | $26.69 | 208,706 |
| 2023-01-11 | $25.62 | $26.37 | $25.62 | $26.37 | $26.37 | 270,076 |
| 2023-01-10 | $25.33 | $25.46 | $25.12 | $25.46 | $25.46 | 303,714 |
| 2023-01-09 | $25.47 | $25.67 | $25.29 | $25.39 | $25.39 | 467,356 |
| 2023-01-06 | $24.85 | $25.48 | $24.75 | $25.40 | $25.40 | 275,789 |
| 2023-01-05 | $25.19 | $25.19 | $24.67 | $24.71 | $24.71 | 395,213 |
| 2023-01-04 | $25.01 | $25.63 | $25.01 | $25.41 | $25.41 | 436,798 |
| 2023-01-03 | $25.01 | $25.22 | $24.58 | $24.85 | $24.85 | 432,021 |
| 2022-12-30 | $24.87 | $24.93 | $24.54 | $24.81 | $24.81 | 346,630 |
| 2022-12-29 | $24.62 | $25.06 | $24.57 | $25.01 | $25.01 | 503,850 |
| 2022-12-28 | $24.91 | $25.05 | $24.44 | $24.45 | $24.45 | 443,731 |
| 2022-12-27 | $24.89 | $24.97 | $24.67 | $24.89 | $24.89 | 369,656 |
| 2022-12-23 | $24.59 | $24.90 | $24.51 | $24.89 | $24.89 | 448,864 |
| 2022-12-22 | $24.56 | $24.69 | $24.24 | $24.69 | $24.69 | 433,364 |
| 2022-12-21 | $24.75 | $25.04 | $24.69 | $24.78 | $24.78 | 362,370 |
| 2022-12-20 | $24.52 | $24.71 | $24.30 | $24.58 | $24.58 | 408,865 |
| 2022-12-19 | $24.92 | $24.92 | $24.48 | $24.63 | $24.63 | 303,812 |
| 2022-12-16 | $25.29 | $25.29 | $24.67 | $24.94 | $24.94 | 348,242 |
| 2022-12-15 | $25.75 | $25.95 | $25.60 | $25.75 | $25.62 | 358,525 |
| 2022-12-14 | $26.25 | $26.56 | $25.97 | $26.08 | $25.95 | 330,924 |
| 2022-12-13 | $26.45 | $26.66 | $25.97 | $26.28 | $26.15 | 583,671 |
| 2022-12-12 | $25.63 | $25.79 | $25.36 | $25.79 | $25.66 | 327,096 |
| 2022-12-09 | $25.52 | $25.82 | $25.50 | $25.58 | $25.46 | 219,173 |
| 2022-12-08 | $25.51 | $25.87 | $25.51 | $25.63 | $25.51 | 289,565 |
| 2022-12-07 | $25.32 | $25.71 | $25.32 | $25.46 | $25.34 | 310,293 |
| 2022-12-06 | $25.67 | $25.69 | $25.29 | $25.40 | $25.28 | 475,624 |
| 2022-12-05 | $25.95 | $25.99 | $25.59 | $25.64 | $25.52 | 305,349 |
| 2022-12-02 | $25.84 | $26.25 | $25.81 | $26.13 | $26.00 | 399,054 |
| 2022-12-01 | $26.43 | $26.64 | $25.99 | $26.20 | $26.07 | 341,374 |
| 2022-11-30 | $25.64 | $26.27 | $25.43 | $26.24 | $26.11 | 529,506 |
| 2022-11-29 | $25.27 | $25.69 | $25.24 | $25.67 | $25.55 | 270,379 |
| 2022-11-28 | $25.78 | $25.90 | $25.21 | $25.24 | $25.12 | 395,089 |
| 2022-11-25 | $25.80 | $25.96 | $25.80 | $25.96 | $25.83 | 118,100 |
| 2022-11-23 | $25.73 | $25.91 | $25.58 | $25.79 | $25.79 | 166,328 |
| 2022-11-22 | $25.72 | $25.79 | $25.59 | $25.77 | $25.77 | 232,881 |
| 2022-11-21 | $25.44 | $25.65 | $25.33 | $25.63 | $25.63 | 323,977 |
| 2022-11-18 | $25.41 | $25.55 | $25.25 | $25.50 | $25.50 | 234,126 |
| 2022-11-17 | $25.05 | $25.22 | $24.94 | $25.17 | $25.17 | 703,077 |
| 2022-11-16 | $25.49 | $25.60 | $25.28 | $25.36 | $25.36 | 350,083 |
| 2022-11-15 | $25.64 | $25.73 | $25.32 | $25.57 | $25.57 | 448,257 |
| 2022-11-14 | $25.88 | $25.88 | $25.29 | $25.30 | $25.30 | 326,760 |
| 2022-11-11 | $26.01 | $26.20 | $25.84 | $25.94 | $25.94 | 242,267 |
| 2022-11-10 | $24.90 | $25.98 | $24.90 | $25.93 | $25.93 | 359,572 |
| 2022-11-09 | $24.34 | $24.63 | $24.12 | $24.15 | $24.15 | 472,438 |
| 2022-11-08 | $24.45 | $24.68 | $24.26 | $24.44 | $24.44 | 520,231 |
| 2022-11-07 | $24.47 | $24.59 | $24.18 | $24.35 | $24.35 | 688,134 |
| 2022-11-04 | $24.18 | $24.50 | $23.89 | $24.35 | $24.35 | 580,107 |
| 2022-11-03 | $23.84 | $24.19 | $23.58 | $24.02 | $24.02 | 307,100 |
| 2022-11-02 | $24.61 | $24.86 | $24.01 | $24.05 | $24.05 | 496,615 |
| 2022-11-01 | $24.96 | $25.08 | $24.68 | $24.73 | $24.73 | 297,578 |
| 2022-10-31 | $24.57 | $24.88 | $24.52 | $24.75 | $24.75 | 477,231 |
| 2022-10-28 | $24.15 | $24.83 | $24.08 | $24.78 | $24.78 | 441,193 |
| 2022-10-27 | $24.27 | $24.51 | $24.16 | $24.25 | $24.25 | 423,748 |
| 2022-10-26 | $24.19 | $24.42 | $24.05 | $24.20 | $24.20 | 249,881 |
| 2022-10-25 | $23.36 | $24.26 | $23.36 | $24.22 | $24.22 | 299,601 |
| 2022-10-24 | $23.45 | $23.57 | $23.14 | $23.30 | $23.30 | 326,709 |
| 2022-10-21 | $23.15 | $23.32 | $22.83 | $23.31 | $23.31 | 431,221 |
| 2022-10-20 | $23.20 | $23.49 | $23.06 | $23.13 | $23.13 | 257,089 |
| 2022-10-19 | $23.56 | $23.67 | $23.09 | $23.21 | $23.21 | 748,078 |
| 2022-10-18 | $23.97 | $24.15 | $23.61 | $23.83 | $23.83 | 476,355 |
| 2022-10-17 | $23.08 | $23.66 | $23.08 | $23.55 | $23.55 | 782,693 |
| 2022-10-14 | $23.54 | $23.64 | $22.69 | $22.72 | $22.72 | 359,265 |
| 2022-10-13 | $22.47 | $23.39 | $22.29 | $23.29 | $23.29 | 444,059 |
| 2022-10-12 | $23.09 | $23.09 | $22.74 | $22.87 | $22.87 | 1,261,469 |
| 2022-10-11 | $22.82 | $23.26 | $22.59 | $23.11 | $23.11 | 456,172 |
| 2022-10-10 | $23.15 | $23.32 | $22.85 | $22.88 | $22.88 | 302,890 |
| 2022-10-07 | $23.48 | $23.53 | $22.95 | $23.09 | $23.09 | 421,065 |
| 2022-10-06 | $24.26 | $24.37 | $23.62 | $23.65 | $23.65 | 454,390 |
| 2022-10-05 | $24.54 | $24.54 | $23.95 | $24.33 | $24.33 | 482,269 |
| 2022-10-04 | $24.65 | $25.00 | $24.60 | $24.82 | $24.82 | 408,280 |
| 2022-10-03 | $24.20 | $24.49 | $23.88 | $24.33 | $24.33 | 444,900 |
| 2022-09-30 | $23.77 | $24.08 | $23.72 | $23.92 | $23.92 | 578,305 |
| 2022-09-29 | $24.11 | $24.11 | $23.49 | $23.64 | $23.64 | 389,857 |
| 2022-09-28 | $24.04 | $24.45 | $23.84 | $24.34 | $24.34 | 487,377 |
| 2022-09-27 | $24.39 | $24.56 | $23.81 | $23.86 | $23.86 | 669,812 |
| 2022-09-26 | $24.78 | $24.78 | $23.96 | $24.20 | $24.20 | 439,539 |
| 2022-09-23 | $24.95 | $25.09 | $24.62 | $24.89 | $24.89 | 295,101 |
| 2022-09-22 | $25.53 | $25.53 | $25.14 | $25.25 | $25.25 | 382,135 |
| 2022-09-21 | $26.15 | $26.30 | $25.54 | $25.55 | $25.55 | 229,018 |
| 2022-09-20 | $26.37 | $26.37 | $25.84 | $25.96 | $25.96 | 512,972 |
| 2022-09-19 | $26.43 | $26.62 | $26.27 | $26.61 | $26.61 | 172,474 |
| 2022-09-16 | $26.47 | $26.66 | $26.31 | $26.66 | $26.66 | 201,076 |
| 2022-09-15 | $27.43 | $27.52 | $26.91 | $26.91 | $26.63 | 199,993 |
| 2022-09-14 | $27.74 | $27.74 | $27.25 | $27.43 | $27.14 | 269,448 |
| 2022-09-13 | $28.31 | $28.34 | $27.66 | $27.74 | $27.45 | 233,426 |
| 2022-09-12 | $28.68 | $28.90 | $28.68 | $28.83 | $28.53 | 226,294 |
| 2022-09-09 | $28.41 | $28.66 | $28.24 | $28.58 | $28.58 | 208,918 |
| 2022-09-08 | $28.03 | $28.35 | $27.97 | $28.28 | $28.28 | 170,836 |
| 2022-09-07 | $27.62 | $28.24 | $27.62 | $28.19 | $28.19 | 188,254 |
| 2022-09-06 | $27.49 | $27.76 | $27.37 | $27.65 | $27.65 | 170,300 |
| 2022-09-02 | $28.05 | $28.08 | $27.35 | $27.40 | $27.40 | 273,227 |
| 2022-09-01 | $27.53 | $27.80 | $27.30 | $27.80 | $27.80 | 294,737 |
| 2022-08-31 | $27.97 | $28.15 | $27.68 | $27.75 | $27.75 | 273,731 |
| 2022-08-30 | $28.32 | $28.37 | $27.81 | $27.86 | $27.86 | 124,296 |
| 2022-08-29 | $28.33 | $28.55 | $28.21 | $28.28 | $28.28 | 130,211 |
| 2022-08-26 | $29.29 | $29.29 | $28.52 | $28.53 | $28.53 | 128,230 |
| 2022-08-25 | $28.94 | $29.28 | $28.87 | $29.25 | $29.25 | 181,357 |
| 2022-08-24 | $28.66 | $28.99 | $28.65 | $28.84 | $28.84 | 115,819 |
| 2022-08-23 | $28.99 | $29.01 | $28.57 | $28.67 | $28.67 | 264,073 |
| 2022-08-22 | $29.38 | $29.44 | $29.02 | $29.03 | $29.03 | 255,310 |
| 2022-08-19 | $29.92 | $29.92 | $29.58 | $29.66 | $29.66 | 140,508 |
| 2022-08-18 | $30.27 | $30.27 | $29.88 | $30.02 | $30.02 | 176,428 |
| 2022-08-17 | $30.12 | $30.37 | $30.02 | $30.21 | $30.21 | 224,148 |
| 2022-08-16 | $30.35 | $30.53 | $30.29 | $30.36 | $30.36 | 563,282 |
| 2022-08-15 | $30.27 | $30.51 | $30.23 | $30.47 | $30.47 | 212,434 |
| 2022-08-12 | $29.94 | $30.36 | $29.94 | $30.33 | $30.33 | 132,004 |
| 2022-08-11 | $30.00 | $30.16 | $29.76 | $29.85 | $29.85 | 323,389 |
| 2022-08-10 | $29.76 | $29.94 | $29.68 | $29.92 | $29.92 | 183,554 |
| 2022-08-09 | $29.25 | $29.46 | $29.20 | $29.44 | $29.44 | 525,225 |
| 2022-08-08 | $29.23 | $29.50 | $29.12 | $29.30 | $29.30 | 176,943 |
| 2022-08-05 | $28.68 | $29.04 | $28.63 | $29.02 | $29.02 | 114,155 |
| 2022-08-04 | $29.05 | $29.06 | $28.79 | $28.94 | $28.94 | 166,810 |
| 2022-08-03 | $29.04 | $29.28 | $28.98 | $28.99 | $28.99 | 95,500 |
| 2022-08-02 | $29.23 | $29.35 | $28.90 | $28.92 | $28.92 | 126,656 |
| 2022-08-01 | $29.39 | $29.45 | $29.18 | $29.29 | $29.29 | 383,894 |
| 2022-07-29 | $29.43 | $29.62 | $29.26 | $29.54 | $29.54 | 142,192 |
| 2022-07-28 | $28.58 | $29.39 | $28.58 | $29.35 | $29.35 | 142,394 |
| 2022-07-27 | $28.34 | $28.50 | $28.11 | $28.45 | $28.45 | 209,575 |
| 2022-07-26 | $28.21 | $28.42 | $28.18 | $28.27 | $28.27 | 157,977 |
| 2022-07-25 | $28.21 | $28.40 | $28.11 | $28.23 | $28.23 | 100,763 |
| 2022-07-22 | $28.15 | $28.35 | $27.98 | $28.18 | $28.18 | 144,690 |
| 2022-07-21 | $27.75 | $28.05 | $27.59 | $28.03 | $28.03 | 139,681 |
| 2022-07-20 | $27.83 | $28.15 | $27.70 | $27.83 | $27.83 | 133,653 |
| 2022-07-19 | $27.44 | $27.91 | $27.42 | $27.90 | $27.90 | 159,509 |
| 2022-07-18 | $27.56 | $27.57 | $27.08 | $27.16 | $27.16 | 147,110 |
| 2022-07-15 | $27.23 | $27.50 | $27.11 | $27.37 | $27.37 | 142,862 |
| 2022-07-14 | $26.78 | $27.03 | $26.67 | $26.92 | $26.92 | 162,996 |
| 2022-07-13 | $27.02 | $27.33 | $26.82 | $27.18 | $27.18 | 258,530 |
| 2022-07-12 | $27.24 | $27.56 | $27.10 | $27.29 | $27.29 | 165,931 |
| 2022-07-11 | $27.36 | $27.49 | $27.19 | $27.39 | $27.39 | 138,328 |
| 2022-07-08 | $27.48 | $27.65 | $27.32 | $27.47 | $27.47 | 139,330 |
| 2022-07-07 | $27.67 | $27.84 | $27.52 | $27.58 | $27.58 | 209,402 |
| 2022-07-06 | $27.64 | $27.89 | $27.45 | $27.51 | $27.51 | 309,505 |
| 2022-07-05 | $27.36 | $27.58 | $26.93 | $27.57 | $27.57 | 172,339 |
| 2022-07-01 | $27.16 | $27.73 | $27.16 | $27.65 | $27.65 | 367,135 |
| 2022-06-30 | $27.02 | $27.51 | $26.84 | $27.16 | $27.16 | 283,266 |
| 2022-06-29 | $27.28 | $27.31 | $26.93 | $27.20 | $27.20 | 242,496 |
| 2022-06-28 | $27.90 | $28.09 | $27.36 | $27.41 | $27.41 | 241,401 |
| 2022-06-27 | $27.73 | $28.02 | $27.59 | $27.70 | $27.70 | 209,579 |
| 2022-06-24 | $27.41 | $27.79 | $27.32 | $27.79 | $27.79 | 292,945 |
| 2022-06-23 | $26.86 | $27.26 | $26.74 | $27.20 | $27.20 | 396,622 |
| 2022-06-22 | $26.06 | $27.03 | $26.06 | $26.68 | $26.68 | 977,481 |
| 2022-06-21 | $26.26 | $26.64 | $26.23 | $26.34 | $26.34 | 265,736 |
| 2022-06-17 | $25.85 | $26.32 | $25.75 | $26.00 | $26.00 | 728,386 |
| 2022-06-16 | $26.14 | $26.31 | $25.91 | $26.01 | $25.78 | 524,256 |
| 2022-06-15 | $26.37 | $27.07 | $26.29 | $26.73 | $26.50 | 331,551 |
| 2022-06-14 | $26.41 | $26.42 | $25.90 | $26.07 | $25.84 | 772,806 |
| 2022-06-13 | $27.06 | $27.07 | $26.19 | $26.30 | $26.07 | 496,162 |
| 2022-06-10 | $28.01 | $28.01 | $27.68 | $27.69 | $27.45 | 302,766 |
| 2022-06-09 | $28.91 | $29.04 | $28.31 | $28.33 | $28.08 | 248,569 |
| 2022-06-08 | $29.52 | $29.56 | $28.93 | $29.01 | $28.76 | 229,739 |
| 2022-06-07 | $29.09 | $29.69 | $29.02 | $29.66 | $29.40 | 166,408 |
| 2022-06-06 | $29.64 | $29.64 | $29.25 | $29.27 | $29.01 | 190,383 |
| 2022-06-03 | $29.50 | $29.69 | $29.30 | $29.38 | $29.12 | 224,532 |
| 2022-06-02 | $29.29 | $29.78 | $28.91 | $29.78 | $29.52 | 250,281 |
| 2022-06-01 | $29.73 | $29.73 | $28.99 | $29.36 | $29.10 | 552,324 |
| 2022-05-31 | $29.76 | $29.80 | $29.45 | $29.60 | $29.34 | 535,265 |
| 2022-05-27 | $29.32 | $29.98 | $29.32 | $29.96 | $29.70 | 285,154 |
| 2022-05-26 | $29.29 | $29.48 | $29.15 | $29.18 | $28.93 | 392,054 |
| 2022-05-25 | $28.87 | $29.23 | $28.71 | $29.14 | $28.89 | 431,111 |
| 2022-05-24 | $28.55 | $28.95 | $28.11 | $28.90 | $28.65 | 715,459 |
| 2022-05-23 | $28.62 | $28.74 | $28.18 | $28.64 | $28.39 | 470,603 |
| 2022-05-20 | $28.42 | $28.46 | $27.89 | $28.32 | $28.07 | 492,941 |
| 2022-05-19 | $28.07 | $28.49 | $28.07 | $28.16 | $27.91 | 1,005,642 |
| 2022-05-18 | $29.01 | $29.03 | $28.18 | $28.27 | $28.02 | 460,783 |
| 2022-05-17 | $29.06 | $29.14 | $28.70 | $29.11 | $28.86 | 726,783 |
| 2022-05-16 | $28.83 | $28.98 | $28.67 | $28.75 | $28.50 | 503,017 |
| 2022-05-13 | $28.41 | $28.92 | $28.27 | $28.91 | $28.66 | 385,346 |
| 2022-05-12 | $27.89 | $28.20 | $27.76 | $28.17 | $27.92 | 525,099 |
| 2022-05-11 | $28.06 | $28.60 | $27.91 | $27.93 | $27.69 | 472,065 |
| 2022-05-10 | $28.89 | $29.06 | $27.80 | $28.01 | $27.77 | 1,165,388 |
| 2022-05-09 | $29.59 | $29.59 | $28.44 | $28.53 | $28.28 | 670,497 |
| 2022-05-06 | $29.99 | $30.09 | $29.55 | $29.88 | $29.62 | 904,738 |
| 2022-05-05 | $30.84 | $31.07 | $29.98 | $30.19 | $29.93 | 746,425 |
| 2022-05-04 | $30.68 | $31.08 | $30.17 | $31.02 | $30.75 | 676,666 |
| 2022-05-03 | $30.41 | $30.87 | $30.22 | $30.67 | $30.40 | 659,234 |
| 2022-05-02 | $31.07 | $31.24 | $29.70 | $30.29 | $30.03 | 1,107,848 |
| 2022-04-29 | $32.34 | $32.42 | $30.99 | $31.03 | $30.76 | 829,460 |
| 2022-04-28 | $32.15 | $32.65 | $31.79 | $32.55 | $32.27 | 1,471,658 |
| 2022-04-27 | $32.30 | $32.45 | $31.93 | $31.94 | $31.66 | 800,298 |
| 2022-04-26 | $32.63 | $32.82 | $32.15 | $32.19 | $31.91 | 651,513 |
| 2022-04-25 | $32.73 | $32.82 | $32.17 | $32.69 | $32.40 | 580,201 |
| 2022-04-22 | $33.28 | $33.28 | $32.78 | $32.80 | $32.51 | 687,888 |
| 2022-04-21 | $33.80 | $33.84 | $33.37 | $33.38 | $33.09 | 422,295 |
| 2022-04-20 | $33.23 | $33.71 | $33.21 | $33.60 | $33.31 | 388,184 |
| 2022-04-19 | $32.54 | $33.16 | $32.54 | $33.06 | $32.77 | 338,270 |
| 2022-04-18 | $32.42 | $32.59 | $32.20 | $32.35 | $32.07 | 436,429 |
| 2022-04-14 | $32.70 | $32.89 | $32.46 | $32.50 | $32.22 | 381,010 |
| 2022-04-13 | $32.39 | $32.66 | $32.30 | $32.64 | $32.36 | 445,595 |
| 2022-04-12 | $32.53 | $32.68 | $32.27 | $32.40 | $32.12 | 430,443 |
| 2022-04-11 | $32.70 | $32.84 | $32.37 | $32.41 | $32.13 | 941,041 |
| 2022-04-08 | $32.75 | $32.92 | $32.55 | $32.77 | $32.48 | 466,249 |
| 2022-04-07 | $32.92 | $32.92 | $32.53 | $32.71 | $32.42 | 551,659 |
| 2022-04-06 | $32.54 | $33.09 | $32.40 | $33.07 | $32.78 | 497,981 |
| 2022-04-05 | $32.79 | $33.12 | $32.59 | $32.66 | $32.37 | 433,990 |
| 2022-04-04 | $33.06 | $33.06 | $32.54 | $32.82 | $32.53 | 467,548 |
| 2022-04-01 | $32.48 | $33.01 | $32.41 | $33.00 | $32.71 | 528,515 |
| 2022-03-31 | $32.82 | $32.99 | $32.36 | $32.39 | $32.11 | 387,057 |
| 2022-03-30 | $32.91 | $32.92 | $32.62 | $32.75 | $32.46 | 390,972 |
| 2022-03-29 | $32.26 | $33.05 | $32.26 | $33.00 | $32.71 | 491,176 |
| 2022-03-28 | $31.75 | $32.07 | $31.69 | $32.07 | $31.79 | 433,862 |
| 2022-03-25 | $31.40 | $31.74 | $31.37 | $31.71 | $31.43 | 527,106 |
| 2022-03-24 | $31.15 | $31.35 | $31.04 | $31.34 | $31.07 | 356,238 |
| 2022-03-23 | $31.47 | $31.49 | $31.10 | $31.15 | $30.88 | 474,218 |
| 2022-03-22 | $31.62 | $31.69 | $31.43 | $31.48 | $31.21 | 434,015 |
| 2022-03-21 | $31.63 | $31.77 | $31.28 | $31.42 | $31.15 | 352,581 |
| 2022-03-18 | $31.55 | $31.71 | $31.41 | $31.63 | $31.35 | 370,379 |
| 2022-03-17 | $31.31 | $31.83 | $31.30 | $31.79 | $31.26 | 375,184 |
| 2022-03-16 | $31.21 | $31.51 | $30.71 | $31.36 | $30.84 | 507,239 |
| 2022-03-15 | $31.05 | $31.21 | $30.73 | $31.03 | $30.52 | 298,457 |
| 2022-03-14 | $31.14 | $31.24 | $30.68 | $30.78 | $30.27 | 446,631 |
| 2022-03-11 | $31.47 | $31.67 | $31.01 | $31.01 | $30.50 | 355,218 |
| 2022-03-10 | $30.88 | $31.35 | $30.80 | $31.28 | $30.76 | 351,330 |
| 2022-03-09 | $31.22 | $31.52 | $31.16 | $31.22 | $30.70 | 487,268 |
| 2022-03-08 | $30.84 | $31.28 | $30.64 | $30.71 | $30.20 | 918,512 |
| 2022-03-07 | $31.43 | $31.51 | $30.88 | $30.89 | $30.38 | 689,608 |
| 2022-03-04 | $31.16 | $31.55 | $31.02 | $31.53 | $31.01 | 572,113 |
| 2022-03-03 | $31.30 | $31.47 | $30.97 | $31.39 | $30.87 | 371,003 |
| 2022-03-02 | $30.65 | $31.25 | $30.65 | $31.14 | $30.63 | 1,485,392 |
| 2022-03-01 | $30.73 | $30.94 | $30.38 | $30.56 | $30.05 | 3,587,360 |
| 2022-02-28 | $30.84 | $31.02 | $30.36 | $30.69 | $30.18 | 2,467,687 |
| 2022-02-25 | $30.54 | $31.20 | $30.41 | $31.17 | $30.65 | 667,719 |
| 2022-02-24 | $29.40 | $30.52 | $29.30 | $30.42 | $29.92 | 746,624 |
| 2022-02-23 | $30.62 | $30.88 | $29.91 | $29.92 | $29.43 | 554,497 |
| 2022-02-22 | $30.44 | $30.65 | $30.24 | $30.44 | $29.94 | 624,365 |
| 2022-02-18 | $30.65 | $30.96 | $30.50 | $30.57 | $30.06 | 769,099 |
| 2022-02-17 | $30.98 | $31.04 | $30.69 | $30.77 | $30.26 | 850,846 |
| 2022-02-16 | $30.90 | $31.13 | $30.74 | $31.07 | $30.56 | 245,367 |
| 2022-02-15 | $30.88 | $31.09 | $30.81 | $30.89 | $30.38 | 334,723 |
| 2022-02-14 | $30.93 | $31.16 | $30.52 | $30.63 | $30.12 | 616,349 |
| 2022-02-11 | $31.35 | $31.49 | $30.75 | $30.93 | $30.42 | 806,545 |
| 2022-02-10 | $31.53 | $31.97 | $31.04 | $31.21 | $30.69 | 615,873 |
| 2022-02-09 | $31.60 | $31.99 | $31.60 | $31.97 | $31.44 | 370,114 |
| 2022-02-08 | $31.40 | $31.50 | $31.19 | $31.25 | $30.73 | 335,770 |
| 2022-02-07 | $31.51 | $31.62 | $31.35 | $31.40 | $30.88 | 279,207 |
| 2022-02-04 | $31.56 | $31.81 | $31.16 | $31.46 | $30.94 | 386,340 |
| 2022-02-03 | $31.87 | $32.06 | $31.74 | $31.78 | $31.25 | 503,656 |
| 2022-02-02 | $31.85 | $32.19 | $31.85 | $32.14 | $31.61 | 501,383 |
| 2022-02-01 | $31.92 | $31.94 | $31.51 | $31.73 | $31.21 | 786,687 |
| 2022-01-31 | $31.31 | $31.89 | $31.30 | $31.87 | $31.34 | 338,447 |
| 2022-01-28 | $30.42 | $31.43 | $30.14 | $31.40 | $30.88 | 592,152 |
| 2022-01-27 | $31.11 | $31.40 | $30.32 | $30.43 | $29.93 | 959,687 |
| 2022-01-26 | $31.34 | $31.99 | $30.76 | $30.94 | $30.43 | 958,963 |
| 2022-01-25 | $31.24 | $31.69 | $30.86 | $31.42 | $30.90 | 785,937 |
| 2022-01-24 | $31.20 | $31.65 | $30.43 | $31.56 | $31.04 | 1,649,769 |
| 2022-01-21 | $31.70 | $31.93 | $31.44 | $31.52 | $31.00 | 825,428 |
| 2022-01-20 | $32.08 | $32.43 | $31.58 | $31.61 | $31.09 | 618,754 |
| 2022-01-19 | $32.59 | $32.75 | $32.01 | $32.03 | $31.50 | 629,637 |
| 2022-01-18 | $32.60 | $32.61 | $32.24 | $32.46 | $31.92 | 828,330 |
| 2022-01-14 | $32.96 | $32.98 | $32.41 | $32.79 | $32.25 | 778,399 |
| 2022-01-13 | $33.25 | $33.40 | $33.04 | $33.11 | $32.56 | 434,301 |
| 2022-01-12 | $33.11 | $33.34 | $33.11 | $33.13 | $32.58 | 328,118 |
| 2022-01-11 | $33.05 | $33.15 | $32.61 | $33.09 | $32.54 | 452,617 |
| 2022-01-10 | $33.12 | $33.12 | $32.66 | $33.05 | $32.50 | 776,053 |
| 2022-01-07 | $33.40 | $33.48 | $33.17 | $33.27 | $32.72 | 474,690 |
| 2022-01-06 | $33.46 | $33.60 | $33.14 | $33.48 | $32.93 | 844,291 |
| 2022-01-05 | $34.43 | $34.44 | $33.41 | $33.46 | $32.91 | 870,705 |
| 2022-01-04 | $34.55 | $34.76 | $34.41 | $34.45 | $33.88 | 1,011,056 |
| 2022-01-03 | $34.82 | $34.83 | $33.98 | $34.45 | $33.88 | 910,967 |
| 2021-12-31 | $34.62 | $34.94 | $34.62 | $34.72 | $34.15 | 734,877 |
| 2021-12-30 | $34.49 | $34.78 | $34.49 | $34.64 | $34.07 | 494,431 |
| 2021-12-29 | $34.32 | $34.56 | $34.15 | $34.49 | $33.92 | 806,251 |
| 2021-12-28 | $34.10 | $34.28 | $34.03 | $34.26 | $33.69 | 747,113 |
| 2021-12-27 | $33.63 | $34.14 | $33.55 | $34.12 | $33.56 | 356,738 |
| 2021-12-23 | $33.68 | $33.72 | $33.40 | $33.56 | $33.01 | 412,859 |
| 2021-12-22 | $33.32 | $33.62 | $33.31 | $33.61 | $33.05 | 333,536 |
| 2021-12-21 | $33.09 | $33.41 | $33.09 | $33.26 | $32.71 | 556,185 |
| 2021-12-20 | $32.94 | $32.97 | $32.52 | $32.88 | $32.34 | 989,607 |
| 2021-12-17 | $33.15 | $33.52 | $33.09 | $33.18 | $32.63 | 433,580 |
| 2021-12-16 | $33.50 | $33.68 | $33.21 | $33.40 | $32.65 | 573,302 |
| 2021-12-15 | $33.01 | $33.45 | $32.94 | $33.40 | $32.65 | 419,314 |
| 2021-12-14 | $33.21 | $33.32 | $32.79 | $32.93 | $32.19 | 515,738 |
| 2021-12-13 | $33.01 | $33.50 | $32.89 | $33.34 | $32.59 | 468,350 |
| 2021-12-10 | $33.08 | $33.11 | $32.91 | $33.05 | $32.31 | 512,663 |
| 2021-12-09 | $33.37 | $33.37 | $32.95 | $32.97 | $32.23 | 287,075 |
| 2021-12-08 | $33.21 | $33.50 | $33.13 | $33.43 | $32.68 | 386,201 |
| 2021-12-07 | $33.01 | $33.27 | $32.90 | $33.19 | $32.44 | 318,958 |
| 2021-12-06 | $32.40 | $32.95 | $32.39 | $32.70 | $31.96 | 458,987 |
| 2021-12-03 | $32.34 | $32.43 | $31.89 | $32.12 | $31.40 | 595,387 |
| 2021-12-02 | $31.52 | $32.44 | $31.52 | $32.24 | $31.51 | 530,031 |
| 2021-12-01 | $32.22 | $32.53 | $31.31 | $31.31 | $30.61 | 856,977 |
| 2021-11-30 | $32.27 | $32.34 | $31.83 | $31.85 | $31.13 | 650,348 |
| 2021-11-29 | $32.46 | $32.73 | $32.21 | $32.50 | $31.77 | 503,865 |
| 2021-11-26 | $32.68 | $32.68 | $32.04 | $32.20 | $31.48 | 461,247 |
| 2021-11-24 | $32.69 | $33.21 | $32.68 | $33.13 | $32.38 | 241,787 |
| 2021-11-23 | $32.53 | $32.85 | $32.46 | $32.73 | $31.99 | 235,984 |
| 2021-11-22 | $32.71 | $32.75 | $32.44 | $32.49 | $31.76 | 489,254 |
| 2021-11-19 | $32.83 | $32.86 | $32.52 | $32.64 | $31.91 | 248,219 |
| 2021-11-18 | $32.86 | $32.90 | $32.70 | $32.81 | $32.07 | 212,599 |
| 2021-11-17 | $32.66 | $32.87 | $32.21 | $32.85 | $32.11 | 336,880 |
| 2021-11-16 | $32.95 | $33.00 | $32.66 | $32.74 | $32.00 | 390,062 |
| 2021-11-15 | $32.72 | $32.96 | $32.64 | $32.94 | $32.20 | 300,011 |
| 2021-11-12 | $32.88 | $32.88 | $32.64 | $32.74 | $32.00 | 180,852 |
| 2021-11-11 | $32.77 | $32.77 | $32.52 | $32.75 | $32.01 | 179,031 |
| 2021-11-10 | $32.75 | $32.95 | $32.68 | $32.68 | $31.94 | 327,782 |
| 2021-11-09 | $32.84 | $32.91 | $32.75 | $32.86 | $32.12 | 247,193 |
| 2021-11-08 | $32.96 | $32.96 | $32.59 | $32.79 | $32.05 | 230,105 |
| 2021-11-05 | $32.89 | $33.21 | $32.79 | $32.84 | $32.10 | 299,139 |
| 2021-11-04 | $33.01 | $33.09 | $32.52 | $32.64 | $31.91 | 400,644 |
| 2021-11-03 | $32.85 | $33.06 | $32.71 | $32.97 | $32.23 | 295,668 |
| 2021-11-02 | $32.82 | $32.97 | $32.60 | $32.84 | $32.10 | 371,411 |
| 2021-11-01 | $32.62 | $32.77 | $32.20 | $32.70 | $31.96 | 581,065 |
| 2021-10-29 | $32.80 | $32.90 | $32.39 | $32.55 | $31.82 | 373,152 |
| 2021-10-28 | $32.51 | $32.93 | $32.51 | $32.91 | $32.17 | 304,403 |
| 2021-10-27 | $32.81 | $32.81 | $32.46 | $32.48 | $31.75 | 299,723 |
| 2021-10-26 | $32.74 | $32.86 | $32.64 | $32.74 | $32.00 | 417,373 |
| 2021-10-25 | $32.61 | $32.73 | $32.37 | $32.62 | $31.89 | 298,926 |
| 2021-10-22 | $32.49 | $32.66 | $32.44 | $32.55 | $31.82 | 276,123 |
| 2021-10-21 | $32.31 | $32.42 | $32.28 | $32.41 | $31.68 | 287,689 |
| 2021-10-20 | $31.95 | $32.37 | $31.92 | $32.35 | $31.62 | 270,709 |
| 2021-10-19 | $32.04 | $32.06 | $31.85 | $31.87 | $31.15 | 323,109 |
| 2021-10-18 | $31.72 | $31.97 | $31.65 | $31.87 | $31.15 | 457,988 |
| 2021-10-15 | $32.00 | $32.09 | $31.66 | $31.82 | $31.10 | 250,947 |
| 2021-10-14 | $31.61 | $31.85 | $31.60 | $31.80 | $31.08 | 278,156 |
| 2021-10-13 | $31.17 | $31.46 | $30.98 | $31.43 | $30.72 | 627,231 |
| 2021-10-12 | $30.84 | $31.34 | $30.82 | $31.21 | $30.51 | 466,351 |
| 2021-10-11 | $30.72 | $30.95 | $30.59 | $30.81 | $30.12 | 254,611 |
| 2021-10-08 | $31.01 | $31.04 | $30.70 | $30.74 | $30.05 | 299,395 |
| 2021-10-07 | $31.10 | $31.37 | $30.98 | $31.01 | $30.31 | 221,665 |
| 2021-10-06 | $30.51 | $30.97 | $30.18 | $30.92 | $30.22 | 469,045 |
| 2021-10-05 | $30.95 | $30.95 | $30.55 | $30.63 | $29.94 | 268,624 |
| 2021-10-04 | $30.83 | $30.99 | $30.67 | $30.87 | $30.17 | 1,007,003 |
| 2021-10-01 | $30.55 | $31.05 | $30.44 | $30.84 | $30.15 | 338,930 |
| 2021-09-30 | $31.04 | $31.04 | $30.40 | $30.40 | $29.72 | 381,908 |
| 2021-09-29 | $30.85 | $31.07 | $30.81 | $30.94 | $30.24 | 295,636 |
| 2021-09-28 | $30.78 | $30.86 | $30.53 | $30.71 | $30.02 | 405,953 |
| 2021-09-27 | $31.31 | $31.52 | $30.88 | $30.88 | $30.18 | 303,734 |
| 2021-09-24 | $31.52 | $31.65 | $31.23 | $31.28 | $30.58 | 334,603 |
| 2021-09-23 | $31.82 | $31.88 | $31.61 | $31.63 | $30.92 | 383,372 |
| 2021-09-22 | $31.62 | $31.87 | $31.47 | $31.69 | $30.98 | 351,287 |
| 2021-09-21 | $31.51 | $31.74 | $31.37 | $31.38 | $30.67 | 376,875 |
| 2021-09-20 | $31.18 | $31.52 | $30.98 | $31.37 | $30.66 | 473,459 |
| 2021-09-17 | $31.85 | $31.89 | $31.49 | $31.54 | $30.83 | 387,033 |
| 2021-09-16 | $32.03 | $32.20 | $31.82 | $32.05 | $31.12 | 208,787 |
| 2021-09-15 | $31.97 | $32.16 | $31.81 | $32.02 | $31.09 | 323,974 |
| 2021-09-14 | $32.15 | $32.17 | $31.74 | $31.89 | $30.96 | 383,566 |
| 2021-09-13 | $32.01 | $32.25 | $31.90 | $32.01 | $31.08 | 585,726 |
| 2021-09-10 | $32.28 | $32.32 | $31.75 | $31.75 | $30.83 | 607,780 |
| 2021-09-09 | $32.80 | $32.80 | $32.22 | $32.22 | $31.28 | 368,459 |
| 2021-09-08 | $32.65 | $32.99 | $32.56 | $32.89 | $31.93 | 344,930 |
| 2021-09-07 | $33.05 | $33.05 | $32.48 | $32.72 | $31.77 | 432,594 |
| 2021-09-03 | $33.03 | $33.13 | $32.75 | $33.10 | $32.14 | 341,918 |
| 2021-09-02 | $33.01 | $33.10 | $32.73 | $33.09 | $32.13 | 1,201,239 |
| 2021-09-01 | $32.50 | $32.95 | $32.47 | $32.92 | $31.96 | 484,484 |
| 2021-08-31 | $32.21 | $32.45 | $32.12 | $32.43 | $31.49 | 452,738 |
| 2021-08-30 | $31.95 | $32.26 | $31.88 | $32.24 | $31.30 | 256,647 |
| 2021-08-27 | $31.72 | $32.06 | $31.72 | $31.95 | $31.02 | 439,502 |
| 2021-08-26 | $31.65 | $31.72 | $31.48 | $31.62 | $30.70 | 418,161 |
| 2021-08-25 | $31.62 | $31.80 | $31.48 | $31.61 | $30.69 | 1,152,533 |
| 2021-08-24 | $31.83 | $31.83 | $31.48 | $31.62 | $30.70 | 1,006,148 |
| 2021-08-23 | $31.90 | $31.99 | $31.67 | $31.75 | $30.83 | 928,053 |
| 2021-08-20 | $31.64 | $31.94 | $31.45 | $31.83 | $30.90 | 340,042 |
| 2021-08-19 | $31.36 | $31.69 | $31.30 | $31.62 | $30.70 | 374,387 |
| 2021-08-18 | $31.74 | $31.75 | $31.48 | $31.48 | $30.56 | 295,564 |
| 2021-08-17 | $31.74 | $31.81 | $31.53 | $31.81 | $30.88 | 184,653 |
| 2021-08-16 | $31.81 | $32.01 | $31.75 | $31.84 | $30.91 | 176,968 |
| 2021-08-13 | $31.75 | $31.90 | $31.66 | $31.90 | $30.97 | 140,547 |
| 2021-08-12 | $31.74 | $31.74 | $31.58 | $31.72 | $30.80 | 197,541 |
| 2021-08-11 | $31.57 | $31.69 | $31.45 | $31.67 | $30.75 | 303,047 |
| 2021-08-10 | $31.81 | $31.83 | $31.43 | $31.44 | $30.53 | 271,065 |
| 2021-08-09 | $31.95 | $31.95 | $31.71 | $31.78 | $30.86 | 407,174 |
| 2021-08-06 | $32.06 | $32.14 | $31.89 | $31.96 | $31.03 | 158,918 |
| 2021-08-05 | $31.74 | $31.99 | $31.71 | $31.98 | $31.05 | 170,427 |
| 2021-08-04 | $31.72 | $31.82 | $31.50 | $31.61 | $30.69 | 451,041 |
| 2021-08-03 | $31.80 | $31.80 | $31.49 | $31.74 | $30.82 | 169,299 |
| 2021-08-02 | $31.93 | $32.18 | $31.64 | $31.68 | $30.76 | 239,452 |
| 2021-07-30 | $31.73 | $32.19 | $31.73 | $31.78 | $30.86 | 178,559 |
| 2021-07-29 | $31.85 | $32.02 | $31.69 | $31.73 | $30.81 | 195,761 |
| 2021-07-28 | $31.88 | $31.90 | $31.60 | $31.71 | $30.79 | 162,196 |
| 2021-07-27 | $31.62 | $31.85 | $31.49 | $31.83 | $30.90 | 207,211 |
| 2021-07-26 | $31.60 | $31.66 | $31.39 | $31.63 | $30.71 | 249,583 |
| 2021-07-23 | $31.42 | $31.65 | $31.36 | $31.61 | $30.69 | 200,310 |
| 2021-07-22 | $31.52 | $31.52 | $31.19 | $31.36 | $30.45 | 186,481 |
| 2021-07-21 | $31.69 | $31.83 | $31.56 | $31.63 | $30.71 | 318,194 |
| 2021-07-20 | $30.96 | $31.72 | $30.96 | $31.61 | $30.69 | 309,247 |
| 2021-07-19 | $31.17 | $31.17 | $30.64 | $30.88 | $29.98 | 432,098 |
| 2021-07-16 | $31.60 | $31.72 | $31.45 | $31.48 | $30.56 | 178,255 |
| 2021-07-15 | $31.38 | $31.52 | $31.34 | $31.48 | $30.56 | 415,037 |
| 2021-07-14 | $31.26 | $31.52 | $31.19 | $31.41 | $30.50 | 168,947 |
| 2021-07-13 | $31.58 | $31.58 | $31.09 | $31.19 | $30.28 | 252,138 |
| 2021-07-12 | $31.36 | $31.69 | $31.28 | $31.66 | $30.74 | 420,954 |
| 2021-07-09 | $31.03 | $31.39 | $30.96 | $31.39 | $30.48 | 374,708 |
| 2021-07-08 | $30.69 | $31.00 | $30.62 | $30.86 | $29.96 | 331,673 |
| 2021-07-07 | $30.89 | $31.05 | $30.69 | $30.95 | $30.05 | 340,652 |
| 2021-07-06 | $30.70 | $30.91 | $30.42 | $30.85 | $29.95 | 425,693 |
| 2021-07-02 | $30.72 | $30.80 | $30.54 | $30.67 | $29.78 | 306,058 |
| 2021-07-01 | $30.46 | $30.80 | $30.34 | $30.54 | $29.65 | 476,426 |
| 2021-06-30 | $30.61 | $30.73 | $30.39 | $30.43 | $29.54 | 308,871 |
| 2021-06-29 | $30.68 | $30.85 | $30.57 | $30.60 | $29.71 | 305,918 |
| 2021-06-28 | $30.86 | $30.86 | $30.40 | $30.65 | $29.76 | 326,925 |
| 2021-06-25 | $30.64 | $30.80 | $30.54 | $30.78 | $29.88 | 320,239 |
| 2021-06-24 | $30.77 | $30.78 | $30.41 | $30.57 | $29.68 | 568,645 |
| 2021-06-23 | $30.70 | $30.80 | $30.62 | $30.64 | $29.75 | 284,001 |
| 2021-06-22 | $30.86 | $30.87 | $30.66 | $30.71 | $29.82 | 351,433 |
| 2021-06-21 | $30.38 | $30.94 | $30.28 | $30.87 | $29.97 | 817,323 |
| 2021-06-18 | $30.69 | $30.70 | $30.23 | $30.24 | $29.36 | 474,338 |
| 2021-06-17 | $30.98 | $31.00 | $30.74 | $30.94 | $29.84 | 401,393 |
| 2021-06-16 | $31.27 | $31.40 | $30.94 | $30.96 | $29.86 | 317,437 |
| 2021-06-15 | $31.53 | $31.53 | $31.20 | $31.20 | $30.09 | 276,798 |
| 2021-06-14 | $31.47 | $31.54 | $31.36 | $31.54 | $30.42 | 596,187 |
| 2021-06-11 | $31.55 | $31.55 | $31.26 | $31.42 | $30.30 | 233,141 |
| 2021-06-10 | $31.38 | $31.61 | $31.25 | $31.54 | $30.42 | 231,836 |
| 2021-06-09 | $31.36 | $31.45 | $31.31 | $31.33 | $30.22 | 293,515 |
| 2021-06-08 | $31.12 | $31.36 | $31.10 | $31.25 | $30.14 | 350,367 |
| 2021-06-07 | $30.72 | $31.15 | $30.72 | $31.03 | $29.93 | 249,364 |
| 2021-06-04 | $30.79 | $30.80 | $30.52 | $30.66 | $29.57 | 240,068 |
| 2021-06-03 | $30.75 | $30.75 | $30.51 | $30.68 | $29.59 | 308,453 |
| 2021-06-02 | $30.52 | $30.80 | $30.40 | $30.77 | $29.68 | 300,147 |
| 2021-06-01 | $30.08 | $30.42 | $29.93 | $30.39 | $29.31 | 330,212 |
| 2021-05-28 | $29.82 | $29.96 | $29.80 | $29.89 | $28.83 | 242,751 |
| 2021-05-27 | $29.86 | $29.86 | $29.66 | $29.67 | $28.61 | 218,122 |
| 2021-05-26 | $29.71 | $29.92 | $29.60 | $29.76 | $28.70 | 241,387 |
| 2021-05-25 | $29.68 | $29.75 | $29.52 | $29.64 | $28.59 | 199,469 |
| 2021-05-24 | $29.37 | $29.74 | $29.37 | $29.63 | $28.58 | 258,493 |
| 2021-05-21 | $29.38 | $29.42 | $29.21 | $29.29 | $28.25 | 303,731 |
| 2021-05-20 | $28.99 | $29.38 | $28.91 | $29.31 | $28.27 | 284,306 |
| 2021-05-19 | $28.88 | $28.98 | $28.56 | $28.98 | $27.95 | 245,737 |
| 2021-05-18 | $29.07 | $29.26 | $28.90 | $29.10 | $28.06 | 339,399 |
| 2021-05-17 | $29.03 | $29.13 | $28.95 | $29.08 | $28.05 | 215,921 |
| 2021-05-14 | $28.89 | $29.14 | $28.82 | $29.06 | $28.03 | 306,137 |
| 2021-05-13 | $28.40 | $28.89 | $28.40 | $28.73 | $27.71 | 400,032 |
| 2021-05-12 | $28.96 | $29.05 | $28.31 | $28.33 | $27.32 | 444,676 |
| 2021-05-11 | $29.20 | $29.20 | $28.83 | $29.08 | $28.05 | 377,712 |
| 2021-05-10 | $29.58 | $29.79 | $29.43 | $29.45 | $28.40 | 479,836 |
| 2021-05-07 | $29.08 | $29.46 | $29.08 | $29.45 | $28.40 | 249,895 |
| 2021-05-06 | $28.91 | $29.08 | $28.80 | $29.08 | $28.05 | 303,811 |
| 2021-05-05 | $29.35 | $29.35 | $28.78 | $28.87 | $27.84 | 366,000 |
| 2021-05-04 | $29.50 | $29.65 | $29.22 | $29.37 | $28.33 | 313,659 |
| 2021-05-03 | $29.76 | $29.78 | $29.52 | $29.54 | $28.49 | 763,138 |
| 2021-04-30 | $29.44 | $29.69 | $29.36 | $29.66 | $28.60 | 287,243 |
| 2021-04-29 | $29.45 | $29.66 | $29.32 | $29.49 | $28.44 | 333,211 |
| 2021-04-28 | $29.33 | $29.44 | $29.26 | $29.29 | $28.25 | 419,265 |
| 2021-04-27 | $29.39 | $29.42 | $29.27 | $29.35 | $28.31 | 210,822 |
| 2021-04-26 | $29.34 | $29.50 | $29.27 | $29.32 | $28.28 | 261,622 |
| 2021-04-23 | $29.14 | $29.30 | $29.04 | $29.21 | $28.17 | 233,727 |
| 2021-04-22 | $29.25 | $29.35 | $29.01 | $29.10 | $28.06 | 252,815 |
| 2021-04-21 | $29.04 | $29.27 | $29.00 | $29.24 | $28.20 | 238,947 |
| 2021-04-20 | $28.78 | $29.08 | $28.77 | $29.04 | $28.01 | 220,015 |
| 2021-04-19 | $28.75 | $28.80 | $28.56 | $28.79 | $27.77 | 204,932 |
| 2021-04-16 | $28.79 | $28.83 | $28.65 | $28.75 | $27.73 | 199,570 |
| 2021-04-15 | $28.30 | $28.68 | $28.30 | $28.65 | $27.63 | 272,325 |
| 2021-04-14 | $28.36 | $28.50 | $28.16 | $28.17 | $27.17 | 291,076 |
| 2021-04-13 | $28.20 | $28.37 | $28.14 | $28.35 | $27.34 | 160,689 |
| 2021-04-12 | $28.04 | $28.20 | $27.86 | $28.20 | $27.20 | 246,334 |
| 2021-04-09 | $28.14 | $28.14 | $27.97 | $28.03 | $27.03 | 238,847 |
| 2021-04-08 | $28.18 | $28.27 | $28.04 | $28.08 | $27.08 | 208,831 |
| 2021-04-07 | $28.15 | $28.27 | $27.92 | $28.16 | $27.16 | 260,251 |
| 2021-04-06 | $28.05 | $28.16 | $27.96 | $28.12 | $27.12 | 368,537 |
| 2021-04-05 | $28.11 | $28.13 | $27.80 | $28.04 | $27.04 | 414,200 |
| 2021-04-01 | $27.57 | $27.99 | $27.52 | $27.96 | $26.97 | 548,232 |
| 2021-03-31 | $27.64 | $27.78 | $27.38 | $27.49 | $26.51 | 322,833 |
| 2021-03-30 | $27.62 | $27.72 | $27.53 | $27.63 | $26.65 | 240,885 |
| 2021-03-29 | $27.72 | $27.77 | $27.38 | $27.63 | $26.65 | 276,617 |
| 2021-03-26 | $27.31 | $27.78 | $27.28 | $27.75 | $26.76 | 244,062 |
| 2021-03-25 | $26.87 | $27.24 | $26.58 | $27.20 | $26.23 | 226,705 |
| 2021-03-24 | $27.02 | $27.29 | $26.92 | $26.92 | $25.96 | 481,831 |
| 2021-03-23 | $27.09 | $27.27 | $26.91 | $27.03 | $26.07 | 384,133 |
| 2021-03-22 | $26.95 | $27.18 | $26.83 | $27.09 | $26.13 | 365,737 |
| 2021-03-19 | $27.39 | $27.42 | $26.94 | $26.95 | $25.99 | 274,658 |
| 2021-03-18 | $27.66 | $27.68 | $27.41 | $27.50 | $26.33 | 220,752 |
| 2021-03-17 | $27.67 | $27.79 | $27.44 | $27.79 | $26.61 | 224,726 |
| 2021-03-16 | $27.88 | $27.94 | $27.63 | $27.76 | $26.58 | 256,511 |
| 2021-03-15 | $27.54 | $27.95 | $27.39 | $27.88 | $26.70 | 337,344 |
| 2021-03-12 | $27.01 | $27.49 | $27.01 | $27.49 | $26.32 | 256,220 |
| 2021-03-11 | $26.86 | $27.17 | $26.78 | $27.02 | $25.87 | 315,615 |
| 2021-03-10 | $26.56 | $26.89 | $26.47 | $26.74 | $25.61 | 264,475 |
| 2021-03-09 | $26.48 | $26.66 | $26.44 | $26.45 | $25.33 | 217,422 |
| 2021-03-08 | $26.13 | $26.57 | $25.99 | $26.28 | $25.17 | 320,948 |
| 2021-03-05 | $25.96 | $26.13 | $25.32 | $26.06 | $24.96 | 243,565 |
| 2021-03-04 | $26.13 | $26.24 | $25.47 | $25.75 | $24.66 | 405,394 |
| 2021-03-03 | $26.20 | $26.30 | $26.01 | $26.05 | $24.95 | 226,727 |
| 2021-03-02 | $26.42 | $26.42 | $26.02 | $26.20 | $25.09 | 288,441 |
| 2021-03-01 | $26.64 | $26.85 | $26.42 | $26.43 | $25.31 | 275,860 |
| 2021-02-26 | $26.77 | $26.81 | $26.31 | $26.32 | $25.20 | 246,068 |
| 2021-02-25 | $27.19 | $27.40 | $26.55 | $26.69 | $25.56 | 277,657 |
| 2021-02-24 | $26.98 | $27.31 | $26.96 | $27.24 | $26.09 | 195,253 |
| 2021-02-23 | $26.94 | $27.08 | $26.85 | $27.01 | $25.86 | 255,005 |
| 2021-02-22 | $26.56 | $26.95 | $26.48 | $26.85 | $25.71 | 249,620 |
| 2021-02-19 | $26.58 | $26.76 | $26.50 | $26.62 | $25.49 | 188,833 |
| 2021-02-18 | $26.44 | $26.55 | $26.41 | $26.45 | $25.33 | 198,938 |
| 2021-02-17 | $26.56 | $26.59 | $26.39 | $26.55 | $25.42 | 212,738 |
| 2021-02-16 | $26.89 | $26.89 | $26.45 | $26.61 | $25.48 | 393,465 |
| 2021-02-12 | $26.72 | $26.81 | $26.61 | $26.79 | $25.65 | 259,594 |
| 2021-02-11 | $26.78 | $26.94 | $26.64 | $26.77 | $25.63 | 271,920 |
| 2021-02-10 | $26.70 | $26.92 | $26.60 | $26.70 | $25.57 | 240,358 |
| 2021-02-09 | $26.50 | $26.63 | $26.42 | $26.56 | $25.43 | 312,275 |
| 2021-02-08 | $26.36 | $26.48 | $26.22 | $26.48 | $25.36 | 332,331 |
| 2021-02-05 | $26.31 | $26.37 | $26.23 | $26.33 | $25.21 | 255,691 |
| 2021-02-04 | $26.04 | $26.35 | $26.04 | $26.22 | $25.11 | 281,122 |
| 2021-02-03 | $26.07 | $26.10 | $25.68 | $26.05 | $24.95 | 259,928 |
| 2021-02-02 | $26.07 | $26.18 | $25.89 | $26.10 | $24.99 | 428,521 |
| 2021-02-01 | $25.51 | $25.95 | $25.20 | $25.92 | $24.82 | 350,071 |
| 2021-01-29 | $25.54 | $25.77 | $25.25 | $25.34 | $24.27 | 555,526 |
| 2021-01-28 | $25.60 | $25.96 | $25.47 | $25.69 | $24.60 | 436,765 |
| 2021-01-27 | $25.76 | $26.04 | $25.42 | $25.56 | $24.48 | 575,955 |
| 2021-01-26 | $25.85 | $26.09 | $25.84 | $25.99 | $24.89 | 685,407 |
| 2021-01-25 | $25.59 | $26.02 | $25.48 | $25.82 | $24.73 | 422,671 |
| 2021-01-22 | $25.42 | $25.66 | $25.37 | $25.61 | $24.52 | 388,638 |
| 2021-01-21 | $25.64 | $25.64 | $25.34 | $25.56 | $24.48 | 242,159 |
| 2021-01-20 | $25.20 | $25.79 | $25.13 | $25.69 | $24.60 | 336,868 |
| 2021-01-19 | $25.41 | $25.42 | $25.10 | $25.21 | $24.14 | 321,540 |
| 2021-01-15 | $24.95 | $25.36 | $24.87 | $25.28 | $24.21 | 279,362 |
| 2021-01-14 | $24.93 | $25.15 | $24.85 | $25.02 | $23.96 | 268,515 |
| 2021-01-13 | $24.54 | $24.89 | $24.54 | $24.86 | $23.81 | 350,733 |
| 2021-01-12 | $24.46 | $24.57 | $24.30 | $24.55 | $23.51 | 1,017,374 |
| 2021-01-11 | $24.67 | $24.82 | $24.40 | $24.48 | $23.44 | 315,355 |
| 2021-01-08 | $24.66 | $24.90 | $24.62 | $24.82 | $23.77 | 355,969 |
| 2021-01-07 | $24.66 | $24.67 | $24.43 | $24.60 | $23.56 | 354,578 |
| 2021-01-06 | $24.60 | $24.79 | $24.44 | $24.64 | $23.60 | 467,602 |
| 2021-01-05 | $24.50 | $24.75 | $24.49 | $24.54 | $23.50 | 332,363 |
| 2021-01-04 | $25.43 | $25.46 | $24.51 | $24.51 | $23.47 | 655,541 |
| 2020-12-31 | $25.07 | $25.39 | $24.91 | $25.38 | $24.30 | 679,254 |
| 2020-12-30 | $25.04 | $25.31 | $25.00 | $25.12 | $24.05 | 347,798 |
| 2020-12-29 | $25.30 | $25.46 | $24.97 | $25.00 | $23.94 | 365,301 |
| 2020-12-28 | $25.17 | $25.25 | $25.03 | $25.24 | $24.17 | 294,388 |
| 2020-12-24 | $24.89 | $25.06 | $24.86 | $25.06 | $24.00 | 154,357 |
| 2020-12-23 | $25.10 | $25.25 | $24.82 | $24.84 | $23.79 | 250,858 |
| 2020-12-22 | $24.82 | $25.02 | $24.73 | $24.98 | $23.92 | 279,488 |
| 2020-12-21 | $24.64 | $24.83 | $24.52 | $24.79 | $23.74 | 440,052 |
| 2020-12-18 | $25.52 | $25.52 | $24.82 | $25.01 | $23.95 | 290,726 |
| 2020-12-17 | $25.68 | $25.83 | $25.59 | $25.83 | $24.42 | 238,161 |
| 2020-12-16 | $25.59 | $25.75 | $25.45 | $25.58 | $24.19 | 171,377 |
| 2020-12-15 | $25.13 | $25.56 | $24.98 | $25.54 | $24.15 | 251,375 |
| 2020-12-14 | $25.32 | $25.53 | $25.00 | $25.00 | $23.64 | 218,739 |
| 2020-12-11 | $25.05 | $25.18 | $24.90 | $25.15 | $23.78 | 275,487 |
| 2020-12-10 | $25.16 | $25.31 | $25.08 | $25.14 | $23.77 | 241,251 |
| 2020-12-09 | $25.45 | $25.50 | $25.12 | $25.25 | $23.88 | 260,420 |
| 2020-12-08 | $25.42 | $25.56 | $25.39 | $25.42 | $24.04 | 170,202 |
| 2020-12-07 | $25.70 | $25.74 | $25.43 | $25.51 | $24.12 | 327,721 |
| 2020-12-04 | $25.50 | $25.74 | $25.47 | $25.74 | $24.34 | 240,439 |
| 2020-12-03 | $25.15 | $25.47 | $25.15 | $25.36 | $23.98 | 539,813 |
| 2020-12-02 | $25.29 | $25.41 | $25.10 | $25.13 | $23.76 | 302,974 |
| 2020-12-01 | $25.22 | $25.42 | $25.20 | $25.33 | $23.95 | 420,897 |
| 2020-11-30 | $25.21 | $25.26 | $24.92 | $24.99 | $23.63 | 335,336 |
| 2020-11-27 | $25.47 | $25.47 | $25.16 | $25.27 | $23.89 | 258,907 |
| 2020-11-25 | $25.36 | $25.41 | $25.14 | $25.36 | $23.98 | 338,988 |
| 2020-11-24 | $25.48 | $25.70 | $25.34 | $25.36 | $23.98 | 328,272 |
| 2020-11-23 | $25.35 | $25.53 | $25.19 | $25.24 | $23.87 | 715,099 |
| 2020-11-20 | $25.28 | $25.33 | $25.08 | $25.18 | $23.81 | 222,575 |
| 2020-11-19 | $25.16 | $25.33 | $24.93 | $25.30 | $23.92 | 259,049 |
| 2020-11-18 | $25.78 | $25.93 | $25.20 | $25.20 | $23.83 | 327,517 |
| 2020-11-17 | $25.54 | $25.83 | $25.34 | $25.74 | $24.34 | 326,117 |
| 2020-11-16 | $25.85 | $26.00 | $25.40 | $25.70 | $24.30 | 434,241 |
| 2020-11-13 | $24.88 | $25.47 | $24.88 | $25.42 | $24.04 | 346,599 |
| 2020-11-12 | $24.98 | $25.06 | $24.58 | $24.75 | $23.40 | 442,251 |
| 2020-11-11 | $25.13 | $25.20 | $24.88 | $25.10 | $23.73 | 404,465 |
| 2020-11-10 | $24.68 | $25.02 | $24.57 | $24.97 | $23.61 | 1,048,031 |
| 2020-11-09 | $24.84 | $26.27 | $24.56 | $24.59 | $23.25 | 896,578 |
| 2020-11-06 | $24.01 | $24.13 | $23.69 | $23.76 | $22.47 | 293,321 |
| 2020-11-05 | $24.03 | $24.17 | $23.85 | $23.96 | $22.66 | 547,051 |
| 2020-11-04 | $23.93 | $24.19 | $23.66 | $23.83 | $22.53 | 509,513 |
| 2020-11-03 | $23.58 | $23.93 | $23.50 | $23.80 | $22.50 | 342,900 |
| 2020-11-02 | $23.02 | $23.36 | $22.89 | $23.36 | $22.09 | 429,706 |
| 2020-10-30 | $22.84 | $22.98 | $22.53 | $22.82 | $21.58 | 493,736 |
| 2020-10-29 | $22.67 | $23.12 | $22.45 | $22.95 | $21.70 | 375,905 |
| 2020-10-28 | $22.82 | $23.04 | $22.56 | $22.63 | $21.40 | 817,478 |
| 2020-10-27 | $23.62 | $23.68 | $23.21 | $23.21 | $21.95 | 228,617 |
| 2020-10-26 | $23.71 | $23.77 | $23.38 | $23.59 | $22.31 | 457,818 |
| 2020-10-23 | $23.87 | $24.00 | $23.74 | $23.94 | $22.64 | 262,744 |
| 2020-10-22 | $23.78 | $23.88 | $23.69 | $23.79 | $22.50 | 286,482 |
| 2020-10-21 | $23.80 | $23.88 | $23.67 | $23.78 | $22.49 | 328,897 |
| 2020-10-20 | $23.82 | $24.03 | $23.80 | $23.86 | $22.56 | 326,990 |
| 2020-10-19 | $24.12 | $24.12 | $23.65 | $23.68 | $22.39 | 269,351 |
| 2020-10-16 | $24.26 | $24.26 | $24.01 | $24.05 | $22.74 | 317,834 |
| 2020-10-15 | $23.92 | $24.43 | $23.88 | $24.23 | $22.91 | 537,719 |
| 2020-10-14 | $24.40 | $24.44 | $24.07 | $24.10 | $22.79 | 366,220 |
| 2020-10-13 | $24.77 | $24.77 | $24.25 | $24.39 | $23.06 | 353,700 |
| 2020-10-12 | $24.75 | $24.89 | $24.58 | $24.85 | $23.50 | 276,258 |
| 2020-10-09 | $24.94 | $24.96 | $24.63 | $24.70 | $23.36 | 415,312 |
| 2020-10-08 | $24.51 | $24.88 | $24.51 | $24.82 | $23.47 | 397,505 |
| 2020-10-07 | $24.51 | $24.53 | $24.30 | $24.41 | $23.08 | 343,961 |
| 2020-10-06 | $24.57 | $24.72 | $24.28 | $24.38 | $23.05 | 486,206 |
| 2020-10-05 | $24.46 | $24.60 | $24.07 | $24.53 | $23.20 | 255,098 |
| 2020-10-02 | $23.65 | $24.45 | $23.55 | $24.39 | $23.06 | 461,119 |
| 2020-10-01 | $23.57 | $23.98 | $23.49 | $23.97 | $22.67 | 451,154 |
| 2020-09-30 | $23.51 | $23.77 | $23.27 | $23.50 | $22.22 | 420,180 |
| 2020-09-29 | $23.61 | $23.61 | $23.24 | $23.41 | $22.14 | 393,286 |
| 2020-09-28 | $23.41 | $23.70 | $23.41 | $23.61 | $22.33 | 291,572 |
| 2020-09-25 | $22.61 | $23.13 | $22.59 | $23.11 | $21.85 | 317,914 |
| 2020-09-24 | $22.53 | $22.97 | $22.44 | $22.66 | $21.43 | 520,319 |
| 2020-09-23 | $23.25 | $23.25 | $22.52 | $22.54 | $21.31 | 342,010 |
| 2020-09-22 | $23.02 | $23.42 | $23.01 | $23.23 | $21.97 | 375,978 |
| 2020-09-21 | $23.44 | $23.44 | $22.84 | $22.98 | $21.73 | 559,749 |
| 2020-09-18 | $24.27 | $24.27 | $23.64 | $23.71 | $22.42 | 404,387 |
| 2020-09-17 | $24.70 | $24.81 | $24.25 | $24.41 | $22.91 | 290,885 |
| 2020-09-16 | $24.88 | $25.14 | $24.81 | $24.87 | $23.34 | 360,588 |
| 2020-09-15 | $24.60 | $25.00 | $24.59 | $24.78 | $23.26 | 229,886 |
| 2020-09-14 | $24.09 | $24.55 | $24.04 | $24.50 | $22.99 | 346,715 |
| 2020-09-11 | $24.11 | $24.11 | $23.68 | $23.89 | $22.42 | 412,898 |
| 2020-09-10 | $24.34 | $24.38 | $24.01 | $24.01 | $22.53 | 538,202 |
| 2020-09-09 | $24.22 | $24.64 | $24.22 | $24.33 | $22.83 | 450,667 |
| 2020-09-08 | $24.37 | $24.37 | $23.92 | $24.09 | $22.61 | 504,561 |
| 2020-09-04 | $24.63 | $24.73 | $23.99 | $24.40 | $22.90 | 533,316 |
| 2020-09-03 | $24.77 | $25.02 | $24.34 | $24.51 | $23.00 | 472,763 |
| 2020-09-02 | $24.39 | $24.84 | $24.20 | $24.81 | $23.28 | 368,909 |
| 2020-09-01 | $24.27 | $24.38 | $24.08 | $24.35 | $22.85 | 412,526 |
| 2020-08-31 | $24.56 | $24.58 | $24.24 | $24.35 | $22.85 | 317,093 |
| 2020-08-28 | $24.46 | $24.58 | $24.24 | $24.58 | $23.07 | 342,723 |
| 2020-08-27 | $24.11 | $24.51 | $24.11 | $24.44 | $22.94 | 1,307,527 |
| 2020-08-26 | $24.23 | $24.23 | $23.93 | $24.08 | $22.60 | 1,762,708 |
| 2020-08-25 | $24.32 | $24.35 | $24.07 | $24.29 | $22.80 | 582,163 |
| 2020-08-24 | $24.13 | $24.24 | $23.80 | $24.24 | $22.75 | 282,918 |
| 2020-08-21 | $24.07 | $24.18 | $23.78 | $24.06 | $22.58 | 313,090 |
| 2020-08-20 | $23.71 | $24.19 | $23.64 | $24.03 | $22.55 | 379,623 |
| 2020-08-19 | $24.28 | $24.29 | $23.76 | $23.80 | $22.34 | 427,833 |
| 2020-08-18 | $24.38 | $24.43 | $24.09 | $24.24 | $22.75 | 792,956 |
| 2020-08-17 | $24.19 | $24.38 | $24.10 | $24.38 | $22.88 | 1,566,168 |
| 2020-08-14 | $24.09 | $24.39 | $24.08 | $24.17 | $22.68 | 273,890 |
| 2020-08-13 | $24.40 | $24.58 | $24.10 | $24.15 | $22.66 | 295,171 |
| 2020-08-12 | $24.42 | $24.49 | $24.31 | $24.46 | $22.96 | 282,440 |
| 2020-08-11 | $24.77 | $24.84 | $24.13 | $24.21 | $22.72 | 334,570 |
| 2020-08-10 | $24.55 | $24.72 | $24.46 | $24.55 | $23.04 | 283,390 |
| 2020-08-07 | $24.11 | $24.54 | $24.06 | $24.54 | $23.03 | 289,345 |
| 2020-08-06 | $24.09 | $24.25 | $24.03 | $24.19 | $22.70 | 434,755 |
| 2020-08-05 | $24.34 | $24.34 | $24.02 | $24.14 | $22.66 | 359,613 |
| 2020-08-04 | $23.86 | $24.33 | $23.85 | $24.25 | $22.76 | 423,942 |
| 2020-08-03 | $24.16 | $24.16 | $23.80 | $23.91 | $22.44 | 629,823 |
| 2020-07-31 | $24.25 | $24.25 | $23.86 | $24.24 | $22.75 | 325,520 |
| 2020-07-30 | $24.11 | $24.30 | $23.97 | $24.29 | $22.80 | 365,250 |
| 2020-07-29 | $24.11 | $24.43 | $24.08 | $24.43 | $22.93 | 282,823 |
| 2020-07-28 | $23.46 | $24.10 | $23.46 | $23.97 | $22.50 | 1,133,101 |
| 2020-07-27 | $23.29 | $23.54 | $23.01 | $23.52 | $22.07 | 395,865 |
| 2020-07-24 | $23.39 | $23.49 | $23.26 | $23.28 | $21.85 | 360,214 |
| 2020-07-23 | $23.53 | $23.65 | $23.20 | $23.45 | $22.01 | 1,238,091 |
| 2020-07-22 | $23.10 | $23.58 | $23.01 | $23.57 | $22.12 | 350,390 |
| 2020-07-21 | $23.34 | $23.45 | $23.16 | $23.20 | $21.77 | 381,830 |
| 2020-07-20 | $23.45 | $23.50 | $23.08 | $23.16 | $21.74 | 326,143 |
| 2020-07-17 | $23.18 | $23.54 | $23.08 | $23.43 | $21.99 | 368,615 |
| 2020-07-16 | $23.29 | $23.36 | $23.06 | $23.14 | $21.72 | 439,360 |
| 2020-07-15 | $23.55 | $23.55 | $23.26 | $23.43 | $21.99 | 433,578 |
| 2020-07-14 | $23.04 | $23.26 | $22.93 | $23.19 | $21.76 | 880,587 |
| 2020-07-13 | $23.33 | $23.49 | $22.95 | $22.98 | $21.57 | 604,036 |
| 2020-07-10 | $23.17 | $23.38 | $23.12 | $23.27 | $21.84 | 509,125 |
| 2020-07-09 | $23.34 | $23.34 | $22.84 | $23.19 | $21.76 | 569,200 |
| 2020-07-08 | $23.45 | $23.49 | $23.13 | $23.34 | $21.90 | 346,598 |
| 2020-07-07 | $23.59 | $23.68 | $23.36 | $23.38 | $21.94 | 487,553 |
| 2020-07-06 | $24.28 | $24.36 | $23.81 | $23.86 | $22.39 | 391,179 |
| 2020-07-02 | $24.31 | $24.40 | $23.76 | $23.88 | $22.41 | 385,589 |
| 2020-07-01 | $23.45 | $24.03 | $23.44 | $23.93 | $22.46 | 748,188 |
| 2020-06-30 | $23.13 | $23.51 | $23.06 | $23.38 | $21.94 | 771,916 |
| 2020-06-29 | $22.93 | $23.14 | $22.61 | $23.12 | $21.70 | 628,743 |
| 2020-06-26 | $23.05 | $23.15 | $22.67 | $22.71 | $21.31 | 384,493 |
| 2020-06-25 | $22.73 | $23.15 | $22.70 | $23.14 | $21.72 | 426,656 |
| 2020-06-24 | $23.23 | $23.26 | $22.33 | $22.86 | $21.45 | 513,136 |
| 2020-06-23 | $23.85 | $23.86 | $23.44 | $23.51 | $22.06 | 409,294 |
| 2020-06-22 | $23.61 | $23.66 | $23.22 | $23.60 | $22.15 | 1,347,627 |
| 2020-06-19 | $24.31 | $24.31 | $23.51 | $23.66 | $22.20 | 582,436 |
| 2020-06-18 | $24.23 | $24.29 | $24.02 | $24.14 | $22.49 | 355,267 |
| 2020-06-17 | $24.89 | $24.89 | $24.42 | $24.43 | $22.76 | 317,405 |
| 2020-06-16 | $25.18 | $25.22 | $24.45 | $24.78 | $23.08 | 554,201 |
| 2020-06-15 | $23.28 | $24.42 | $23.20 | $24.32 | $22.65 | 438,730 |
| 2020-06-12 | $23.96 | $24.09 | $23.36 | $23.99 | $22.35 | 514,460 |
| 2020-06-11 | $23.70 | $23.96 | $23.10 | $23.17 | $21.58 | 782,610 |
| 2020-06-10 | $25.31 | $25.31 | $24.52 | $24.72 | $23.03 | 825,700 |
| 2020-06-09 | $25.44 | $25.52 | $25.10 | $25.38 | $23.64 | 1,273,880 |
| 2020-06-08 | $25.48 | $25.78 | $25.47 | $25.77 | $24.01 | 438,191 |
| 2020-06-05 | $25.14 | $25.56 | $25.06 | $25.14 | $23.42 | 607,099 |
| 2020-06-04 | $24.46 | $24.46 | $24.03 | $24.24 | $22.58 | 489,035 |
| 2020-06-03 | $23.97 | $24.60 | $23.97 | $24.48 | $22.80 | 468,455 |
| 2020-06-02 | $23.70 | $23.81 | $23.51 | $23.74 | $22.11 | 462,852 |
| 2020-06-01 | $23.00 | $23.70 | $23.00 | $23.52 | $21.91 | 987,122 |
| 2020-05-29 | $23.10 | $23.23 | $22.87 | $23.03 | $21.45 | 594,487 |
| 2020-05-28 | $23.37 | $23.37 | $23.08 | $23.26 | $21.67 | 794,839 |
| 2020-05-27 | $23.12 | $23.24 | $22.60 | $23.16 | $21.57 | 442,676 |
| 2020-05-26 | $22.56 | $22.78 | $22.48 | $22.70 | $21.15 | 1,369,412 |
| 2020-05-22 | $21.56 | $21.89 | $21.50 | $21.87 | $20.37 | 563,135 |
| 2020-05-21 | $21.54 | $21.73 | $21.38 | $21.57 | $20.09 | 419,060 |
| 2020-05-20 | $21.66 | $21.70 | $21.41 | $21.58 | $20.10 | 869,719 |
| 2020-05-19 | $21.60 | $21.69 | $21.36 | $21.36 | $19.90 | 403,301 |
| 2020-05-18 | $21.05 | $21.83 | $21.05 | $21.65 | $20.17 | 439,419 |
| 2020-05-15 | $20.39 | $20.46 | $20.10 | $20.43 | $19.03 | 605,634 |
| 2020-05-14 | $20.17 | $20.53 | $19.69 | $20.53 | $19.12 | 507,386 |
| 2020-05-13 | $20.87 | $20.90 | $20.36 | $20.46 | $19.06 | 742,629 |
| 2020-05-12 | $22.08 | $22.08 | $20.94 | $20.95 | $19.52 | 1,353,913 |
| 2020-05-11 | $22.13 | $22.32 | $21.87 | $21.99 | $20.48 | 598,194 |
| 2020-05-08 | $22.08 | $22.38 | $22.06 | $22.29 | $20.76 | 341,373 |
| 2020-05-07 | $21.70 | $22.08 | $21.65 | $21.77 | $20.28 | 648,608 |
| 2020-05-06 | $21.99 | $21.99 | $21.45 | $21.46 | $19.99 | 757,290 |
| 2020-05-05 | $22.00 | $22.17 | $21.82 | $21.85 | $20.35 | 873,961 |
| 2020-05-04 | $21.60 | $21.76 | $21.27 | $21.74 | $20.25 | 601,601 |
| 2020-05-01 | $22.14 | $22.14 | $21.63 | $21.82 | $20.33 | 718,484 |
| 2020-04-30 | $22.55 | $22.70 | $22.25 | $22.63 | $21.08 | 457,122 |
| 2020-04-29 | $23.02 | $23.21 | $22.81 | $22.93 | $21.36 | 1,145,910 |
| 2020-04-28 | $22.77 | $23.13 | $22.56 | $22.58 | $21.03 | 1,500,004 |
| 2020-04-27 | $21.79 | $22.43 | $21.79 | $22.37 | $20.84 | 2,838,547 |
| 2020-04-24 | $21.73 | $21.74 | $21.37 | $21.61 | $20.13 | 2,272,448 |
| 2020-04-23 | $21.86 | $21.96 | $21.46 | $21.52 | $20.05 | 847,159 |
| 2020-04-22 | $21.76 | $21.88 | $21.54 | $21.75 | $20.26 | 352,711 |
| 2020-04-21 | $21.18 | $21.57 | $21.10 | $21.40 | $19.93 | 599,181 |
| 2020-04-20 | $22.12 | $22.37 | $21.78 | $21.80 | $20.31 | 596,028 |
| 2020-04-17 | $22.46 | $22.72 | $22.33 | $22.62 | $21.07 | 405,582 |
| 2020-04-16 | $22.21 | $22.30 | $21.79 | $21.97 | $20.47 | 657,944 |
| 2020-04-15 | $22.43 | $22.57 | $21.97 | $22.21 | $20.69 | 287,321 |
| 2020-04-14 | $22.92 | $23.31 | $22.92 | $23.15 | $21.56 | 375,156 |
| 2020-04-13 | $23.51 | $23.51 | $22.34 | $22.45 | $20.91 | 1,133,589 |
| 2020-04-09 | $22.64 | $23.72 | $22.64 | $23.51 | $21.90 | 409,068 |
| 2020-04-08 | $21.20 | $22.34 | $20.85 | $22.25 | $20.73 | 505,134 |
| 2020-04-07 | $21.48 | $21.80 | $20.79 | $20.79 | $19.37 | 326,823 |
| 2020-04-06 | $19.92 | $20.71 | $19.92 | $20.61 | $19.20 | 812,932 |
| 2020-04-03 | $19.40 | $19.54 | $18.81 | $19.20 | $17.89 | 305,366 |
| 2020-04-02 | $19.22 | $19.86 | $19.10 | $19.50 | $18.16 | 901,134 |
| 2020-04-01 | $19.78 | $19.91 | $18.99 | $19.43 | $18.10 | 2,249,734 |
| 2020-03-31 | $21.19 | $21.19 | $20.25 | $20.80 | $19.38 | 648,613 |
| 2020-03-30 | $20.87 | $21.32 | $20.35 | $21.29 | $19.83 | 492,930 |
| 2020-03-27 | $20.27 | $21.34 | $20.00 | $20.84 | $19.41 | 776,365 |
| 2020-03-26 | $19.73 | $20.90 | $19.51 | $20.83 | $19.40 | 1,016,772 |
| 2020-03-25 | $18.69 | $20.43 | $18.41 | $19.46 | $18.13 | 720,725 |
| 2020-03-24 | $17.76 | $18.52 | $17.48 | $18.48 | $17.21 | 1,166,226 |
| 2020-03-23 | $17.68 | $17.74 | $16.54 | $16.90 | $15.74 | 684,330 |
| 2020-03-20 | $18.88 | $19.48 | $17.71 | $17.86 | $16.64 | 533,498 |
| 2020-03-19 | $18.64 | $19.42 | $18.04 | $18.98 | $17.41 | 881,019 |
| 2020-03-18 | $19.89 | $20.29 | $18.27 | $19.01 | $17.43 | 632,309 |
| 2020-03-17 | $20.10 | $21.28 | $19.53 | $20.91 | $19.18 | 1,732,234 |
| 2020-03-16 | $21.77 | $22.45 | $19.73 | $19.78 | $18.14 | 2,352,368 |
| 2020-03-13 | $23.07 | $24.08 | $22.07 | $24.00 | $22.01 | 1,199,549 |
| 2020-03-12 | $22.91 | $23.68 | $22.00 | $22.06 | $20.23 | 1,161,031 |
| 2020-03-11 | $25.54 | $25.56 | $24.36 | $24.56 | $22.52 | 495,451 |
| 2020-03-10 | $25.74 | $26.21 | $24.76 | $26.19 | $24.02 | 548,768 |
| 2020-03-09 | $25.75 | $26.50 | $25.10 | $25.10 | $23.02 | 1,287,873 |
| 2020-03-06 | $27.04 | $27.29 | $26.33 | $27.21 | $24.95 | 366,969 |
| 2020-03-05 | $27.88 | $28.02 | $27.35 | $27.69 | $25.39 | 220,920 |
| 2020-03-04 | $27.68 | $28.31 | $27.67 | $28.31 | $25.96 | 300,776 |
| 2020-03-03 | $27.37 | $27.96 | $27.04 | $27.27 | $25.01 | 999,843 |
| 2020-03-02 | $26.29 | $27.31 | $26.17 | $27.31 | $25.04 | 2,197,989 |
| 2020-02-28 | $26.21 | $26.43 | $25.42 | $26.20 | $24.03 | 849,860 |
| 2020-02-27 | $27.95 | $27.98 | $26.84 | $26.86 | $24.63 | 866,415 |
| 2020-02-26 | $28.70 | $28.92 | $28.34 | $28.37 | $26.02 | 288,339 |
| 2020-02-25 | $29.56 | $29.59 | $28.59 | $28.67 | $26.29 | 430,934 |
| 2020-02-24 | $29.63 | $29.75 | $29.33 | $29.47 | $27.03 | 395,280 |
| 2020-02-21 | $29.77 | $29.91 | $29.73 | $29.88 | $27.40 | 270,760 |
| 2020-02-20 | $29.41 | $29.79 | $29.35 | $29.79 | $27.32 | 237,013 |
| 2020-02-19 | $29.85 | $29.85 | $29.43 | $29.44 | $27.00 | 326,875 |
| 2020-02-18 | $29.89 | $29.90 | $29.67 | $29.84 | $27.36 | 236,083 |
| 2020-02-14 | $29.63 | $29.89 | $29.63 | $29.89 | $27.41 | 194,055 |
| 2020-02-13 | $29.30 | $29.62 | $29.30 | $29.58 | $27.13 | 231,562 |
| 2020-02-12 | $29.26 | $29.47 | $29.15 | $29.40 | $26.96 | 188,380 |
| 2020-02-11 | $29.12 | $29.38 | $29.12 | $29.23 | $26.81 | 229,548 |
| 2020-02-10 | $28.74 | $29.00 | $28.70 | $28.99 | $26.59 | 691,030 |
| 2020-02-07 | $28.69 | $28.75 | $28.60 | $28.68 | $26.30 | 290,859 |
| 2020-02-06 | $28.65 | $28.76 | $28.62 | $28.70 | $26.32 | 151,849 |
| 2020-02-05 | $28.63 | $28.68 | $28.53 | $28.59 | $26.22 | 197,269 |
| 2020-02-04 | $28.39 | $28.68 | $28.32 | $28.58 | $26.21 | 431,134 |
| 2020-02-03 | $28.23 | $28.47 | $28.23 | $28.26 | $25.92 | 219,627 |
| 2020-01-31 | $28.51 | $28.51 | $28.10 | $28.19 | $25.85 | 260,302 |
| 2020-01-30 | $28.45 | $28.57 | $28.39 | $28.53 | $26.16 | 167,038 |
| 2020-01-29 | $28.68 | $28.72 | $28.49 | $28.51 | $26.14 | 151,250 |
| 2020-01-28 | $28.56 | $28.70 | $28.52 | $28.60 | $26.23 | 172,303 |
| 2020-01-27 | $28.53 | $28.59 | $28.40 | $28.49 | $26.13 | 260,675 |
| 2020-01-24 | $28.75 | $28.81 | $28.56 | $28.63 | $26.25 | 278,032 |
| 2020-01-23 | $28.51 | $28.75 | $28.40 | $28.74 | $26.36 | 173,335 |
| 2020-01-22 | $28.76 | $28.82 | $28.45 | $28.52 | $26.15 | 315,448 |
| 2020-01-21 | $28.44 | $28.71 | $28.39 | $28.69 | $26.31 | 249,384 |
| 2020-01-17 | $28.39 | $28.51 | $28.37 | $28.40 | $26.04 | 257,197 |
| 2020-01-16 | $28.21 | $28.39 | $28.17 | $28.39 | $26.03 | 534,877 |
| 2020-01-15 | $27.97 | $28.22 | $27.97 | $28.16 | $25.82 | 199,064 |
| 2020-01-14 | $28.01 | $28.01 | $27.76 | $27.92 | $25.60 | 215,410 |
| 2020-01-13 | $27.73 | $28.03 | $27.72 | $28.03 | $25.70 | 320,766 |
| 2020-01-10 | $27.53 | $27.72 | $27.46 | $27.71 | $25.41 | 348,470 |
| 2020-01-09 | $27.53 | $27.56 | $27.41 | $27.47 | $25.19 | 247,428 |
| 2020-01-08 | $27.40 | $27.55 | $27.36 | $27.49 | $25.21 | 336,924 |
| 2020-01-07 | $27.72 | $27.72 | $27.27 | $27.39 | $25.12 | 903,329 |
| 2020-01-06 | $27.68 | $27.81 | $27.59 | $27.72 | $25.42 | 1,065,274 |
| 2020-01-03 | $27.46 | $27.74 | $27.35 | $27.69 | $25.39 | 405,212 |
| 2020-01-02 | $27.99 | $27.99 | $27.34 | $27.48 | $25.20 | 2,045,905 |
| 2019-12-31 | $27.65 | $27.86 | $27.64 | $27.86 | $25.55 | 256,477 |
| 2019-12-30 | $27.62 | $27.66 | $27.50 | $27.66 | $25.37 | 244,090 |
| 2019-12-27 | $27.59 | $27.65 | $27.51 | $27.63 | $25.34 | 218,571 |
| 2019-12-26 | $27.45 | $27.55 | $27.40 | $27.55 | $25.26 | 187,255 |
| 2019-12-24 | $27.35 | $27.46 | $27.32 | $27.39 | $25.12 | 199,201 |
| 2019-12-23 | $27.55 | $27.60 | $27.30 | $27.35 | $25.08 | 325,961 |
| 2019-12-20 | $27.40 | $27.59 | $27.40 | $27.52 | $25.24 | 230,098 |
| 2019-12-19 | $27.27 | $27.54 | $27.27 | $27.52 | $25.05 | 165,369 |
| 2019-12-18 | $26.94 | $27.35 | $26.94 | $27.28 | $24.83 | 193,811 |
| 2019-12-17 | $27.27 | $27.30 | $26.92 | $26.94 | $24.53 | 230,090 |
| 2019-12-16 | $27.08 | $27.27 | $26.91 | $27.22 | $24.78 | 235,122 |
| 2019-12-13 | $27.05 | $27.15 | $26.82 | $27.03 | $24.61 | 301,802 |
| 2019-12-12 | $27.40 | $27.48 | $26.98 | $27.03 | $24.61 | 450,492 |
| 2019-12-11 | $27.72 | $27.72 | $27.31 | $27.40 | $24.94 | 185,042 |
| 2019-12-10 | $27.83 | $27.89 | $27.62 | $27.67 | $25.19 | 176,095 |
| 2019-12-09 | $27.82 | $27.87 | $27.68 | $27.83 | $25.34 | 496,675 |
| 2019-12-06 | $27.74 | $27.92 | $27.67 | $27.78 | $25.29 | 213,769 |
| 2019-12-05 | $27.69 | $27.74 | $27.55 | $27.74 | $25.25 | 220,371 |
| 2019-12-04 | $27.58 | $27.80 | $27.53 | $27.69 | $25.21 | 160,304 |
| 2019-12-03 | $27.37 | $27.62 | $27.37 | $27.58 | $25.11 | 192,339 |
| 2019-12-02 | $27.80 | $27.80 | $27.39 | $27.39 | $24.93 | 233,476 |
| 2019-11-29 | $27.99 | $28.04 | $27.82 | $27.83 | $25.34 | 100,065 |
| 2019-11-27 | $27.82 | $27.97 | $27.74 | $27.97 | $25.46 | 133,324 |
| 2019-11-26 | $27.53 | $27.82 | $27.50 | $27.81 | $25.32 | 255,125 |
| 2019-11-25 | $27.41 | $27.60 | $27.41 | $27.45 | $24.99 | 194,866 |
| 2019-11-22 | $27.54 | $27.54 | $27.23 | $27.38 | $24.93 | 179,759 |
| 2019-11-21 | $27.83 | $27.83 | $27.47 | $27.48 | $25.02 | 308,991 |
| 2019-11-20 | $27.90 | $27.95 | $27.74 | $27.87 | $25.37 | 165,532 |
| 2019-11-19 | $27.90 | $27.95 | $27.81 | $27.89 | $25.39 | 187,423 |
| 2019-11-18 | $27.72 | $27.95 | $27.72 | $27.82 | $25.33 | 374,467 |
| 2019-11-15 | $27.59 | $27.70 | $27.55 | $27.70 | $25.22 | 208,180 |
| 2019-11-14 | $27.38 | $27.56 | $27.38 | $27.55 | $25.08 | 253,017 |
| 2019-11-13 | $27.09 | $27.38 | $27.09 | $27.33 | $24.88 | 517,393 |
| 2019-11-12 | $27.34 | $27.47 | $27.06 | $27.10 | $24.67 | 241,233 |
| 2019-11-11 | $27.20 | $27.38 | $27.20 | $27.29 | $24.84 | 269,824 |
| 2019-11-08 | $27.25 | $27.40 | $27.20 | $27.23 | $24.79 | 214,896 |
| 2019-11-07 | $27.56 | $27.58 | $27.21 | $27.29 | $24.84 | 604,578 |
| 2019-11-06 | $27.57 | $27.71 | $27.52 | $27.58 | $25.11 | 180,521 |
| 2019-11-05 | $27.92 | $27.97 | $27.41 | $27.53 | $25.06 | 563,783 |
| 2019-11-04 | $28.18 | $28.25 | $27.94 | $27.97 | $25.46 | 312,631 |
| 2019-11-01 | $28.24 | $28.33 | $27.96 | $28.18 | $25.65 | 309,403 |
| 2019-10-31 | $28.34 | $28.35 | $28.10 | $28.19 | $25.66 | 218,094 |
| 2019-10-30 | $28.13 | $28.27 | $27.96 | $28.27 | $25.74 | 175,906 |
| 2019-10-29 | $28.00 | $28.23 | $28.00 | $28.10 | $25.58 | 230,999 |
| 2019-10-28 | $28.15 | $28.15 | $27.95 | $27.98 | $25.47 | 310,663 |
| 2019-10-25 | $28.39 | $28.39 | $28.10 | $28.15 | $25.63 | 225,408 |
| 2019-10-24 | $28.53 | $28.53 | $28.33 | $28.44 | $25.89 | 198,207 |
| 2019-10-23 | $28.42 | $28.49 | $28.24 | $28.45 | $25.90 | 148,271 |
| 2019-10-22 | $28.55 | $28.55 | $28.36 | $28.38 | $25.84 | 179,165 |
| 2019-10-21 | $28.32 | $28.50 | $28.24 | $28.50 | $25.95 | 314,813 |
| 2019-10-18 | $28.02 | $28.30 | $28.02 | $28.28 | $25.75 | 215,440 |
| 2019-10-17 | $27.94 | $28.10 | $27.90 | $28.05 | $25.54 | 161,835 |
| 2019-10-16 | $27.86 | $27.88 | $27.70 | $27.88 | $25.38 | 203,446 |
| 2019-10-15 | $27.87 | $27.87 | $27.69 | $27.86 | $25.36 | 280,879 |
| 2019-10-14 | $27.85 | $27.92 | $27.73 | $27.83 | $25.34 | 164,465 |
| 2019-10-11 | $27.90 | $28.03 | $27.79 | $27.82 | $25.33 | 345,480 |
| 2019-10-10 | $27.80 | $27.88 | $27.68 | $27.84 | $25.34 | 215,792 |
| 2019-10-09 | $27.87 | $27.99 | $27.75 | $27.80 | $25.31 | 516,823 |
| 2019-10-08 | $27.80 | $27.95 | $27.61 | $27.75 | $25.26 | 262,308 |
| 2019-10-07 | $27.88 | $28.00 | $27.78 | $27.88 | $25.38 | 223,750 |
| 2019-10-04 | $27.83 | $27.95 | $27.81 | $27.94 | $25.44 | 189,354 |
| 2019-10-03 | $27.49 | $27.84 | $27.43 | $27.78 | $25.29 | 436,394 |
| 2019-10-02 | $27.55 | $27.62 | $27.33 | $27.48 | $25.02 | 332,099 |
| 2019-10-01 | $27.88 | $27.92 | $27.56 | $27.61 | $25.14 | 728,300 |
| 2019-09-30 | $27.85 | $28.01 | $27.85 | $27.90 | $25.40 | 340,019 |
| 2019-09-27 | $28.06 | $28.07 | $27.65 | $27.84 | $25.34 | 247,193 |
| 2019-09-26 | $27.85 | $28.04 | $27.82 | $27.99 | $25.48 | 191,793 |
| 2019-09-25 | $27.69 | $27.81 | $27.65 | $27.76 | $25.27 | 145,050 |
| 2019-09-24 | $27.84 | $27.89 | $27.61 | $27.72 | $25.24 | 280,965 |
| 2019-09-23 | $27.70 | $27.87 | $27.68 | $27.74 | $25.25 | 209,572 |
| 2019-09-20 | $27.82 | $27.86 | $27.65 | $27.72 | $25.24 | 244,770 |
| 2019-09-19 | $27.92 | $28.06 | $27.88 | $27.96 | $25.25 | 285,564 |
| 2019-09-18 | $28.01 | $28.02 | $27.63 | $27.86 | $25.16 | 163,029 |
| 2019-09-17 | $27.77 | $27.95 | $27.77 | $27.95 | $25.24 | 214,888 |
| 2019-09-16 | $27.44 | $27.68 | $27.38 | $27.67 | $24.99 | 162,557 |
| 2019-09-13 | $27.69 | $27.79 | $27.32 | $27.41 | $24.75 | 264,760 |
| 2019-09-12 | $27.77 | $27.86 | $27.55 | $27.72 | $25.03 | 362,191 |
| 2019-09-11 | $27.53 | $27.62 | $27.36 | $27.58 | $24.91 | 205,678 |
| 2019-09-10 | $27.72 | $27.72 | $27.29 | $27.53 | $24.86 | 214,264 |
| 2019-09-09 | $27.97 | $27.97 | $27.74 | $27.83 | $25.13 | 264,680 |
| 2019-09-06 | $27.97 | $28.05 | $27.89 | $27.97 | $25.26 | 234,398 |
| 2019-09-05 | $28.16 | $28.16 | $27.84 | $27.91 | $25.20 | 271,878 |
| 2019-09-04 | $28.00 | $28.13 | $27.95 | $28.11 | $25.38 | 222,478 |
| 2019-09-03 | $27.56 | $27.88 | $27.50 | $27.86 | $25.16 | 257,139 |
| 2019-08-30 | $27.62 | $27.67 | $27.47 | $27.59 | $24.91 | 223,891 |
| 2019-08-29 | $27.45 | $27.58 | $27.41 | $27.56 | $24.89 | 163,934 |
| 2019-08-28 | $27.25 | $27.38 | $27.19 | $27.31 | $24.66 | 198,204 |
| 2019-08-27 | $27.49 | $27.54 | $27.23 | $27.25 | $24.61 | 213,233 |
| 2019-08-26 | $27.25 | $27.35 | $27.15 | $27.34 | $24.69 | 156,811 |
| 2019-08-23 | $27.49 | $27.66 | $27.03 | $27.14 | $24.51 | 276,298 |
| 2019-08-22 | $27.42 | $27.52 | $27.21 | $27.49 | $24.82 | 191,999 |
| 2019-08-21 | $27.35 | $27.43 | $27.24 | $27.38 | $24.73 | 170,802 |
| 2019-08-20 | $27.55 | $27.56 | $27.25 | $27.27 | $24.63 | 196,929 |
| 2019-08-19 | $27.38 | $27.52 | $27.27 | $27.48 | $24.82 | 131,509 |
| 2019-08-16 | $27.07 | $27.31 | $27.03 | $27.25 | $24.61 | 213,912 |
| 2019-08-15 | $26.75 | $27.04 | $26.75 | $27.00 | $24.38 | 556,955 |
| 2019-08-14 | $27.11 | $27.13 | $26.67 | $26.72 | $24.12 | 387,482 |
| 2019-08-13 | $27.07 | $27.22 | $26.93 | $27.13 | $24.50 | 201,715 |
| 2019-08-12 | $27.15 | $27.20 | $26.97 | $27.10 | $24.47 | 235,185 |
| 2019-08-09 | $27.17 | $27.22 | $26.93 | $27.16 | $24.53 | 169,961 |
| 2019-08-08 | $26.79 | $27.20 | $26.68 | $27.20 | $24.56 | 224,561 |
| 2019-08-07 | $26.43 | $26.91 | $26.16 | $26.75 | $24.16 | 349,823 |
| 2019-08-06 | $26.24 | $26.62 | $26.18 | $26.47 | $23.90 | 218,164 |
| 2019-08-05 | $26.64 | $26.64 | $25.86 | $26.20 | $23.66 | 350,973 |
| 2019-08-02 | $26.48 | $26.83 | $26.48 | $26.70 | $24.11 | 344,131 |
| 2019-08-01 | $26.61 | $26.83 | $26.43 | $26.58 | $24.00 | 274,599 |
| 2019-07-31 | $26.71 | $26.90 | $26.45 | $26.60 | $24.02 | 164,871 |
| 2019-07-30 | $26.47 | $26.78 | $26.47 | $26.69 | $24.10 | 150,725 |
| 2019-07-29 | $26.42 | $26.65 | $26.42 | $26.47 | $23.90 | 180,553 |
| 2019-07-26 | $26.33 | $26.42 | $26.21 | $26.38 | $23.82 | 204,093 |
| 2019-07-25 | $26.43 | $26.43 | $26.20 | $26.29 | $23.74 | 189,948 |
| 2019-07-24 | $26.44 | $26.47 | $26.29 | $26.44 | $23.88 | 180,755 |
| 2019-07-23 | $26.18 | $26.41 | $26.10 | $26.41 | $23.85 | 334,114 |
| 2019-07-22 | $26.19 | $26.27 | $26.01 | $26.10 | $23.57 | 192,008 |
| 2019-07-19 | $26.59 | $26.68 | $26.12 | $26.13 | $23.60 | 271,256 |
| 2019-07-18 | $26.54 | $26.64 | $26.37 | $26.58 | $24.00 | 212,371 |
| 2019-07-17 | $26.71 | $26.78 | $26.43 | $26.56 | $23.98 | 153,315 |
| 2019-07-16 | $26.72 | $26.78 | $26.60 | $26.66 | $24.07 | 140,009 |
| 2019-07-15 | $26.78 | $26.88 | $26.71 | $26.72 | $24.13 | 176,842 |
| 2019-07-12 | $26.82 | $26.83 | $26.63 | $26.74 | $24.15 | 157,489 |
| 2019-07-11 | $27.13 | $27.13 | $26.68 | $26.78 | $24.18 | 237,953 |
| 2019-07-10 | $27.08 | $27.19 | $26.96 | $27.13 | $24.50 | 215,281 |
| 2019-07-09 | $26.84 | $27.02 | $26.78 | $27.00 | $24.38 | 159,719 |
| 2019-07-08 | $26.76 | $26.92 | $26.72 | $26.88 | $24.27 | 194,944 |
| 2019-07-05 | $26.75 | $26.88 | $26.39 | $26.80 | $24.20 | 415,701 |
| 2019-07-03 | $26.66 | $26.91 | $26.65 | $26.90 | $24.29 | 145,730 |
| 2019-07-02 | $26.17 | $26.55 | $26.17 | $26.54 | $23.97 | 239,634 |
| 2019-07-01 | $26.33 | $26.33 | $25.81 | $26.10 | $23.57 | 1,046,757 |
| 2019-06-28 | $26.08 | $26.29 | $26.08 | $26.18 | $23.64 | 246,226 |
| 2019-06-27 | $25.83 | $26.06 | $25.80 | $26.02 | $23.50 | 137,217 |
| 2019-06-26 | $26.26 | $26.26 | $25.68 | $25.73 | $23.24 | 327,410 |
| 2019-06-25 | $26.62 | $26.70 | $26.24 | $26.26 | $23.71 | 221,845 |
| 2019-06-24 | $26.83 | $26.85 | $26.55 | $26.59 | $24.01 | 177,526 |
| 2019-06-21 | $27.09 | $27.09 | $26.67 | $26.79 | $24.19 | 206,179 |
| 2019-06-20 | $27.39 | $27.43 | $27.30 | $27.35 | $24.48 | 231,327 |
| 2019-06-19 | $27.02 | $27.28 | $26.88 | $27.22 | $24.37 | 122,895 |
| 2019-06-18 | $27.28 | $27.33 | $26.94 | $27.04 | $24.21 | 213,436 |
| 2019-06-17 | $26.86 | $27.10 | $26.86 | $27.10 | $24.26 | 148,006 |
| 2019-06-14 | $26.76 | $26.91 | $26.76 | $26.80 | $23.99 | 102,825 |
| 2019-06-13 | $26.72 | $26.77 | $26.63 | $26.77 | $23.97 | 464,066 |
| 2019-06-12 | $26.60 | $26.73 | $26.59 | $26.65 | $23.86 | 123,971 |
| 2019-06-11 | $26.61 | $26.61 | $26.38 | $26.57 | $23.79 | 770,328 |
| 2019-06-10 | $26.65 | $26.65 | $26.42 | $26.54 | $23.76 | 228,271 |
| 2019-06-07 | $26.66 | $26.75 | $26.56 | $26.59 | $23.80 | 195,909 |
| 2019-06-06 | $26.52 | $26.55 | $26.32 | $26.50 | $23.72 | 243,607 |
| 2019-06-05 | $26.06 | $26.48 | $26.00 | $26.48 | $23.71 | 473,967 |
| 2019-06-04 | $26.06 | $26.11 | $25.70 | $25.92 | $23.20 | 752,448 |
| 2019-06-03 | $26.03 | $26.07 | $25.85 | $26.04 | $23.31 | 318,133 |
| 2019-05-31 | $25.74 | $26.10 | $25.66 | $25.97 | $23.25 | 200,889 |
| 2019-05-30 | $25.74 | $25.93 | $25.73 | $25.81 | $23.11 | 112,404 |
| 2019-05-29 | $25.99 | $26.06 | $25.62 | $25.71 | $23.02 | 247,405 |
| 2019-05-28 | $26.40 | $26.46 | $26.03 | $26.03 | $23.30 | 401,440 |
| 2019-05-24 | $26.33 | $26.43 | $26.28 | $26.32 | $23.56 | 196,162 |
| 2019-05-23 | $26.11 | $26.25 | $26.05 | $26.22 | $23.47 | 165,989 |
| 2019-05-22 | $26.15 | $26.19 | $26.06 | $26.18 | $23.43 | 113,769 |
| 2019-05-21 | $26.00 | $26.16 | $25.97 | $26.11 | $23.37 | 101,392 |
| 2019-05-20 | $26.20 | $26.28 | $25.79 | $25.89 | $23.18 | 151,718 |
| 2019-05-17 | $26.25 | $26.32 | $26.13 | $26.28 | $23.53 | 160,392 |
| 2019-05-16 | $26.19 | $26.41 | $26.19 | $26.32 | $23.56 | 114,906 |
| 2019-05-15 | $26.02 | $26.25 | $25.94 | $26.19 | $23.45 | 155,915 |
| 2019-05-14 | $25.99 | $26.10 | $25.92 | $26.03 | $23.30 | 162,790 |
| 2019-05-13 | $25.79 | $25.96 | $25.75 | $25.93 | $23.21 | 274,634 |
| 2019-05-10 | $25.63 | $26.02 | $25.62 | $25.97 | $23.25 | 102,540 |
| 2019-05-09 | $25.56 | $25.73 | $25.39 | $25.67 | $22.98 | 170,217 |
| 2019-05-08 | $25.66 | $25.84 | $25.61 | $25.62 | $22.94 | 129,817 |
| 2019-05-07 | $26.05 | $26.07 | $25.47 | $25.63 | $22.95 | 204,058 |
| 2019-05-06 | $26.07 | $26.19 | $25.96 | $26.11 | $23.37 | 160,919 |
| 2019-05-03 | $26.08 | $26.22 | $25.98 | $26.21 | $23.46 | 112,346 |
| 2019-05-02 | $25.94 | $26.20 | $25.90 | $25.96 | $23.24 | 209,886 |
| 2019-05-01 | $25.98 | $26.23 | $25.91 | $25.96 | $23.24 | 198,440 |
| 2019-04-30 | $25.72 | $25.97 | $25.55 | $25.93 | $23.21 | 332,018 |
| 2019-04-29 | $25.91 | $26.00 | $25.66 | $25.67 | $22.98 | 356,733 |
| 2019-04-26 | $25.84 | $25.95 | $25.74 | $25.91 | $23.20 | 232,207 |
| 2019-04-25 | $25.71 | $25.80 | $25.55 | $25.74 | $23.04 | 124,463 |
| 2019-04-24 | $25.64 | $25.85 | $25.64 | $25.77 | $23.07 | 141,220 |
| 2019-04-23 | $25.34 | $25.63 | $25.24 | $25.55 | $22.87 | 146,465 |
| 2019-04-22 | $25.53 | $25.53 | $25.03 | $25.24 | $22.60 | 323,586 |
| 2019-04-18 | $25.40 | $25.59 | $25.29 | $25.53 | $22.86 | 145,506 |
| 2019-04-17 | $25.67 | $25.67 | $25.27 | $25.35 | $22.69 | 240,320 |
| 2019-04-16 | $26.18 | $26.18 | $25.48 | $25.60 | $22.92 | 396,501 |
| 2019-04-15 | $26.31 | $26.32 | $26.10 | $26.18 | $23.44 | 224,598 |
| 2019-04-12 | $26.17 | $26.32 | $25.99 | $26.32 | $23.56 | 269,298 |
| 2019-04-11 | $26.22 | $26.30 | $26.08 | $26.19 | $23.45 | 142,056 |
| 2019-04-10 | $26.02 | $26.21 | $26.02 | $26.21 | $23.46 | 122,827 |
| 2019-04-09 | $26.08 | $26.09 | $25.92 | $25.94 | $23.22 | 282,281 |
| 2019-04-08 | $26.25 | $26.25 | $26.02 | $26.10 | $23.37 | 194,944 |
| 2019-04-05 | $26.10 | $26.25 | $26.04 | $26.25 | $23.50 | 193,517 |
| 2019-04-04 | $26.13 | $26.14 | $25.93 | $26.05 | $23.32 | 378,560 |
| 2019-04-03 | $26.13 | $26.21 | $25.94 | $26.11 | $23.37 | 371,353 |
| 2019-04-02 | $25.94 | $26.15 | $25.76 | $26.11 | $23.37 | 317,271 |
| 2019-04-01 | $26.00 | $26.02 | $25.66 | $25.95 | $23.23 | 770,331 |
| 2019-03-29 | $26.02 | $26.04 | $25.88 | $25.97 | $23.25 | 203,106 |
| 2019-03-28 | $25.80 | $25.98 | $25.74 | $25.97 | $23.25 | 154,521 |
| 2019-03-27 | $25.85 | $25.88 | $25.61 | $25.76 | $23.06 | 126,289 |
| 2019-03-26 | $25.67 | $25.82 | $25.64 | $25.80 | $23.10 | 226,823 |
| 2019-03-25 | $25.59 | $25.69 | $25.44 | $25.61 | $22.93 | 228,040 |
| 2019-03-22 | $25.79 | $25.93 | $25.56 | $25.56 | $22.88 | 1,216,832 |
| 2019-03-21 | $25.28 | $25.77 | $25.28 | $25.75 | $23.05 | 166,858 |
| 2019-03-20 | $25.25 | $25.46 | $25.06 | $25.33 | $22.68 | 151,201 |
| 2019-03-19 | $25.34 | $25.38 | $25.17 | $25.25 | $22.60 | 282,118 |
| 2019-03-18 | $25.50 | $25.52 | $25.20 | $25.33 | $22.68 | 199,960 |
| 2019-03-15 | $25.61 | $25.64 | $25.41 | $25.46 | $22.79 | 158,395 |
| 2019-03-14 | $25.74 | $25.81 | $25.68 | $25.80 | $22.86 | 94,015 |
| 2019-03-13 | $25.64 | $25.82 | $25.64 | $25.75 | $22.81 | 142,168 |
| 2019-03-12 | $25.54 | $25.69 | $25.53 | $25.63 | $22.71 | 827,515 |
| 2019-03-11 | $25.22 | $25.53 | $25.22 | $25.51 | $22.60 | 151,689 |
| 2019-03-08 | $25.07 | $25.23 | $25.04 | $25.16 | $22.29 | 113,691 |
| 2019-03-07 | $25.20 | $25.36 | $25.06 | $25.13 | $22.26 | 233,236 |
| 2019-03-06 | $25.30 | $25.37 | $25.16 | $25.18 | $22.31 | 127,315 |
| 2019-03-05 | $25.21 | $25.39 | $25.17 | $25.30 | $22.42 | 168,265 |
| 2019-03-04 | $25.23 | $25.25 | $24.94 | $25.22 | $22.34 | 864,249 |
| 2019-03-01 | $25.23 | $25.23 | $24.84 | $25.12 | $22.26 | 325,231 |
| 2019-02-28 | $25.13 | $25.45 | $25.04 | $25.19 | $22.32 | 137,065 |
| 2019-02-27 | $25.23 | $25.23 | $24.94 | $25.12 | $22.26 | 204,460 |
| 2019-02-26 | $25.34 | $25.38 | $25.20 | $25.23 | $22.35 | 168,089 |
| 2019-02-25 | $25.58 | $25.58 | $25.31 | $25.32 | $22.43 | 232,541 |
| 2019-02-22 | $25.42 | $25.60 | $25.35 | $25.52 | $22.61 | 352,339 |
| 2019-02-21 | $25.26 | $25.39 | $25.13 | $25.38 | $22.49 | 178,245 |
| 2019-02-20 | $25.50 | $25.53 | $25.18 | $25.34 | $22.45 | 217,107 |
| 2019-02-19 | $25.50 | $25.57 | $25.44 | $25.49 | $22.58 | 1,503,640 |
| 2019-02-15 | $25.41 | $25.51 | $25.35 | $25.50 | $22.59 | 128,672 |
| 2019-02-14 | $25.32 | $25.44 | $25.21 | $25.35 | $22.46 | 139,612 |
| 2019-02-13 | $25.09 | $25.28 | $25.05 | $25.28 | $22.40 | 322,828 |
| 2019-02-12 | $25.40 | $25.40 | $25.05 | $25.14 | $22.27 | 536,442 |
| 2019-02-11 | $25.23 | $25.33 | $25.18 | $25.31 | $22.42 | 388,665 |
| 2019-02-08 | $25.17 | $25.33 | $25.09 | $25.23 | $22.35 | 943,065 |
| 2019-02-07 | $24.96 | $25.24 | $24.85 | $25.22 | $22.34 | 174,873 |
| 2019-02-06 | $25.14 | $25.14 | $24.95 | $25.02 | $22.17 | 889,785 |
| 2019-02-05 | $25.09 | $25.19 | $24.92 | $25.19 | $22.32 | 458,730 |
| 2019-02-04 | $24.83 | $25.04 | $24.63 | $25.04 | $22.19 | 394,798 |
| 2019-02-01 | $25.03 | $25.08 | $24.52 | $24.85 | $22.01 | 554,116 |
| 2019-01-31 | $24.73 | $25.03 | $24.54 | $25.01 | $22.16 | 295,952 |
| 2019-01-30 | $24.62 | $24.83 | $24.55 | $24.76 | $21.94 | 197,773 |
| 2019-01-29 | $24.39 | $24.55 | $24.27 | $24.55 | $21.75 | 625,506 |
| 2019-01-28 | $24.11 | $24.39 | $24.02 | $24.37 | $21.59 | 429,685 |
| 2019-01-25 | $23.94 | $24.12 | $23.90 | $24.11 | $21.36 | 270,269 |
| 2019-01-24 | $23.76 | $23.89 | $23.70 | $23.84 | $21.12 | 88,161 |
| 2019-01-23 | $23.82 | $23.82 | $23.60 | $23.76 | $21.05 | 143,483 |
| 2019-01-22 | $23.82 | $23.86 | $23.57 | $23.77 | $21.06 | 2,482,856 |
| 2019-01-18 | $23.83 | $23.83 | $23.66 | $23.82 | $21.10 | 168,143 |
| 2019-01-17 | $23.64 | $23.76 | $23.60 | $23.76 | $21.05 | 207,672 |
| 2019-01-16 | $23.47 | $23.70 | $23.42 | $23.64 | $20.94 | 115,785 |
| 2019-01-15 | $23.26 | $23.49 | $23.26 | $23.47 | $20.79 | 120,591 |
| 2019-01-14 | $23.25 | $23.35 | $23.12 | $23.24 | $20.59 | 638,618 |
| 2019-01-11 | $23.20 | $23.33 | $23.14 | $23.32 | $20.66 | 220,814 |
| 2019-01-10 | $22.89 | $23.29 | $22.82 | $23.26 | $20.61 | 74,794 |
| 2019-01-09 | $23.03 | $23.06 | $22.73 | $22.95 | $20.33 | 150,391 |
| 2019-01-08 | $22.69 | $23.02 | $22.59 | $22.98 | $20.36 | 202,558 |
| 2019-01-07 | $22.35 | $22.65 | $22.33 | $22.51 | $19.94 | 218,760 |
| 2019-01-04 | $22.04 | $22.49 | $22.04 | $22.29 | $19.75 | 809,456 |
| 2019-01-03 | $21.81 | $22.34 | $21.81 | $22.02 | $19.51 | 296,899 |
| 2019-01-02 | $22.14 | $22.14 | $21.77 | $21.88 | $19.39 | 493,670 |
| 2018-12-31 | $22.36 | $22.39 | $22.00 | $22.39 | $19.84 | 440,067 |
| 2018-12-28 | $22.31 | $22.53 | $22.13 | $22.32 | $19.78 | 388,534 |
| 2018-12-27 | $22.04 | $22.26 | $21.60 | $22.26 | $19.72 | 3,445,030 |
| 2018-12-26 | $21.59 | $22.24 | $21.34 | $22.24 | $19.70 | 769,806 |
| 2018-12-24 | $22.25 | $22.30 | $21.52 | $21.52 | $19.07 | 588,311 |
| 2018-12-21 | $22.75 | $23.10 | $22.31 | $22.32 | $19.78 | 420,300 |
| 2018-12-20 | $23.12 | $23.18 | $22.65 | $22.82 | $20.06 | 357,653 |
| 2018-12-19 | $23.45 | $23.51 | $23.08 | $23.15 | $20.35 | 420,741 |
| 2018-12-18 | $23.37 | $23.56 | $23.31 | $23.42 | $20.59 | 406,617 |
| 2018-12-17 | $24.13 | $24.18 | $23.16 | $23.19 | $20.39 | 321,906 |
| 2018-12-14 | $24.09 | $24.18 | $23.96 | $24.10 | $21.19 | 114,608 |
| 2018-12-13 | $24.01 | $24.32 | $24.01 | $24.13 | $21.21 | 204,804 |
| 2018-12-12 | $24.51 | $24.55 | $23.98 | $23.98 | $21.08 | 288,168 |
| 2018-12-11 | $24.54 | $24.62 | $24.40 | $24.41 | $21.46 | 662,316 |
| 2018-12-10 | $24.71 | $24.71 | $24.10 | $24.39 | $21.44 | 364,259 |
| 2018-12-07 | $24.86 | $24.87 | $24.46 | $24.53 | $21.56 | 155,271 |
| 2018-12-06 | $24.14 | $24.87 | $23.90 | $24.86 | $21.85 | 184,406 |
| 2018-12-04 | $24.67 | $24.68 | $24.20 | $24.24 | $21.31 | 918,590 |
| 2018-12-03 | $24.63 | $24.64 | $24.40 | $24.63 | $21.65 | 287,314 |
| 2018-11-30 | $24.34 | $24.51 | $24.25 | $24.51 | $21.55 | 119,534 |
| 2018-11-29 | $24.27 | $24.38 | $24.10 | $24.26 | $21.33 | 196,917 |
| 2018-11-28 | $24.06 | $24.26 | $24.02 | $24.25 | $21.32 | 87,648 |
| 2018-11-27 | $23.89 | $24.05 | $23.85 | $24.04 | $21.13 | 123,834 |
| 2018-11-26 | $23.99 | $24.04 | $23.83 | $23.94 | $21.04 | 132,692 |
| 2018-11-23 | $23.90 | $24.00 | $23.75 | $23.90 | $21.01 | 43,138 |
| 2018-11-21 | $23.97 | $24.14 | $23.82 | $23.95 | $21.05 | 92,740 |
| 2018-11-20 | $24.06 | $24.24 | $23.93 | $23.94 | $21.04 | 730,739 |
| 2018-11-19 | $24.18 | $24.35 | $24.03 | $24.20 | $21.27 | 148,526 |
| 2018-11-16 | $23.88 | $24.18 | $23.84 | $24.16 | $21.24 | 119,292 |
| 2018-11-15 | $23.97 | $23.97 | $23.66 | $23.89 | $21.00 | 188,312 |
| 2018-11-14 | $24.26 | $24.26 | $23.95 | $24.07 | $21.16 | 146,471 |
| 2018-11-13 | $24.09 | $24.20 | $23.99 | $24.11 | $21.19 | 3,008,423 |
| 2018-11-12 | $24.10 | $24.30 | $24.06 | $24.09 | $21.18 | 90,568 |
| 2018-11-09 | $24.05 | $24.14 | $23.95 | $24.08 | $21.17 | 139,694 |
| 2018-11-08 | $24.04 | $24.09 | $23.89 | $24.09 | $21.18 | 161,475 |
| 2018-11-07 | $23.88 | $24.07 | $23.76 | $24.07 | $21.16 | 163,933 |
| 2018-11-06 | $23.64 | $23.78 | $23.64 | $23.78 | $20.90 | 119,531 |
| 2018-11-05 | $23.35 | $23.73 | $23.32 | $23.63 | $20.77 | 321,741 |
| 2018-11-02 | $23.52 | $23.57 | $23.05 | $23.30 | $20.48 | 141,089 |
| 2018-11-01 | $23.43 | $23.54 | $23.32 | $23.51 | $20.67 | 731,721 |
| 2018-10-31 | $23.68 | $23.72 | $23.38 | $23.41 | $20.58 | 188,875 |
| 2018-10-30 | $23.37 | $23.83 | $23.34 | $23.66 | $20.80 | 118,949 |
| 2018-10-29 | $23.22 | $23.49 | $23.22 | $23.36 | $20.53 | 84,568 |
| 2018-10-26 | $23.51 | $23.52 | $22.94 | $23.06 | $20.27 | 180,306 |
| 2018-10-25 | $23.40 | $23.75 | $23.30 | $23.65 | $20.79 | 244,949 |
| 2018-10-24 | $23.18 | $23.52 | $23.14 | $23.34 | $20.52 | 84,532 |
| 2018-10-23 | $22.97 | $23.23 | $22.85 | $23.13 | $20.33 | 143,213 |
| 2018-10-22 | $23.35 | $23.47 | $23.02 | $23.03 | $20.24 | 74,694 |
| 2018-10-19 | $23.18 | $23.39 | $23.16 | $23.34 | $20.52 | 122,690 |
| 2018-10-18 | $23.19 | $23.35 | $23.10 | $23.16 | $20.36 | 121,832 |
| 2018-10-17 | $23.23 | $23.27 | $23.05 | $23.20 | $20.39 | 70,922 |
| 2018-10-16 | $22.89 | $23.29 | $22.75 | $23.25 | $20.44 | 129,374 |
| 2018-10-15 | $22.66 | $22.98 | $22.64 | $22.79 | $20.03 | 108,778 |
| 2018-10-12 | $22.84 | $22.97 | $22.53 | $22.66 | $19.92 | 139,529 |
| 2018-10-11 | $23.39 | $23.41 | $22.67 | $22.72 | $19.97 | 300,759 |
| 2018-10-10 | $23.66 | $23.78 | $23.38 | $23.38 | $20.55 | 132,747 |
| 2018-10-09 | $23.67 | $23.83 | $23.62 | $23.75 | $20.88 | 1,436,153 |
| 2018-10-08 | $23.41 | $23.77 | $23.41 | $23.67 | $20.81 | 123,980 |
| 2018-10-05 | $23.40 | $23.49 | $23.34 | $23.34 | $20.52 | 125,471 |
| 2018-10-04 | $23.48 | $23.48 | $23.25 | $23.38 | $20.55 | 107,180 |
| 2018-10-03 | $23.81 | $23.88 | $23.45 | $23.59 | $20.74 | 121,246 |
| 2018-10-02 | $23.92 | $23.94 | $23.79 | $23.81 | $20.93 | 323,163 |
| 2018-10-01 | $24.09 | $24.14 | $23.88 | $23.88 | $20.99 | 553,840 |
| 2018-09-28 | $23.77 | $24.10 | $23.77 | $24.07 | $21.16 | 89,268 |
| 2018-09-27 | $23.75 | $23.87 | $23.74 | $23.77 | $20.90 | 84,059 |
| 2018-09-26 | $23.93 | $23.98 | $23.66 | $23.66 | $20.80 | 90,650 |
| 2018-09-25 | $23.97 | $24.07 | $23.91 | $23.94 | $21.04 | 324,060 |
| 2018-09-24 | $24.31 | $24.37 | $23.86 | $23.96 | $21.06 | 159,079 |
| 2018-09-21 | $24.40 | $24.49 | $24.23 | $24.37 | $21.42 | 114,559 |
| 2018-09-20 | $24.72 | $24.96 | $24.65 | $24.93 | $21.42 | 101,966 |
| 2018-09-19 | $25.05 | $25.05 | $24.68 | $24.73 | $21.25 | 148,949 |
| 2018-09-18 | $25.14 | $25.14 | $24.98 | $25.02 | $21.50 | 99,532 |
| 2018-09-17 | $25.03 | $25.17 | $24.98 | $25.14 | $21.60 | 68,504 |
| 2018-09-14 | $25.23 | $25.25 | $24.88 | $25.03 | $21.51 | 125,657 |
| 2018-09-13 | $25.16 | $25.28 | $25.15 | $25.22 | $21.66 | 84,866 |
| 2018-09-12 | $25.10 | $25.13 | $25.02 | $25.05 | $21.52 | 70,667 |
| 2018-09-11 | $24.99 | $25.14 | $24.99 | $25.07 | $21.54 | 216,128 |
| 2018-09-10 | $25.06 | $25.22 | $25.06 | $25.07 | $21.54 | 70,065 |
| 2018-09-07 | $25.19 | $25.19 | $24.93 | $24.96 | $21.44 | 88,205 |
| 2018-09-06 | $25.25 | $25.29 | $25.20 | $25.24 | $21.69 | 82,192 |
| 2018-09-05 | $25.02 | $25.25 | $24.90 | $25.18 | $21.63 | 102,641 |
| 2018-09-04 | $25.27 | $25.32 | $24.99 | $25.05 | $21.52 | 439,660 |
| 2018-08-31 | $25.22 | $25.36 | $25.22 | $25.30 | $21.74 | 114,888 |
| 2018-08-30 | $25.37 | $25.41 | $25.20 | $25.23 | $21.68 | 86,837 |
| 2018-08-29 | $25.37 | $25.42 | $25.34 | $25.35 | $21.78 | 102,969 |
| 2018-08-28 | $25.09 | $25.38 | $25.05 | $25.34 | $21.77 | 152,201 |
| 2018-08-27 | $25.13 | $25.16 | $24.96 | $25.09 | $21.56 | 108,283 |
| 2018-08-24 | $24.97 | $25.13 | $24.93 | $25.13 | $21.59 | 89,526 |
| 2018-08-23 | $25.05 | $25.10 | $24.98 | $24.99 | $21.47 | 63,706 |
| 2018-08-22 | $25.20 | $25.20 | $24.96 | $25.04 | $21.51 | 129,313 |
| 2018-08-21 | $25.31 | $25.34 | $25.12 | $25.20 | $21.65 | 170,749 |
| 2018-08-20 | $25.37 | $25.45 | $25.30 | $25.34 | $21.77 | 141,900 |
| 2018-08-17 | $25.03 | $25.30 | $25.03 | $25.28 | $21.72 | 157,361 |
| 2018-08-16 | $24.91 | $25.09 | $24.89 | $25.08 | $21.55 | 127,831 |
| 2018-08-15 | $24.71 | $24.90 | $24.64 | $24.90 | $21.39 | 119,317 |
| 2018-08-14 | $24.64 | $24.77 | $24.59 | $24.71 | $21.23 | 83,231 |
| 2018-08-13 | $24.59 | $24.65 | $24.51 | $24.58 | $21.12 | 122,184 |
| 2018-08-10 | $24.77 | $24.82 | $24.56 | $24.56 | $21.10 | 142,880 |
| 2018-08-09 | $24.79 | $24.89 | $24.42 | $24.83 | $21.33 | 120,052 |
| 2018-08-08 | $24.97 | $24.97 | $24.77 | $24.80 | $21.31 | 136,609 |
| 2018-08-07 | $24.99 | $24.99 | $24.80 | $24.94 | $21.43 | 130,093 |
| 2018-08-06 | $25.02 | $25.09 | $24.94 | $24.99 | $21.47 | 180,500 |
| 2018-08-03 | $24.83 | $25.01 | $24.76 | $25.00 | $21.48 | 158,929 |
| 2018-08-02 | $24.83 | $24.88 | $24.70 | $24.72 | $21.24 | 179,924 |
| 2018-08-01 | $24.64 | $24.85 | $24.47 | $24.84 | $21.34 | 4,221,604 |
| 2018-07-31 | $24.36 | $24.79 | $24.36 | $24.68 | $21.20 | 810,980 |
| 2018-07-30 | $24.24 | $24.31 | $24.10 | $24.30 | $20.88 | 497,809 |
| 2018-07-27 | $24.56 | $24.57 | $24.23 | $24.26 | $20.84 | 85,952 |
| 2018-07-26 | $24.46 | $24.63 | $24.45 | $24.50 | $21.05 | 73,284 |
| 2018-07-25 | $24.27 | $24.48 | $24.24 | $24.43 | $20.99 | 83,415 |
| 2018-07-24 | $24.33 | $24.35 | $24.18 | $24.23 | $20.82 | 145,998 |
| 2018-07-23 | $24.43 | $24.43 | $24.23 | $24.38 | $20.95 | 217,366 |
| 2018-07-20 | $24.64 | $24.64 | $24.37 | $24.41 | $20.97 | 68,844 |
| 2018-07-19 | $24.35 | $24.73 | $24.31 | $24.64 | $21.17 | 124,159 |
| 2018-07-18 | $24.47 | $24.52 | $24.12 | $24.37 | $20.94 | 127,684 |
| 2018-07-17 | $24.66 | $24.73 | $24.46 | $24.49 | $21.04 | 457,270 |
| 2018-07-16 | $24.79 | $24.79 | $24.52 | $24.63 | $21.16 | 164,893 |
| 2018-07-13 | $24.89 | $24.93 | $24.76 | $24.80 | $21.31 | 110,842 |
| 2018-07-12 | $24.85 | $24.87 | $24.73 | $24.83 | $21.33 | 216,015 |
| 2018-07-11 | $24.80 | $24.89 | $24.76 | $24.77 | $21.28 | 96,916 |
| 2018-07-10 | $24.80 | $24.90 | $24.69 | $24.87 | $21.37 | 109,402 |
| 2018-07-09 | $25.02 | $25.03 | $24.66 | $24.81 | $21.32 | 149,016 |
| 2018-07-06 | $24.94 | $25.04 | $24.93 | $25.01 | $21.49 | 130,926 |
| 2018-07-05 | $24.66 | $24.89 | $24.58 | $24.88 | $21.38 | 218,204 |
| 2018-07-03 | $24.46 | $24.75 | $24.40 | $24.58 | $21.12 | 210,666 |
| 2018-07-02 | $24.60 | $24.63 | $24.14 | $24.40 | $20.96 | 249,349 |
| 2018-06-29 | $24.46 | $24.64 | $24.30 | $24.54 | $21.08 | 137,870 |
| 2018-06-28 | $24.50 | $24.51 | $24.24 | $24.47 | $21.02 | 1,104,863 |
| 2018-06-27 | $24.45 | $24.49 | $24.27 | $24.27 | $20.85 | 98,078 |
| 2018-06-26 | $24.28 | $24.43 | $24.25 | $24.36 | $20.93 | 233,151 |
| 2018-06-25 | $24.35 | $24.35 | $24.14 | $24.28 | $20.86 | 2,222,760 |
| 2018-06-22 | $24.20 | $24.35 | $24.12 | $24.34 | $20.91 | 57,272 |
| 2018-06-21 | $24.01 | $24.20 | $24.01 | $24.15 | $20.75 | 68,178 |
| 2018-06-20 | $23.81 | $24.08 | $23.81 | $24.05 | $20.66 | 78,370 |
| 2018-06-19 | $23.75 | $23.91 | $23.75 | $23.81 | $20.46 | 88,335 |
| 2018-06-18 | $23.80 | $23.82 | $23.66 | $23.81 | $20.46 | 72,265 |
| 2018-06-15 | $23.83 | $23.96 | $23.76 | $23.78 | $20.43 | 72,913 |
| 2018-06-14 | $23.88 | $24.12 | $23.88 | $24.06 | $20.47 | 55,388 |
| 2018-06-13 | $24.33 | $24.33 | $23.80 | $23.85 | $20.28 | 129,222 |
| 2018-06-12 | $24.10 | $24.36 | $24.08 | $24.33 | $20.70 | 109,566 |
| 2018-06-11 | $24.11 | $24.22 | $24.11 | $24.16 | $20.55 | 90,759 |
| 2018-06-08 | $24.08 | $24.20 | $24.08 | $24.18 | $20.57 | 75,937 |
| 2018-06-07 | $24.11 | $24.15 | $23.98 | $24.09 | $20.49 | 307,738 |
| 2018-06-06 | $24.01 | $24.08 | $23.93 | $24.07 | $20.47 | 99,072 |
| 2018-06-05 | $24.13 | $24.19 | $24.00 | $24.05 | $20.46 | 189,126 |
| 2018-06-04 | $23.95 | $24.10 | $23.88 | $24.10 | $20.50 | 132,673 |
| 2018-06-01 | $23.83 | $23.95 | $23.77 | $23.90 | $20.33 | 161,841 |
| 2018-05-31 | $23.83 | $23.87 | $23.71 | $23.81 | $20.25 | 47,560 |
| 2018-05-30 | $23.61 | $23.92 | $23.49 | $23.87 | $20.30 | 120,572 |
| 2018-05-29 | $23.52 | $23.59 | $23.36 | $23.56 | $20.04 | 101,487 |
| 2018-05-25 | $23.41 | $23.53 | $23.40 | $23.48 | $19.97 | 60,266 |
| 2018-05-24 | $23.44 | $23.51 | $23.26 | $23.36 | $19.87 | 32,613 |
| 2018-05-23 | $23.14 | $23.46 | $23.14 | $23.41 | $19.91 | 77,599 |
| 2018-05-22 | $23.21 | $23.23 | $23.14 | $23.21 | $19.74 | 70,991 |
| 2018-05-21 | $22.98 | $23.24 | $22.87 | $23.16 | $19.70 | 199,515 |
| 2018-05-18 | $22.93 | $23.03 | $22.84 | $22.93 | $19.50 | 51,206 |
| 2018-05-17 | $22.99 | $23.05 | $22.85 | $22.90 | $19.48 | 56,486 |
| 2018-05-16 | $23.06 | $23.16 | $22.98 | $23.01 | $19.57 | 97,583 |
| 2018-05-15 | $23.28 | $23.36 | $23.01 | $23.04 | $19.60 | 123,681 |
| 2018-05-14 | $23.70 | $23.70 | $23.31 | $23.43 | $19.93 | 73,459 |
| 2018-05-11 | $23.73 | $23.81 | $23.59 | $23.62 | $20.09 | 118,894 |
| 2018-05-10 | $23.61 | $23.75 | $23.55 | $23.72 | $20.18 | 116,470 |
| 2018-05-09 | $23.34 | $23.52 | $23.30 | $23.52 | $20.01 | 69,420 |
| 2018-05-08 | $23.46 | $23.46 | $23.28 | $23.34 | $19.85 | 63,502 |
| 2018-05-07 | $23.40 | $23.50 | $23.36 | $23.46 | $19.96 | 70,743 |
| 2018-05-04 | $23.10 | $23.41 | $23.06 | $23.34 | $19.85 | 64,048 |
| 2018-05-03 | $23.04 | $23.19 | $23.00 | $23.12 | $19.67 | 73,402 |
| 2018-05-02 | $23.23 | $23.23 | $22.92 | $23.08 | $19.63 | 122,002 |
| 2018-05-01 | $23.00 | $23.20 | $22.94 | $23.18 | $19.72 | 72,188 |
| 2018-04-30 | $23.05 | $23.17 | $23.00 | $23.02 | $19.58 | 70,849 |
| 2018-04-27 | $22.70 | $23.13 | $22.70 | $23.08 | $19.63 | 102,382 |
| 2018-04-26 | $22.53 | $22.87 | $22.53 | $22.78 | $19.38 | 62,110 |
| 2018-04-25 | $22.50 | $22.57 | $22.33 | $22.48 | $19.12 | 35,963 |
| 2018-04-24 | $22.54 | $22.64 | $22.43 | $22.55 | $19.18 | 73,381 |
| 2018-04-23 | $22.55 | $22.57 | $22.39 | $22.48 | $19.13 | 59,367 |
| 2018-04-20 | $22.72 | $22.75 | $22.45 | $22.47 | $19.11 | 109,568 |
| 2018-04-19 | $22.95 | $22.96 | $22.52 | $22.67 | $19.28 | 427,968 |
| 2018-04-18 | $23.08 | $23.14 | $23.01 | $23.03 | $19.59 | 92,989 |
| 2018-04-17 | $23.06 | $23.18 | $22.76 | $23.08 | $19.63 | 210,289 |
| 2018-04-16 | $22.69 | $22.85 | $22.64 | $22.78 | $19.38 | 54,573 |
| 2018-04-13 | $22.55 | $22.68 | $22.53 | $22.66 | $19.28 | 86,655 |
| 2018-04-12 | $22.81 | $22.83 | $22.48 | $22.55 | $19.18 | 96,076 |
| 2018-04-11 | $22.71 | $22.95 | $22.69 | $22.77 | $19.37 | 80,512 |
| 2018-04-10 | $22.92 | $22.94 | $22.66 | $22.70 | $19.31 | 146,361 |
| 2018-04-09 | $22.87 | $22.97 | $22.75 | $22.78 | $19.38 | 71,375 |
| 2018-04-06 | $22.91 | $23.15 | $22.78 | $22.87 | $19.45 | 104,117 |
| 2018-04-05 | $23.04 | $23.06 | $22.88 | $23.02 | $19.58 | 153,521 |
| 2018-04-04 | $22.49 | $23.08 | $22.49 | $23.00 | $19.56 | 119,779 |
| 2018-04-03 | $22.75 | $22.87 | $22.56 | $22.78 | $19.38 | 52,918 |
| 2018-04-02 | $22.91 | $22.95 | $22.48 | $22.65 | $19.27 | 113,815 |
| 2018-03-29 | $23.00 | $23.03 | $22.82 | $22.88 | $19.46 | 168,550 |
| 2018-03-28 | $22.52 | $22.99 | $22.52 | $22.93 | $19.50 | 125,705 |
| 2018-03-27 | $22.43 | $22.71 | $22.21 | $22.44 | $19.09 | 180,647 |
| 2018-03-26 | $22.26 | $22.44 | $22.15 | $22.39 | $19.05 | 103,387 |
| 2018-03-23 | $22.76 | $22.76 | $22.08 | $22.09 | $18.79 | 113,122 |
| 2018-03-22 | $22.62 | $22.84 | $22.50 | $22.50 | $19.14 | 70,505 |
| 2018-03-21 | $22.82 | $22.82 | $22.51 | $22.62 | $19.24 | 112,825 |
| 2018-03-20 | $22.82 | $23.03 | $22.70 | $22.78 | $19.38 | 81,949 |
| 2018-03-19 | $22.98 | $22.98 | $22.70 | $22.84 | $19.43 | 75,277 |
| 2018-03-16 | $22.97 | $23.05 | $22.82 | $22.98 | $19.55 | 50,325 |
| 2018-03-15 | $23.24 | $23.25 | $23.03 | $23.11 | $19.44 | 72,916 |
| 2018-03-14 | $23.16 | $23.27 | $23.08 | $23.12 | $19.45 | 80,606 |
| 2018-03-13 | $23.22 | $23.28 | $23.09 | $23.15 | $19.47 | 91,280 |
| 2018-03-12 | $23.00 | $23.35 | $22.97 | $23.04 | $19.38 | 113,174 |
| 2018-03-09 | $22.99 | $22.99 | $22.77 | $22.99 | $19.34 | 129,614 |
| 2018-03-08 | $22.82 | $22.86 | $22.72 | $22.86 | $19.23 | 132,075 |
| 2018-03-07 | $22.53 | $22.79 | $22.53 | $22.76 | $19.14 | 117,396 |
| 2018-03-06 | $22.59 | $22.67 | $22.37 | $22.62 | $19.03 | 70,646 |
| 2018-03-05 | $22.20 | $22.57 | $22.19 | $22.51 | $18.93 | 55,047 |
| 2018-03-02 | $22.14 | $22.26 | $21.92 | $22.24 | $18.71 | 138,489 |
| 2018-03-01 | $22.30 | $22.49 | $22.18 | $22.28 | $18.74 | 152,875 |
| 2018-02-28 | $22.48 | $22.62 | $22.34 | $22.36 | $18.81 | 108,817 |
| 2018-02-27 | $22.88 | $22.88 | $22.35 | $22.35 | $18.80 | 125,439 |
| 2018-02-26 | $22.90 | $22.92 | $22.73 | $22.85 | $19.22 | 97,732 |
| 2018-02-23 | $22.55 | $22.80 | $22.53 | $22.80 | $19.18 | 91,092 |
| 2018-02-22 | $22.29 | $22.58 | $22.26 | $22.44 | $18.87 | 70,866 |
| 2018-02-21 | $22.62 | $22.62 | $22.19 | $22.20 | $18.67 | 133,344 |
| 2018-02-20 | $22.77 | $22.91 | $22.57 | $22.59 | $19.00 | 72,632 |
| 2018-02-16 | $22.66 | $22.93 | $22.66 | $22.84 | $19.21 | 137,576 |
| 2018-02-15 | $22.52 | $22.70 | $22.42 | $22.63 | $19.03 | 234,520 |
| 2018-02-14 | $22.41 | $22.46 | $22.13 | $22.40 | $18.84 | 153,645 |
| 2018-02-13 | $22.44 | $22.63 | $22.25 | $22.56 | $18.97 | 86,508 |
| 2018-02-12 | $22.44 | $22.48 | $21.85 | $22.43 | $18.87 | 91,069 |
| 2018-02-09 | $22.01 | $22.50 | $21.73 | $22.35 | $18.80 | 147,630 |
| 2018-02-08 | $22.57 | $22.65 | $21.89 | $21.91 | $18.43 | 179,031 |
| 2018-02-07 | $22.59 | $22.95 | $22.54 | $22.58 | $18.99 | 95,892 |
| 2018-02-06 | $22.37 | $22.75 | $22.20 | $22.61 | $19.02 | 235,654 |
| 2018-02-05 | $23.31 | $23.46 | $22.62 | $22.72 | $19.11 | 351,098 |
| 2018-02-02 | $23.45 | $23.49 | $23.20 | $23.38 | $19.66 | 159,468 |
| 2018-02-01 | $23.96 | $24.05 | $23.55 | $23.58 | $19.83 | 3,701,762 |
| 2018-01-31 | $23.65 | $24.00 | $23.41 | $23.97 | $20.16 | 90,146 |
| 2018-01-30 | $23.68 | $23.69 | $23.55 | $23.60 | $19.85 | 92,357 |
| 2018-01-29 | $23.97 | $23.97 | $23.74 | $23.75 | $19.98 | 145,218 |
| 2018-01-26 | $24.06 | $24.10 | $23.88 | $24.00 | $20.19 | 138,724 |
| 2018-01-25 | $24.15 | $24.15 | $23.90 | $24.05 | $20.23 | 178,134 |
| 2018-01-24 | $24.16 | $24.17 | $24.00 | $24.08 | $20.25 | 143,785 |
| 2018-01-23 | $23.87 | $24.15 | $23.87 | $24.14 | $20.30 | 225,907 |
| 2018-01-22 | $23.67 | $23.85 | $23.65 | $23.80 | $20.02 | 632,041 |
| 2018-01-19 | $23.51 | $23.64 | $23.44 | $23.62 | $19.87 | 212,188 |
| 2018-01-18 | $23.76 | $23.77 | $23.44 | $23.49 | $19.76 | 176,546 |
| 2018-01-17 | $23.61 | $23.76 | $23.54 | $23.71 | $19.94 | 109,303 |
| 2018-01-16 | $23.52 | $23.90 | $23.51 | $23.52 | $19.78 | 1,317,591 |
| 2018-01-12 | $23.65 | $23.65 | $23.44 | $23.45 | $19.72 | 195,914 |
| 2018-01-11 | $23.75 | $23.85 | $23.61 | $23.67 | $19.91 | 187,806 |
| 2018-01-10 | $24.04 | $24.06 | $23.63 | $23.75 | $19.98 | 278,745 |
| 2018-01-09 | $24.31 | $24.31 | $24.06 | $24.06 | $20.24 | 172,838 |
| 2018-01-08 | $24.17 | $24.36 | $24.17 | $24.33 | $20.46 | 111,084 |
| 2018-01-05 | $24.18 | $24.30 | $24.10 | $24.17 | $20.33 | 146,290 |
| 2018-01-04 | $24.54 | $24.57 | $24.16 | $24.16 | $20.32 | 195,430 |
| 2018-01-03 | $24.62 | $24.67 | $24.50 | $24.55 | $20.65 | 105,803 |
| 2018-01-02 | $24.83 | $24.83 | $24.52 | $24.59 | $20.68 | 176,869 |
| 2017-12-29 | $24.75 | $24.80 | $24.66 | $24.70 | $20.77 | 141,160 |
| 2017-12-28 | $24.60 | $24.72 | $24.52 | $24.68 | $20.76 | 245,416 |
| 2017-12-27 | $24.59 | $24.61 | $24.50 | $24.57 | $20.67 | 141,752 |
| 2017-12-26 | $24.44 | $24.52 | $24.35 | $24.49 | $20.60 | 105,761 |
| 2017-12-22 | $24.25 | $24.37 | $24.18 | $24.36 | $20.49 | 102,610 |
| 2017-12-21 | $24.29 | $24.32 | $24.18 | $24.19 | $20.35 | 169,319 |
| 2017-12-20 | $24.62 | $24.62 | $24.29 | $24.29 | $20.43 | 138,081 |
| 2017-12-19 | $25.05 | $25.06 | $24.51 | $24.56 | $20.66 | 205,318 |
| 2017-12-18 | $24.99 | $25.12 | $24.95 | $25.02 | $21.04 | 125,414 |
| 2017-12-15 | $25.00 | $25.00 | $24.79 | $24.91 | $20.95 | 98,615 |
| 2017-12-14 | $25.00 | $25.09 | $24.96 | $24.99 | $20.85 | 84,896 |
| 2017-12-13 | $25.00 | $25.10 | $24.96 | $24.98 | $20.84 | 171,524 |
| 2017-12-12 | $24.89 | $25.02 | $24.78 | $24.95 | $20.81 | 118,488 |
| 2017-12-11 | $24.85 | $24.88 | $24.77 | $24.83 | $20.71 | 115,722 |
| 2017-12-08 | $24.83 | $24.89 | $24.75 | $24.82 | $20.70 | 93,833 |
| 2017-12-07 | $24.69 | $24.79 | $24.60 | $24.75 | $20.64 | 180,840 |
| 2017-12-06 | $24.68 | $24.78 | $24.56 | $24.63 | $20.54 | 79,496 |
| 2017-12-05 | $24.81 | $24.91 | $24.54 | $24.54 | $20.47 | 101,760 |
| 2017-12-04 | $25.19 | $25.19 | $24.82 | $24.82 | $20.70 | 203,621 |
| 2017-12-01 | $25.02 | $25.10 | $24.81 | $25.05 | $20.90 | 104,297 |
| 2017-11-30 | $25.05 | $25.07 | $24.90 | $25.01 | $20.86 | 97,129 |
| 2017-11-29 | $24.92 | $25.01 | $24.85 | $24.98 | $20.84 | 89,887 |
| 2017-11-28 | $25.13 | $25.13 | $24.86 | $24.95 | $20.81 | 124,887 |
| 2017-11-27 | $25.19 | $25.20 | $25.06 | $25.06 | $20.90 | 75,119 |
| 2017-11-24 | $25.15 | $25.19 | $25.11 | $25.16 | $20.99 | 22,817 |
| 2017-11-22 | $25.18 | $25.18 | $25.03 | $25.09 | $20.93 | 111,734 |
| 2017-11-21 | $25.03 | $25.15 | $25.03 | $25.15 | $20.98 | 86,827 |
| 2017-11-20 | $25.17 | $25.17 | $24.95 | $24.95 | $20.81 | 91,181 |
| 2017-11-17 | $25.19 | $25.21 | $25.00 | $25.03 | $20.88 | 70,817 |
| 2017-11-16 | $25.00 | $25.17 | $24.96 | $25.13 | $20.96 | 60,069 |
| 2017-11-15 | $25.18 | $25.18 | $24.98 | $25.00 | $20.85 | 60,126 |
| 2017-11-14 | $25.17 | $25.25 | $25.13 | $25.16 | $20.99 | 92,231 |
| 2017-11-13 | $25.36 | $25.36 | $25.14 | $25.21 | $21.03 | 91,429 |
| 2017-11-10 | $25.05 | $25.21 | $25.05 | $25.13 | $20.96 | 85,393 |
| 2017-11-09 | $25.05 | $25.27 | $25.03 | $25.09 | $20.93 | 120,306 |
| 2017-11-08 | $24.98 | $25.16 | $24.98 | $25.06 | $20.90 | 146,887 |
| 2017-11-07 | $24.80 | $25.02 | $24.80 | $24.98 | $20.84 | 116,297 |
| 2017-11-06 | $24.54 | $24.84 | $24.54 | $24.80 | $20.69 | 81,413 |
| 2017-11-03 | $24.45 | $24.56 | $24.30 | $24.49 | $20.43 | 194,859 |
| 2017-11-02 | $24.36 | $24.65 | $24.36 | $24.52 | $20.45 | 86,277 |
| 2017-11-01 | $24.44 | $24.45 | $24.29 | $24.30 | $20.27 | 319,896 |
| 2017-10-31 | $24.47 | $24.47 | $24.09 | $24.34 | $20.30 | 96,822 |
| 2017-10-30 | $24.37 | $24.37 | $24.19 | $24.29 | $20.26 | 151,090 |
| 2017-10-27 | $24.16 | $24.27 | $23.98 | $24.20 | $20.19 | 106,179 |
| 2017-10-26 | $24.27 | $24.27 | $24.03 | $24.12 | $20.12 | 72,615 |
| 2017-10-25 | $24.26 | $24.30 | $24.09 | $24.23 | $20.21 | 164,929 |
| 2017-10-24 | $24.42 | $24.49 | $24.22 | $24.31 | $20.28 | 64,387 |
| 2017-10-23 | $24.58 | $24.58 | $24.42 | $24.43 | $20.38 | 157,733 |
| 2017-10-20 | $24.66 | $24.66 | $24.46 | $24.54 | $20.47 | 67,813 |
| 2017-10-19 | $24.64 | $24.72 | $24.52 | $24.64 | $20.55 | 78,993 |
| 2017-10-18 | $24.69 | $24.74 | $24.62 | $24.66 | $20.57 | 70,371 |
| 2017-10-17 | $24.69 | $24.73 | $24.64 | $24.73 | $20.63 | 61,656 |
| 2017-10-16 | $24.82 | $24.85 | $24.67 | $24.68 | $20.59 | 79,548 |
| 2017-10-13 | $24.81 | $24.85 | $24.72 | $24.80 | $20.69 | 57,988 |
| 2017-10-12 | $24.61 | $24.74 | $24.58 | $24.73 | $20.63 | 56,076 |
| 2017-10-11 | $24.54 | $24.63 | $24.54 | $24.56 | $20.49 | 134,830 |
| 2017-10-10 | $24.50 | $24.65 | $24.43 | $24.50 | $20.44 | 67,218 |
| 2017-10-09 | $24.42 | $24.49 | $24.30 | $24.44 | $20.39 | 62,849 |
| 2017-10-06 | $24.46 | $24.46 | $24.22 | $24.40 | $20.35 | 78,622 |
| 2017-10-05 | $24.42 | $24.58 | $24.38 | $24.50 | $20.44 | 125,129 |
| 2017-10-04 | $24.24 | $24.40 | $24.19 | $24.37 | $20.33 | 94,630 |
| 2017-10-03 | $24.23 | $24.26 | $24.17 | $24.22 | $20.20 | 98,342 |
| 2017-10-02 | $24.29 | $24.37 | $24.21 | $24.22 | $20.20 | 1,029,638 |
| 2017-09-29 | $24.25 | $24.29 | $24.16 | $24.27 | $20.24 | 206,864 |
| 2017-09-28 | $24.04 | $24.25 | $24.03 | $24.24 | $20.22 | 82,542 |
| 2017-09-27 | $24.22 | $24.22 | $23.99 | $24.07 | $20.08 | 88,603 |
| 2017-09-26 | $24.31 | $24.33 | $24.23 | $24.27 | $20.24 | 259,911 |
| 2017-09-25 | $24.13 | $24.33 | $24.13 | $24.26 | $20.24 | 56,707 |
| 2017-09-22 | $24.34 | $24.34 | $24.11 | $24.13 | $20.13 | 111,961 |
| 2017-09-21 | $24.36 | $24.48 | $23.96 | $24.28 | $20.25 | 80,135 |
| 2017-09-20 | $24.41 | $24.51 | $24.24 | $24.36 | $20.32 | 79,117 |
| 2017-09-19 | $24.76 | $24.76 | $24.36 | $24.38 | $20.34 | 143,370 |
| 2017-09-18 | $24.71 | $25.00 | $24.55 | $25.00 | $20.85 | 129,171 |
| 2017-09-15 | $24.65 | $24.71 | $24.50 | $24.71 | $20.61 | 95,323 |
| 2017-09-14 | $24.95 | $24.95 | $24.61 | $24.86 | $20.56 | 65,109 |
| 2017-09-13 | $24.79 | $24.80 | $24.62 | $24.71 | $20.44 | 195,670 |
| 2017-09-12 | $25.03 | $25.03 | $24.68 | $24.79 | $20.50 | 175,339 |
| 2017-09-11 | $24.92 | $25.06 | $24.92 | $25.02 | $20.69 | 76,922 |
| 2017-09-08 | $24.80 | $24.92 | $24.73 | $24.85 | $20.55 | 57,985 |
| 2017-09-07 | $24.70 | $24.88 | $24.66 | $24.82 | $20.53 | 79,465 |
| 2017-09-06 | $24.69 | $24.82 | $24.65 | $24.71 | $20.44 | 73,326 |
| 2017-09-05 | $24.73 | $24.77 | $24.51 | $24.65 | $20.39 | 200,081 |
| 2017-09-01 | $24.68 | $24.79 | $24.68 | $24.70 | $20.43 | 288,535 |
| 2017-08-31 | $24.55 | $24.73 | $24.51 | $24.65 | $20.39 | 100,224 |
| 2017-08-30 | $24.33 | $24.50 | $24.26 | $24.47 | $20.24 | 56,913 |
| 2017-08-29 | $24.34 | $24.49 | $24.31 | $24.35 | $20.13 | 61,702 |
| 2017-08-28 | $24.55 | $24.61 | $24.33 | $24.38 | $20.16 | 46,812 |
| 2017-08-25 | $24.48 | $24.61 | $24.45 | $24.54 | $20.30 | 59,159 |
| 2017-08-24 | $24.50 | $24.60 | $24.38 | $24.38 | $20.16 | 51,942 |
| 2017-08-23 | $24.20 | $24.48 | $24.20 | $24.42 | $20.20 | 51,809 |
| 2017-08-22 | $24.44 | $24.44 | $24.17 | $24.20 | $20.01 | 90,598 |
| 2017-08-21 | $24.03 | $24.29 | $24.01 | $24.25 | $20.06 | 47,156 |
| 2017-08-18 | $24.21 | $24.21 | $23.97 | $24.00 | $19.85 | 56,541 |
| 2017-08-17 | $24.36 | $24.45 | $24.20 | $24.23 | $20.04 | 62,527 |
| 2017-08-16 | $24.30 | $24.47 | $24.30 | $24.37 | $20.16 | 107,682 |
| 2017-08-15 | $24.35 | $24.35 | $24.15 | $24.31 | $20.11 | 76,067 |
| 2017-08-14 | $24.04 | $24.39 | $24.04 | $24.36 | $20.15 | 57,626 |
| 2017-08-11 | $24.11 | $24.11 | $23.88 | $23.97 | $19.82 | 115,856 |
| 2017-08-10 | $24.26 | $24.26 | $24.10 | $24.10 | $19.93 | 59,771 |
| 2017-08-09 | $24.35 | $24.35 | $24.23 | $24.30 | $20.10 | 111,557 |
| 2017-08-08 | $24.43 | $24.45 | $24.28 | $24.31 | $20.11 | 90,303 |
| 2017-08-07 | $24.50 | $24.50 | $24.40 | $24.43 | $20.20 | 84,069 |
| 2017-08-04 | $24.35 | $24.52 | $24.35 | $24.47 | $20.24 | 77,912 |
| 2017-08-03 | $24.45 | $24.53 | $24.36 | $24.41 | $20.19 | 53,520 |
| 2017-08-02 | $24.61 | $24.61 | $24.39 | $24.48 | $20.25 | 82,314 |
| 2017-08-01 | $24.60 | $24.70 | $24.48 | $24.64 | $20.38 | 250,446 |
| 2017-07-31 | $24.56 | $24.59 | $24.36 | $24.53 | $20.29 | 83,928 |
| 2017-07-28 | $24.56 | $24.64 | $24.50 | $24.56 | $20.31 | 116,442 |
| 2017-07-27 | $24.54 | $24.66 | $24.39 | $24.56 | $20.31 | 146,106 |
| 2017-07-26 | $24.43 | $24.65 | $24.42 | $24.57 | $20.32 | 73,260 |
| 2017-07-25 | $24.47 | $24.47 | $24.30 | $24.44 | $20.21 | 65,002 |
| 2017-07-24 | $24.43 | $24.45 | $24.35 | $24.41 | $20.19 | 62,044 |
| 2017-07-21 | $24.39 | $24.48 | $24.34 | $24.43 | $20.20 | 59,523 |
| 2017-07-20 | $24.57 | $24.57 | $24.40 | $24.40 | $20.18 | 95,581 |
| 2017-07-19 | $24.46 | $24.54 | $24.29 | $24.52 | $20.28 | 76,608 |
| 2017-07-18 | $24.37 | $24.43 | $24.30 | $24.32 | $20.11 | 68,264 |
| 2017-07-17 | $24.27 | $24.43 | $24.24 | $24.38 | $20.16 | 88,419 |
| 2017-07-14 | $24.26 | $24.28 | $24.20 | $24.27 | $20.07 | 78,572 |
| 2017-07-13 | $24.00 | $24.07 | $23.98 | $24.04 | $19.88 | 83,360 |
| 2017-07-12 | $23.83 | $24.06 | $23.83 | $23.98 | $19.83 | 132,468 |
| 2017-07-11 | $23.70 | $23.76 | $23.54 | $23.70 | $19.60 | 101,581 |
| 2017-07-10 | $23.93 | $24.00 | $23.70 | $23.70 | $19.60 | 107,296 |
| 2017-07-07 | $23.80 | $23.98 | $23.76 | $23.92 | $19.78 | 78,442 |
| 2017-07-06 | $24.09 | $24.21 | $23.76 | $23.77 | $19.66 | 121,947 |
| 2017-07-05 | $24.50 | $24.52 | $24.16 | $24.21 | $20.02 | 443,251 |
| 2017-07-03 | $24.29 | $24.53 | $24.26 | $24.51 | $20.27 | 3,271,759 |
| 2017-06-30 | $24.30 | $24.33 | $24.16 | $24.22 | $20.03 | 69,549 |
| 2017-06-29 | $24.51 | $24.51 | $24.18 | $24.22 | $20.03 | 62,432 |
| 2017-06-28 | $24.52 | $24.60 | $24.48 | $24.51 | $20.27 | 47,461 |
| 2017-06-27 | $24.57 | $24.66 | $24.43 | $24.43 | $20.20 | 40,457 |
| 2017-06-26 | $24.51 | $24.66 | $24.49 | $24.57 | $20.32 | 79,388 |
| 2017-06-23 | $24.36 | $24.53 | $24.34 | $24.44 | $20.21 | 49,945 |
| 2017-06-22 | $24.31 | $24.40 | $24.18 | $24.34 | $20.13 | 59,536 |
| 2017-06-21 | $24.39 | $24.47 | $24.18 | $24.30 | $20.10 | 105,403 |
| 2017-06-20 | $24.44 | $24.48 | $24.24 | $24.36 | $20.15 | 171,200 |
| 2017-06-19 | $24.44 | $24.47 | $24.36 | $24.45 | $20.22 | 83,951 |
| 2017-06-16 | $24.61 | $24.61 | $24.35 | $24.38 | $20.17 | 133,387 |
| 2017-06-15 | $24.50 | $24.75 | $24.50 | $24.68 | $20.23 | 71,287 |
| 2017-06-14 | $24.65 | $24.70 | $24.51 | $24.61 | $20.17 | 101,832 |
| 2017-06-13 | $24.45 | $24.53 | $24.37 | $24.50 | $20.08 | 57,296 |
| 2017-06-12 | $24.30 | $24.48 | $24.22 | $24.48 | $20.06 | 95,360 |
| 2017-06-09 | $24.20 | $24.36 | $24.09 | $24.29 | $19.91 | 45,803 |
| 2017-06-08 | $24.20 | $24.21 | $23.96 | $24.15 | $19.79 | 57,528 |
| 2017-06-07 | $24.09 | $24.25 | $24.09 | $24.22 | $19.85 | 118,655 |
| 2017-06-06 | $24.27 | $24.27 | $24.06 | $24.09 | $19.74 | 45,531 |
| 2017-06-05 | $24.27 | $24.29 | $24.13 | $24.18 | $19.82 | 64,532 |
| 2017-06-02 | $24.24 | $24.36 | $24.20 | $24.28 | $19.90 | 64,909 |
| 2017-06-01 | $23.92 | $24.12 | $23.89 | $24.12 | $19.77 | 75,537 |
| 2017-05-31 | $24.03 | $24.03 | $23.88 | $23.93 | $19.61 | 73,993 |
| 2017-05-30 | $24.02 | $24.11 | $23.96 | $23.96 | $19.64 | 60,840 |
| 2017-05-26 | $24.24 | $24.26 | $23.97 | $24.02 | $19.69 | 44,742 |
| 2017-05-25 | $24.24 | $24.30 | $24.16 | $24.21 | $19.84 | 75,365 |
| 2017-05-24 | $24.00 | $24.19 | $24.00 | $24.16 | $19.80 | 42,451 |
| 2017-05-23 | $24.05 | $24.10 | $23.98 | $24.01 | $19.68 | 65,191 |
| 2017-05-22 | $23.95 | $24.01 | $23.88 | $23.98 | $19.65 | 59,403 |
| 2017-05-19 | $23.79 | $23.99 | $23.66 | $23.85 | $19.55 | 70,252 |
| 2017-05-18 | $23.64 | $23.78 | $23.50 | $23.74 | $19.46 | 55,206 |
| 2017-05-17 | $23.53 | $23.74 | $23.53 | $23.62 | $19.36 | 68,924 |
| 2017-05-16 | $23.72 | $23.72 | $23.50 | $23.56 | $19.31 | 88,004 |
| 2017-05-15 | $23.57 | $23.82 | $23.57 | $23.67 | $19.40 | 42,628 |
| 2017-05-12 | $23.73 | $23.73 | $23.56 | $23.57 | $19.32 | 51,962 |
| 2017-05-11 | $23.74 | $23.74 | $23.51 | $23.66 | $19.39 | 68,306 |
| 2017-05-10 | $23.66 | $23.88 | $23.61 | $23.80 | $19.51 | 54,935 |
| 2017-05-09 | $23.83 | $23.83 | $23.59 | $23.65 | $19.38 | 98,561 |
| 2017-05-08 | $24.01 | $24.03 | $23.68 | $23.80 | $19.51 | 64,398 |
| 2017-05-05 | $23.75 | $23.92 | $23.71 | $23.92 | $19.60 | 152,263 |
| 2017-05-04 | $23.76 | $23.79 | $23.46 | $23.71 | $19.43 | 197,640 |
| 2017-05-03 | $24.14 | $24.14 | $23.75 | $23.82 | $19.52 | 94,189 |
| 2017-05-02 | $24.18 | $24.22 | $24.00 | $24.10 | $19.75 | 86,279 |
| 2017-05-01 | $24.08 | $24.18 | $23.92 | $24.15 | $19.79 | 89,654 |
| 2017-04-28 | $24.21 | $24.21 | $23.92 | $23.99 | $19.66 | 92,375 |
| 2017-04-27 | $24.21 | $24.35 | $24.19 | $24.20 | $19.83 | 116,756 |
| 2017-04-26 | $24.34 | $24.40 | $24.18 | $24.21 | $19.84 | 166,983 |
| 2017-04-25 | $24.33 | $24.41 | $24.30 | $24.39 | $19.99 | 124,294 |
| 2017-04-24 | $24.70 | $24.70 | $24.13 | $24.31 | $19.92 | 111,138 |
| 2017-04-21 | $24.64 | $24.64 | $24.49 | $24.54 | $20.11 | 77,944 |
| 2017-04-20 | $24.62 | $24.63 | $24.49 | $24.63 | $20.19 | 128,764 |
| 2017-04-19 | $24.64 | $24.72 | $24.54 | $24.60 | $20.16 | 100,483 |
| 2017-04-18 | $24.57 | $24.65 | $24.52 | $24.65 | $20.20 | 112,641 |
| 2017-04-17 | $24.36 | $24.57 | $24.35 | $24.57 | $20.13 | 502,027 |
| 2017-04-13 | $24.35 | $24.45 | $24.25 | $24.27 | $19.89 | 58,752 |
| 2017-04-12 | $24.35 | $24.44 | $24.31 | $24.34 | $19.95 | 211,298 |
| 2017-04-11 | $24.25 | $24.39 | $24.22 | $24.35 | $19.96 | 87,190 |
| 2017-04-10 | $24.13 | $24.23 | $24.05 | $24.20 | $19.83 | 67,921 |
| 2017-04-07 | $24.07 | $24.14 | $24.06 | $24.08 | $19.73 | 64,945 |
| 2017-04-06 | $23.85 | $24.03 | $23.79 | $24.02 | $19.69 | 91,480 |
| 2017-04-05 | $23.90 | $24.02 | $23.85 | $23.88 | $19.57 | 109,171 |
| 2017-04-04 | $23.89 | $23.99 | $23.84 | $23.85 | $19.55 | 90,750 |
| 2017-04-03 | $23.86 | $23.90 | $23.67 | $23.87 | $19.56 | 131,239 |
| 2017-03-31 | $23.76 | $23.92 | $23.74 | $23.88 | $19.57 | 81,051 |
| 2017-03-30 | $23.62 | $23.74 | $23.51 | $23.73 | $19.45 | 56,836 |
| 2017-03-29 | $23.58 | $23.66 | $23.50 | $23.66 | $19.39 | 55,111 |
| 2017-03-28 | $23.41 | $23.58 | $23.30 | $23.56 | $19.31 | 183,539 |
| 2017-03-27 | $23.61 | $23.67 | $23.37 | $23.47 | $19.23 | 138,275 |
| 2017-03-24 | $23.68 | $23.76 | $23.59 | $23.63 | $19.37 | 166,979 |
| 2017-03-23 | $23.55 | $23.79 | $23.46 | $23.63 | $19.37 | 73,958 |
| 2017-03-22 | $23.52 | $23.60 | $23.28 | $23.48 | $19.24 | 106,448 |
| 2017-03-21 | $23.56 | $23.65 | $23.45 | $23.47 | $19.23 | 467,439 |
| 2017-03-20 | $23.59 | $23.63 | $23.50 | $23.54 | $19.29 | 210,734 |
| 2017-03-17 | $23.72 | $23.72 | $23.47 | $23.57 | $19.31 | 70,070 |
| 2017-03-16 | $23.67 | $23.75 | $23.62 | $23.64 | $19.24 | 88,090 |
| 2017-03-15 | $23.28 | $23.78 | $23.28 | $23.67 | $19.27 | 111,702 |
| 2017-03-14 | $23.21 | $23.28 | $23.15 | $23.23 | $18.91 | 67,491 |
| 2017-03-13 | $23.20 | $23.39 | $23.20 | $23.27 | $18.94 | 85,911 |
| 2017-03-10 | $23.36 | $23.46 | $23.12 | $23.23 | $18.91 | 115,774 |
| 2017-03-09 | $23.52 | $23.65 | $23.23 | $23.28 | $18.94 | 93,906 |
| 2017-03-08 | $23.91 | $23.92 | $23.57 | $23.57 | $19.18 | 135,061 |
| 2017-03-07 | $23.97 | $24.05 | $23.86 | $23.95 | $19.49 | 122,589 |
| 2017-03-06 | $24.17 | $24.17 | $23.96 | $24.06 | $19.58 | 125,889 |
| 2017-03-03 | $24.42 | $24.42 | $23.95 | $24.20 | $19.70 | 199,162 |
| 2017-03-02 | $24.34 | $24.34 | $24.19 | $24.25 | $19.74 | 115,467 |
| 2017-03-01 | $24.61 | $24.61 | $24.29 | $24.33 | $19.80 | 159,304 |
| 2017-02-28 | $24.80 | $24.80 | $24.37 | $24.44 | $19.89 | 120,685 |
| 2017-02-27 | $24.49 | $24.62 | $24.39 | $24.53 | $19.96 | 140,715 |
| 2017-02-24 | $24.27 | $24.42 | $24.20 | $24.40 | $19.86 | 87,902 |
| 2017-02-23 | $24.29 | $24.31 | $24.10 | $24.30 | $19.78 | 67,764 |
| 2017-02-22 | $24.28 | $24.32 | $24.05 | $24.20 | $19.70 | 208,205 |
| 2017-02-21 | $23.97 | $24.27 | $23.91 | $24.25 | $19.73 | 725,233 |
| 2017-02-17 | $23.99 | $24.00 | $23.80 | $23.96 | $19.50 | 111,643 |
| 2017-02-16 | $23.80 | $24.04 | $23.80 | $23.87 | $19.43 | 70,849 |
| 2017-02-15 | $23.75 | $23.82 | $23.60 | $23.78 | $19.35 | 204,071 |
| 2017-02-14 | $23.95 | $23.95 | $23.69 | $23.85 | $19.41 | 105,216 |
| 2017-02-13 | $23.98 | $24.00 | $23.81 | $23.94 | $19.48 | 128,274 |
| 2017-02-10 | $23.72 | $23.90 | $23.71 | $23.90 | $19.45 | 202,563 |
| 2017-02-09 | $23.64 | $23.74 | $23.59 | $23.70 | $19.29 | 58,399 |
| 2017-02-08 | $23.54 | $23.65 | $23.48 | $23.61 | $19.22 | 93,711 |
| 2017-02-07 | $23.55 | $23.61 | $23.42 | $23.45 | $19.08 | 78,031 |
| 2017-02-06 | $23.62 | $23.64 | $23.45 | $23.51 | $19.13 | 77,199 |
| 2017-02-03 | $23.51 | $23.63 | $23.44 | $23.59 | $19.19 | 133,082 |
| 2017-02-02 | $23.16 | $23.42 | $23.16 | $23.41 | $19.05 | 51,088 |
| 2017-02-01 | $23.44 | $23.57 | $23.16 | $23.18 | $18.87 | 3,009,717 |
| 2017-01-31 | $23.29 | $23.54 | $23.29 | $23.44 | $19.08 | 84,141 |
| 2017-01-30 | $23.42 | $23.45 | $23.21 | $23.27 | $18.94 | 129,562 |
| 2017-01-27 | $23.75 | $23.75 | $23.35 | $23.41 | $19.05 | 132,158 |
| 2017-01-26 | $23.66 | $23.80 | $23.62 | $23.65 | $19.25 | 40,140 |
| 2017-01-25 | $23.81 | $23.81 | $23.62 | $23.67 | $19.26 | 135,688 |
| 2017-01-24 | $23.78 | $23.84 | $23.69 | $23.77 | $19.35 | 231,122 |
| 2017-01-23 | $23.73 | $23.77 | $23.56 | $23.76 | $19.34 | 129,177 |
| 2017-01-20 | $23.45 | $23.59 | $23.44 | $23.59 | $19.20 | 68,548 |
| 2017-01-19 | $23.61 | $23.61 | $23.37 | $23.40 | $19.04 | 133,436 |
| 2017-01-18 | $23.64 | $23.73 | $23.61 | $23.62 | $19.22 | 119,729 |
| 2017-01-17 | $23.64 | $23.65 | $23.51 | $23.63 | $19.23 | 129,611 |
| 2017-01-13 | $23.51 | $23.55 | $23.38 | $23.46 | $19.09 | 84,710 |
| 2017-01-12 | $23.35 | $23.49 | $23.20 | $23.49 | $19.12 | 126,809 |
| 2017-01-11 | $23.52 | $23.57 | $23.37 | $23.39 | $19.04 | 94,604 |
| 2017-01-10 | $23.69 | $23.69 | $23.49 | $23.50 | $19.13 | 94,232 |
| 2017-01-09 | $24.05 | $24.05 | $23.69 | $23.72 | $19.30 | 193,986 |
| 2017-01-06 | $23.93 | $23.98 | $23.81 | $23.88 | $19.44 | 107,875 |
| 2017-01-05 | $23.98 | $23.98 | $23.53 | $23.97 | $19.51 | 162,285 |
| 2017-01-04 | $23.52 | $23.88 | $23.52 | $23.87 | $19.43 | 148,911 |
| 2017-01-03 | $23.50 | $23.56 | $23.37 | $23.51 | $19.14 | 276,056 |
| 2016-12-30 | $23.19 | $23.48 | $23.13 | $23.45 | $19.08 | 154,443 |
| 2016-12-29 | $23.03 | $23.23 | $22.96 | $23.21 | $18.89 | 61,697 |
| 2016-12-28 | $23.10 | $23.10 | $22.87 | $22.92 | $18.65 | 105,028 |
| 2016-12-27 | $23.07 | $23.20 | $23.04 | $23.11 | $18.79 | 79,609 |
| 2016-12-23 | $23.12 | $23.12 | $23.00 | $23.08 | $18.77 | 64,772 |
| 2016-12-22 | $23.01 | $23.10 | $22.83 | $23.04 | $18.74 | 102,216 |
| 2016-12-21 | $23.43 | $23.55 | $23.08 | $23.10 | $18.79 | 206,769 |
| 2016-12-20 | $23.39 | $23.45 | $23.20 | $23.35 | $18.99 | 96,035 |
| 2016-12-19 | $23.23 | $23.40 | $23.17 | $23.30 | $18.95 | 64,964 |
| 2016-12-16 | $22.84 | $23.22 | $22.84 | $23.09 | $18.78 | 228,225 |
| 2016-12-15 | $23.18 | $23.32 | $22.97 | $23.02 | $18.52 | 130,604 |
| 2016-12-14 | $23.70 | $23.70 | $23.15 | $23.18 | $18.64 | 94,415 |
| 2016-12-13 | $23.78 | $23.78 | $23.52 | $23.65 | $19.02 | 69,189 |
| 2016-12-12 | $23.47 | $23.64 | $23.45 | $23.62 | $19.00 | 76,144 |
| 2016-12-09 | $23.68 | $23.71 | $23.46 | $23.47 | $18.87 | 92,369 |
| 2016-12-08 | $23.34 | $23.59 | $23.22 | $23.52 | $18.91 | 85,580 |
| 2016-12-07 | $22.97 | $23.40 | $22.97 | $23.39 | $18.81 | 256,402 |
| 2016-12-06 | $22.87 | $23.02 | $22.80 | $22.89 | $18.41 | 53,561 |
| 2016-12-05 | $22.70 | $22.82 | $22.57 | $22.80 | $18.34 | 94,886 |
| 2016-12-02 | $22.43 | $22.77 | $22.43 | $22.60 | $18.17 | 61,017 |
| 2016-12-01 | $22.66 | $22.76 | $22.30 | $22.36 | $17.98 | 87,722 |
| 2016-11-30 | $22.91 | $22.92 | $22.63 | $22.71 | $18.26 | 75,909 |
| 2016-11-29 | $22.87 | $23.11 | $22.87 | $22.96 | $18.46 | 422,509 |
| 2016-11-28 | $22.79 | $22.95 | $22.75 | $22.81 | $18.34 | 290,570 |
| 2016-11-25 | $22.62 | $22.86 | $22.62 | $22.72 | $18.27 | 36,356 |
| 2016-11-23 | $22.58 | $22.65 | $22.48 | $22.62 | $18.19 | 92,100 |
| 2016-11-22 | $22.46 | $22.74 | $22.42 | $22.72 | $18.27 | 83,616 |
| 2016-11-21 | $22.52 | $22.58 | $22.33 | $22.36 | $17.98 | 283,757 |
| 2016-11-18 | $22.33 | $22.40 | $22.25 | $22.37 | $17.99 | 178,521 |
| 2016-11-17 | $22.48 | $22.59 | $22.26 | $22.31 | $17.94 | 119,472 |
| 2016-11-16 | $22.39 | $22.52 | $22.33 | $22.47 | $18.07 | 48,117 |
| 2016-11-15 | $22.64 | $22.87 | $22.36 | $22.48 | $18.08 | 113,623 |
| 2016-11-14 | $22.08 | $22.69 | $22.01 | $22.59 | $18.17 | 101,906 |
| 2016-11-11 | $22.02 | $22.38 | $22.02 | $22.14 | $17.80 | 101,430 |
| 2016-11-10 | $22.43 | $22.45 | $21.85 | $22.10 | $17.77 | 138,808 |
| 2016-11-09 | $22.33 | $22.63 | $22.06 | $22.50 | $18.09 | 152,727 |
| 2016-11-08 | $22.72 | $22.92 | $22.69 | $22.86 | $18.38 | 38,757 |
| 2016-11-07 | $22.54 | $22.75 | $22.54 | $22.70 | $18.26 | 61,904 |
| 2016-11-04 | $22.22 | $22.43 | $22.16 | $22.35 | $17.97 | 127,191 |
| 2016-11-03 | $22.30 | $22.39 | $22.15 | $22.18 | $17.84 | 92,132 |
| 2016-11-02 | $22.62 | $22.69 | $22.33 | $22.36 | $17.98 | 157,536 |
| 2016-11-01 | $23.09 | $23.16 | $22.61 | $22.68 | $18.24 | 511,496 |
| 2016-10-31 | $23.00 | $23.20 | $22.97 | $23.20 | $18.66 | 59,567 |
| 2016-10-28 | $22.86 | $22.99 | $22.77 | $22.85 | $18.38 | 52,355 |
| 2016-10-27 | $23.28 | $23.28 | $22.75 | $22.82 | $18.35 | 134,912 |
| 2016-10-26 | $23.59 | $23.59 | $23.25 | $23.36 | $18.79 | 69,855 |
| 2016-10-25 | $23.69 | $23.70 | $23.58 | $23.65 | $19.02 | 174,833 |
| 2016-10-24 | $23.75 | $23.93 | $23.64 | $23.69 | $19.05 | 56,662 |
| 2016-10-21 | $23.58 | $23.67 | $23.52 | $23.64 | $19.01 | 38,852 |
| 2016-10-20 | $23.70 | $23.83 | $23.55 | $23.66 | $19.03 | 41,603 |
| 2016-10-19 | $23.72 | $23.76 | $23.56 | $23.72 | $19.08 | 69,256 |
| 2016-10-18 | $23.72 | $23.79 | $23.63 | $23.69 | $19.05 | 65,079 |
| 2016-10-17 | $23.55 | $23.66 | $23.49 | $23.50 | $18.90 | 64,273 |
| 2016-10-14 | $23.54 | $23.74 | $23.46 | $23.51 | $18.91 | 132,387 |
| 2016-10-13 | $23.36 | $23.59 | $23.29 | $23.57 | $18.95 | 63,923 |
| 2016-10-12 | $23.15 | $23.42 | $23.15 | $23.42 | $18.83 | 45,820 |
| 2016-10-11 | $23.32 | $23.32 | $23.05 | $23.13 | $18.60 | 59,426 |
| 2016-10-10 | $23.26 | $23.41 | $23.23 | $23.34 | $18.77 | 50,222 |
| 2016-10-07 | $23.29 | $23.49 | $23.08 | $23.18 | $18.64 | 36,839 |
| 2016-10-06 | $23.20 | $23.37 | $22.91 | $23.24 | $18.69 | 232,818 |
| 2016-10-05 | $23.80 | $23.80 | $23.20 | $23.23 | $18.68 | 229,197 |
| 2016-10-04 | $24.00 | $24.03 | $23.53 | $23.65 | $19.02 | 275,697 |
| 2016-10-03 | $24.42 | $24.42 | $23.97 | $24.00 | $19.30 | 411,663 |
| 2016-09-30 | $24.70 | $24.70 | $24.48 | $24.50 | $19.70 | 59,753 |
| 2016-09-29 | $24.90 | $24.90 | $24.52 | $24.60 | $19.78 | 57,013 |
| 2016-09-28 | $24.83 | $24.88 | $24.65 | $24.88 | $20.01 | 72,302 |
| 2016-09-27 | $25.00 | $25.00 | $24.62 | $24.69 | $19.86 | 49,780 |
| 2016-09-26 | $24.87 | $24.96 | $24.80 | $24.93 | $20.05 | 106,369 |
| 2016-09-23 | $24.80 | $24.97 | $24.60 | $24.87 | $20.00 | 56,656 |
| 2016-09-22 | $24.57 | $24.83 | $24.57 | $24.79 | $19.94 | 57,867 |
| 2016-09-21 | $24.14 | $24.37 | $23.75 | $24.33 | $19.57 | 76,218 |
| 2016-09-20 | $24.32 | $24.32 | $24.06 | $24.06 | $19.35 | 87,356 |
| 2016-09-19 | $24.27 | $24.27 | $23.96 | $24.10 | $19.38 | 73,548 |
| 2016-09-16 | $24.09 | $24.09 | $23.71 | $23.85 | $19.18 | 66,865 |
| 2016-09-15 | $23.96 | $24.10 | $23.87 | $24.08 | $19.21 | 46,920 |
| 2016-09-14 | $23.95 | $24.08 | $23.90 | $23.98 | $19.13 | 83,683 |
| 2016-09-13 | $24.34 | $24.34 | $23.85 | $23.91 | $19.07 | 316,389 |
| 2016-09-12 | $24.21 | $24.63 | $24.14 | $24.53 | $19.57 | 76,394 |
| 2016-09-09 | $25.11 | $25.11 | $24.22 | $24.22 | $19.32 | 157,981 |
| 2016-09-08 | $25.48 | $25.48 | $25.20 | $25.20 | $20.10 | 97,531 |
| 2016-09-07 | $25.49 | $25.54 | $25.30 | $25.54 | $20.37 | 147,202 |
| 2016-09-06 | $25.21 | $25.40 | $25.14 | $25.40 | $20.26 | 345,853 |
| 2016-09-02 | $25.04 | $25.44 | $25.04 | $25.14 | $20.05 | 62,126 |
| 2016-09-01 | $25.00 | $25.07 | $24.89 | $24.94 | $19.89 | 87,592 |
| 2016-08-31 | $25.06 | $25.08 | $24.90 | $24.99 | $19.93 | 52,924 |
| 2016-08-30 | $25.05 | $25.05 | $24.85 | $24.98 | $19.93 | 55,205 |
| 2016-08-29 | $24.94 | $25.10 | $24.90 | $25.05 | $19.98 | 109,704 |
| 2016-08-26 | $25.13 | $25.23 | $24.65 | $24.82 | $19.80 | 144,695 |
| 2016-08-25 | $24.99 | $25.17 | $24.96 | $25.06 | $19.99 | 56,040 |
| 2016-08-24 | $25.09 | $25.09 | $24.85 | $24.94 | $19.89 | 88,861 |
| 2016-08-23 | $25.15 | $25.18 | $25.06 | $25.07 | $20.00 | 96,502 |
| 2016-08-22 | $24.96 | $25.03 | $24.85 | $25.02 | $19.96 | 57,794 |
| 2016-08-19 | $24.98 | $25.00 | $24.80 | $24.89 | $19.85 | 74,188 |
| 2016-08-18 | $25.43 | $25.43 | $24.94 | $25.02 | $19.96 | 73,135 |
| 2016-08-17 | $25.04 | $25.10 | $24.85 | $25.08 | $20.00 | 56,264 |
| 2016-08-16 | $25.31 | $25.31 | $25.01 | $25.06 | $19.99 | 246,396 |
| 2016-08-15 | $25.40 | $25.47 | $25.31 | $25.33 | $20.20 | 114,168 |
| 2016-08-12 | $25.34 | $25.55 | $25.30 | $25.37 | $20.24 | 44,669 |
| 2016-08-11 | $25.60 | $25.60 | $25.17 | $25.28 | $20.16 | 79,357 |
| 2016-08-10 | $25.65 | $25.66 | $25.44 | $25.48 | $20.32 | 56,277 |
| 2016-08-09 | $25.50 | $25.55 | $25.32 | $25.54 | $20.37 | 121,702 |
| 2016-08-08 | $25.56 | $25.56 | $25.37 | $25.41 | $20.27 | 685,054 |
| 2016-08-05 | $25.41 | $25.47 | $25.34 | $25.42 | $20.28 | 66,074 |
| 2016-08-04 | $25.55 | $25.55 | $25.31 | $25.39 | $20.25 | 60,097 |
| 2016-08-03 | $25.55 | $25.55 | $25.34 | $25.43 | $20.28 | 62,450 |
| 2016-08-02 | $25.88 | $25.95 | $25.51 | $25.57 | $20.40 | 55,033 |
| 2016-08-01 | $25.95 | $25.96 | $25.80 | $25.95 | $20.70 | 127,851 |
| 2016-07-29 | $25.72 | $25.98 | $25.72 | $25.87 | $20.63 | 64,454 |
| 2016-07-28 | $25.38 | $25.66 | $25.33 | $25.62 | $20.44 | 46,978 |
| 2016-07-27 | $25.58 | $25.58 | $25.21 | $25.37 | $20.24 | 55,119 |
| 2016-07-26 | $25.75 | $25.75 | $25.50 | $25.58 | $20.40 | 60,302 |
| 2016-07-25 | $25.84 | $25.84 | $25.58 | $25.69 | $20.49 | 81,151 |
| 2016-07-22 | $25.54 | $25.80 | $25.51 | $25.76 | $20.55 | 43,191 |
| 2016-07-21 | $25.44 | $25.53 | $25.36 | $25.51 | $20.35 | 59,392 |
| 2016-07-20 | $25.51 | $25.51 | $25.41 | $25.45 | $20.30 | 57,507 |
| 2016-07-19 | $25.34 | $25.46 | $25.26 | $25.46 | $20.31 | 46,882 |
| 2016-07-18 | $25.41 | $25.41 | $25.26 | $25.35 | $20.22 | 70,593 |
| 2016-07-15 | $25.40 | $25.40 | $25.12 | $25.26 | $20.15 | 94,207 |
| 2016-07-14 | $25.51 | $25.56 | $25.22 | $25.26 | $20.15 | 74,826 |
| 2016-07-13 | $25.47 | $25.47 | $25.27 | $25.44 | $20.29 | 84,413 |
| 2016-07-12 | $25.32 | $25.37 | $25.15 | $25.34 | $20.21 | 973,566 |
| 2016-07-11 | $25.26 | $25.35 | $25.00 | $25.32 | $20.20 | 190,443 |
| 2016-07-08 | $24.96 | $25.15 | $24.86 | $25.15 | $20.06 | 89,073 |
| 2016-07-07 | $25.14 | $25.14 | $24.64 | $24.72 | $19.72 | 288,774 |
| 2016-07-06 | $25.11 | $25.11 | $24.85 | $25.00 | $19.94 | 91,083 |
| 2016-07-05 | $24.93 | $25.10 | $24.85 | $25.10 | $20.02 | 571,782 |
| 2016-07-01 | $24.95 | $25.04 | $24.81 | $24.85 | $19.82 | 73,026 |
| 2016-06-30 | $24.75 | $24.86 | $24.49 | $24.86 | $19.83 | 102,221 |
| 2016-06-29 | $24.39 | $24.64 | $24.38 | $24.63 | $19.65 | 182,609 |
| 2016-06-28 | $23.93 | $24.26 | $23.88 | $24.24 | $19.33 | 59,534 |
| 2016-06-27 | $23.80 | $23.80 | $23.44 | $23.76 | $18.95 | 58,093 |
| 2016-06-24 | $23.71 | $24.08 | $23.55 | $23.83 | $19.01 | 51,633 |
| 2016-06-23 | $24.06 | $24.12 | $24.01 | $24.10 | $19.22 | 29,910 |
| 2016-06-22 | $24.08 | $24.08 | $23.92 | $23.96 | $19.11 | 31,144 |
| 2016-06-21 | $23.96 | $24.09 | $23.89 | $24.00 | $19.14 | 47,477 |
| 2016-06-20 | $24.01 | $24.15 | $23.84 | $23.86 | $19.03 | 31,475 |
| 2016-06-17 | $24.28 | $24.28 | $23.69 | $23.83 | $19.00 | 29,470 |
| 2016-06-16 | $23.93 | $24.10 | $23.82 | $24.10 | $19.07 | 42,522 |
| 2016-06-15 | $23.84 | $24.08 | $23.84 | $23.97 | $18.96 | 121,555 |
| 2016-06-14 | $23.85 | $23.89 | $23.69 | $23.77 | $18.81 | 45,610 |
| 2016-06-13 | $23.92 | $24.07 | $23.87 | $23.89 | $18.90 | 51,491 |
| 2016-06-10 | $24.02 | $24.03 | $23.85 | $23.94 | $18.94 | 52,859 |
| 2016-06-09 | $23.89 | $24.06 | $23.89 | $24.01 | $19.00 | 45,376 |
| 2016-06-08 | $24.13 | $24.13 | $23.80 | $23.99 | $18.98 | 32,285 |
| 2016-06-07 | $23.75 | $23.93 | $23.75 | $23.85 | $18.87 | 47,878 |
| 2016-06-06 | $23.94 | $23.94 | $23.61 | $23.70 | $18.75 | 32,885 |
| 2016-06-03 | $23.82 | $23.93 | $23.75 | $23.84 | $18.86 | 53,914 |
| 2016-06-02 | $23.71 | $23.76 | $23.54 | $23.73 | $18.78 | 33,945 |
| 2016-06-01 | $23.61 | $23.67 | $23.51 | $23.66 | $18.72 | 1,904,560 |
| 2016-05-31 | $23.98 | $23.98 | $23.52 | $23.61 | $18.68 | 68,308 |
| 2016-05-27 | $23.91 | $23.91 | $23.54 | $23.61 | $18.68 | 47,827 |
| 2016-05-26 | $23.51 | $23.60 | $23.41 | $23.56 | $18.64 | 27,482 |
| 2016-05-25 | $23.87 | $23.87 | $23.25 | $23.47 | $18.57 | 41,497 |
| 2016-05-24 | $23.35 | $23.46 | $23.29 | $23.44 | $18.55 | 26,092 |
| 2016-05-23 | $23.13 | $23.26 | $23.11 | $23.19 | $18.35 | 43,242 |
| 2016-05-20 | $23.01 | $23.20 | $22.98 | $23.09 | $18.27 | 13,986 |
| 2016-05-19 | $23.05 | $23.05 | $22.85 | $22.94 | $18.15 | 41,520 |
| 2016-05-18 | $23.49 | $23.49 | $22.97 | $23.23 | $18.38 | 38,271 |
| 2016-05-17 | $24.27 | $24.27 | $23.43 | $23.53 | $18.62 | 37,260 |
| 2016-05-16 | $23.71 | $23.99 | $23.71 | $23.93 | $18.93 | 87,600 |
| 2016-05-13 | $23.90 | $23.90 | $23.65 | $23.68 | $18.74 | 56,942 |
| 2016-05-12 | $23.79 | $23.98 | $23.66 | $23.92 | $18.93 | 26,389 |
| 2016-05-11 | $24.22 | $24.24 | $23.73 | $23.79 | $18.82 | 35,130 |
| 2016-05-10 | $24.42 | $24.42 | $24.15 | $24.25 | $19.19 | 59,844 |
| 2016-05-09 | $24.03 | $24.24 | $24.03 | $24.23 | $19.17 | 53,180 |
| 2016-05-06 | $23.75 | $23.99 | $23.66 | $23.99 | $18.98 | 38,624 |
| 2016-05-05 | $23.72 | $23.81 | $23.64 | $23.78 | $18.82 | 32,967 |
| 2016-05-04 | $23.35 | $23.75 | $23.34 | $23.72 | $18.77 | 26,021 |
| 2016-05-03 | $23.46 | $23.46 | $23.22 | $23.36 | $18.48 | 33,263 |
| 2016-05-02 | $23.31 | $23.46 | $23.25 | $23.42 | $18.53 | 26,635 |
| 2016-04-29 | $23.26 | $23.26 | $22.91 | $23.08 | $18.26 | 19,567 |
| 2016-04-28 | $23.31 | $23.45 | $23.24 | $23.30 | $18.44 | 44,352 |
| 2016-04-27 | $23.28 | $23.40 | $23.16 | $23.36 | $18.48 | 22,454 |
| 2016-04-26 | $23.34 | $23.44 | $23.28 | $23.34 | $18.47 | 20,443 |
| 2016-04-25 | $23.08 | $23.28 | $23.05 | $23.28 | $18.42 | 15,736 |
| 2016-04-22 | $22.87 | $23.13 | $22.87 | $23.10 | $18.28 | 37,209 |
| 2016-04-21 | $23.33 | $23.33 | $22.82 | $22.89 | $18.11 | 52,363 |
| 2016-04-20 | $23.50 | $23.50 | $23.25 | $23.26 | $18.40 | 22,504 |
| 2016-04-19 | $23.60 | $23.61 | $23.44 | $23.57 | $18.65 | 28,170 |
| 2016-04-18 | $23.50 | $23.57 | $23.41 | $23.54 | $18.63 | 34,812 |
| 2016-04-15 | $23.36 | $23.55 | $23.30 | $23.47 | $18.57 | 28,975 |
| 2016-04-14 | $23.39 | $23.41 | $23.27 | $23.30 | $18.44 | 20,291 |
| 2016-04-13 | $23.60 | $23.60 | $23.38 | $23.47 | $18.57 | 22,904 |
| 2016-04-12 | $23.48 | $23.56 | $23.38 | $23.46 | $18.56 | 20,798 |
| 2016-04-11 | $23.48 | $23.48 | $23.33 | $23.37 | $18.49 | 22,962 |
| 2016-04-08 | $23.34 | $23.46 | $23.32 | $23.35 | $18.47 | 85,244 |
| 2016-04-07 | $23.34 | $23.34 | $23.12 | $23.16 | $18.32 | 86,405 |
| 2016-04-06 | $23.42 | $23.42 | $23.15 | $23.35 | $18.47 | 59,636 |
| 2016-04-05 | $23.36 | $23.37 | $23.25 | $23.27 | $18.41 | 16,811 |
| 2016-04-04 | $23.65 | $23.65 | $23.37 | $23.45 | $18.55 | 43,191 |
| 2016-04-01 | $23.68 | $23.68 | $23.33 | $23.50 | $18.59 | 138,014 |
| 2016-03-31 | $23.35 | $23.49 | $23.30 | $23.45 | $18.55 | 34,263 |
| 2016-03-30 | $23.44 | $23.47 | $23.33 | $23.38 | $18.50 | 38,751 |
| 2016-03-29 | $22.96 | $23.35 | $22.90 | $23.34 | $18.47 | 27,435 |
| 2016-03-28 | $22.79 | $22.94 | $22.68 | $22.90 | $18.12 | 27,734 |
| 2016-03-24 | $22.78 | $22.78 | $22.54 | $22.73 | $17.98 | 21,310 |
| 2016-03-23 | $22.83 | $22.85 | $22.72 | $22.72 | $17.98 | 18,051 |
| 2016-03-22 | $22.73 | $22.92 | $22.72 | $22.84 | $18.07 | 11,556 |
| 2016-03-21 | $23.07 | $23.10 | $22.80 | $22.84 | $18.07 | 26,286 |
| 2016-03-18 | $23.16 | $23.16 | $23.01 | $23.01 | $18.21 | 38,275 |
| 2016-03-17 | $23.03 | $23.39 | $22.97 | $23.31 | $18.23 | 37,448 |
| 2016-03-16 | $22.79 | $23.05 | $22.65 | $23.00 | $17.98 | 13,778 |
| 2016-03-15 | $22.82 | $22.84 | $22.64 | $22.75 | $17.79 | 16,768 |
| 2016-03-14 | $22.81 | $22.81 | $22.62 | $22.77 | $17.80 | 32,645 |
| 2016-03-11 | $22.49 | $22.75 | $22.41 | $22.75 | $17.79 | 23,883 |
| 2016-03-10 | $22.27 | $22.46 | $22.03 | $22.26 | $17.41 | 17,183 |
| 2016-03-09 | $22.30 | $22.39 | $22.27 | $22.29 | $17.43 | 9,937 |
| 2016-03-08 | $22.48 | $22.48 | $22.25 | $22.27 | $17.41 | 23,508 |
| 2016-03-07 | $22.38 | $22.50 | $22.32 | $22.43 | $17.54 | 16,130 |
| 2016-03-04 | $22.34 | $22.45 | $22.28 | $22.38 | $17.50 | 15,375 |
| 2016-03-03 | $22.29 | $22.39 | $22.16 | $22.39 | $17.51 | 29,008 |
| 2016-03-02 | $22.04 | $22.25 | $22.02 | $22.21 | $17.37 | 63,711 |
| 2016-03-01 | $21.71 | $22.02 | $21.71 | $22.02 | $17.22 | 24,180 |
| 2016-02-29 | $21.64 | $21.80 | $21.55 | $21.55 | $16.85 | 24,125 |
| 2016-02-26 | $21.72 | $21.75 | $21.60 | $21.67 | $16.94 | 7,599 |
| 2016-02-25 | $21.41 | $21.67 | $21.41 | $21.66 | $16.94 | 67,930 |
| 2016-02-24 | $21.21 | $21.33 | $21.03 | $21.27 | $16.63 | 12,072 |
| 2016-02-23 | $21.37 | $21.47 | $21.24 | $21.24 | $16.61 | 15,255 |
| 2016-02-22 | $21.31 | $21.38 | $21.28 | $21.30 | $16.65 | 14,325 |
| 2016-02-19 | $21.03 | $21.15 | $20.91 | $21.04 | $16.45 | 17,991 |
| 2016-02-18 | $20.93 | $21.06 | $20.81 | $20.99 | $16.41 | 106,372 |
| 2016-02-17 | $20.71 | $21.00 | $20.71 | $20.85 | $16.30 | 27,011 |
| 2016-02-16 | $20.43 | $20.61 | $20.32 | $20.58 | $16.09 | 13,483 |
| 2016-02-12 | $20.04 | $20.28 | $20.04 | $20.24 | $15.83 | 10,760 |
| 2016-02-11 | $20.05 | $20.05 | $19.85 | $20.03 | $15.66 | 21,803 |
| 2016-02-10 | $20.39 | $20.55 | $20.26 | $20.28 | $15.86 | 24,522 |
| 2016-02-09 | $20.41 | $20.41 | $20.05 | $20.18 | $15.78 | 26,371 |
| 2016-02-08 | $21.02 | $21.02 | $20.24 | $20.51 | $16.04 | 52,748 |
| 2016-02-05 | $21.51 | $21.51 | $21.12 | $21.17 | $16.55 | 17,252 |
| 2016-02-04 | $21.43 | $21.65 | $21.40 | $21.62 | $16.91 | 13,596 |
| 2016-02-03 | $21.43 | $21.64 | $21.26 | $21.61 | $16.90 | 31,851 |
| 2016-02-02 | $21.52 | $21.60 | $21.33 | $21.49 | $16.80 | 21,775 |
| 2016-02-01 | $21.56 | $21.84 | $21.25 | $21.69 | $16.96 | 51,633 |
| 2016-01-29 | $21.25 | $21.70 | $21.17 | $21.70 | $16.97 | 29,190 |
| 2016-01-28 | $21.46 | $21.52 | $21.18 | $21.22 | $16.59 | 11,765 |
| 2016-01-27 | $21.64 | $21.64 | $21.20 | $21.33 | $16.68 | 24,439 |
| 2016-01-26 | $21.28 | $21.66 | $21.28 | $21.66 | $16.94 | 47,023 |
| 2016-01-25 | $21.41 | $21.44 | $21.20 | $21.20 | $16.58 | 7,815 |
| 2016-01-22 | $20.98 | $21.47 | $20.98 | $21.42 | $16.75 | 26,569 |
| 2016-01-21 | $20.67 | $21.10 | $20.67 | $20.87 | $16.32 | 20,210 |
| 2016-01-20 | $21.01 | $21.01 | $20.20 | $20.73 | $16.21 | 25,968 |
| 2016-01-19 | $21.29 | $21.36 | $21.17 | $21.31 | $16.66 | 40,361 |
| 2016-01-15 | $21.37 | $21.37 | $21.00 | $21.16 | $16.55 | 57,426 |
| 2016-01-14 | $21.43 | $21.64 | $21.29 | $21.48 | $16.80 | 44,096 |
| 2016-01-13 | $21.86 | $21.98 | $21.39 | $21.46 | $16.78 | 14,086 |
| 2016-01-12 | $22.11 | $22.11 | $21.69 | $21.83 | $17.07 | 35,740 |
| 2016-01-11 | $21.91 | $22.06 | $21.91 | $22.01 | $17.21 | 18,340 |
| 2016-01-08 | $22.35 | $22.35 | $21.85 | $21.85 | $17.08 | 20,269 |
| 2016-01-07 | $22.51 | $22.55 | $22.15 | $22.17 | $17.34 | 22,604 |
| 2016-01-06 | $22.64 | $22.66 | $22.54 | $22.61 | $17.68 | 12,994 |
| 2016-01-05 | $22.44 | $22.78 | $22.37 | $22.73 | $17.77 | 76,747 |
| 2016-01-04 | $22.48 | $22.48 | $22.15 | $22.32 | $17.45 | 46,544 |
| 2015-12-31 | $22.74 | $22.79 | $22.58 | $22.63 | $17.69 | 27,609 |
| 2015-12-30 | $22.81 | $22.90 | $22.71 | $22.79 | $17.82 | 20,843 |
| 2015-12-29 | $22.70 | $22.87 | $22.70 | $22.85 | $17.87 | 27,141 |
| 2015-12-28 | $22.50 | $22.68 | $22.49 | $22.68 | $17.72 | 19,634 |
| 2015-12-24 | $22.72 | $22.72 | $22.48 | $22.63 | $17.68 | 28,518 |
| 2015-12-23 | $22.48 | $22.60 | $22.38 | $22.60 | $17.66 | 25,719 |
| 2015-12-22 | $22.25 | $22.46 | $22.25 | $22.37 | $17.48 | 11,927 |
| 2015-12-21 | $22.37 | $22.37 | $22.13 | $22.24 | $17.38 | 19,012 |
| 2015-12-18 | $22.45 | $22.45 | $22.16 | $22.18 | $17.33 | 31,904 |
| 2015-12-17 | $23.03 | $23.03 | $22.57 | $22.64 | $17.51 | 71,518 |
| 2015-12-16 | $22.29 | $22.75 | $22.29 | $22.73 | $17.58 | 19,115 |
| 2015-12-15 | $22.26 | $22.39 | $22.22 | $22.29 | $17.24 | 27,405 |
| 2015-12-14 | $22.15 | $22.15 | $21.80 | $22.04 | $17.05 | 25,014 |
| 2015-12-11 | $21.97 | $22.20 | $21.90 | $22.01 | $17.02 | 21,120 |
| 2015-12-10 | $22.16 | $22.35 | $22.11 | $22.12 | $17.11 | 24,504 |
| 2015-12-09 | $22.39 | $22.47 | $22.15 | $22.25 | $17.21 | 11,242 |
| 2015-12-08 | $22.47 | $22.47 | $22.33 | $22.38 | $17.31 | 11,957 |
| 2015-12-07 | $22.51 | $22.51 | $22.36 | $22.44 | $17.35 | 57,657 |
| 2015-12-04 | $22.20 | $22.53 | $22.20 | $22.50 | $17.40 | 91,264 |
| 2015-12-03 | $22.45 | $22.45 | $22.05 | $22.14 | $17.12 | 30,886 |
| 2015-12-02 | $22.91 | $22.91 | $22.43 | $22.49 | $17.39 | 67,698 |
| 2015-12-01 | $22.77 | $22.92 | $22.72 | $22.91 | $17.72 | 44,931 |
| 2015-11-30 | $23.03 | $23.03 | $22.58 | $22.64 | $17.51 | 41,474 |
| 2015-11-27 | $22.52 | $22.80 | $22.52 | $22.78 | $17.62 | 10,465 |
| 2015-11-25 | $22.50 | $22.64 | $22.50 | $22.61 | $17.49 | 16,807 |
| 2015-11-24 | $22.60 | $22.60 | $22.34 | $22.52 | $17.42 | 30,072 |
| 2015-11-23 | $22.74 | $22.74 | $22.55 | $22.61 | $17.49 | 19,814 |
| 2015-11-20 | $22.46 | $22.59 | $22.45 | $22.57 | $17.46 | 12,689 |
| 2015-11-19 | $22.43 | $22.44 | $22.26 | $22.35 | $17.29 | 11,870 |
| 2015-11-18 | $22.16 | $22.29 | $22.03 | $22.29 | $17.24 | 24,001 |
| 2015-11-17 | $22.14 | $22.23 | $21.97 | $22.05 | $17.05 | 41,157 |
| 2015-11-16 | $21.89 | $22.01 | $21.75 | $22.01 | $17.03 | 12,856 |
| 2015-11-13 | $22.10 | $22.13 | $21.79 | $21.79 | $16.85 | 15,578 |
| 2015-11-12 | $22.20 | $22.20 | $22.03 | $22.11 | $17.10 | 5,767 |
| 2015-11-11 | $22.14 | $22.27 | $22.14 | $22.22 | $17.18 | 8,710 |
| 2015-11-10 | $22.04 | $22.18 | $22.01 | $22.14 | $17.12 | 48,927 |
| 2015-11-09 | $22.13 | $22.13 | $21.83 | $21.95 | $16.98 | 26,928 |
| 2015-11-06 | $22.73 | $22.78 | $22.14 | $22.27 | $17.22 | 39,167 |
| 2015-11-05 | $22.84 | $22.90 | $22.71 | $22.90 | $17.71 | 41,335 |
| 2015-11-04 | $22.95 | $22.98 | $22.81 | $22.84 | $17.66 | 29,534 |
| 2015-11-03 | $23.15 | $23.15 | $22.85 | $22.95 | $17.75 | 42,255 |
| 2015-11-02 | $22.80 | $23.16 | $22.68 | $23.16 | $17.91 | 53,336 |
| 2015-10-30 | $22.97 | $23.04 | $22.65 | $22.67 | $17.53 | 145,736 |
| 2015-10-29 | $22.95 | $22.95 | $22.71 | $22.85 | $17.67 | 87,617 |
| 2015-10-28 | $23.06 | $23.06 | $22.50 | $22.74 | $17.59 | 61,877 |
| 2015-10-27 | $22.87 | $22.87 | $22.65 | $22.77 | $17.61 | 22,599 |
| 2015-10-26 | $22.95 | $22.95 | $22.70 | $22.84 | $17.66 | 36,584 |
| 2015-10-23 | $23.08 | $23.08 | $22.74 | $22.84 | $17.66 | 18,008 |
| 2015-10-22 | $22.93 | $23.08 | $22.87 | $23.04 | $17.82 | 63,644 |
| 2015-10-21 | $22.97 | $22.97 | $22.77 | $22.78 | $17.62 | 16,431 |
| 2015-10-20 | $22.87 | $22.92 | $22.80 | $22.87 | $17.69 | 26,016 |
| 2015-10-19 | $22.84 | $22.86 | $22.65 | $22.85 | $17.67 | 18,600 |
| 2015-10-16 | $22.50 | $22.62 | $22.47 | $22.61 | $17.48 | 14,683 |
| 2015-10-15 | $22.24 | $22.37 | $22.20 | $22.37 | $17.30 | 8,498 |
| 2015-10-14 | $22.42 | $22.42 | $22.15 | $22.15 | $17.13 | 28,466 |
| 2015-10-13 | $22.58 | $22.58 | $22.26 | $22.29 | $17.24 | 16,429 |
| 2015-10-12 | $22.40 | $22.53 | $22.36 | $22.46 | $17.37 | 9,432 |
| 2015-10-09 | $22.54 | $22.54 | $22.25 | $22.36 | $17.29 | 22,586 |
| 2015-10-08 | $22.25 | $22.40 | $22.14 | $22.37 | $17.30 | 41,615 |
| 2015-10-07 | $22.01 | $22.15 | $22.01 | $22.15 | $17.13 | 12,607 |
| 2015-10-06 | $21.97 | $22.08 | $21.93 | $21.94 | $16.97 | 8,788 |
| 2015-10-05 | $21.61 | $21.99 | $21.61 | $21.96 | $16.99 | 17,133 |
| 2015-10-02 | $21.30 | $21.53 | $21.25 | $21.52 | $16.64 | 11,487 |
| 2015-10-01 | $21.28 | $21.44 | $21.21 | $21.43 | $16.57 | 19,250 |
| 2015-09-30 | $21.41 | $21.41 | $21.16 | $21.34 | $16.50 | 71,148 |
| 2015-09-29 | $21.14 | $21.22 | $20.99 | $21.11 | $16.32 | 8,976 |
| 2015-09-28 | $21.33 | $21.33 | $20.91 | $20.98 | $16.23 | 14,171 |
| 2015-09-25 | $21.40 | $21.51 | $21.35 | $21.35 | $16.51 | 2,079 |
| 2015-09-24 | $21.45 | $21.45 | $21.20 | $21.34 | $16.50 | 10,299 |
| 2015-09-23 | $21.45 | $21.58 | $21.38 | $21.46 | $16.60 | 14,135 |
| 2015-09-22 | $21.64 | $21.64 | $21.37 | $21.39 | $16.54 | 14,688 |
| 2015-09-21 | $21.59 | $21.72 | $21.59 | $21.66 | $16.75 | 15,794 |
| 2015-09-18 | $21.50 | $21.73 | $21.50 | $21.58 | $16.69 | 27,438 |
| 2015-09-17 | $21.54 | $22.04 | $21.47 | $21.80 | $16.70 | 15,778 |
| 2015-09-16 | $21.41 | $21.54 | $21.29 | $21.51 | $16.48 | 16,618 |
| 2015-09-15 | $21.17 | $21.33 | $21.02 | $21.28 | $16.30 | 7,951 |
| 2015-09-14 | $21.18 | $21.18 | $21.07 | $21.13 | $16.19 | 13,423 |
| 2015-09-11 | $20.71 | $21.06 | $20.71 | $21.01 | $16.09 | 8,750 |
| 2015-09-10 | $20.76 | $20.94 | $20.75 | $20.77 | $15.91 | 26,193 |
| 2015-09-09 | $21.20 | $21.20 | $20.78 | $20.78 | $15.92 | 19,369 |
| 2015-09-08 | $21.06 | $21.06 | $20.86 | $21.03 | $16.11 | 21,729 |
| 2015-09-04 | $21.09 | $21.09 | $20.64 | $20.72 | $15.87 | 27,262 |
| 2015-09-03 | $21.16 | $21.18 | $21.06 | $21.11 | $16.17 | 5,930 |
Fidelity MSCI Real Estate Index ETF (FREL) News Headlines
Recent Fidelity MSCI Real Estate Index ETF (FREL) News
Similar Companies to Fidelity MSCI Real Estate Index ETF (FREL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |