First Trust Indxx Global Agriculture ETF (FTAG) Exchange: NASDAQ
Data as of Oct. 7, 2025
$26.04 ($0.02) 0.09%
First Trust Indxx Global Agriculture ETF - Daily Information
Click for more stock information on First Trust Indxx Global Agriculture ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $26.04 |
| Previous Close | $26.04 |
| High | $26.04 |
| Low | $26.04 |
| Adjusted Open | $26.04 |
| Previous Adjusted Close | $26.04 |
| Adjusted High | $26.04 |
| Adjusted Low | $26.04 |
Invest in First Trust Indxx Global Agriculture ETF (FTAG)
Historical Stock Data for First Trust Indxx Global Agriculture ETF (FTAG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 124 |
| 2025-10-06 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 279 |
| 2025-10-03 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 72 |
| 2025-10-02 | $25.92 | $25.93 | $25.92 | $25.93 | $25.93 | 967 |
| 2025-10-01 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 148 |
| 2025-09-30 | $25.87 | $25.87 | $25.85 | $25.85 | $25.85 | 515 |
| 2025-09-29 | $25.94 | $25.94 | $25.89 | $25.90 | $25.90 | 813 |
| 2025-09-26 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 192 |
| 2025-09-25 | $26.12 | $26.14 | $25.65 | $25.82 | $25.82 | 12,269 |
| 2025-09-24 | $26.16 | $26.35 | $26.16 | $26.27 | $26.16 | 3,900 |
| 2025-09-23 | $26.44 | $26.46 | $26.32 | $26.32 | $26.22 | 4,574 |
| 2025-09-22 | $26.29 | $26.33 | $26.29 | $26.33 | $26.22 | 786 |
| 2025-09-19 | $26.54 | $26.54 | $26.46 | $26.46 | $26.36 | 591 |
| 2025-09-18 | $26.45 | $26.50 | $26.45 | $26.50 | $26.39 | 515 |
| 2025-09-17 | $26.64 | $26.68 | $26.52 | $26.52 | $26.42 | 2,269 |
| 2025-09-16 | $26.50 | $26.56 | $26.50 | $26.54 | $26.43 | 909 |
| 2025-09-15 | $26.42 | $26.42 | $26.42 | $26.42 | $26.32 | 146 |
| 2025-09-12 | $26.64 | $26.66 | $26.64 | $26.66 | $26.56 | 505 |
| 2025-09-11 | $26.71 | $26.74 | $26.71 | $26.74 | $26.64 | 663 |
| 2025-09-10 | $26.61 | $26.61 | $26.51 | $26.53 | $26.43 | 1,520 |
| 2025-09-09 | $26.67 | $26.69 | $26.58 | $26.64 | $26.53 | 3,830 |
| 2025-09-08 | $26.81 | $26.92 | $26.81 | $26.92 | $26.81 | 181 |
| 2025-09-05 | $26.57 | $26.57 | $26.57 | $26.57 | $26.46 | 135 |
| 2025-09-04 | $26.38 | $26.43 | $26.38 | $26.43 | $26.32 | 130 |
| 2025-09-03 | $26.29 | $26.29 | $26.23 | $26.23 | $26.13 | 320 |
| 2025-09-02 | $26.43 | $26.43 | $26.32 | $26.32 | $26.22 | 316 |
| 2025-08-29 | $26.68 | $26.68 | $26.50 | $26.50 | $26.50 | 656 |
| 2025-08-28 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 59 |
| 2025-08-27 | $26.84 | $27.00 | $26.84 | $27.00 | $27.00 | 1,064 |
| 2025-08-26 | $27.04 | $27.04 | $27.02 | $27.04 | $27.04 | 1,510 |
| 2025-08-25 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 60 |
| 2025-08-22 | $27.27 | $27.31 | $27.12 | $27.27 | $27.27 | 6,010 |
| 2025-08-21 | $26.87 | $26.87 | $26.83 | $26.86 | $26.86 | 1,656 |
| 2025-08-20 | $26.86 | $26.89 | $26.80 | $26.87 | $26.87 | 1,224 |
| 2025-08-19 | $26.70 | $26.72 | $26.70 | $26.72 | $26.72 | 124 |
| 2025-08-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 145 |
| 2025-08-15 | $26.43 | $26.47 | $26.43 | $26.47 | $26.47 | 1,060 |
| 2025-08-14 | $26.21 | $26.29 | $26.21 | $26.27 | $26.27 | 1,304 |
| 2025-08-13 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 132 |
| 2025-08-12 | $26.40 | $26.40 | $26.28 | $26.33 | $26.33 | 3,190 |
| 2025-08-11 | $26.11 | $26.25 | $26.11 | $26.22 | $26.22 | 5,026 |
| 2025-08-08 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 55 |
| 2025-08-07 | $26.13 | $26.18 | $26.13 | $26.18 | $26.18 | 662 |
| 2025-08-06 | $26.21 | $26.21 | $26.18 | $26.20 | $26.20 | 1,768 |
| 2025-08-05 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 55 |
| 2025-08-04 | $26.25 | $26.26 | $26.21 | $26.25 | $26.25 | 555 |
| 2025-08-01 | $26.26 | $26.26 | $26.06 | $26.06 | $26.06 | 196 |
| 2025-07-31 | $26.44 | $26.45 | $26.39 | $26.39 | $26.39 | 555 |
| 2025-07-30 | $26.56 | $26.56 | $26.46 | $26.46 | $26.46 | 840 |
| 2025-07-29 | $26.65 | $26.65 | $26.57 | $26.63 | $26.63 | 10,772 |
| 2025-07-28 | $26.79 | $26.79 | $26.72 | $26.72 | $26.72 | 1,249 |
| 2025-07-25 | $26.98 | $27.16 | $26.98 | $27.16 | $27.16 | 183 |
| 2025-07-24 | $27.34 | $27.34 | $27.16 | $27.16 | $27.16 | 2,020 |
| 2025-07-23 | $27.08 | $27.27 | $27.08 | $27.27 | $27.27 | 246 |
| 2025-07-22 | $26.44 | $26.81 | $26.44 | $26.80 | $26.80 | 13,967 |
| 2025-07-21 | $26.68 | $26.68 | $26.45 | $26.45 | $26.45 | 8,179 |
| 2025-07-18 | $26.49 | $26.49 | $26.32 | $26.34 | $26.34 | 582 |
| 2025-07-17 | $26.37 | $26.39 | $26.31 | $26.39 | $26.39 | 1,873 |
| 2025-07-16 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 50 |
| 2025-07-15 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 182 |
| 2025-07-14 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 38 |
| 2025-07-11 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 155 |
| 2025-07-10 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 133 |
| 2025-07-09 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 29 |
| 2025-07-08 | $26.74 | $26.77 | $26.74 | $26.77 | $26.77 | 271 |
| 2025-07-07 | $26.42 | $26.44 | $26.42 | $26.44 | $26.44 | 470 |
| 2025-07-03 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 25 |
| 2025-07-02 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 245 |
| 2025-07-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 22 |
| 2025-06-30 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 171 |
| 2025-06-27 | $26.45 | $26.49 | $26.32 | $26.49 | $26.49 | 2,953 |
| 2025-06-26 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 38 |
| 2025-06-25 | $26.23 | $26.23 | $26.23 | $26.23 | $26.03 | 21 |
| 2025-06-24 | $26.35 | $26.42 | $26.27 | $26.42 | $26.22 | 1,554 |
| 2025-06-23 | $26.25 | $26.25 | $26.25 | $26.25 | $26.05 | 196 |
| 2025-06-20 | $26.19 | $26.29 | $26.14 | $26.14 | $26.14 | 504 |
| 2025-06-18 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 8 |
| 2025-06-17 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 22 |
| 2025-06-16 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 211 |
| 2025-06-13 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 34 |
| 2025-06-12 | $26.23 | $26.23 | $26.20 | $26.20 | $26.20 | 396 |
| 2025-06-11 | $26.34 | $26.40 | $26.32 | $26.40 | $26.40 | 897 |
| 2025-06-10 | $26.20 | $26.20 | $26.19 | $26.19 | $26.19 | 122 |
| 2025-06-09 | $26.25 | $26.26 | $26.25 | $26.26 | $26.26 | 525 |
| 2025-06-06 | $26.10 | $26.10 | $26.05 | $26.05 | $26.05 | 487 |
| 2025-06-05 | $25.99 | $25.99 | $25.93 | $25.93 | $25.93 | 231 |
| 2025-06-04 | $25.97 | $26.05 | $25.95 | $25.95 | $25.95 | 761 |
| 2025-06-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 275 |
| 2025-06-02 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 275 |
| 2025-05-30 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 43 |
| 2025-05-29 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 148 |
| 2025-05-28 | $25.80 | $25.80 | $25.76 | $25.76 | $25.76 | 1,155 |
| 2025-05-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 280 |
| 2025-05-23 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 269 |
| 2025-05-22 | $25.66 | $25.69 | $25.66 | $25.69 | $25.69 | 692 |
| 2025-05-21 | $25.99 | $25.99 | $25.81 | $25.81 | $25.81 | 781 |
| 2025-05-20 | $26.03 | $26.04 | $26.03 | $26.04 | $26.04 | 362 |
| 2025-05-19 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 39 |
| 2025-05-16 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 61 |
| 2025-05-15 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 70 |
| 2025-05-14 | $25.60 | $25.66 | $25.59 | $25.59 | $25.59 | 566 |
| 2025-05-13 | $25.98 | $26.01 | $25.98 | $25.98 | $25.98 | 5,847 |
| 2025-05-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 122 |
| 2025-05-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 17 |
| 2025-05-08 | $25.07 | $25.07 | $25.02 | $25.02 | $25.02 | 214 |
| 2025-05-07 | $25.06 | $25.06 | $24.91 | $24.91 | $24.91 | 104 |
| 2025-05-06 | $25.08 | $25.10 | $24.98 | $24.98 | $24.98 | 1,075 |
| 2025-05-05 | $25.20 | $25.20 | $25.12 | $25.12 | $25.12 | 540 |
| 2025-05-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 60 |
| 2025-05-01 | $24.85 | $24.85 | $24.81 | $24.81 | $24.81 | 213 |
| 2025-04-30 | $24.51 | $24.61 | $24.50 | $24.61 | $24.61 | 819 |
| 2025-04-29 | $24.74 | $24.76 | $24.66 | $24.76 | $24.76 | 1,087 |
| 2025-04-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 99 |
| 2025-04-25 | $24.39 | $24.49 | $24.39 | $24.49 | $24.49 | 210 |
| 2025-04-24 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 187 |
| 2025-04-23 | $24.28 | $24.28 | $24.15 | $24.20 | $24.20 | 336 |
| 2025-04-22 | $23.93 | $24.09 | $23.93 | $24.09 | $24.09 | 6,699 |
| 2025-04-21 | $23.61 | $23.61 | $23.59 | $23.59 | $23.59 | 455 |
| 2025-04-17 | $23.41 | $23.62 | $23.41 | $23.62 | $23.62 | 372 |
| 2025-04-16 | $23.56 | $23.56 | $23.30 | $23.36 | $23.36 | 1,567 |
| 2025-04-15 | $23.67 | $23.67 | $23.52 | $23.52 | $23.52 | 1,452 |
| 2025-04-14 | $23.61 | $23.68 | $23.60 | $23.68 | $23.68 | 1,580 |
| 2025-04-11 | $22.91 | $23.44 | $22.91 | $23.40 | $23.40 | 369 |
| 2025-04-10 | $22.66 | $22.75 | $22.30 | $22.75 | $22.75 | 384 |
| 2025-04-09 | $21.70 | $23.17 | $21.70 | $23.17 | $23.17 | 3,322 |
| 2025-04-08 | $22.14 | $22.14 | $21.60 | $21.60 | $21.60 | 468 |
| 2025-04-07 | $21.53 | $22.01 | $21.53 | $22.01 | $22.01 | 3,308 |
| 2025-04-04 | $22.36 | $22.36 | $22.14 | $22.15 | $22.15 | 4,385 |
| 2025-04-03 | $23.78 | $23.78 | $23.62 | $23.62 | $23.62 | 809 |
| 2025-04-02 | $24.22 | $24.36 | $24.22 | $24.27 | $24.27 | 798 |
| 2025-04-01 | $24.08 | $24.34 | $24.08 | $24.34 | $24.34 | 301 |
| 2025-03-31 | $24.00 | $24.17 | $24.00 | $24.17 | $24.17 | 4,263 |
| 2025-03-28 | $24.32 | $24.32 | $24.16 | $24.16 | $24.16 | 567 |
| 2025-03-27 | $24.66 | $24.68 | $24.66 | $24.68 | $24.68 | 104 |
| 2025-03-26 | $24.66 | $24.75 | $24.60 | $24.68 | $24.68 | 1,704 |
| 2025-03-25 | $24.72 | $24.72 | $24.69 | $24.70 | $24.70 | 1,572 |
| 2025-03-24 | $24.73 | $24.81 | $24.73 | $24.81 | $24.81 | 1,850 |
| 2025-03-21 | $24.76 | $24.88 | $24.76 | $24.84 | $24.84 | 9,264 |
| 2025-03-20 | $24.96 | $25.04 | $24.95 | $24.97 | $24.97 | 3,357 |
| 2025-03-19 | $25.16 | $25.23 | $25.16 | $25.23 | $25.23 | 102 |
| 2025-03-18 | $25.14 | $25.21 | $25.14 | $25.20 | $25.20 | 2,131 |
| 2025-03-17 | $25.02 | $25.17 | $25.02 | $25.15 | $25.15 | 706 |
| 2025-03-14 | $24.61 | $24.74 | $24.61 | $24.74 | $24.74 | 503 |
| 2025-03-13 | $24.47 | $24.47 | $24.23 | $24.26 | $24.26 | 1,515 |
| 2025-03-12 | $24.32 | $24.46 | $24.32 | $24.36 | $24.36 | 1,485 |
| 2025-03-11 | $24.59 | $24.60 | $24.55 | $24.55 | $24.55 | 517 |
| 2025-03-10 | $24.96 | $25.00 | $24.67 | $24.81 | $24.81 | 1,287 |
| 2025-03-07 | $24.87 | $25.11 | $24.87 | $25.07 | $25.07 | 394 |
| 2025-03-06 | $24.81 | $24.98 | $24.77 | $24.88 | $24.88 | 1,190 |
| 2025-03-05 | $24.36 | $24.55 | $24.28 | $24.55 | $24.55 | 2,347 |
| 2025-03-04 | $23.48 | $23.65 | $23.38 | $23.65 | $23.65 | 476 |
| 2025-03-03 | $24.40 | $24.49 | $23.70 | $23.73 | $23.73 | 1,238 |
| 2025-02-28 | $23.93 | $24.06 | $23.91 | $24.04 | $24.04 | 4,102 |
| 2025-02-27 | $24.29 | $24.30 | $24.15 | $24.15 | $24.15 | 1,028 |
| 2025-02-26 | $24.49 | $24.49 | $24.32 | $24.36 | $24.36 | 663 |
| 2025-02-25 | $24.35 | $24.48 | $24.35 | $24.44 | $24.44 | 254 |
| 2025-02-24 | $24.42 | $24.42 | $24.26 | $24.26 | $24.26 | 1,548 |
| 2025-02-21 | $24.48 | $24.48 | $24.19 | $24.27 | $24.27 | 2,075 |
| 2025-02-20 | $24.48 | $24.60 | $24.48 | $24.60 | $24.60 | 840 |
| 2025-02-19 | $24.41 | $24.56 | $24.41 | $24.56 | $24.56 | 1,920 |
| 2025-02-18 | $24.58 | $24.65 | $24.58 | $24.65 | $24.65 | 287 |
| 2025-02-14 | $24.51 | $24.52 | $24.51 | $24.52 | $24.52 | 190 |
| 2025-02-13 | $24.36 | $24.44 | $24.36 | $24.44 | $24.44 | 194 |
| 2025-02-12 | $24.23 | $24.26 | $24.21 | $24.25 | $24.25 | 565 |
| 2025-02-11 | $24.39 | $24.39 | $24.35 | $24.35 | $24.35 | 154 |
| 2025-02-10 | $24.32 | $24.41 | $24.32 | $24.41 | $24.41 | 351 |
| 2025-02-07 | $24.31 | $24.32 | $24.29 | $24.29 | $24.29 | 1,165 |
| 2025-02-06 | $24.53 | $24.53 | $24.38 | $24.42 | $24.42 | 1,165 |
| 2025-02-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 7 |
| 2025-02-04 | $24.82 | $24.86 | $24.82 | $24.86 | $24.86 | 128 |
| 2025-02-03 | $24.41 | $24.60 | $24.41 | $24.51 | $24.51 | 1,261 |
| 2025-01-31 | $25.01 | $25.01 | $24.84 | $24.84 | $24.84 | 301 |
| 2025-01-30 | $25.09 | $25.12 | $25.05 | $25.05 | $25.05 | 977 |
| 2025-01-29 | $24.81 | $24.88 | $24.79 | $24.86 | $24.86 | 7,610 |
| 2025-01-28 | $24.73 | $24.76 | $24.73 | $24.76 | $24.76 | 213 |
| 2025-01-27 | $24.76 | $24.79 | $24.74 | $24.79 | $24.79 | 1,921 |
| 2025-01-24 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 401 |
| 2025-01-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 6 |
| 2025-01-22 | $24.43 | $24.47 | $24.32 | $24.32 | $24.32 | 2,946 |
| 2025-01-21 | $24.41 | $24.44 | $24.41 | $24.44 | $24.44 | 1,078 |
| 2025-01-17 | $24.00 | $24.21 | $24.00 | $24.20 | $24.20 | 456 |
| 2025-01-16 | $23.91 | $24.00 | $23.91 | $24.00 | $24.00 | 405 |
| 2025-01-15 | $23.89 | $23.99 | $23.89 | $23.92 | $23.92 | 495 |
| 2025-01-14 | $23.62 | $23.79 | $23.62 | $23.79 | $23.79 | 116 |
| 2025-01-13 | $22.98 | $23.57 | $22.98 | $23.57 | $23.57 | 227 |
| 2025-01-10 | $23.00 | $23.11 | $22.99 | $23.10 | $23.10 | 2,771 |
| 2025-01-08 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 9 |
| 2025-01-07 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 22 |
| 2025-01-06 | $23.53 | $23.53 | $23.38 | $23.38 | $23.38 | 861 |
| 2025-01-03 | $23.35 | $23.35 | $23.28 | $23.28 | $23.28 | 117 |
| 2025-01-02 | $23.29 | $23.29 | $23.23 | $23.23 | $23.23 | 421 |
| 2024-12-31 | $23.10 | $23.28 | $23.10 | $23.21 | $23.21 | 2,140 |
| 2024-12-30 | $23.00 | $23.13 | $23.00 | $23.01 | $23.01 | 5,661 |
| 2024-12-27 | $23.21 | $23.24 | $23.11 | $23.20 | $23.20 | 3,128 |
| 2024-12-26 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 51 |
| 2024-12-24 | $23.10 | $23.11 | $23.10 | $23.11 | $23.11 | 1,060 |
| 2024-12-23 | $22.92 | $23.02 | $22.91 | $23.02 | $23.02 | 446 |
| 2024-12-20 | $23.23 | $23.23 | $23.13 | $23.13 | $23.13 | 415 |
| 2024-12-19 | $23.05 | $23.05 | $22.98 | $22.98 | $22.98 | 843 |
| 2024-12-18 | $23.72 | $23.72 | $23.05 | $23.05 | $23.05 | 2,563 |
| 2024-12-17 | $23.68 | $23.77 | $23.68 | $23.76 | $23.76 | 6,171 |
| 2024-12-16 | $23.98 | $24.00 | $23.87 | $23.87 | $23.87 | 1,487 |
| 2024-12-13 | $24.14 | $24.16 | $24.14 | $24.16 | $24.16 | 190 |
| 2024-12-12 | $24.59 | $24.59 | $24.55 | $24.55 | $24.22 | 3,405 |
| 2024-12-11 | $24.82 | $24.82 | $24.75 | $24.75 | $24.42 | 862 |
| 2024-12-10 | $24.82 | $24.82 | $24.72 | $24.72 | $24.39 | 426 |
| 2024-12-09 | $24.83 | $24.83 | $24.83 | $24.83 | $24.49 | 320 |
| 2024-12-06 | $24.71 | $24.71 | $24.60 | $24.60 | $24.27 | 914 |
| 2024-12-05 | $24.74 | $24.74 | $24.69 | $24.69 | $24.35 | 1,240 |
| 2024-12-04 | $24.72 | $24.82 | $24.72 | $24.76 | $24.42 | 1,191 |
| 2024-12-03 | $24.92 | $24.96 | $24.92 | $24.95 | $24.62 | 607 |
| 2024-12-02 | $24.91 | $24.91 | $24.91 | $24.91 | $24.58 | 186 |
| 2024-11-29 | $24.78 | $24.84 | $24.78 | $24.84 | $24.51 | 1,777 |
| 2024-11-27 | $24.68 | $24.68 | $24.68 | $24.68 | $24.35 | 58 |
| 2024-11-26 | $24.68 | $24.68 | $24.64 | $24.65 | $24.32 | 1,156 |
| 2024-11-25 | $25.00 | $25.08 | $25.00 | $25.02 | $24.68 | 3,500 |
| 2024-11-22 | $24.44 | $24.59 | $24.44 | $24.59 | $24.26 | 1,398 |
| 2024-11-21 | $23.91 | $24.33 | $23.91 | $24.32 | $23.99 | 2,438 |
| 2024-11-20 | $23.89 | $23.95 | $23.79 | $23.95 | $23.63 | 1,536 |
| 2024-11-19 | $23.92 | $23.92 | $23.92 | $23.92 | $23.60 | 47 |
| 2024-11-18 | $23.74 | $23.86 | $23.74 | $23.85 | $23.53 | 1,222 |
| 2024-11-15 | $23.73 | $23.73 | $23.68 | $23.69 | $23.37 | 1,983 |
| 2024-11-14 | $23.66 | $23.69 | $23.63 | $23.63 | $23.31 | 1,520 |
| 2024-11-13 | $23.71 | $23.71 | $23.54 | $23.54 | $23.22 | 1,898 |
| 2024-11-12 | $23.76 | $23.77 | $23.76 | $23.77 | $23.45 | 659 |
| 2024-11-11 | $24.52 | $24.52 | $24.47 | $24.47 | $24.47 | 287 |
| 2024-11-08 | $24.44 | $24.44 | $24.38 | $24.41 | $24.41 | 944 |
| 2024-11-07 | $24.90 | $24.97 | $24.90 | $24.97 | $24.97 | 2,544 |
| 2024-11-06 | $24.76 | $24.81 | $24.76 | $24.76 | $24.76 | 830 |
| 2024-11-05 | $24.94 | $25.08 | $24.94 | $25.00 | $25.00 | 716 |
| 2024-11-04 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 208 |
| 2024-11-01 | $24.97 | $24.98 | $24.79 | $24.79 | $24.79 | 1,171 |
| 2024-10-31 | $24.73 | $24.83 | $24.73 | $24.83 | $24.83 | 574 |
| 2024-10-30 | $24.50 | $24.63 | $24.50 | $24.63 | $24.63 | 211 |
| 2024-10-29 | $24.74 | $24.75 | $24.66 | $24.66 | $24.66 | 5,400 |
| 2024-10-28 | $24.86 | $24.92 | $24.83 | $24.92 | $24.92 | 626 |
| 2024-10-25 | $24.83 | $24.86 | $24.64 | $24.67 | $24.67 | 10,319 |
| 2024-10-24 | $24.83 | $24.86 | $24.74 | $24.86 | $24.86 | 522 |
| 2024-10-23 | $24.82 | $24.82 | $24.79 | $24.79 | $24.79 | 1,896 |
| 2024-10-22 | $24.84 | $24.92 | $24.82 | $24.92 | $24.92 | 440 |
| 2024-10-21 | $25.24 | $25.24 | $24.99 | $25.02 | $25.02 | 10,966 |
| 2024-10-18 | $25.20 | $25.23 | $25.20 | $25.22 | $25.22 | 762 |
| 2024-10-17 | $25.08 | $25.19 | $25.08 | $25.19 | $25.19 | 623 |
| 2024-10-16 | $25.32 | $25.37 | $25.32 | $25.36 | $25.36 | 4,217 |
| 2024-10-15 | $25.33 | $25.33 | $25.22 | $25.22 | $25.22 | 289 |
| 2024-10-14 | $25.43 | $25.49 | $25.43 | $25.49 | $25.49 | 461 |
| 2024-10-11 | $25.56 | $25.67 | $25.56 | $25.62 | $25.62 | 261 |
| 2024-10-10 | $25.42 | $25.54 | $25.42 | $25.54 | $25.54 | 913 |
| 2024-10-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 83 |
| 2024-10-08 | $25.51 | $25.51 | $25.47 | $25.47 | $25.47 | 2,232 |
| 2024-10-07 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 101 |
| 2024-10-04 | $25.85 | $25.90 | $25.79 | $25.83 | $25.83 | 5,024 |
| 2024-10-03 | $25.88 | $25.89 | $25.82 | $25.86 | $25.86 | 896 |
| 2024-10-02 | $26.05 | $26.12 | $25.94 | $26.06 | $26.06 | 1,610 |
| 2024-10-01 | $26.07 | $26.07 | $26.03 | $26.07 | $26.07 | 1,069 |
| 2024-09-30 | $26.05 | $26.11 | $26.02 | $26.11 | $26.11 | 597 |
| 2024-09-27 | $26.36 | $26.41 | $26.20 | $26.26 | $26.26 | 4,940 |
| 2024-09-26 | $25.64 | $25.90 | $25.64 | $25.87 | $25.87 | 4,573 |
| 2024-09-25 | $25.63 | $25.63 | $25.57 | $25.57 | $25.50 | 116 |
| 2024-09-24 | $25.81 | $25.84 | $25.74 | $25.75 | $25.68 | 1,186 |
| 2024-09-23 | $25.55 | $25.65 | $25.48 | $25.56 | $25.49 | 23,035 |
| 2024-09-20 | $25.49 | $25.49 | $25.35 | $25.44 | $25.37 | 18,367 |
| 2024-09-19 | $25.46 | $25.67 | $25.23 | $25.57 | $25.50 | 79,285 |
| 2024-09-18 | $25.07 | $25.20 | $24.99 | $25.11 | $25.04 | 4,246 |
| 2024-09-17 | $25.00 | $25.02 | $24.90 | $24.97 | $24.90 | 10,404 |
| 2024-09-16 | $24.63 | $24.83 | $24.63 | $24.78 | $24.72 | 13,113 |
| 2024-09-13 | $24.71 | $24.71 | $24.71 | $24.71 | $24.64 | 10 |
| 2024-09-12 | $24.26 | $24.41 | $24.26 | $24.41 | $24.34 | 926 |
| 2024-09-11 | $24.17 | $24.27 | $23.94 | $24.27 | $24.20 | 7,916 |
| 2024-09-10 | $24.26 | $24.27 | $24.15 | $24.27 | $24.20 | 685 |
| 2024-09-09 | $24.43 | $24.50 | $24.43 | $24.50 | $24.44 | 1,761 |
| 2024-09-06 | $24.41 | $24.41 | $24.41 | $24.41 | $24.34 | 2,770 |
| 2024-09-05 | $24.78 | $24.78 | $24.67 | $24.67 | $24.60 | 2,770 |
| 2024-09-04 | $24.79 | $24.94 | $24.66 | $24.79 | $24.72 | 4,240 |
| 2024-09-03 | $24.75 | $24.75 | $24.66 | $24.70 | $24.63 | 1,447 |
| 2024-08-30 | $25.02 | $25.16 | $25.02 | $25.16 | $25.10 | 120 |
| 2024-08-29 | $25.00 | $25.01 | $25.00 | $25.01 | $24.94 | 1,165 |
| 2024-08-28 | $24.81 | $24.91 | $24.81 | $24.91 | $24.85 | 285 |
| 2024-08-27 | $24.93 | $24.93 | $24.93 | $24.93 | $24.86 | 1 |
| 2024-08-26 | $24.92 | $24.96 | $24.79 | $24.95 | $24.89 | 1,120 |
| 2024-08-23 | $24.60 | $24.94 | $24.60 | $24.94 | $24.87 | 365 |
| 2024-08-22 | $24.51 | $24.52 | $24.51 | $24.52 | $24.45 | 350 |
| 2024-08-21 | $24.64 | $24.64 | $24.64 | $24.64 | $24.57 | 1 |
| 2024-08-20 | $24.43 | $24.43 | $24.29 | $24.34 | $24.28 | 1,920 |
| 2024-08-19 | $24.50 | $24.56 | $24.50 | $24.52 | $24.45 | 359 |
| 2024-08-16 | $24.49 | $24.49 | $24.49 | $24.49 | $24.42 | 267 |
| 2024-08-15 | $23.97 | $24.12 | $23.97 | $24.08 | $24.01 | 6,298 |
| 2024-08-14 | $23.68 | $23.68 | $23.68 | $23.68 | $23.61 | 263 |
| 2024-08-13 | $23.52 | $23.70 | $23.52 | $23.67 | $23.61 | 664 |
| 2024-08-12 | $23.58 | $23.63 | $23.35 | $23.48 | $23.42 | 2,696 |
| 2024-08-09 | $23.59 | $23.64 | $23.51 | $23.62 | $23.56 | 1,064 |
| 2024-08-08 | $23.51 | $23.64 | $23.51 | $23.59 | $23.53 | 858 |
| 2024-08-07 | $23.70 | $23.70 | $23.27 | $23.27 | $23.21 | 375 |
| 2024-08-06 | $23.17 | $23.17 | $23.17 | $23.17 | $23.11 | 309 |
| 2024-08-05 | $23.12 | $23.34 | $23.12 | $23.34 | $23.27 | 996 |
| 2024-08-02 | $23.72 | $23.74 | $23.67 | $23.73 | $23.66 | 911 |
| 2024-08-01 | $24.58 | $24.59 | $24.08 | $24.15 | $24.09 | 2,394 |
| 2024-07-31 | $24.84 | $24.91 | $24.82 | $24.82 | $24.75 | 1,171 |
| 2024-07-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.70 | 338 |
| 2024-07-29 | $24.87 | $24.87 | $24.66 | $24.73 | $24.67 | 1,899 |
| 2024-07-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.83 | 2,749 |
| 2024-07-25 | $24.75 | $24.76 | $24.67 | $24.70 | $24.64 | 2,749 |
| 2024-07-24 | $24.38 | $24.38 | $24.38 | $24.38 | $24.32 | 168 |
| 2024-07-23 | $24.58 | $24.58 | $24.50 | $24.50 | $24.43 | 6,431 |
| 2024-07-22 | $24.79 | $24.79 | $24.79 | $24.79 | $24.72 | 96 |
| 2024-07-19 | $24.51 | $24.51 | $24.51 | $24.51 | $24.45 | 188 |
| 2024-07-18 | $24.81 | $24.81 | $24.81 | $24.81 | $24.74 | 271 |
| 2024-07-17 | $24.88 | $25.02 | $24.88 | $25.02 | $24.95 | 1,474 |
| 2024-07-16 | $24.51 | $24.71 | $24.51 | $24.71 | $24.64 | 337 |
| 2024-07-15 | $24.43 | $24.43 | $24.34 | $24.36 | $24.30 | 837 |
| 2024-07-12 | $24.38 | $24.42 | $24.38 | $24.42 | $24.35 | 3,198 |
| 2024-07-11 | $24.17 | $24.17 | $24.15 | $24.17 | $24.11 | 360 |
| 2024-07-10 | $23.72 | $23.83 | $23.72 | $23.83 | $23.77 | 555 |
| 2024-07-09 | $23.96 | $23.96 | $23.88 | $23.91 | $23.84 | 1,172 |
| 2024-07-08 | $24.15 | $24.15 | $24.05 | $24.08 | $24.02 | 4,979 |
| 2024-07-05 | $24.29 | $24.29 | $24.21 | $24.21 | $24.21 | 253 |
| 2024-07-03 | $24.30 | $24.30 | $24.28 | $24.28 | $24.28 | 106 |
| 2024-07-02 | $24.06 | $24.11 | $24.06 | $24.11 | $24.11 | 1,323 |
| 2024-07-01 | $24.19 | $24.19 | $24.15 | $24.15 | $24.15 | 336 |
| 2024-06-28 | $24.58 | $24.58 | $24.42 | $24.42 | $24.42 | 1,193 |
| 2024-06-27 | $24.46 | $24.49 | $24.46 | $24.49 | $24.49 | 1,706 |
| 2024-06-26 | $24.55 | $24.69 | $24.55 | $24.69 | $24.43 | 1,572 |
| 2024-06-25 | $24.71 | $24.76 | $24.71 | $24.75 | $24.50 | 253 |
| 2024-06-24 | $25.00 | $25.02 | $24.96 | $24.98 | $24.72 | 1,090 |
| 2024-06-21 | $24.60 | $24.63 | $24.56 | $24.63 | $24.37 | 4,401 |
| 2024-06-20 | $24.81 | $24.82 | $24.73 | $24.76 | $24.76 | 3,388 |
| 2024-06-18 | $24.72 | $24.76 | $24.68 | $24.74 | $24.74 | 1,908 |
| 2024-06-17 | $24.55 | $24.63 | $24.53 | $24.63 | $24.63 | 5,304 |
| 2024-06-14 | $24.48 | $24.58 | $24.48 | $24.58 | $24.58 | 1,093 |
| 2024-06-13 | $24.67 | $24.75 | $24.58 | $24.69 | $24.69 | 4,402 |
| 2024-06-12 | $24.95 | $24.95 | $24.80 | $24.80 | $24.80 | 909 |
| 2024-06-11 | $24.67 | $24.69 | $24.67 | $24.69 | $24.69 | 1,107 |
| 2024-06-10 | $24.77 | $24.88 | $24.77 | $24.86 | $24.86 | 1,215 |
| 2024-06-07 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 57 |
| 2024-06-06 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 51 |
| 2024-06-05 | $24.90 | $24.96 | $24.85 | $24.96 | $24.96 | 755 |
| 2024-06-04 | $24.82 | $24.86 | $24.75 | $24.84 | $24.84 | 5,441 |
| 2024-06-03 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 89 |
| 2024-05-31 | $24.92 | $25.17 | $24.92 | $25.17 | $25.17 | 14,121 |
| 2024-05-30 | $22.57 | $25.00 | $22.57 | $24.95 | $24.95 | 306 |
| 2024-05-29 | $24.93 | $24.93 | $24.82 | $24.82 | $24.82 | 726 |
| 2024-05-28 | $25.19 | $25.25 | $25.19 | $25.25 | $25.25 | 1,096 |
| 2024-05-24 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 6 |
| 2024-05-23 | $25.84 | $25.84 | $25.25 | $25.31 | $25.31 | 1,665 |
| 2024-05-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 327 |
| 2024-05-21 | $25.68 | $25.69 | $25.59 | $25.68 | $25.68 | 6,992 |
| 2024-05-20 | $25.79 | $25.81 | $25.77 | $25.77 | $25.77 | 725 |
| 2024-05-17 | $25.67 | $25.70 | $25.66 | $25.70 | $25.70 | 1,735 |
| 2024-05-16 | $25.56 | $25.56 | $25.53 | $25.53 | $25.53 | 502 |
| 2024-05-15 | $25.82 | $25.85 | $25.79 | $25.83 | $25.83 | 2,698 |
| 2024-05-14 | $25.75 | $25.84 | $25.75 | $25.81 | $25.81 | 2,972 |
| 2024-05-13 | $25.50 | $25.75 | $25.50 | $25.53 | $25.53 | 8,307 |
| 2024-05-10 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 39 |
| 2024-05-09 | $25.52 | $25.68 | $25.52 | $25.68 | $25.68 | 641 |
| 2024-05-08 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 19 |
| 2024-05-07 | $25.54 | $25.57 | $25.53 | $25.57 | $25.57 | 3,008 |
| 2024-05-06 | $25.38 | $25.38 | $25.30 | $25.33 | $25.33 | 2,438 |
| 2024-05-03 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 31 |
| 2024-05-02 | $25.07 | $25.14 | $25.07 | $25.14 | $25.14 | 548 |
| 2024-05-01 | $24.74 | $24.82 | $24.67 | $24.79 | $24.79 | 3,918 |
| 2024-04-30 | $25.01 | $25.01 | $24.89 | $24.89 | $24.89 | 361 |
| 2024-04-29 | $25.21 | $25.28 | $25.21 | $25.28 | $25.28 | 1,224 |
| 2024-04-26 | $24.99 | $25.01 | $24.95 | $25.01 | $25.01 | 1,833 |
| 2024-04-25 | $24.73 | $24.90 | $24.73 | $24.90 | $24.90 | 778 |
| 2024-04-24 | $24.89 | $24.98 | $24.89 | $24.98 | $24.98 | 425 |
| 2024-04-23 | $25.10 | $25.10 | $25.00 | $25.08 | $25.08 | 1,066 |
| 2024-04-22 | $24.89 | $25.14 | $24.89 | $25.05 | $25.05 | 2,021 |
| 2024-04-19 | $24.96 | $24.96 | $24.94 | $24.94 | $24.94 | 1,150 |
| 2024-04-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 21 |
| 2024-04-17 | $24.75 | $24.78 | $24.74 | $24.78 | $24.78 | 985 |
| 2024-04-16 | $24.77 | $24.77 | $24.72 | $24.72 | $24.72 | 150 |
| 2024-04-15 | $25.08 | $25.12 | $24.94 | $24.94 | $24.94 | 981 |
| 2024-04-12 | $25.42 | $25.42 | $25.06 | $25.06 | $25.06 | 4,828 |
| 2024-04-11 | $25.56 | $25.74 | $25.56 | $25.74 | $25.74 | 424 |
| 2024-04-10 | $25.86 | $25.89 | $25.78 | $25.89 | $25.89 | 1,158 |
| 2024-04-09 | $26.06 | $26.15 | $26.06 | $26.15 | $26.15 | 314 |
| 2024-04-08 | $26.07 | $26.07 | $25.98 | $25.98 | $25.98 | 1,340 |
| 2024-04-05 | $25.79 | $25.95 | $25.78 | $25.95 | $25.95 | 5,708 |
| 2024-04-04 | $26.07 | $26.10 | $25.78 | $25.81 | $25.81 | 1,521 |
| 2024-04-03 | $25.56 | $25.84 | $25.56 | $25.84 | $25.84 | 1,750 |
| 2024-04-02 | $25.54 | $25.57 | $25.51 | $25.55 | $25.55 | 621 |
| 2024-04-01 | $25.61 | $25.67 | $25.48 | $25.48 | $25.48 | 5,902 |
| 2024-03-28 | $25.61 | $25.65 | $25.61 | $25.65 | $25.65 | 160 |
| 2024-03-27 | $25.36 | $25.54 | $25.36 | $25.53 | $25.53 | 2,109 |
| 2024-03-26 | $25.14 | $25.14 | $25.12 | $25.13 | $25.13 | 1,841 |
| 2024-03-25 | $25.10 | $25.10 | $25.07 | $25.09 | $25.09 | 358 |
| 2024-03-22 | $25.29 | $25.30 | $25.14 | $25.16 | $25.16 | 3,069 |
| 2024-03-21 | $25.32 | $25.34 | $25.25 | $25.25 | $25.25 | 9,236 |
| 2024-03-20 | $24.95 | $25.22 | $24.95 | $25.22 | $25.20 | 1,918 |
| 2024-03-19 | $24.83 | $24.85 | $24.81 | $24.85 | $24.83 | 6,848 |
| 2024-03-18 | $24.75 | $24.76 | $24.72 | $24.76 | $24.74 | 888 |
| 2024-03-15 | $24.64 | $24.69 | $24.64 | $24.69 | $24.67 | 1,625 |
| 2024-03-14 | $24.71 | $24.71 | $24.57 | $24.58 | $24.56 | 919 |
| 2024-03-13 | $24.76 | $24.76 | $24.69 | $24.72 | $24.70 | 1,256 |
| 2024-03-12 | $24.60 | $24.66 | $24.60 | $24.66 | $24.65 | 353 |
| 2024-03-11 | $24.49 | $24.70 | $24.49 | $24.70 | $24.68 | 614 |
| 2024-03-08 | $24.70 | $24.70 | $24.66 | $24.66 | $24.64 | 147 |
| 2024-03-07 | $24.72 | $24.72 | $24.71 | $24.72 | $24.70 | 630 |
| 2024-03-06 | $24.43 | $24.56 | $24.43 | $24.52 | $24.50 | 2,570 |
| 2024-03-05 | $24.00 | $24.20 | $24.00 | $24.09 | $24.07 | 18,643 |
| 2024-03-04 | $24.31 | $24.31 | $24.23 | $24.26 | $24.24 | 805 |
| 2024-03-01 | $24.56 | $24.56 | $24.52 | $24.53 | $24.53 | 559 |
| 2024-02-29 | $24.36 | $24.36 | $24.18 | $24.25 | $24.25 | 1,514 |
| 2024-02-28 | $24.24 | $24.27 | $24.24 | $24.24 | $24.24 | 2,023 |
| 2024-02-27 | $24.41 | $24.41 | $24.40 | $24.40 | $24.40 | 318 |
| 2024-02-26 | $24.46 | $24.46 | $24.13 | $24.32 | $24.32 | 15,394 |
| 2024-02-23 | $24.35 | $24.40 | $24.35 | $24.40 | $24.40 | 293 |
| 2024-02-22 | $24.19 | $24.33 | $24.19 | $24.33 | $24.33 | 421 |
| 2024-02-21 | $24.04 | $24.04 | $24.01 | $24.02 | $24.02 | 1,682 |
| 2024-02-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 44 |
| 2024-02-16 | $24.08 | $24.16 | $24.05 | $24.08 | $24.08 | 1,663 |
| 2024-02-15 | $23.84 | $24.04 | $23.84 | $24.04 | $24.04 | 2,769 |
| 2024-02-14 | $23.80 | $23.88 | $23.79 | $23.88 | $23.88 | 1,388 |
| 2024-02-13 | $23.68 | $23.68 | $23.51 | $23.60 | $23.60 | 1,633 |
| 2024-02-12 | $24.12 | $24.12 | $24.08 | $24.08 | $24.08 | 1,334 |
| 2024-02-09 | $23.63 | $23.69 | $23.62 | $23.69 | $23.69 | 1,083 |
| 2024-02-08 | $23.72 | $23.81 | $23.71 | $23.81 | $23.81 | 532 |
| 2024-02-07 | $23.95 | $24.03 | $23.91 | $24.03 | $24.03 | 2,333 |
| 2024-02-06 | $23.94 | $24.12 | $23.94 | $24.12 | $24.12 | 1,522 |
| 2024-02-05 | $23.88 | $23.95 | $23.88 | $23.95 | $23.95 | 530 |
| 2024-02-02 | $24.24 | $24.27 | $24.24 | $24.27 | $24.27 | 696 |
| 2024-02-01 | $24.12 | $24.40 | $24.11 | $24.40 | $24.40 | 5,034 |
| 2024-01-31 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 36 |
| 2024-01-30 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 914 |
| 2024-01-29 | $24.23 | $24.31 | $24.23 | $24.31 | $24.31 | 245 |
| 2024-01-26 | $24.29 | $24.33 | $24.28 | $24.30 | $24.30 | 7,632 |
| 2024-01-25 | $24.06 | $24.13 | $24.06 | $24.13 | $24.13 | 3,821 |
| 2024-01-24 | $24.20 | $24.24 | $24.00 | $24.00 | $24.00 | 8,544 |
| 2024-01-23 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 241 |
| 2024-01-22 | $23.91 | $23.91 | $23.90 | $23.90 | $23.90 | 332 |
| 2024-01-19 | $23.70 | $23.97 | $23.70 | $23.97 | $23.97 | 1,478 |
| 2024-01-18 | $23.72 | $23.81 | $23.69 | $23.81 | $23.81 | 1,505 |
| 2024-01-17 | $23.81 | $23.81 | $23.73 | $23.80 | $23.80 | 3,702 |
| 2024-01-16 | $24.21 | $24.24 | $24.10 | $24.13 | $24.13 | 4,945 |
| 2024-01-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 173 |
| 2024-01-11 | $24.61 | $24.66 | $24.61 | $24.61 | $24.61 | 2,686 |
| 2024-01-10 | $24.73 | $24.73 | $24.70 | $24.70 | $24.70 | 1,368 |
| 2024-01-09 | $25.11 | $25.11 | $24.83 | $24.85 | $24.85 | 4,275 |
| 2024-01-08 | $25.04 | $25.21 | $24.96 | $25.21 | $25.21 | 1,036 |
| 2024-01-05 | $25.14 | $25.17 | $25.14 | $25.17 | $25.17 | 2,830 |
| 2024-01-04 | $25.34 | $25.34 | $25.22 | $25.22 | $25.22 | 359 |
| 2024-01-03 | $25.31 | $25.35 | $25.30 | $25.30 | $25.30 | 625 |
| 2024-01-02 | $25.53 | $25.68 | $25.53 | $25.55 | $25.55 | 366 |
| 2023-12-29 | $25.62 | $25.63 | $25.51 | $25.58 | $25.58 | 2,208 |
| 2023-12-28 | $25.71 | $25.71 | $25.59 | $25.61 | $25.61 | 2,634 |
| 2023-12-27 | $25.58 | $25.60 | $25.57 | $25.60 | $25.60 | 2,231 |
| 2023-12-26 | $25.32 | $25.58 | $25.32 | $25.53 | $25.53 | 19,414 |
| 2023-12-22 | $25.41 | $25.44 | $25.37 | $25.37 | $25.37 | 2,214 |
| 2023-12-21 | $25.31 | $25.45 | $25.30 | $25.45 | $25.30 | 7,559 |
| 2023-12-20 | $25.42 | $25.42 | $25.08 | $25.08 | $24.92 | 308 |
| 2023-12-19 | $25.20 | $25.52 | $25.20 | $25.52 | $25.36 | 2,445 |
| 2023-12-18 | $25.06 | $25.20 | $25.06 | $25.14 | $24.98 | 2,830 |
| 2023-12-15 | $25.23 | $25.23 | $25.04 | $25.09 | $24.94 | 2,857 |
| 2023-12-14 | $24.85 | $25.32 | $24.85 | $25.22 | $25.07 | 10,211 |
| 2023-12-13 | $24.14 | $24.72 | $24.14 | $24.72 | $24.57 | 21,400 |
| 2023-12-12 | $24.00 | $24.06 | $23.93 | $24.03 | $23.88 | 3,676 |
| 2023-12-11 | $24.20 | $24.25 | $24.19 | $24.22 | $24.07 | 4,545 |
| 2023-12-08 | $24.31 | $24.31 | $24.17 | $24.30 | $24.15 | 6,565 |
| 2023-12-07 | $24.20 | $24.33 | $24.20 | $24.32 | $24.17 | 1,618 |
| 2023-12-06 | $24.32 | $24.40 | $24.22 | $24.22 | $24.07 | 5,690 |
| 2023-12-05 | $24.15 | $24.15 | $24.12 | $24.12 | $23.98 | 266 |
| 2023-12-04 | $24.33 | $24.33 | $24.30 | $24.33 | $24.18 | 1,855 |
| 2023-12-01 | $24.22 | $24.58 | $24.21 | $24.57 | $24.42 | 4,277 |
| 2023-11-30 | $24.33 | $24.34 | $24.22 | $24.30 | $24.16 | 3,881 |
| 2023-11-29 | $24.34 | $24.34 | $24.30 | $24.30 | $24.15 | 565 |
| 2023-11-28 | $24.29 | $24.29 | $24.22 | $24.22 | $24.08 | 506 |
| 2023-11-27 | $24.37 | $24.37 | $24.30 | $24.30 | $24.15 | 1,375 |
| 2023-11-24 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 6 |
| 2023-11-22 | $24.48 | $24.55 | $24.47 | $24.55 | $24.55 | 1,677 |
| 2023-11-21 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 45 |
| 2023-11-20 | $24.84 | $24.86 | $24.84 | $24.84 | $24.84 | 1,260 |
| 2023-11-17 | $25.17 | $25.33 | $25.17 | $25.29 | $25.29 | 4,164 |
| 2023-11-16 | $25.04 | $25.07 | $25.04 | $25.07 | $25.07 | 4,220 |
| 2023-11-15 | $25.29 | $25.34 | $25.25 | $25.29 | $25.29 | 8,716 |
| 2023-11-14 | $24.93 | $25.13 | $24.87 | $25.13 | $25.13 | 14,942 |
| 2023-11-13 | $24.48 | $24.53 | $24.44 | $24.45 | $24.45 | 2,855 |
| 2023-11-10 | $24.21 | $24.42 | $24.21 | $24.42 | $24.42 | 158 |
| 2023-11-09 | $24.85 | $24.85 | $24.47 | $24.47 | $24.47 | 5,692 |
| 2023-11-08 | $24.64 | $24.75 | $24.62 | $24.62 | $24.62 | 10,075 |
| 2023-11-07 | $24.70 | $24.70 | $24.58 | $24.62 | $24.62 | 13,854 |
| 2023-11-06 | $24.99 | $24.99 | $24.88 | $24.89 | $24.89 | 29,723 |
| 2023-11-03 | $25.01 | $25.08 | $25.00 | $25.06 | $25.06 | 57,631 |
| 2023-11-02 | $24.61 | $24.69 | $24.56 | $24.69 | $24.69 | 2,198 |
| 2023-11-01 | $23.99 | $24.09 | $23.93 | $24.09 | $24.09 | 1,858 |
| 2023-10-31 | $24.18 | $24.18 | $24.12 | $24.18 | $24.18 | 1,113 |
| 2023-10-30 | $24.18 | $24.28 | $24.18 | $24.28 | $24.28 | 199 |
| 2023-10-27 | $24.11 | $24.11 | $23.98 | $23.98 | $23.98 | 1,235 |
| 2023-10-26 | $24.26 | $24.33 | $24.19 | $24.19 | $24.19 | 673 |
| 2023-10-25 | $24.24 | $24.24 | $24.15 | $24.23 | $24.23 | 1,812 |
| 2023-10-24 | $24.43 | $24.47 | $24.39 | $24.45 | $24.45 | 2,198 |
| 2023-10-23 | $24.45 | $24.60 | $24.37 | $24.40 | $24.40 | 5,455 |
| 2023-10-20 | $24.88 | $24.88 | $24.71 | $24.71 | $24.71 | 5,677 |
| 2023-10-19 | $25.28 | $25.47 | $25.15 | $25.16 | $25.16 | 3,206 |
| 2023-10-18 | $25.42 | $25.42 | $25.31 | $25.31 | $25.31 | 2,944 |
| 2023-10-17 | $25.83 | $25.85 | $25.83 | $25.85 | $25.85 | 637 |
| 2023-10-16 | $25.71 | $25.71 | $25.68 | $25.71 | $25.71 | 2,136 |
| 2023-10-13 | $25.57 | $25.59 | $25.29 | $25.39 | $25.39 | 1,832 |
| 2023-10-12 | $25.56 | $25.56 | $25.48 | $25.48 | $25.48 | 988 |
| 2023-10-11 | $25.98 | $25.98 | $25.71 | $25.84 | $25.84 | 1,332 |
| 2023-10-10 | $25.87 | $26.00 | $25.87 | $25.94 | $25.94 | 1,512 |
| 2023-10-09 | $25.06 | $25.47 | $25.06 | $25.47 | $25.47 | 2,964 |
| 2023-10-06 | $25.17 | $25.43 | $25.17 | $25.43 | $25.43 | 822 |
| 2023-10-05 | $25.20 | $25.26 | $25.20 | $25.24 | $25.24 | 603 |
| 2023-10-04 | $25.12 | $25.22 | $25.09 | $25.22 | $25.22 | 1,064 |
| 2023-10-03 | $25.31 | $25.31 | $25.20 | $25.21 | $25.21 | 1,673 |
| 2023-10-02 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 289 |
| 2023-09-29 | $26.16 | $26.16 | $25.98 | $25.98 | $25.98 | 428 |
| 2023-09-28 | $25.90 | $26.07 | $25.89 | $26.07 | $26.07 | 880 |
| 2023-09-27 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 84 |
| 2023-09-26 | $26.04 | $26.04 | $25.94 | $25.94 | $25.94 | 6,220 |
| 2023-09-25 | $26.24 | $26.26 | $26.24 | $26.24 | $26.24 | 590 |
| 2023-09-22 | $26.40 | $26.40 | $26.34 | $26.34 | $26.34 | 402 |
| 2023-09-21 | $26.53 | $26.53 | $26.48 | $26.48 | $26.45 | 252 |
| 2023-09-20 | $27.32 | $27.32 | $26.93 | $26.93 | $26.89 | 399 |
| 2023-09-19 | $27.00 | $27.06 | $26.93 | $27.04 | $27.00 | 71,664 |
| 2023-09-18 | $27.15 | $27.19 | $27.03 | $27.06 | $27.02 | 3,341 |
| 2023-09-15 | $27.31 | $27.34 | $27.28 | $27.28 | $27.25 | 328 |
| 2023-09-14 | $27.30 | $27.34 | $27.30 | $27.31 | $27.27 | 1,882 |
| 2023-09-13 | $26.80 | $26.86 | $26.80 | $26.86 | $26.83 | 531 |
| 2023-09-12 | $26.88 | $27.07 | $26.88 | $27.07 | $27.03 | 229 |
| 2023-09-11 | $27.10 | $27.21 | $27.10 | $27.16 | $27.12 | 960 |
| 2023-09-08 | $26.98 | $26.98 | $26.90 | $26.90 | $26.90 | 610 |
| 2023-09-07 | $26.98 | $27.07 | $26.98 | $27.07 | $27.07 | 621 |
| 2023-09-06 | $27.22 | $27.31 | $27.22 | $27.31 | $27.31 | 748 |
| 2023-09-05 | $27.48 | $27.48 | $27.39 | $27.39 | $27.39 | 135 |
| 2023-09-01 | $27.66 | $27.66 | $27.65 | $27.65 | $27.65 | 692 |
| 2023-08-31 | $27.49 | $27.53 | $27.44 | $27.44 | $27.44 | 710 |
| 2023-08-30 | $27.31 | $27.44 | $27.31 | $27.43 | $27.43 | 1,587 |
| 2023-08-29 | $27.00 | $27.30 | $27.00 | $27.30 | $27.30 | 15,186 |
| 2023-08-28 | $26.76 | $26.83 | $26.76 | $26.83 | $26.83 | 378 |
| 2023-08-25 | $26.58 | $26.59 | $26.50 | $26.55 | $26.55 | 1,246 |
| 2023-08-24 | $26.50 | $26.50 | $26.43 | $26.43 | $26.43 | 2,417 |
| 2023-08-23 | $26.52 | $26.65 | $26.52 | $26.63 | $26.63 | 737 |
| 2023-08-22 | $26.61 | $26.61 | $26.57 | $26.58 | $26.58 | 1,280 |
| 2023-08-21 | $26.88 | $26.88 | $26.76 | $26.76 | $26.76 | 304 |
| 2023-08-18 | $26.83 | $26.83 | $26.74 | $26.78 | $26.78 | 815 |
| 2023-08-17 | $27.05 | $27.05 | $26.86 | $26.94 | $26.94 | 15,421 |
| 2023-08-16 | $27.10 | $27.10 | $26.95 | $26.99 | $26.99 | 2,259 |
| 2023-08-15 | $27.42 | $27.42 | $27.17 | $27.21 | $27.21 | 1,357 |
| 2023-08-14 | $27.59 | $27.70 | $27.59 | $27.70 | $27.70 | 775 |
| 2023-08-11 | $27.95 | $27.95 | $27.91 | $27.91 | $27.91 | 446 |
| 2023-08-10 | $28.14 | $28.16 | $28.04 | $28.04 | $28.04 | 1,428 |
| 2023-08-09 | $28.06 | $28.20 | $28.06 | $28.13 | $28.13 | 1,574 |
| 2023-08-08 | $27.90 | $27.99 | $27.90 | $27.99 | $27.99 | 356 |
| 2023-08-07 | $28.12 | $28.22 | $28.09 | $28.22 | $28.22 | 4,137 |
| 2023-08-04 | $28.14 | $28.28 | $28.03 | $28.03 | $28.03 | 9,951 |
| 2023-08-03 | $28.02 | $28.02 | $27.93 | $27.93 | $27.93 | 2,150 |
| 2023-08-02 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 211 |
| 2023-08-01 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 702 |
| 2023-07-31 | $28.54 | $28.63 | $28.54 | $28.63 | $28.63 | 476 |
| 2023-07-28 | $28.42 | $28.62 | $28.42 | $28.57 | $28.57 | 1,951 |
| 2023-07-27 | $28.41 | $28.41 | $28.30 | $28.30 | $28.30 | 1,012 |
| 2023-07-26 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 385 |
| 2023-07-25 | $28.54 | $28.54 | $28.49 | $28.51 | $28.51 | 472 |
| 2023-07-24 | $28.21 | $28.34 | $28.21 | $28.24 | $28.24 | 3,888 |
| 2023-07-21 | $28.11 | $28.18 | $28.11 | $28.18 | $28.18 | 2,199 |
| 2023-07-20 | $28.31 | $28.42 | $28.28 | $28.34 | $28.34 | 4,789 |
| 2023-07-19 | $28.23 | $28.23 | $28.14 | $28.22 | $28.22 | 2,430 |
| 2023-07-18 | $28.00 | $28.07 | $27.95 | $28.02 | $28.02 | 2,577 |
| 2023-07-17 | $27.52 | $27.60 | $27.52 | $27.58 | $27.58 | 2,098 |
| 2023-07-14 | $27.49 | $27.49 | $27.46 | $27.46 | $27.46 | 251 |
| 2023-07-13 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 2 |
| 2023-07-12 | $27.43 | $27.53 | $27.32 | $27.32 | $27.32 | 1,866 |
| 2023-07-11 | $27.04 | $27.21 | $27.03 | $27.21 | $27.21 | 4,677 |
| 2023-07-10 | $26.94 | $26.94 | $26.83 | $26.83 | $26.83 | 1,164 |
| 2023-07-07 | $26.82 | $27.22 | $26.82 | $27.16 | $27.16 | 5,891 |
| 2023-07-06 | $26.44 | $26.49 | $26.44 | $26.49 | $26.49 | 1,145 |
| 2023-07-05 | $26.78 | $26.80 | $26.76 | $26.76 | $26.76 | 1,651 |
| 2023-07-03 | $26.96 | $27.02 | $26.96 | $27.02 | $27.02 | 464 |
| 2023-06-30 | $26.96 | $26.96 | $26.79 | $26.81 | $26.81 | 1,026 |
| 2023-06-29 | $26.60 | $26.65 | $26.47 | $26.59 | $26.59 | 4,159 |
| 2023-06-28 | $26.53 | $26.57 | $26.53 | $26.57 | $26.57 | 390 |
| 2023-06-27 | $26.76 | $26.76 | $26.51 | $26.64 | $26.64 | 2,577 |
| 2023-06-26 | $27.29 | $27.38 | $27.29 | $27.35 | $26.60 | 3,430 |
| 2023-06-23 | $27.23 | $27.26 | $27.14 | $27.14 | $26.39 | 3,711 |
| 2023-06-22 | $27.53 | $27.57 | $27.52 | $27.53 | $26.78 | 1,461 |
| 2023-06-21 | $27.65 | $27.71 | $27.65 | $27.71 | $26.95 | 312 |
| 2023-06-20 | $27.49 | $27.49 | $27.30 | $27.40 | $26.65 | 12,540 |
| 2023-06-16 | $27.93 | $28.01 | $27.93 | $27.98 | $27.21 | 6,366 |
| 2023-06-15 | $27.77 | $28.00 | $27.77 | $27.96 | $27.19 | 7,792 |
| 2023-06-14 | $27.85 | $27.85 | $27.46 | $27.64 | $26.88 | 8,351 |
| 2023-06-13 | $27.65 | $27.72 | $27.52 | $27.72 | $26.96 | 30,225 |
| 2023-06-12 | $27.26 | $27.42 | $27.26 | $27.40 | $26.64 | 1,520 |
| 2023-06-09 | $27.21 | $27.23 | $27.18 | $27.20 | $26.45 | 1,046 |
| 2023-06-08 | $27.60 | $27.60 | $27.33 | $27.44 | $26.68 | 3,311 |
| 2023-06-07 | $27.35 | $27.55 | $27.35 | $27.52 | $26.76 | 3,484 |
| 2023-06-06 | $27.02 | $27.38 | $27.01 | $27.38 | $26.62 | 3,403 |
| 2023-06-05 | $27.14 | $27.16 | $27.00 | $27.01 | $26.27 | 3,480 |
| 2023-06-02 | $26.82 | $27.09 | $26.82 | $27.09 | $26.35 | 1,598 |
| 2023-06-01 | $26.24 | $26.43 | $26.23 | $26.39 | $25.67 | 4,869 |
| 2023-05-31 | $26.19 | $26.21 | $26.16 | $26.21 | $25.49 | 578 |
| 2023-05-30 | $26.86 | $26.86 | $26.64 | $26.74 | $26.00 | 7,042 |
| 2023-05-26 | $27.08 | $27.12 | $26.99 | $27.09 | $26.35 | 81,067 |
| 2023-05-25 | $26.83 | $26.86 | $26.82 | $26.86 | $26.12 | 1,519 |
| 2023-05-24 | $27.07 | $27.07 | $27.07 | $27.07 | $26.32 | 48 |
| 2023-05-23 | $27.46 | $27.46 | $27.46 | $27.46 | $26.71 | 196 |
| 2023-05-22 | $27.70 | $27.70 | $27.57 | $27.62 | $26.86 | 4,241 |
| 2023-05-19 | $27.74 | $27.74 | $27.64 | $27.64 | $26.88 | 500 |
| 2023-05-18 | $27.48 | $27.64 | $27.48 | $27.64 | $26.88 | 1,220 |
| 2023-05-17 | $27.62 | $27.62 | $27.58 | $27.58 | $26.82 | 1,387 |
| 2023-05-16 | $27.65 | $27.65 | $27.54 | $27.54 | $26.78 | 3,410 |
| 2023-05-15 | $27.72 | $27.92 | $27.72 | $27.92 | $27.15 | 730 |
| 2023-05-12 | $27.67 | $27.73 | $27.67 | $27.73 | $26.97 | 374 |
| 2023-05-11 | $27.88 | $27.92 | $27.86 | $27.88 | $27.12 | 732 |
| 2023-05-10 | $28.61 | $28.61 | $28.19 | $28.36 | $27.58 | 9,234 |
| 2023-05-09 | $28.21 | $28.30 | $28.15 | $28.30 | $27.52 | 2,242 |
| 2023-05-08 | $28.55 | $28.55 | $28.38 | $28.38 | $27.60 | 1,410 |
| 2023-05-05 | $28.50 | $28.57 | $28.50 | $28.57 | $27.78 | 292 |
| 2023-05-04 | $28.45 | $28.45 | $28.06 | $28.06 | $27.29 | 416 |
| 2023-05-03 | $28.74 | $28.79 | $28.56 | $28.56 | $27.78 | 2,235 |
| 2023-05-02 | $28.28 | $28.61 | $28.28 | $28.61 | $27.82 | 1,180 |
| 2023-05-01 | $28.90 | $28.91 | $28.75 | $28.87 | $28.08 | 3,129 |
| 2023-04-28 | $28.56 | $28.75 | $28.55 | $28.75 | $27.96 | 2,790 |
| 2023-04-27 | $28.34 | $28.46 | $28.29 | $28.46 | $27.68 | 1,646 |
| 2023-04-26 | $28.55 | $28.55 | $28.39 | $28.42 | $27.64 | 1,440 |
| 2023-04-25 | $28.68 | $28.68 | $28.52 | $28.52 | $27.74 | 513 |
| 2023-04-24 | $28.93 | $28.99 | $28.93 | $28.99 | $28.19 | 751 |
| 2023-04-21 | $28.81 | $28.83 | $28.77 | $28.83 | $28.04 | 1,176 |
| 2023-04-20 | $29.02 | $29.09 | $29.02 | $29.09 | $28.29 | 692 |
| 2023-04-19 | $29.23 | $29.31 | $29.23 | $29.28 | $28.47 | 6,084 |
| 2023-04-18 | $29.50 | $29.50 | $29.42 | $29.46 | $28.66 | 2,122 |
| 2023-04-17 | $29.31 | $29.40 | $29.26 | $29.40 | $28.59 | 2,601 |
| 2023-04-14 | $29.37 | $29.37 | $29.21 | $29.28 | $29.28 | 987 |
| 2023-04-13 | $29.24 | $29.38 | $29.24 | $29.34 | $29.34 | 1,362 |
| 2023-04-12 | $29.08 | $29.10 | $29.08 | $29.10 | $29.10 | 254 |
| 2023-04-11 | $28.91 | $28.99 | $28.91 | $28.99 | $28.99 | 1,652 |
| 2023-04-10 | $28.52 | $28.67 | $28.52 | $28.67 | $28.67 | 905 |
| 2023-04-06 | $28.34 | $28.42 | $28.32 | $28.34 | $28.34 | 1,402 |
| 2023-04-05 | $28.49 | $28.51 | $28.45 | $28.51 | $28.51 | 853 |
| 2023-04-04 | $29.00 | $29.03 | $28.96 | $28.97 | $28.97 | 2,643 |
| 2023-04-03 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 402 |
| 2023-03-31 | $29.06 | $29.12 | $29.05 | $29.12 | $29.12 | 2,175 |
| 2023-03-30 | $28.91 | $28.92 | $28.80 | $28.88 | $28.88 | 5,092 |
| 2023-03-29 | $28.44 | $28.73 | $28.44 | $28.68 | $28.68 | 1,748 |
| 2023-03-28 | $28.18 | $28.26 | $28.18 | $28.26 | $28.26 | 372 |
| 2023-03-27 | $27.97 | $28.12 | $27.93 | $28.08 | $28.08 | 2,236 |
| 2023-03-24 | $27.73 | $27.84 | $27.55 | $27.80 | $27.80 | 1,724 |
| 2023-03-23 | $28.46 | $28.46 | $27.85 | $28.01 | $28.01 | 9,330 |
| 2023-03-22 | $28.51 | $28.51 | $28.18 | $28.18 | $28.18 | 2,693 |
| 2023-03-21 | $28.33 | $28.43 | $28.30 | $28.43 | $28.43 | 44,440 |
| 2023-03-20 | $27.82 | $28.05 | $27.80 | $27.97 | $27.97 | 2,820 |
| 2023-03-17 | $27.72 | $27.72 | $27.47 | $27.57 | $27.57 | 2,553 |
| 2023-03-16 | $27.47 | $27.91 | $27.47 | $27.91 | $27.91 | 6,207 |
| 2023-03-15 | $27.74 | $27.79 | $27.47 | $27.75 | $27.75 | 9,479 |
| 2023-03-14 | $28.83 | $28.83 | $28.51 | $28.68 | $28.68 | 9,762 |
| 2023-03-13 | $28.35 | $28.53 | $28.25 | $28.37 | $28.37 | 9,964 |
| 2023-03-10 | $29.27 | $29.27 | $28.73 | $28.73 | $28.73 | 5,430 |
| 2023-03-09 | $29.96 | $29.96 | $29.37 | $29.37 | $29.37 | 15,156 |
| 2023-03-08 | $29.91 | $29.92 | $29.80 | $29.91 | $29.91 | 19,325 |
| 2023-03-07 | $29.97 | $29.97 | $29.63 | $29.68 | $29.68 | 1,329 |
| 2023-03-06 | $30.30 | $30.38 | $30.13 | $30.15 | $30.15 | 6,751 |
| 2023-03-03 | $30.29 | $30.47 | $28.20 | $30.41 | $30.41 | 2,121 |
| 2023-03-02 | $29.68 | $30.07 | $29.68 | $30.02 | $30.02 | 1,264 |
| 2023-03-01 | $29.75 | $29.77 | $29.71 | $29.77 | $29.77 | 2,111 |
| 2023-02-28 | $29.84 | $29.84 | $29.67 | $29.67 | $29.67 | 4,174 |
| 2023-02-27 | $29.69 | $29.81 | $29.69 | $29.76 | $29.76 | 3,180 |
| 2023-02-24 | $29.54 | $29.64 | $29.54 | $29.62 | $29.62 | 1,070 |
| 2023-02-23 | $30.04 | $30.24 | $30.02 | $30.24 | $30.24 | 2,400 |
| 2023-02-22 | $29.93 | $30.14 | $29.93 | $30.01 | $30.01 | 2,230 |
| 2023-02-21 | $30.13 | $30.13 | $29.92 | $29.92 | $29.92 | 180 |
| 2023-02-17 | $30.23 | $30.27 | $30.19 | $30.25 | $30.25 | 1,447 |
| 2023-02-16 | $29.81 | $30.37 | $29.81 | $30.15 | $30.15 | 983 |
| 2023-02-15 | $30.08 | $30.25 | $29.95 | $30.21 | $30.21 | 6,972 |
| 2023-02-14 | $30.08 | $30.21 | $30.08 | $30.21 | $30.21 | 423 |
| 2023-02-13 | $30.34 | $30.34 | $30.29 | $30.29 | $30.29 | 1,509 |
| 2023-02-10 | $30.28 | $30.37 | $30.27 | $30.30 | $30.30 | 925 |
| 2023-02-09 | $30.50 | $30.50 | $30.14 | $30.14 | $30.14 | 3,004 |
| 2023-02-08 | $30.19 | $30.35 | $30.10 | $30.29 | $30.29 | 32,367 |
| 2023-02-07 | $30.05 | $30.23 | $29.92 | $30.23 | $30.23 | 4,432 |
| 2023-02-06 | $30.16 | $30.24 | $30.14 | $30.24 | $30.24 | 1,357 |
| 2023-02-03 | $30.19 | $30.50 | $30.19 | $30.33 | $30.33 | 3,696 |
| 2023-02-02 | $30.53 | $30.61 | $30.42 | $30.59 | $30.59 | 4,042 |
| 2023-02-01 | $30.77 | $31.04 | $30.65 | $31.04 | $31.04 | 3,166 |
| 2023-01-31 | $30.60 | $30.93 | $30.59 | $30.93 | $30.93 | 3,463 |
| 2023-01-30 | $30.62 | $30.62 | $30.46 | $30.46 | $30.46 | 835 |
| 2023-01-27 | $30.71 | $30.71 | $30.64 | $30.69 | $30.69 | 902 |
| 2023-01-26 | $30.58 | $30.76 | $30.55 | $30.76 | $30.76 | 1,852 |
| 2023-01-25 | $30.29 | $30.51 | $30.28 | $30.51 | $30.51 | 9,072 |
| 2023-01-24 | $30.28 | $30.51 | $30.28 | $30.51 | $30.51 | 7,139 |
| 2023-01-23 | $30.48 | $30.48 | $30.37 | $30.45 | $30.45 | 861 |
| 2023-01-20 | $30.24 | $30.42 | $30.24 | $30.41 | $30.41 | 2,143 |
| 2023-01-19 | $30.15 | $30.23 | $30.11 | $30.13 | $30.13 | 1,834 |
| 2023-01-18 | $30.80 | $30.81 | $30.26 | $30.32 | $30.32 | 4,136 |
| 2023-01-17 | $30.65 | $30.65 | $30.50 | $30.50 | $30.50 | 1,696 |
| 2023-01-13 | $30.37 | $30.53 | $30.37 | $30.53 | $30.53 | 576 |
| 2023-01-12 | $30.10 | $30.47 | $30.10 | $30.47 | $30.47 | 1,605 |
| 2023-01-11 | $29.98 | $30.06 | $29.92 | $30.05 | $30.05 | 2,565 |
| 2023-01-10 | $29.90 | $29.97 | $29.78 | $29.97 | $29.97 | 5,687 |
| 2023-01-09 | $30.03 | $30.03 | $29.83 | $29.83 | $29.83 | 466 |
| 2023-01-06 | $29.17 | $29.58 | $29.17 | $29.58 | $29.58 | 1,388 |
| 2023-01-05 | $28.71 | $28.86 | $28.71 | $28.82 | $28.82 | 1,894 |
| 2023-01-04 | $28.78 | $28.81 | $28.78 | $28.81 | $28.81 | 2,203 |
| 2023-01-03 | $28.82 | $28.82 | $28.56 | $28.62 | $28.62 | 1,047 |
| 2022-12-30 | $28.64 | $28.64 | $28.43 | $28.58 | $28.58 | 8,209 |
| 2022-12-29 | $28.67 | $28.84 | $28.65 | $28.70 | $28.70 | 3,811 |
| 2022-12-28 | $28.90 | $28.90 | $28.48 | $28.48 | $28.48 | 3,473 |
| 2022-12-27 | $28.72 | $28.80 | $28.66 | $28.71 | $28.71 | 2,041 |
| 2022-12-23 | $28.63 | $28.75 | $28.63 | $28.70 | $28.70 | 27,325 |
| 2022-12-22 | $28.70 | $28.79 | $28.69 | $28.79 | $28.62 | 1,309 |
| 2022-12-21 | $28.93 | $29.13 | $28.93 | $29.08 | $28.91 | 3,434 |
| 2022-12-20 | $28.94 | $28.97 | $28.92 | $28.95 | $28.78 | 2,462 |
| 2022-12-19 | $29.06 | $29.06 | $28.74 | $28.83 | $28.65 | 9,515 |
| 2022-12-16 | $28.73 | $28.96 | $28.73 | $28.96 | $28.79 | 2,222 |
| 2022-12-15 | $29.19 | $29.32 | $29.03 | $29.08 | $28.91 | 5,708 |
| 2022-12-14 | $29.99 | $29.99 | $29.70 | $29.72 | $29.54 | 6,455 |
| 2022-12-13 | $30.68 | $30.68 | $29.93 | $29.99 | $29.81 | 5,617 |
| 2022-12-12 | $29.66 | $29.81 | $29.62 | $29.81 | $29.63 | 16,022 |
| 2022-12-09 | $29.94 | $30.01 | $29.84 | $29.84 | $29.66 | 4,396 |
| 2022-12-08 | $29.89 | $30.04 | $29.89 | $29.92 | $29.74 | 4,534 |
| 2022-12-07 | $29.78 | $29.93 | $29.78 | $29.89 | $29.89 | 4,334 |
| 2022-12-06 | $30.17 | $30.17 | $29.92 | $29.95 | $29.95 | 4,074 |
| 2022-12-05 | $30.72 | $30.72 | $30.22 | $30.22 | $30.22 | 1,490 |
| 2022-12-02 | $30.48 | $30.87 | $30.48 | $30.87 | $30.87 | 7,909 |
| 2022-12-01 | $30.94 | $30.94 | $30.70 | $30.74 | $30.74 | 7,849 |
| 2022-11-30 | $30.33 | $30.96 | $30.31 | $30.96 | $30.96 | 1,739 |
| 2022-11-29 | $30.55 | $30.58 | $30.55 | $30.58 | $30.58 | 356 |
| 2022-11-28 | $30.70 | $30.74 | $30.38 | $30.38 | $30.38 | 2,002 |
| 2022-11-25 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 106 |
| 2022-11-23 | $30.42 | $30.48 | $30.34 | $30.48 | $30.48 | 1,414 |
| 2022-11-22 | $30.10 | $30.22 | $30.09 | $30.22 | $30.22 | 2,900 |
| 2022-11-21 | $29.46 | $29.79 | $29.43 | $29.70 | $29.70 | 7,716 |
| 2022-11-18 | $29.66 | $29.73 | $29.62 | $29.73 | $29.73 | 1,927 |
| 2022-11-17 | $29.40 | $29.72 | $29.40 | $29.72 | $29.72 | 1,003 |
| 2022-11-16 | $30.22 | $30.22 | $29.77 | $29.84 | $29.84 | 5,774 |
| 2022-11-15 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 516 |
| 2022-11-14 | $29.98 | $30.14 | $29.98 | $30.09 | $30.09 | 1,316 |
| 2022-11-11 | $30.23 | $30.32 | $30.02 | $30.09 | $30.09 | 3,003 |
| 2022-11-10 | $30.03 | $30.15 | $30.00 | $30.15 | $30.15 | 503 |
| 2022-11-09 | $29.44 | $29.44 | $29.04 | $29.04 | $29.04 | 802 |
| 2022-11-08 | $29.87 | $29.90 | $29.48 | $29.75 | $29.75 | 5,037 |
| 2022-11-07 | $29.15 | $29.20 | $29.13 | $29.20 | $29.20 | 1,826 |
| 2022-11-04 | $28.86 | $29.03 | $28.86 | $29.03 | $29.03 | 2,295 |
| 2022-11-03 | $28.27 | $28.65 | $28.27 | $28.48 | $28.48 | 1,716 |
| 2022-11-02 | $29.20 | $29.20 | $28.78 | $28.78 | $28.78 | 2,360 |
| 2022-11-01 | $29.16 | $29.38 | $29.08 | $29.30 | $29.30 | 5,866 |
| 2022-10-31 | $28.92 | $29.33 | $28.92 | $29.21 | $29.21 | 1,874 |
| 2022-10-28 | $29.12 | $29.17 | $28.92 | $29.17 | $29.17 | 2,144 |
| 2022-10-27 | $29.07 | $29.12 | $29.07 | $29.12 | $29.12 | 808 |
| 2022-10-26 | $29.16 | $29.23 | $29.07 | $29.09 | $29.09 | 977 |
| 2022-10-25 | $28.65 | $28.90 | $28.58 | $28.90 | $28.90 | 1,256 |
| 2022-10-24 | $28.43 | $28.49 | $28.43 | $28.49 | $28.49 | 606 |
| 2022-10-21 | $27.85 | $28.59 | $27.81 | $28.59 | $28.59 | 1,646 |
| 2022-10-20 | $28.02 | $28.25 | $27.85 | $27.91 | $27.91 | 2,140 |
| 2022-10-19 | $27.91 | $27.91 | $27.75 | $27.81 | $27.81 | 1,481 |
| 2022-10-18 | $27.97 | $27.97 | $27.69 | $27.93 | $27.93 | 9,598 |
| 2022-10-17 | $27.61 | $27.62 | $27.61 | $27.62 | $27.62 | 758 |
| 2022-10-14 | $27.22 | $27.22 | $26.99 | $27.01 | $27.01 | 12,881 |
| 2022-10-13 | $27.19 | $28.08 | $27.18 | $28.08 | $28.08 | 979 |
| 2022-10-12 | $27.32 | $27.46 | $27.32 | $27.43 | $27.43 | 637 |
| 2022-10-11 | $27.50 | $27.81 | $27.38 | $27.42 | $27.42 | 2,224 |
| 2022-10-10 | $27.79 | $27.79 | $27.74 | $27.78 | $27.78 | 853 |
| 2022-10-07 | $27.57 | $27.57 | $27.42 | $27.44 | $27.44 | 462 |
| 2022-10-06 | $27.91 | $27.96 | $27.83 | $27.83 | $27.83 | 2,458 |
| 2022-10-05 | $28.09 | $28.16 | $27.86 | $27.97 | $27.97 | 8,714 |
| 2022-10-04 | $28.20 | $28.27 | $28.18 | $28.27 | $28.27 | 1,407 |
| 2022-10-03 | $27.17 | $27.32 | $27.17 | $27.26 | $27.26 | 2,624 |
| 2022-09-30 | $26.83 | $26.90 | $26.62 | $26.62 | $26.62 | 11,444 |
| 2022-09-29 | $26.62 | $26.84 | $26.55 | $26.76 | $26.76 | 26,658 |
| 2022-09-28 | $26.81 | $27.16 | $26.81 | $27.16 | $27.16 | 1,975 |
| 2022-09-27 | $26.66 | $26.66 | $26.33 | $26.47 | $26.47 | 1,599 |
| 2022-09-26 | $26.81 | $26.82 | $26.31 | $26.33 | $26.33 | 9,837 |
| 2022-09-23 | $27.30 | $27.30 | $26.62 | $26.84 | $26.84 | 5,859 |
| 2022-09-22 | $28.20 | $28.20 | $28.04 | $28.04 | $28.01 | 2,125 |
| 2022-09-21 | $28.56 | $28.60 | $28.18 | $28.18 | $28.15 | 854 |
| 2022-09-20 | $28.47 | $28.55 | $28.43 | $28.55 | $28.52 | 1,363 |
| 2022-09-19 | $28.48 | $28.88 | $28.48 | $28.88 | $28.85 | 5,973 |
| 2022-09-16 | $28.50 | $28.50 | $28.20 | $28.30 | $28.27 | 6,808 |
| 2022-09-15 | $29.08 | $29.08 | $28.80 | $28.84 | $28.81 | 4,814 |
| 2022-09-14 | $29.21 | $29.36 | $29.06 | $29.22 | $29.19 | 3,586 |
| 2022-09-13 | $29.35 | $29.35 | $29.03 | $29.07 | $29.04 | 1,414 |
| 2022-09-12 | $29.75 | $29.80 | $29.75 | $29.78 | $29.74 | 1,759 |
| 2022-09-09 | $29.79 | $29.83 | $29.77 | $29.81 | $29.78 | 2,393 |
| 2022-09-08 | $29.00 | $29.26 | $29.00 | $29.19 | $29.16 | 5,321 |
| 2022-09-07 | $28.91 | $29.16 | $28.91 | $29.11 | $29.08 | 3,266 |
| 2022-09-06 | $29.18 | $29.18 | $28.78 | $28.80 | $28.77 | 4,214 |
| 2022-09-02 | $29.32 | $29.48 | $28.98 | $29.04 | $29.01 | 11,559 |
| 2022-09-01 | $29.49 | $29.49 | $28.69 | $28.91 | $28.88 | 6,617 |
| 2022-08-31 | $29.50 | $29.53 | $29.34 | $29.34 | $29.31 | 3,706 |
| 2022-08-30 | $30.27 | $30.27 | $29.61 | $29.61 | $29.58 | 1,144 |
| 2022-08-29 | $30.06 | $30.42 | $30.05 | $30.26 | $30.23 | 3,308 |
| 2022-08-26 | $31.11 | $31.11 | $30.28 | $30.28 | $30.28 | 17,230 |
| 2022-08-25 | $30.53 | $30.77 | $30.53 | $30.77 | $30.77 | 5,286 |
| 2022-08-24 | $30.11 | $30.16 | $30.11 | $30.16 | $30.16 | 323 |
| 2022-08-23 | $29.71 | $29.88 | $29.71 | $29.86 | $29.86 | 4,301 |
| 2022-08-22 | $29.43 | $29.43 | $29.24 | $29.30 | $29.30 | 1,757 |
| 2022-08-19 | $29.58 | $29.61 | $29.45 | $29.60 | $29.60 | 4,983 |
| 2022-08-18 | $29.97 | $29.98 | $29.95 | $29.95 | $29.95 | 2,030 |
| 2022-08-17 | $29.90 | $29.99 | $29.86 | $29.99 | $29.99 | 2,756 |
| 2022-08-16 | $29.94 | $30.29 | $29.94 | $30.28 | $30.28 | 2,678 |
| 2022-08-15 | $30.10 | $30.10 | $30.06 | $30.06 | $30.06 | 3,377 |
| 2022-08-12 | $30.00 | $30.29 | $30.00 | $30.29 | $30.29 | 812 |
| 2022-08-11 | $29.95 | $29.95 | $29.75 | $29.75 | $29.75 | 555 |
| 2022-08-10 | $29.56 | $29.81 | $29.56 | $29.69 | $29.69 | 6,650 |
| 2022-08-09 | $29.18 | $29.20 | $29.07 | $29.07 | $29.07 | 1,179 |
| 2022-08-08 | $29.18 | $29.21 | $29.00 | $29.05 | $29.05 | 1,336 |
| 2022-08-05 | $28.73 | $28.87 | $28.73 | $28.87 | $28.87 | 2,404 |
| 2022-08-04 | $28.96 | $29.03 | $28.91 | $28.93 | $28.93 | 1,064 |
| 2022-08-03 | $28.90 | $28.97 | $28.90 | $28.97 | $28.97 | 2,502 |
| 2022-08-02 | $28.75 | $29.20 | $28.75 | $28.86 | $28.86 | 3,625 |
| 2022-08-01 | $28.99 | $29.03 | $28.93 | $28.98 | $28.98 | 6,958 |
| 2022-07-29 | $30.32 | $30.32 | $28.72 | $29.00 | $29.00 | 6,282 |
| 2022-07-28 | $28.42 | $28.55 | $28.42 | $28.55 | $28.55 | 2,858 |
| 2022-07-27 | $28.00 | $28.34 | $28.00 | $28.34 | $28.34 | 2,149 |
| 2022-07-26 | $28.00 | $28.03 | $27.86 | $27.89 | $27.89 | 671 |
| 2022-07-25 | $27.74 | $28.11 | $27.74 | $28.11 | $28.11 | 1,637 |
| 2022-07-22 | $27.91 | $27.91 | $27.57 | $27.57 | $27.57 | 471 |
| 2022-07-21 | $27.65 | $27.83 | $27.64 | $27.83 | $27.83 | 2,594 |
| 2022-07-20 | $27.53 | $27.79 | $27.53 | $27.78 | $27.78 | 2,820 |
| 2022-07-19 | $27.16 | $27.68 | $27.16 | $27.67 | $27.67 | 6,698 |
| 2022-07-18 | $26.97 | $26.97 | $26.60 | $26.60 | $26.60 | 2,477 |
| 2022-07-15 | $26.40 | $26.49 | $26.36 | $26.43 | $26.43 | 21,299 |
| 2022-07-14 | $25.75 | $26.03 | $25.72 | $25.98 | $25.98 | 36,226 |
| 2022-07-13 | $26.41 | $26.69 | $26.41 | $26.59 | $26.59 | 3,187 |
| 2022-07-12 | $26.68 | $26.88 | $26.56 | $26.62 | $26.62 | 2,651 |
| 2022-07-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 533 |
| 2022-07-08 | $27.09 | $27.26 | $27.09 | $27.17 | $27.17 | 7,325 |
| 2022-07-07 | $26.89 | $27.07 | $26.89 | $27.03 | $27.03 | 4,199 |
| 2022-07-06 | $26.02 | $26.38 | $25.97 | $26.34 | $26.34 | 21,160 |
| 2022-07-05 | $26.68 | $26.68 | $26.25 | $26.55 | $26.55 | 3,916 |
| 2022-07-01 | $27.27 | $27.36 | $27.15 | $27.36 | $27.36 | 18,851 |
| 2022-06-30 | $27.35 | $27.45 | $27.00 | $27.30 | $27.30 | 3,003 |
| 2022-06-29 | $27.69 | $27.69 | $27.63 | $27.63 | $27.63 | 1,459 |
| 2022-06-28 | $28.53 | $28.71 | $28.04 | $28.08 | $28.08 | 14,132 |
| 2022-06-27 | $28.07 | $28.26 | $28.07 | $28.15 | $28.15 | 4,698 |
| 2022-06-24 | $27.23 | $27.76 | $27.18 | $27.70 | $27.70 | 20,892 |
| 2022-06-23 | $28.19 | $28.19 | $27.22 | $27.35 | $27.10 | 67,807 |
| 2022-06-22 | $28.42 | $28.69 | $28.36 | $28.46 | $28.20 | 24,228 |
| 2022-06-21 | $29.01 | $29.28 | $29.01 | $29.05 | $28.79 | 13,843 |
| 2022-06-17 | $28.83 | $29.09 | $28.57 | $28.71 | $28.45 | 7,449 |
| 2022-06-16 | $29.29 | $29.29 | $28.89 | $28.99 | $28.73 | 33,926 |
| 2022-06-15 | $30.07 | $30.32 | $29.78 | $30.08 | $29.81 | 16,220 |
| 2022-06-14 | $29.83 | $30.03 | $29.67 | $29.85 | $29.58 | 12,120 |
| 2022-06-13 | $30.36 | $30.36 | $29.53 | $29.60 | $29.33 | 222,283 |
| 2022-06-10 | $30.77 | $30.88 | $30.56 | $30.56 | $30.28 | 5,446 |
| 2022-06-09 | $31.68 | $31.68 | $31.33 | $31.33 | $31.05 | 2,163 |
| 2022-06-08 | $32.17 | $32.17 | $31.92 | $31.92 | $31.63 | 4,033 |
| 2022-06-07 | $32.22 | $32.42 | $32.22 | $32.42 | $32.13 | 885 |
| 2022-06-06 | $32.64 | $32.72 | $32.46 | $32.53 | $32.24 | 2,742 |
| 2022-06-03 | $32.53 | $32.56 | $32.34 | $32.44 | $32.15 | 2,699 |
| 2022-06-02 | $32.46 | $32.84 | $32.46 | $32.83 | $32.53 | 26,773 |
| 2022-06-01 | $32.91 | $32.91 | $32.14 | $32.29 | $32.00 | 12,777 |
| 2022-05-31 | $32.51 | $32.74 | $32.49 | $32.66 | $32.37 | 7,645 |
| 2022-05-27 | $32.31 | $32.46 | $32.10 | $32.46 | $32.16 | 19,711 |
| 2022-05-26 | $32.02 | $32.41 | $31.92 | $32.17 | $31.87 | 132,476 |
| 2022-05-25 | $31.71 | $31.94 | $31.58 | $31.80 | $31.51 | 14,305 |
| 2022-05-24 | $31.73 | $31.75 | $31.42 | $31.67 | $31.38 | 66,841 |
| 2022-05-23 | $31.72 | $32.07 | $31.72 | $32.07 | $31.78 | 6,032 |
| 2022-05-20 | $31.50 | $31.50 | $30.78 | $31.15 | $30.87 | 6,869 |
| 2022-05-19 | $31.78 | $31.97 | $31.78 | $31.92 | $31.64 | 945 |
| 2022-05-18 | $32.46 | $32.46 | $31.56 | $31.76 | $31.47 | 14,236 |
| 2022-05-17 | $32.22 | $32.62 | $32.22 | $32.60 | $32.30 | 4,757 |
| 2022-05-16 | $31.57 | $31.82 | $31.54 | $31.76 | $31.47 | 4,341 |
| 2022-05-13 | $31.13 | $31.62 | $31.13 | $31.43 | $31.15 | 1,654 |
| 2022-05-12 | $30.61 | $30.67 | $30.29 | $30.67 | $30.39 | 7,843 |
| 2022-05-11 | $30.74 | $31.27 | $30.62 | $30.62 | $30.35 | 19,891 |
| 2022-05-10 | $30.83 | $31.14 | $30.39 | $30.72 | $30.44 | 3,081 |
| 2022-05-09 | $31.11 | $31.11 | $30.31 | $30.45 | $30.17 | 6,387 |
| 2022-05-06 | $32.11 | $32.11 | $31.40 | $31.81 | $31.52 | 7,774 |
| 2022-05-05 | $32.89 | $32.89 | $31.91 | $32.08 | $31.79 | 18,642 |
| 2022-05-04 | $32.78 | $33.20 | $32.41 | $33.16 | $32.86 | 8,685 |
| 2022-05-03 | $32.28 | $32.58 | $32.02 | $32.56 | $32.27 | 11,131 |
| 2022-05-02 | $31.60 | $32.06 | $31.49 | $31.89 | $31.60 | 34,725 |
| 2022-04-29 | $32.39 | $32.49 | $31.73 | $31.77 | $31.48 | 19,919 |
| 2022-04-28 | $31.80 | $32.25 | $31.73 | $32.25 | $31.96 | 243,825 |
| 2022-04-27 | $31.75 | $32.20 | $31.46 | $32.00 | $31.71 | 6,329 |
| 2022-04-26 | $32.18 | $32.45 | $31.76 | $31.76 | $31.47 | 23,290 |
| 2022-04-25 | $32.92 | $32.92 | $31.87 | $32.41 | $32.12 | 121,388 |
| 2022-04-22 | $33.98 | $33.98 | $33.16 | $33.17 | $32.88 | 36,801 |
| 2022-04-21 | $35.20 | $35.20 | $33.93 | $34.13 | $33.82 | 25,763 |
| 2022-04-20 | $34.85 | $34.89 | $34.38 | $34.77 | $34.46 | 16,365 |
| 2022-04-19 | $34.65 | $34.81 | $34.59 | $34.77 | $34.46 | 11,564 |
| 2022-04-18 | $34.68 | $34.97 | $34.65 | $34.72 | $34.40 | 219,262 |
| 2022-04-14 | $34.67 | $34.84 | $34.63 | $34.68 | $34.37 | 11,589 |
| 2022-04-13 | $34.30 | $34.55 | $34.21 | $34.48 | $34.17 | 10,490 |
| 2022-04-12 | $34.35 | $34.47 | $34.11 | $34.17 | $33.86 | 38,998 |
| 2022-04-11 | $34.00 | $34.33 | $34.00 | $34.15 | $33.84 | 23,891 |
| 2022-04-08 | $34.07 | $34.22 | $33.87 | $34.22 | $33.91 | 4,061 |
| 2022-04-07 | $33.42 | $33.72 | $33.42 | $33.64 | $33.34 | 3,458 |
| 2022-04-06 | $33.41 | $33.45 | $33.30 | $33.30 | $33.00 | 2,033 |
| 2022-04-05 | $33.69 | $33.86 | $33.49 | $33.49 | $33.19 | 10,567 |
| 2022-04-04 | $33.81 | $33.86 | $33.61 | $33.81 | $33.50 | 11,146 |
| 2022-04-01 | $33.79 | $33.80 | $33.59 | $33.66 | $33.36 | 2,623 |
| 2022-03-31 | $33.54 | $33.77 | $33.42 | $33.42 | $33.12 | 22,170 |
| 2022-03-30 | $33.80 | $34.00 | $33.61 | $33.67 | $33.37 | 22,670 |
| 2022-03-29 | $33.59 | $33.74 | $33.31 | $33.61 | $33.31 | 7,426 |
| 2022-03-28 | $34.25 | $34.25 | $33.71 | $34.03 | $33.73 | 13,758 |
| 2022-03-25 | $34.06 | $34.86 | $33.95 | $34.26 | $33.95 | 70,590 |
| 2022-03-24 | $33.76 | $34.00 | $33.76 | $33.95 | $33.59 | 65,325 |
| 2022-03-23 | $33.63 | $33.81 | $33.57 | $33.63 | $33.28 | 103,494 |
| 2022-03-22 | $33.74 | $33.78 | $33.52 | $33.64 | $33.29 | 39,761 |
| 2022-03-21 | $33.11 | $33.50 | $33.04 | $33.43 | $33.08 | 105,737 |
| 2022-03-18 | $32.75 | $32.86 | $32.73 | $32.85 | $32.51 | 1,316 |
| 2022-03-17 | $31.97 | $32.57 | $31.97 | $32.52 | $32.18 | 5,023 |
| 2022-03-16 | $32.12 | $32.12 | $31.48 | $31.87 | $31.54 | 3,446 |
| 2022-03-15 | $31.56 | $31.78 | $31.40 | $31.73 | $31.40 | 4,503 |
| 2022-03-14 | $31.89 | $32.05 | $31.54 | $31.70 | $31.37 | 21,508 |
| 2022-03-11 | $32.00 | $32.00 | $31.64 | $31.70 | $31.36 | 18,550 |
| 2022-03-10 | $31.35 | $31.72 | $31.33 | $31.72 | $31.39 | 6,364 |
| 2022-03-09 | $31.17 | $31.31 | $31.08 | $31.30 | $30.97 | 6,217 |
| 2022-03-08 | $30.69 | $30.86 | $30.35 | $30.40 | $30.08 | 15,992 |
| 2022-03-07 | $31.24 | $31.40 | $30.43 | $31.14 | $30.81 | 51,138 |
| 2022-03-04 | $30.70 | $30.97 | $30.66 | $30.97 | $30.65 | 5,729 |
| 2022-03-03 | $31.30 | $31.31 | $30.99 | $31.30 | $30.97 | 2,362 |
| 2022-03-02 | $30.50 | $31.26 | $30.50 | $31.26 | $30.93 | 1,806 |
| 2022-03-01 | $30.32 | $30.98 | $30.22 | $30.29 | $29.97 | 34,226 |
| 2022-02-28 | $30.91 | $30.95 | $30.81 | $30.95 | $30.63 | 2,160 |
| 2022-02-25 | $30.08 | $30.95 | $30.08 | $30.95 | $30.63 | 8,274 |
| 2022-02-24 | $29.62 | $30.13 | $29.48 | $30.13 | $29.82 | 15,206 |
| 2022-02-23 | $30.54 | $30.54 | $30.45 | $30.45 | $30.13 | 1,274 |
| 2022-02-22 | $31.35 | $31.35 | $30.86 | $30.86 | $30.54 | 507 |
| 2022-02-18 | $31.69 | $31.69 | $31.53 | $31.53 | $31.20 | 1,149 |
| 2022-02-17 | $32.27 | $32.27 | $31.88 | $31.88 | $31.55 | 2,750 |
| 2022-02-16 | $32.21 | $32.31 | $32.21 | $32.31 | $31.97 | 471 |
| 2022-02-15 | $31.82 | $32.13 | $31.82 | $32.10 | $31.76 | 6,881 |
| 2022-02-14 | $31.80 | $31.80 | $31.41 | $31.44 | $31.11 | 727 |
| 2022-02-11 | $32.37 | $32.40 | $31.80 | $32.05 | $31.71 | 7,241 |
| 2022-02-10 | $32.50 | $32.75 | $32.30 | $32.34 | $32.00 | 4,783 |
| 2022-02-09 | $32.30 | $32.30 | $32.18 | $32.23 | $31.89 | 2,845 |
| 2022-02-08 | $31.57 | $31.66 | $31.45 | $31.66 | $31.33 | 682 |
| 2022-02-07 | $31.31 | $31.38 | $31.25 | $31.27 | $30.94 | 1,447 |
| 2022-02-04 | $31.00 | $31.43 | $31.00 | $31.24 | $30.92 | 5,338 |
| 2022-02-03 | $31.48 | $31.48 | $31.07 | $31.12 | $30.79 | 29,105 |
| 2022-02-02 | $31.25 | $31.51 | $31.25 | $31.47 | $31.14 | 46,528 |
| 2022-02-01 | $31.03 | $31.43 | $31.03 | $31.43 | $31.10 | 1,789 |
| 2022-01-31 | $30.65 | $31.10 | $30.65 | $31.10 | $30.78 | 5,002 |
| 2022-01-28 | $30.51 | $30.77 | $30.51 | $30.77 | $30.44 | 2,881 |
| 2022-01-27 | $30.75 | $30.75 | $30.45 | $30.58 | $30.26 | 1,303 |
| 2022-01-26 | $30.73 | $31.02 | $30.41 | $30.59 | $30.27 | 14,026 |
| 2022-01-25 | $30.28 | $30.57 | $30.28 | $30.54 | $30.23 | 4,381 |
| 2022-01-24 | $30.72 | $30.72 | $29.80 | $30.49 | $30.17 | 19,238 |
| 2022-01-21 | $30.93 | $31.01 | $30.73 | $30.73 | $30.41 | 862 |
| 2022-01-20 | $31.68 | $31.70 | $31.10 | $31.10 | $30.78 | 3,978 |
| 2022-01-19 | $31.65 | $31.65 | $31.58 | $31.58 | $31.25 | 632 |
| 2022-01-18 | $31.67 | $31.70 | $31.66 | $31.70 | $31.37 | 735 |
| 2022-01-14 | $31.73 | $31.75 | $31.73 | $31.75 | $31.42 | 960 |
| 2022-01-13 | $30.99 | $30.99 | $30.99 | $30.99 | $30.66 | 100 |
| 2022-01-12 | $30.99 | $30.99 | $30.99 | $30.99 | $30.66 | 390 |
| 2022-01-11 | $30.99 | $30.99 | $30.99 | $30.99 | $30.66 | 5 |
| 2022-01-10 | $30.92 | $30.99 | $30.86 | $30.99 | $30.66 | 505 |
| 2022-01-07 | $31.05 | $31.09 | $30.90 | $31.05 | $30.73 | 4,695 |
| 2022-01-06 | $30.98 | $30.98 | $30.86 | $30.86 | $30.54 | 154 |
| 2022-01-05 | $31.00 | $31.00 | $31.00 | $31.00 | $30.68 | 466 |
| 2022-01-04 | $30.75 | $31.19 | $30.75 | $31.01 | $30.69 | 3,636 |
| 2022-01-03 | $30.71 | $30.74 | $30.60 | $30.71 | $30.39 | 1,575 |
| 2021-12-31 | $30.44 | $30.52 | $30.44 | $30.47 | $30.15 | 1,011 |
| 2021-12-30 | $30.61 | $30.61 | $30.38 | $30.38 | $30.07 | 2,020 |
| 2021-12-29 | $30.65 | $30.65 | $30.60 | $30.60 | $30.28 | 510 |
| 2021-12-28 | $30.62 | $30.77 | $30.59 | $30.59 | $30.27 | 7,675 |
| 2021-12-27 | $30.46 | $30.50 | $30.46 | $30.50 | $30.18 | 894 |
| 2021-12-23 | $29.85 | $29.85 | $29.85 | $29.85 | $29.54 | 1,180 |
| 2021-12-22 | $29.78 | $29.78 | $29.78 | $29.78 | $29.31 | 89 |
| 2021-12-21 | $29.53 | $29.81 | $29.53 | $29.78 | $29.31 | 1,487 |
| 2021-12-20 | $29.47 | $29.47 | $29.08 | $29.08 | $28.62 | 373 |
| 2021-12-17 | $29.65 | $29.65 | $29.65 | $29.65 | $29.18 | 153 |
| 2021-12-16 | $29.65 | $29.65 | $29.65 | $29.65 | $29.18 | 160 |
| 2021-12-15 | $29.65 | $29.65 | $29.65 | $29.65 | $29.18 | 40 |
| 2021-12-14 | $29.87 | $29.87 | $29.63 | $29.65 | $29.18 | 618 |
| 2021-12-13 | $29.92 | $29.92 | $29.70 | $29.70 | $29.23 | 531 |
| 2021-12-10 | $30.07 | $30.13 | $30.02 | $30.11 | $29.64 | 1,450 |
| 2021-12-09 | $29.98 | $29.98 | $29.93 | $29.93 | $29.46 | 401 |
| 2021-12-08 | $30.01 | $30.15 | $30.01 | $30.11 | $29.64 | 2,373 |
| 2021-12-07 | $29.99 | $30.13 | $29.98 | $30.08 | $29.61 | 4,927 |
| 2021-12-06 | $29.19 | $29.54 | $29.19 | $29.46 | $29.00 | 708 |
| 2021-12-03 | $29.08 | $29.08 | $29.08 | $29.08 | $28.62 | 963 |
| 2021-12-02 | $29.26 | $29.26 | $29.23 | $29.24 | $28.78 | 315 |
| 2021-12-01 | $29.08 | $29.08 | $29.08 | $29.08 | $28.62 | 338 |
| 2021-11-30 | $29.49 | $29.49 | $28.90 | $28.97 | $28.52 | 1,570 |
| 2021-11-29 | $29.68 | $29.69 | $29.68 | $29.69 | $29.22 | 3,592 |
| 2021-11-26 | $30.44 | $30.44 | $30.44 | $30.44 | $29.96 | 37 |
| 2021-11-24 | $30.33 | $30.44 | $30.33 | $30.44 | $29.96 | 647 |
| 2021-11-23 | $30.42 | $30.56 | $30.42 | $30.56 | $30.08 | 432 |
| 2021-11-22 | $30.56 | $30.56 | $30.34 | $30.34 | $29.86 | 671 |
| 2021-11-19 | $30.83 | $30.83 | $30.83 | $30.83 | $30.34 | 328 |
| 2021-11-18 | $30.80 | $30.84 | $30.80 | $30.83 | $30.34 | 2,398 |
| 2021-11-17 | $30.72 | $30.81 | $30.72 | $30.81 | $30.33 | 623 |
| 2021-11-16 | $31.02 | $31.10 | $30.95 | $30.95 | $30.47 | 4,359 |
| 2021-11-15 | $31.07 | $31.08 | $31.03 | $31.03 | $30.54 | 1,716 |
| 2021-11-12 | $30.90 | $30.90 | $30.90 | $30.90 | $30.41 | 287 |
| 2021-11-11 | $30.71 | $30.90 | $30.71 | $30.90 | $30.41 | 677 |
| 2021-11-10 | $30.87 | $30.87 | $30.87 | $30.87 | $30.39 | 462 |
| 2021-11-09 | $30.87 | $30.87 | $30.87 | $30.87 | $30.39 | 303 |
| 2021-11-08 | $30.93 | $30.93 | $30.85 | $30.87 | $30.39 | 920 |
| 2021-11-05 | $30.70 | $30.70 | $30.70 | $30.70 | $30.22 | 114 |
| 2021-11-04 | $30.69 | $30.71 | $30.65 | $30.71 | $30.22 | 1,018 |
| 2021-11-03 | $30.50 | $30.66 | $30.50 | $30.66 | $30.17 | 638 |
| 2021-11-02 | $30.41 | $30.41 | $30.33 | $30.36 | $29.88 | 1,817 |
| 2021-11-01 | $30.58 | $30.64 | $30.58 | $30.64 | $30.16 | 838 |
| 2021-10-29 | $30.29 | $30.29 | $30.20 | $30.28 | $29.80 | 793 |
| 2021-10-28 | $30.30 | $30.45 | $30.29 | $30.45 | $29.97 | 1,238 |
| 2021-10-27 | $30.44 | $30.44 | $30.44 | $30.44 | $29.97 | 57 |
| 2021-10-26 | $30.77 | $30.77 | $30.44 | $30.44 | $29.97 | 641 |
| 2021-10-25 | $30.50 | $30.63 | $30.50 | $30.57 | $30.09 | 1,300 |
| 2021-10-22 | $30.37 | $30.37 | $30.37 | $30.37 | $29.89 | 473 |
| 2021-10-21 | $30.50 | $30.50 | $30.35 | $30.41 | $29.93 | 5,237 |
| 2021-10-20 | $30.55 | $30.55 | $30.55 | $30.55 | $30.07 | 356 |
| 2021-10-19 | $30.44 | $30.49 | $30.36 | $30.49 | $30.01 | 2,015 |
| 2021-10-18 | $30.20 | $30.34 | $30.20 | $30.29 | $29.82 | 804 |
| 2021-10-15 | $30.27 | $30.27 | $30.27 | $30.27 | $29.79 | 7 |
| 2021-10-14 | $30.18 | $30.27 | $30.18 | $30.27 | $29.79 | 172 |
| 2021-10-13 | $29.86 | $29.94 | $29.86 | $29.93 | $29.46 | 840 |
| 2021-10-12 | $30.12 | $30.12 | $30.12 | $30.12 | $29.65 | 12 |
| 2021-10-11 | $30.24 | $30.28 | $30.12 | $30.12 | $29.65 | 1,706 |
| 2021-10-08 | $30.02 | $30.09 | $30.02 | $30.02 | $29.55 | 1,020 |
| 2021-10-07 | $29.51 | $29.51 | $29.51 | $29.51 | $29.05 | 111 |
| 2021-10-06 | $29.20 | $29.51 | $29.20 | $29.51 | $29.05 | 480 |
| 2021-10-05 | $29.60 | $29.60 | $29.60 | $29.60 | $29.14 | 9 |
| 2021-10-04 | $29.60 | $29.60 | $29.60 | $29.60 | $29.14 | 634 |
| 2021-10-01 | $29.51 | $29.74 | $29.51 | $29.74 | $29.27 | 117 |
| 2021-09-30 | $29.74 | $29.74 | $29.46 | $29.46 | $29.00 | 407 |
| 2021-09-29 | $29.81 | $29.81 | $29.81 | $29.81 | $29.34 | 104 |
| 2021-09-28 | $29.16 | $29.16 | $29.16 | $29.16 | $28.70 | 220 |
| 2021-09-27 | $29.16 | $29.16 | $29.16 | $29.16 | $28.70 | 100 |
| 2021-09-24 | $29.16 | $29.16 | $29.16 | $29.16 | $28.70 | 10 |
| 2021-09-23 | $29.16 | $29.16 | $29.16 | $29.16 | $28.70 | 5 |
| 2021-09-22 | $29.22 | $29.35 | $29.16 | $29.16 | $28.63 | 1,039 |
| 2021-09-21 | $28.87 | $28.87 | $28.87 | $28.87 | $28.34 | 567 |
| 2021-09-20 | $29.25 | $29.25 | $29.25 | $29.25 | $28.71 | 198 |
| 2021-09-17 | $29.29 | $29.29 | $29.25 | $29.25 | $28.71 | 510 |
| 2021-09-16 | $29.71 | $29.75 | $29.67 | $29.67 | $29.13 | 3,025 |
| 2021-09-15 | $29.47 | $29.69 | $29.47 | $29.69 | $29.14 | 306 |
| 2021-09-14 | $29.31 | $29.37 | $29.31 | $29.32 | $28.79 | 924 |
| 2021-09-13 | $29.38 | $29.52 | $29.38 | $29.52 | $28.97 | 213 |
| 2021-09-10 | $29.40 | $29.40 | $29.31 | $29.31 | $28.77 | 172 |
| 2021-09-09 | $29.44 | $29.44 | $29.44 | $29.44 | $28.90 | 119 |
| 2021-09-08 | $29.47 | $29.47 | $29.44 | $29.44 | $28.90 | 1,093 |
| 2021-09-07 | $29.93 | $29.93 | $29.93 | $29.93 | $29.37 | 67 |
| 2021-09-03 | $29.83 | $30.05 | $29.83 | $29.93 | $29.37 | 532 |
| 2021-09-02 | $29.63 | $29.88 | $29.63 | $29.82 | $29.27 | 941 |
| 2021-09-01 | $29.55 | $29.55 | $29.55 | $29.55 | $29.01 | 111 |
| 2021-08-31 | $29.48 | $29.55 | $29.48 | $29.55 | $29.01 | 1,420 |
| 2021-08-30 | $29.70 | $29.70 | $29.65 | $29.65 | $29.10 | 477 |
| 2021-08-27 | $29.59 | $29.59 | $29.58 | $29.58 | $29.03 | 496 |
| 2021-08-26 | $29.43 | $29.43 | $29.43 | $29.43 | $28.89 | 98 |
| 2021-08-25 | $29.39 | $29.43 | $29.39 | $29.43 | $28.89 | 252 |
| 2021-08-24 | $29.30 | $29.30 | $29.25 | $29.25 | $28.71 | 451 |
| 2021-08-23 | $28.92 | $28.93 | $28.92 | $28.93 | $28.39 | 417 |
| 2021-08-20 | $28.62 | $28.65 | $28.62 | $28.64 | $28.12 | 1,523 |
| 2021-08-19 | $29.02 | $29.02 | $28.70 | $28.70 | $28.17 | 2,217 |
| 2021-08-18 | $29.47 | $29.47 | $29.32 | $29.32 | $28.78 | 1,013 |
| 2021-08-17 | $29.60 | $29.60 | $29.50 | $29.50 | $28.96 | 732 |
| 2021-08-16 | $29.85 | $29.93 | $29.85 | $29.93 | $29.38 | 161 |
| 2021-08-13 | $30.12 | $30.12 | $30.12 | $30.12 | $29.56 | 14 |
| 2021-08-12 | $30.12 | $30.12 | $30.12 | $30.12 | $29.56 | 47 |
| 2021-08-11 | $30.06 | $30.12 | $30.06 | $30.12 | $29.56 | 436 |
| 2021-08-10 | $29.52 | $29.52 | $29.52 | $29.52 | $28.97 | 33 |
| 2021-08-09 | $29.49 | $29.52 | $29.49 | $29.52 | $28.97 | 586 |
| 2021-08-06 | $29.33 | $29.43 | $29.33 | $29.42 | $28.87 | 714 |
| 2021-08-05 | $29.29 | $29.29 | $29.29 | $29.29 | $28.75 | 471 |
| 2021-08-04 | $29.61 | $29.63 | $29.50 | $29.50 | $28.96 | 1,250 |
| 2021-08-03 | $29.81 | $29.85 | $29.81 | $29.85 | $29.31 | 553 |
| 2021-08-02 | $29.62 | $29.62 | $29.62 | $29.62 | $29.08 | 145 |
| 2021-07-30 | $29.67 | $29.67 | $29.59 | $29.62 | $29.08 | 3,925 |
| 2021-07-29 | $29.50 | $29.50 | $29.50 | $29.50 | $28.96 | 12 |
| 2021-07-28 | $29.50 | $29.50 | $29.50 | $29.50 | $28.96 | 134 |
| 2021-07-27 | $29.29 | $29.29 | $29.29 | $29.29 | $28.75 | 241 |
| 2021-07-26 | $29.43 | $29.62 | $29.43 | $29.61 | $29.07 | 1,006 |
| 2021-07-23 | $29.40 | $29.40 | $29.40 | $29.40 | $28.85 | 143 |
| 2021-07-22 | $29.37 | $29.47 | $29.37 | $29.40 | $28.85 | 736 |
| 2021-07-21 | $29.10 | $29.10 | $29.10 | $29.10 | $28.56 | 26 |
| 2021-07-20 | $29.01 | $29.12 | $29.01 | $29.10 | $28.56 | 1,590 |
| 2021-07-19 | $28.67 | $28.67 | $28.61 | $28.67 | $28.14 | 714 |
| 2021-07-16 | $29.31 | $29.38 | $29.25 | $29.25 | $28.71 | 2,801 |
| 2021-07-15 | $29.71 | $29.71 | $29.71 | $29.71 | $29.16 | 91 |
| 2021-07-14 | $29.71 | $29.71 | $29.71 | $29.71 | $29.16 | 33 |
| 2021-07-13 | $29.75 | $29.76 | $29.71 | $29.71 | $29.16 | 705 |
| 2021-07-12 | $29.83 | $29.91 | $29.83 | $29.91 | $29.36 | 375 |
| 2021-07-09 | $29.86 | $29.90 | $29.85 | $29.85 | $29.30 | 2,360 |
| 2021-07-08 | $29.57 | $29.57 | $29.57 | $29.57 | $29.02 | 113 |
| 2021-07-07 | $29.62 | $29.62 | $29.51 | $29.57 | $29.02 | 1,313 |
| 2021-07-06 | $29.60 | $29.60 | $29.38 | $29.50 | $28.95 | 3,868 |
| 2021-07-02 | $29.82 | $29.89 | $29.82 | $29.89 | $29.34 | 846 |
| 2021-07-01 | $29.95 | $29.95 | $29.91 | $29.94 | $29.39 | 985 |
| 2021-06-30 | $29.65 | $29.77 | $29.65 | $29.77 | $29.22 | 1,494 |
| 2021-06-29 | $29.77 | $29.77 | $29.66 | $29.68 | $29.13 | 935 |
| 2021-06-28 | $29.73 | $29.73 | $29.63 | $29.65 | $29.10 | 1,649 |
| 2021-06-25 | $30.00 | $30.00 | $29.88 | $29.88 | $29.33 | 1,620 |
| 2021-06-24 | $29.86 | $29.86 | $29.78 | $29.81 | $29.26 | 1,540 |
| 2021-06-23 | $29.37 | $29.37 | $29.37 | $29.37 | $28.60 | 41 |
| 2021-06-22 | $29.37 | $29.37 | $29.37 | $29.37 | $28.60 | 22 |
| 2021-06-21 | $29.37 | $29.37 | $29.37 | $29.37 | $28.60 | 107 |
| 2021-06-18 | $29.46 | $29.50 | $29.35 | $29.37 | $28.60 | 3,449 |
| 2021-06-17 | $29.85 | $29.89 | $29.60 | $29.89 | $29.10 | 13,045 |
| 2021-06-16 | $30.60 | $30.60 | $30.35 | $30.41 | $29.61 | 1,758 |
| 2021-06-15 | $30.73 | $30.73 | $30.70 | $30.73 | $29.92 | 587 |
| 2021-06-14 | $31.07 | $31.07 | $30.81 | $30.81 | $30.00 | 2,672 |
| 2021-06-11 | $31.00 | $31.00 | $30.96 | $30.98 | $30.16 | 363 |
| 2021-06-10 | $31.34 | $31.53 | $31.11 | $31.16 | $30.34 | 3,185 |
| 2021-06-09 | $31.62 | $31.62 | $31.24 | $31.24 | $30.41 | 453 |
| 2021-06-08 | $31.53 | $31.53 | $31.53 | $31.53 | $30.70 | 340 |
| 2021-06-07 | $31.53 | $31.54 | $31.53 | $31.54 | $30.71 | 307 |
| 2021-06-04 | $31.37 | $31.46 | $31.37 | $31.46 | $30.64 | 962 |
| 2021-06-03 | $31.28 | $31.29 | $31.28 | $31.28 | $30.45 | 606 |
| 2021-06-02 | $31.43 | $31.43 | $31.36 | $31.41 | $30.58 | 2,107 |
| 2021-06-01 | $31.32 | $31.32 | $31.32 | $31.32 | $30.50 | 216 |
| 2021-05-28 | $31.29 | $31.29 | $31.26 | $31.26 | $30.44 | 1,676 |
| 2021-05-27 | $31.19 | $31.25 | $31.15 | $31.18 | $30.36 | 1,827 |
| 2021-05-26 | $31.02 | $31.11 | $31.02 | $31.11 | $30.29 | 1,025 |
| 2021-05-25 | $31.21 | $31.24 | $31.20 | $31.20 | $30.38 | 2,023 |
| 2021-05-24 | $31.17 | $31.29 | $31.17 | $31.24 | $30.41 | 428 |
| 2021-05-21 | $31.13 | $31.25 | $31.05 | $31.05 | $30.24 | 1,420 |
| 2021-05-20 | $30.96 | $31.00 | $30.88 | $30.96 | $30.14 | 4,088 |
| 2021-05-19 | $31.19 | $31.19 | $30.83 | $30.87 | $30.06 | 4,355 |
| 2021-05-18 | $32.02 | $32.02 | $31.67 | $31.67 | $30.84 | 6,784 |
| 2021-05-17 | $31.77 | $31.82 | $31.63 | $31.78 | $30.95 | 7,614 |
| 2021-05-14 | $31.85 | $31.86 | $31.81 | $31.83 | $30.99 | 18,384 |
| 2021-05-13 | $31.16 | $31.51 | $31.16 | $31.51 | $30.68 | 4,367 |
| 2021-05-12 | $31.73 | $31.73 | $31.31 | $31.36 | $30.53 | 2,764 |
| 2021-05-11 | $31.57 | $31.76 | $31.55 | $31.76 | $30.92 | 2,542 |
| 2021-05-10 | $32.37 | $32.59 | $32.15 | $32.15 | $31.30 | 6,048 |
| 2021-05-07 | $31.99 | $32.35 | $31.99 | $32.33 | $31.48 | 10,690 |
| 2021-05-06 | $31.49 | $31.87 | $31.49 | $31.83 | $31.00 | 3,092 |
| 2021-05-05 | $31.18 | $31.40 | $31.18 | $31.39 | $30.57 | 3,772 |
| 2021-05-04 | $30.83 | $30.99 | $30.83 | $30.99 | $30.17 | 4,343 |
| 2021-05-03 | $31.09 | $31.19 | $31.04 | $31.17 | $30.35 | 2,982 |
| 2021-04-30 | $30.87 | $31.01 | $30.85 | $30.93 | $30.12 | 4,140 |
| 2021-04-29 | $31.16 | $31.29 | $31.16 | $31.29 | $30.47 | 1,247 |
| 2021-04-28 | $31.41 | $31.43 | $31.40 | $31.40 | $30.58 | 1,633 |
| 2021-04-27 | $31.22 | $31.33 | $31.22 | $31.29 | $30.47 | 634 |
| 2021-04-26 | $30.93 | $31.20 | $30.93 | $31.17 | $30.35 | 3,449 |
| 2021-04-23 | $30.67 | $30.93 | $30.67 | $30.93 | $30.12 | 9,166 |
| 2021-04-22 | $30.83 | $30.83 | $30.55 | $30.62 | $29.81 | 1,289 |
| 2021-04-21 | $30.47 | $30.82 | $30.47 | $30.82 | $30.01 | 865 |
| 2021-04-20 | $30.74 | $30.74 | $30.32 | $30.43 | $29.63 | 1,445 |
| 2021-04-19 | $30.82 | $30.82 | $30.82 | $30.82 | $30.01 | 203 |
| 2021-04-16 | $31.00 | $31.08 | $31.00 | $31.08 | $30.26 | 644 |
| 2021-04-15 | $30.86 | $30.86 | $30.69 | $30.79 | $29.98 | 554 |
| 2021-04-14 | $30.80 | $30.80 | $30.70 | $30.70 | $29.89 | 916 |
| 2021-04-13 | $30.42 | $30.50 | $30.40 | $30.50 | $29.70 | 1,097 |
| 2021-04-12 | $30.33 | $30.34 | $30.26 | $30.34 | $29.55 | 1,347 |
| 2021-04-09 | $30.44 | $30.44 | $30.44 | $30.44 | $29.64 | 116 |
| 2021-04-08 | $30.44 | $30.44 | $30.44 | $30.44 | $29.64 | 86 |
| 2021-04-07 | $30.44 | $30.44 | $30.44 | $30.44 | $29.64 | 134 |
| 2021-04-06 | $30.62 | $30.62 | $30.48 | $30.55 | $29.74 | 567 |
| 2021-04-05 | $30.64 | $30.64 | $30.61 | $30.61 | $29.81 | 666 |
| 2021-04-01 | $30.28 | $30.42 | $30.28 | $30.42 | $29.62 | 578 |
| 2021-03-31 | $30.21 | $30.25 | $30.18 | $30.25 | $29.46 | 1,063 |
| 2021-03-30 | $30.24 | $30.37 | $30.24 | $30.37 | $29.57 | 591 |
| 2021-03-29 | $30.13 | $30.31 | $30.13 | $30.19 | $29.39 | 4,172 |
| 2021-03-26 | $30.12 | $30.22 | $30.05 | $30.19 | $29.40 | 3,810 |
| 2021-03-25 | $29.67 | $29.67 | $29.67 | $29.67 | $28.89 | 183 |
| 2021-03-24 | $29.84 | $29.84 | $29.67 | $29.67 | $28.89 | 286 |
| 2021-03-23 | $30.34 | $30.34 | $30.34 | $30.34 | $29.54 | 121 |
| 2021-03-22 | $30.28 | $30.34 | $30.28 | $30.34 | $29.54 | 389 |
| 2021-03-19 | $30.51 | $30.62 | $30.40 | $30.51 | $29.71 | 859 |
| 2021-03-18 | $30.74 | $30.90 | $30.63 | $30.63 | $29.82 | 843 |
| 2021-03-17 | $30.48 | $30.48 | $30.48 | $30.48 | $29.68 | 241 |
| 2021-03-16 | $30.46 | $30.48 | $30.46 | $30.48 | $29.68 | 743 |
| 2021-03-15 | $30.58 | $30.68 | $30.44 | $30.68 | $29.87 | 677 |
| 2021-03-12 | $30.55 | $30.65 | $30.47 | $30.65 | $29.85 | 1,786 |
| 2021-03-11 | $30.48 | $30.56 | $30.48 | $30.56 | $29.76 | 560 |
| 2021-03-10 | $30.04 | $30.45 | $30.04 | $30.43 | $29.63 | 2,551 |
| 2021-03-09 | $29.95 | $30.00 | $29.95 | $30.00 | $29.21 | 1,803 |
| 2021-03-08 | $29.50 | $30.00 | $29.50 | $30.00 | $29.21 | 3,035 |
| 2021-03-05 | $28.65 | $29.35 | $28.65 | $29.35 | $28.57 | 1,667 |
| 2021-03-04 | $28.64 | $28.91 | $28.64 | $28.91 | $28.15 | 1,248 |
| 2021-03-03 | $29.63 | $29.63 | $29.44 | $29.44 | $28.66 | 797 |
| 2021-03-02 | $29.75 | $29.75 | $29.75 | $29.75 | $28.97 | 488 |
| 2021-03-01 | $29.67 | $29.80 | $29.67 | $29.76 | $28.97 | 766 |
| 2021-02-26 | $29.27 | $29.27 | $29.27 | $29.27 | $28.50 | 259 |
| 2021-02-25 | $29.38 | $29.38 | $29.38 | $29.38 | $28.61 | 282 |
| 2021-02-24 | $29.38 | $29.38 | $29.38 | $29.38 | $28.61 | 210 |
| 2021-02-23 | $29.48 | $29.48 | $29.38 | $29.38 | $28.61 | 728 |
| 2021-02-22 | $29.42 | $29.55 | $29.42 | $29.55 | $28.77 | 1,572 |
| 2021-02-19 | $29.49 | $29.53 | $29.49 | $29.50 | $28.73 | 1,360 |
| 2021-02-18 | $29.18 | $29.18 | $29.18 | $29.18 | $28.41 | 15 |
| 2021-02-17 | $29.29 | $29.29 | $29.18 | $29.18 | $28.41 | 750 |
| 2021-02-16 | $29.50 | $29.61 | $29.48 | $29.48 | $28.70 | 894 |
| 2021-02-12 | $29.23 | $29.23 | $29.23 | $29.23 | $28.46 | 175 |
| 2021-02-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.24 | 140 |
| 2021-02-10 | $29.28 | $29.28 | $29.00 | $29.00 | $28.24 | 647 |
| 2021-02-09 | $28.75 | $28.75 | $28.75 | $28.75 | $27.99 | 50 |
| 2021-02-08 | $28.75 | $28.75 | $28.75 | $28.75 | $27.99 | 955 |
| 2021-02-05 | $28.79 | $28.79 | $28.75 | $28.75 | $27.99 | 540 |
| 2021-02-04 | $28.36 | $28.46 | $28.36 | $28.46 | $27.71 | 374 |
| 2021-02-03 | $27.53 | $27.53 | $27.53 | $27.53 | $26.80 | 156 |
| 2021-02-02 | $27.53 | $27.53 | $27.53 | $27.53 | $26.80 | 55 |
| 2021-02-01 | $27.48 | $27.54 | $27.34 | $27.53 | $26.80 | 4,939 |
| 2021-01-29 | $27.83 | $27.83 | $27.83 | $27.83 | $27.10 | 220 |
| 2021-01-28 | $27.83 | $27.83 | $27.83 | $27.83 | $27.10 | 86 |
| 2021-01-27 | $27.83 | $27.83 | $27.83 | $27.83 | $27.10 | 158 |
| 2021-01-26 | $27.99 | $27.99 | $27.83 | $27.83 | $27.10 | 146 |
| 2021-01-25 | $28.31 | $28.31 | $28.31 | $28.31 | $27.57 | 313 |
| 2021-01-22 | $28.31 | $28.31 | $28.31 | $28.31 | $27.57 | 209 |
| 2021-01-21 | $28.60 | $28.60 | $28.45 | $28.48 | $27.73 | 632 |
| 2021-01-20 | $28.50 | $28.53 | $28.50 | $28.53 | $27.77 | 617 |
| 2021-01-19 | $28.16 | $28.16 | $28.16 | $28.16 | $27.42 | 104 |
| 2021-01-15 | $28.04 | $28.16 | $28.00 | $28.16 | $27.42 | 3,529 |
| 2021-01-14 | $28.50 | $28.57 | $28.49 | $28.56 | $27.81 | 1,283 |
| 2021-01-13 | $28.23 | $28.24 | $28.22 | $28.22 | $27.47 | 944 |
| 2021-01-12 | $27.60 | $27.60 | $27.60 | $27.60 | $26.87 | 27 |
| 2021-01-11 | $27.57 | $27.60 | $27.57 | $27.60 | $26.87 | 657 |
| 2021-01-08 | $27.91 | $27.91 | $27.91 | $27.91 | $27.18 | 573 |
| 2021-01-07 | $27.85 | $28.00 | $27.85 | $28.00 | $27.26 | 605 |
| 2021-01-06 | $27.49 | $27.51 | $27.49 | $27.51 | $26.78 | 317 |
| 2021-01-05 | $26.27 | $26.27 | $26.27 | $26.27 | $25.58 | 162 |
| 2021-01-04 | $26.51 | $26.70 | $26.27 | $26.27 | $25.58 | 723 |
| 2020-12-31 | $26.20 | $26.40 | $26.16 | $26.40 | $25.71 | 1,295 |
| 2020-12-30 | $26.23 | $26.38 | $26.19 | $26.19 | $25.51 | 20,168 |
| 2020-12-29 | $26.03 | $26.03 | $26.00 | $26.00 | $25.31 | 1,079 |
| 2020-12-28 | $25.96 | $25.96 | $25.96 | $25.96 | $25.27 | 192 |
| 2020-12-24 | $25.96 | $25.96 | $25.96 | $25.96 | $25.27 | 54 |
| 2020-12-23 | $25.89 | $26.02 | $25.89 | $25.96 | $25.17 | 457 |
| 2020-12-22 | $26.06 | $26.06 | $26.06 | $26.06 | $25.27 | 59 |
| 2020-12-21 | $26.06 | $26.06 | $26.06 | $26.06 | $25.27 | 332 |
| 2020-12-18 | $26.00 | $26.06 | $26.00 | $26.06 | $25.27 | 503 |
| 2020-12-17 | $25.97 | $25.98 | $25.97 | $25.98 | $25.19 | 248 |
| 2020-12-16 | $25.68 | $25.77 | $25.68 | $25.77 | $24.98 | 360 |
| 2020-12-15 | $25.74 | $25.78 | $25.74 | $25.78 | $25.00 | 205 |
| 2020-12-14 | $25.29 | $25.29 | $25.29 | $25.29 | $24.52 | 136 |
| 2020-12-11 | $25.37 | $25.37 | $25.29 | $25.29 | $24.52 | 2,676 |
| 2020-12-10 | $25.39 | $25.43 | $25.39 | $25.43 | $24.66 | 323 |
| 2020-12-09 | $25.32 | $25.32 | $25.32 | $25.32 | $24.55 | 49 |
| 2020-12-08 | $25.26 | $25.32 | $25.26 | $25.32 | $24.55 | 205 |
| 2020-12-07 | $25.23 | $25.23 | $25.23 | $25.23 | $24.46 | 382 |
| 2020-12-04 | $24.98 | $24.98 | $24.98 | $24.98 | $24.22 | 87 |
| 2020-12-03 | $24.98 | $24.98 | $24.98 | $24.98 | $24.22 | 118 |
| 2020-12-02 | $24.98 | $24.98 | $24.98 | $24.98 | $24.22 | 83 |
| 2020-12-01 | $24.98 | $24.98 | $24.98 | $24.98 | $24.22 | 49 |
| 2020-11-30 | $24.98 | $24.98 | $24.98 | $24.98 | $24.22 | 178 |
| 2020-11-27 | $25.27 | $25.27 | $25.27 | $25.27 | $24.50 | 129 |
| 2020-11-25 | $24.49 | $24.49 | $24.49 | $24.49 | $23.75 | 95 |
| 2020-11-24 | $24.49 | $24.49 | $24.49 | $24.49 | $23.75 | 229 |
| 2020-11-23 | $24.55 | $24.55 | $24.49 | $24.49 | $23.75 | 344 |
| 2020-11-20 | $24.17 | $24.17 | $24.17 | $24.17 | $23.44 | 625 |
| 2020-11-19 | $23.94 | $23.94 | $23.94 | $23.94 | $23.21 | 53 |
| 2020-11-18 | $23.94 | $23.94 | $23.94 | $23.94 | $23.21 | 5 |
| 2020-11-17 | $23.94 | $23.94 | $23.94 | $23.94 | $23.21 | 116 |
| 2020-11-16 | $23.81 | $23.94 | $23.81 | $23.94 | $23.21 | 688 |
| 2020-11-13 | $23.29 | $23.44 | $23.29 | $23.44 | $22.73 | 512 |
| 2020-11-12 | $23.13 | $23.13 | $23.13 | $23.13 | $22.43 | 45 |
| 2020-11-11 | $23.13 | $23.13 | $23.13 | $23.13 | $22.43 | 4 |
| 2020-11-10 | $23.22 | $23.30 | $23.13 | $23.13 | $22.43 | 10,479 |
| 2020-11-09 | $23.95 | $23.95 | $23.19 | $23.19 | $22.49 | 774 |
| 2020-11-06 | $22.40 | $22.44 | $22.39 | $22.39 | $21.71 | 1,183 |
| 2020-11-05 | $22.14 | $22.29 | $22.06 | $22.22 | $21.55 | 21,161 |
| 2020-11-04 | $21.66 | $21.66 | $21.66 | $21.66 | $21.00 | 53 |
| 2020-11-03 | $21.56 | $21.66 | $21.56 | $21.66 | $21.00 | 456 |
| 2020-11-02 | $21.38 | $21.43 | $21.38 | $21.43 | $20.78 | 109 |
| 2020-10-30 | $20.83 | $20.96 | $20.83 | $20.96 | $20.32 | 950 |
| 2020-10-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.26 | 544 |
| 2020-10-28 | $21.03 | $21.03 | $20.94 | $20.94 | $20.30 | 996 |
| 2020-10-27 | $21.55 | $21.55 | $21.55 | $21.55 | $20.89 | 176 |
| 2020-10-26 | $22.11 | $22.11 | $22.11 | $22.11 | $21.43 | 5 |
| 2020-10-23 | $22.10 | $22.14 | $22.10 | $22.11 | $21.43 | 602 |
| 2020-10-22 | $21.99 | $22.00 | $21.97 | $21.97 | $21.30 | 488 |
| 2020-10-21 | $22.08 | $22.08 | $22.08 | $22.08 | $21.41 | 35 |
| 2020-10-20 | $22.13 | $22.13 | $22.08 | $22.08 | $21.41 | 393 |
| 2020-10-19 | $22.31 | $22.36 | $22.06 | $22.06 | $21.39 | 1,276 |
| 2020-10-16 | $22.18 | $22.18 | $22.18 | $22.18 | $21.50 | 33 |
| 2020-10-15 | $22.16 | $22.18 | $22.16 | $22.18 | $21.50 | 609 |
| 2020-10-14 | $22.45 | $22.45 | $22.36 | $22.36 | $21.68 | 10,395 |
| 2020-10-13 | $22.53 | $22.53 | $22.53 | $22.53 | $21.84 | 11 |
| 2020-10-12 | $22.53 | $22.53 | $22.53 | $22.53 | $21.84 | 212 |
| 2020-10-09 | $22.54 | $22.56 | $22.48 | $22.53 | $21.84 | 316 |
| 2020-10-08 | $22.17 | $22.17 | $22.17 | $22.17 | $21.50 | 20 |
| 2020-10-07 | $22.11 | $22.17 | $22.11 | $22.17 | $21.50 | 658 |
| 2020-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.33 | 257 |
| 2020-10-05 | $21.65 | $22.00 | $21.65 | $22.00 | $21.33 | 2,172 |
| 2020-10-02 | $21.16 | $21.16 | $21.16 | $21.16 | $20.52 | 505 |
| 2020-10-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.14 | 38 |
| 2020-09-30 | $21.80 | $21.80 | $21.80 | $21.80 | $21.14 | 1,262 |
| 2020-09-29 | $21.31 | $21.31 | $21.31 | $21.31 | $20.66 | 704 |
| 2020-09-28 | $21.31 | $21.31 | $21.31 | $21.31 | $20.66 | 17 |
| 2020-09-25 | $21.31 | $21.31 | $21.31 | $21.31 | $20.66 | 0 |
| 2020-09-24 | $21.10 | $21.31 | $21.10 | $21.31 | $20.66 | 325 |
| 2020-09-23 | $21.68 | $21.68 | $21.68 | $21.68 | $20.87 | 129 |
| 2020-09-22 | $21.68 | $21.68 | $21.68 | $21.68 | $20.87 | 135 |
| 2020-09-21 | $21.55 | $21.68 | $21.55 | $21.68 | $20.87 | 200 |
| 2020-09-18 | $22.60 | $22.60 | $22.60 | $22.60 | $21.75 | 345 |
| 2020-09-17 | $22.41 | $22.41 | $22.41 | $22.41 | $21.57 | 270 |
| 2020-09-16 | $22.41 | $22.56 | $22.41 | $22.41 | $21.57 | 652 |
| 2020-09-15 | $22.05 | $22.05 | $22.05 | $22.05 | $21.22 | 218 |
| 2020-09-14 | $22.05 | $22.05 | $22.05 | $22.05 | $21.22 | 44 |
| 2020-09-11 | $22.05 | $22.05 | $22.05 | $22.05 | $21.22 | 27 |
| 2020-09-10 | $22.18 | $22.18 | $22.05 | $22.05 | $21.22 | 790 |
| 2020-09-09 | $22.15 | $22.21 | $22.14 | $22.21 | $21.38 | 18,671 |
| 2020-09-08 | $21.96 | $21.96 | $21.96 | $21.96 | $21.13 | 318 |
| 2020-09-04 | $21.79 | $22.04 | $21.79 | $22.01 | $21.18 | 499 |
| 2020-09-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.17 | 149 |
| 2020-09-02 | $22.28 | $22.40 | $22.28 | $22.40 | $21.55 | 2,770 |
| 2020-09-01 | $21.99 | $21.99 | $21.99 | $21.99 | $21.16 | 206 |
| 2020-08-31 | $22.01 | $22.01 | $21.97 | $21.99 | $21.16 | 853 |
| 2020-08-28 | $22.02 | $22.02 | $22.02 | $22.02 | $21.19 | 219 |
| 2020-08-27 | $22.17 | $22.17 | $22.17 | $22.17 | $21.34 | 11 |
| 2020-08-26 | $22.10 | $22.17 | $22.10 | $22.17 | $21.34 | 195 |
| 2020-08-25 | $21.56 | $21.56 | $21.56 | $21.56 | $20.75 | 428 |
| 2020-08-24 | $21.56 | $21.56 | $21.56 | $21.56 | $20.75 | 114 |
| 2020-08-21 | $21.56 | $21.56 | $21.56 | $21.56 | $20.75 | 29 |
| 2020-08-20 | $21.45 | $21.56 | $21.45 | $21.56 | $20.75 | 576 |
| 2020-08-19 | $21.80 | $21.80 | $21.67 | $21.67 | $20.85 | 170 |
| 2020-08-18 | $21.76 | $21.81 | $21.76 | $21.81 | $20.99 | 105 |
| 2020-08-17 | $21.74 | $21.74 | $21.73 | $21.74 | $20.92 | 321 |
| 2020-08-14 | $21.62 | $21.62 | $21.62 | $21.62 | $20.81 | 1 |
| 2020-08-13 | $21.63 | $21.63 | $21.62 | $21.62 | $20.81 | 169 |
| 2020-08-12 | $21.43 | $21.43 | $21.43 | $21.43 | $20.62 | 32 |
| 2020-08-11 | $21.33 | $21.56 | $21.33 | $21.43 | $20.62 | 1,826 |
| 2020-08-10 | $20.82 | $20.82 | $20.82 | $20.82 | $20.04 | 8 |
| 2020-08-07 | $20.70 | $20.82 | $20.69 | $20.82 | $20.04 | 37,419 |
| 2020-08-06 | $20.92 | $20.92 | $20.92 | $20.92 | $20.13 | 4 |
| 2020-08-05 | $20.91 | $20.96 | $20.91 | $20.92 | $20.13 | 741 |
| 2020-08-04 | $20.38 | $20.38 | $20.38 | $20.38 | $19.61 | 11 |
| 2020-08-03 | $20.17 | $20.38 | $20.17 | $20.38 | $19.61 | 489 |
| 2020-07-31 | $20.39 | $20.39 | $20.39 | $20.39 | $19.62 | 110 |
| 2020-07-30 | $20.44 | $20.44 | $20.44 | $20.44 | $19.67 | 218 |
| 2020-07-29 | $20.60 | $20.60 | $20.60 | $20.60 | $19.82 | 219 |
| 2020-07-28 | $20.60 | $20.60 | $20.60 | $20.60 | $19.82 | 323 |
| 2020-07-27 | $20.58 | $20.65 | $20.58 | $20.65 | $19.88 | 248 |
| 2020-07-24 | $20.55 | $20.55 | $20.46 | $20.48 | $19.71 | 307 |
| 2020-07-23 | $20.63 | $20.66 | $20.63 | $20.66 | $19.88 | 363 |
| 2020-07-22 | $20.52 | $20.56 | $20.52 | $20.56 | $19.78 | 105 |
| 2020-07-21 | $20.44 | $20.44 | $20.44 | $20.44 | $19.67 | 308 |
| 2020-07-20 | $20.27 | $20.27 | $20.27 | $20.27 | $19.51 | 1,275 |
| 2020-07-17 | $20.36 | $20.36 | $20.36 | $20.36 | $19.59 | 102 |
| 2020-07-16 | $20.36 | $20.36 | $20.36 | $20.36 | $19.59 | 314 |
| 2020-07-15 | $20.23 | $20.23 | $20.23 | $20.23 | $19.47 | 194 |
| 2020-07-14 | $19.85 | $19.87 | $19.85 | $19.87 | $19.12 | 364 |
| 2020-07-13 | $19.82 | $19.82 | $19.82 | $19.82 | $19.07 | 495 |
| 2020-07-10 | $19.36 | $19.36 | $19.36 | $19.36 | $18.63 | 204 |
| 2020-07-09 | $19.47 | $19.47 | $19.47 | $19.47 | $18.74 | 183 |
| 2020-07-08 | $19.47 | $19.47 | $19.47 | $19.47 | $18.74 | 512 |
| 2020-07-07 | $19.59 | $19.59 | $19.59 | $19.59 | $18.85 | 223 |
| 2020-07-06 | $19.98 | $19.98 | $19.91 | $19.91 | $19.16 | 223 |
| 2020-07-02 | $19.66 | $19.66 | $19.55 | $19.55 | $18.81 | 506 |
| 2020-07-01 | $19.21 | $19.24 | $19.21 | $19.24 | $18.52 | 234 |
| 2020-06-30 | $19.18 | $19.33 | $19.18 | $19.33 | $18.60 | 206 |
| 2020-06-29 | $19.10 | $19.29 | $19.10 | $19.26 | $18.54 | 326 |
| 2020-06-26 | $19.03 | $19.05 | $18.98 | $18.98 | $18.27 | 431 |
| 2020-06-25 | $19.27 | $19.42 | $19.22 | $19.42 | $18.69 | 501 |
| 2020-06-24 | $19.79 | $19.79 | $19.48 | $19.58 | $18.68 | 302 |
| 2020-06-23 | $20.20 | $20.20 | $20.07 | $20.07 | $19.15 | 275 |
| 2020-06-22 | $19.73 | $19.89 | $19.73 | $19.89 | $18.98 | 106 |
| 2020-06-19 | $19.96 | $19.96 | $19.70 | $19.71 | $18.80 | 207 |
| 2020-06-18 | $19.76 | $19.80 | $19.65 | $19.80 | $18.89 | 1,294 |
| 2020-06-17 | $19.56 | $19.56 | $19.56 | $19.56 | $18.66 | 50 |
| 2020-06-16 | $19.56 | $19.56 | $19.56 | $19.56 | $18.66 | 27 |
| 2020-06-15 | $19.56 | $19.56 | $19.56 | $19.56 | $18.66 | 0 |
| 2020-06-12 | $19.75 | $19.75 | $19.56 | $19.56 | $18.66 | 380 |
| 2020-06-11 | $19.34 | $19.34 | $19.11 | $19.11 | $18.23 | 1,753 |
| 2020-06-10 | $20.58 | $20.58 | $20.52 | $20.52 | $19.58 | 352 |
| 2020-06-09 | $21.06 | $21.06 | $21.06 | $21.06 | $20.09 | 149 |
| 2020-06-08 | $20.83 | $21.10 | $20.83 | $21.06 | $20.09 | 2,074 |
| 2020-06-05 | $20.81 | $20.81 | $20.68 | $20.68 | $19.73 | 410 |
| 2020-06-04 | $19.54 | $19.54 | $19.54 | $19.54 | $18.64 | 3 |
| 2020-06-03 | $19.54 | $19.54 | $19.54 | $19.54 | $18.64 | 81 |
| 2020-06-02 | $19.50 | $19.54 | $19.50 | $19.54 | $18.64 | 369 |
| 2020-06-01 | $18.89 | $18.89 | $18.89 | $18.89 | $18.02 | 31 |
| 2020-05-29 | $18.77 | $18.89 | $18.75 | $18.89 | $18.02 | 689 |
| 2020-05-28 | $18.85 | $18.85 | $18.85 | $18.85 | $17.98 | 1,169 |
| 2020-05-27 | $18.37 | $18.37 | $18.37 | $18.37 | $17.53 | 51 |
| 2020-05-26 | $18.52 | $18.52 | $18.37 | $18.37 | $17.53 | 1,125 |
| 2020-05-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.08 | 1 |
| 2020-05-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.08 | 29 |
| 2020-05-20 | $17.94 | $17.94 | $17.88 | $17.90 | $17.08 | 751 |
| 2020-05-19 | $17.60 | $17.60 | $17.60 | $17.60 | $16.79 | 513 |
| 2020-05-18 | $16.81 | $16.81 | $16.81 | $16.81 | $16.04 | 104 |
| 2020-05-15 | $16.79 | $16.82 | $16.78 | $16.81 | $16.04 | 1,317 |
| 2020-05-14 | $16.94 | $16.94 | $16.94 | $16.94 | $16.16 | 10 |
| 2020-05-13 | $17.00 | $17.00 | $16.91 | $16.94 | $16.16 | 1,029 |
| 2020-05-12 | $17.53 | $17.55 | $17.20 | $17.20 | $16.41 | 356 |
| 2020-05-11 | $17.44 | $17.44 | $17.44 | $17.44 | $16.64 | 58 |
| 2020-05-08 | $17.44 | $17.44 | $17.44 | $17.44 | $16.64 | 28 |
| 2020-05-07 | $17.43 | $17.44 | $17.43 | $17.44 | $16.64 | 647 |
| 2020-05-06 | $18.08 | $18.08 | $18.08 | $18.08 | $17.25 | 55 |
| 2020-05-05 | $18.08 | $18.08 | $18.08 | $18.08 | $17.25 | 141 |
| 2020-05-04 | $18.08 | $18.08 | $18.08 | $18.08 | $17.25 | 3 |
| 2020-05-01 | $18.08 | $18.08 | $18.08 | $18.08 | $17.25 | 41 |
| 2020-04-30 | $18.08 | $18.08 | $18.08 | $18.08 | $17.25 | 94 |
| 2020-04-29 | $17.94 | $18.08 | $17.94 | $18.08 | $17.25 | 200 |
| 2020-04-28 | $17.02 | $17.02 | $17.02 | $17.02 | $16.24 | 2 |
| 2020-04-27 | $17.02 | $17.02 | $17.02 | $17.02 | $16.24 | 46 |
| 2020-04-24 | $16.97 | $17.02 | $16.93 | $17.02 | $16.24 | 463 |
| 2020-04-23 | $17.07 | $17.07 | $16.88 | $16.88 | $16.10 | 209 |
| 2020-04-22 | $16.66 | $16.66 | $16.66 | $16.66 | $15.89 | 101 |
| 2020-04-21 | $16.89 | $16.89 | $16.89 | $16.89 | $16.11 | 128 |
| 2020-04-20 | $16.89 | $16.89 | $16.89 | $16.89 | $16.11 | 1,338 |
| 2020-04-17 | $16.90 | $16.90 | $16.90 | $16.90 | $16.12 | 26 |
| 2020-04-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.12 | 122 |
| 2020-04-15 | $16.66 | $16.66 | $16.66 | $16.66 | $15.89 | 1,002 |
| 2020-04-14 | $17.09 | $17.09 | $17.09 | $17.09 | $16.30 | 43 |
| 2020-04-13 | $17.00 | $17.09 | $17.00 | $17.09 | $16.30 | 187 |
| 2020-04-09 | $17.39 | $17.50 | $17.39 | $17.49 | $16.69 | 468 |
| 2020-04-08 | $16.94 | $16.94 | $16.94 | $16.94 | $16.16 | 46 |
| 2020-04-07 | $16.91 | $16.94 | $16.91 | $16.94 | $16.16 | 337 |
| 2020-04-06 | $16.34 | $16.56 | $16.34 | $16.56 | $15.80 | 2,191 |
| 2020-04-03 | $15.60 | $15.60 | $15.60 | $15.60 | $14.88 | 55 |
| 2020-04-02 | $15.60 | $15.60 | $15.60 | $15.60 | $14.88 | 406 |
| 2020-04-01 | $15.67 | $15.67 | $15.67 | $15.67 | $14.95 | 374 |
| 2020-03-31 | $16.18 | $16.18 | $16.18 | $16.18 | $15.44 | 265 |
| 2020-03-30 | $15.93 | $15.93 | $15.93 | $15.93 | $15.20 | 642 |
| 2020-03-27 | $15.77 | $15.93 | $15.77 | $15.93 | $15.20 | 1,655 |
| 2020-03-26 | $16.00 | $16.32 | $15.99 | $16.32 | $15.57 | 520 |
| 2020-03-25 | $15.10 | $15.80 | $15.00 | $15.49 | $14.77 | 1,039 |
| 2020-03-24 | $14.87 | $15.11 | $14.87 | $15.11 | $14.40 | 414 |
| 2020-03-23 | $14.21 | $14.21 | $14.14 | $14.14 | $13.48 | 711 |
| 2020-03-20 | $14.74 | $14.74 | $14.74 | $14.74 | $14.05 | 1,664 |
| 2020-03-19 | $14.13 | $14.13 | $14.13 | $14.13 | $13.47 | 92 |
| 2020-03-18 | $13.91 | $14.13 | $13.91 | $14.13 | $13.47 | 302 |
| 2020-03-17 | $14.98 | $15.50 | $14.98 | $15.50 | $14.78 | 313 |
| 2020-03-16 | $15.37 | $15.46 | $15.02 | $15.02 | $14.32 | 1,955 |
| 2020-03-13 | $16.06 | $16.59 | $15.86 | $16.59 | $15.81 | 1,144 |
| 2020-03-12 | $16.00 | $16.08 | $15.38 | $15.52 | $14.79 | 1,465 |
| 2020-03-11 | $18.42 | $18.42 | $18.42 | $18.42 | $17.56 | 8 |
| 2020-03-10 | $18.40 | $18.42 | $18.38 | $18.42 | $17.56 | 718 |
| 2020-03-09 | $18.18 | $18.18 | $18.18 | $18.18 | $17.33 | 699 |
| 2020-03-06 | $19.89 | $19.89 | $19.89 | $19.89 | $18.96 | 161 |
| 2020-03-05 | $20.34 | $20.34 | $20.10 | $20.10 | $19.16 | 600 |
| 2020-03-04 | $20.42 | $20.74 | $20.42 | $20.74 | $19.77 | 602 |
| 2020-03-03 | $20.26 | $20.38 | $20.12 | $20.12 | $19.18 | 1,069 |
| 2020-03-02 | $20.39 | $20.46 | $20.39 | $20.46 | $19.50 | 215 |
| 2020-02-28 | $19.57 | $19.95 | $19.54 | $19.92 | $18.99 | 27,314 |
| 2020-02-27 | $20.51 | $20.51 | $20.51 | $20.51 | $19.55 | 1,045 |
| 2020-02-26 | $21.12 | $21.22 | $21.12 | $21.22 | $20.23 | 841 |
| 2020-02-25 | $21.67 | $21.67 | $21.67 | $21.67 | $20.66 | 107 |
| 2020-02-24 | $21.53 | $21.61 | $21.53 | $21.58 | $20.57 | 744 |
| 2020-02-21 | $22.26 | $22.26 | $22.26 | $22.26 | $21.22 | 178 |
| 2020-02-20 | $22.22 | $22.27 | $22.21 | $22.26 | $21.22 | 536 |
| 2020-02-19 | $22.29 | $22.29 | $22.29 | $22.29 | $21.25 | 167 |
| 2020-02-18 | $22.64 | $22.64 | $22.64 | $22.64 | $21.58 | 152 |
| 2020-02-14 | $22.64 | $22.64 | $22.64 | $22.64 | $21.58 | 21 |
| 2020-02-13 | $22.64 | $22.64 | $22.64 | $22.64 | $21.58 | 104 |
| 2020-02-12 | $22.89 | $22.92 | $22.89 | $22.91 | $21.84 | 200 |
| 2020-02-11 | $22.81 | $22.81 | $22.70 | $22.70 | $21.64 | 650 |
| 2020-02-10 | $22.67 | $22.67 | $22.67 | $22.67 | $21.61 | 27 |
| 2020-02-07 | $22.67 | $22.67 | $22.67 | $22.67 | $21.61 | 349 |
| 2020-02-06 | $22.92 | $22.92 | $22.90 | $22.90 | $21.83 | 403 |
| 2020-02-05 | $22.77 | $22.88 | $22.77 | $22.88 | $21.81 | 413 |
| 2020-02-04 | $22.39 | $22.44 | $22.39 | $22.44 | $21.39 | 939 |
| 2020-02-03 | $21.82 | $21.82 | $21.82 | $21.82 | $20.80 | 457 |
| 2020-01-31 | $21.97 | $21.97 | $21.83 | $21.83 | $20.81 | 800 |
| 2020-01-30 | $22.39 | $22.39 | $22.39 | $22.39 | $21.34 | 26 |
| 2020-01-29 | $22.38 | $22.38 | $22.38 | $22.38 | $21.33 | 124 |
| 2020-01-28 | $22.39 | $22.39 | $22.38 | $22.38 | $21.33 | 417 |
| 2020-01-27 | $22.83 | $22.83 | $22.83 | $22.83 | $21.76 | 160 |
| 2020-01-24 | $22.94 | $22.94 | $22.83 | $22.83 | $21.76 | 176 |
| 2020-01-23 | $23.09 | $23.09 | $22.84 | $23.05 | $21.97 | 735 |
| 2020-01-22 | $23.19 | $23.19 | $23.09 | $23.10 | $22.02 | 3,326 |
| 2020-01-21 | $23.42 | $23.42 | $23.42 | $23.42 | $22.32 | 245 |
| 2020-01-17 | $23.57 | $23.57 | $23.55 | $23.55 | $22.45 | 316 |
| 2020-01-16 | $23.59 | $23.59 | $23.59 | $23.59 | $22.49 | 371 |
| 2020-01-15 | $23.52 | $23.52 | $23.52 | $23.52 | $22.42 | 102 |
| 2020-01-14 | $23.46 | $23.46 | $23.46 | $23.46 | $22.36 | 100 |
| 2020-01-13 | $23.53 | $23.53 | $23.53 | $23.53 | $22.43 | 295 |
| 2020-01-10 | $23.54 | $23.60 | $23.38 | $23.42 | $22.32 | 1,723 |
| 2020-01-09 | $23.44 | $23.44 | $23.44 | $23.44 | $22.34 | 1 |
| 2020-01-08 | $23.44 | $23.44 | $23.44 | $23.44 | $22.34 | 0 |
| 2020-01-07 | $23.45 | $23.45 | $23.44 | $23.44 | $22.35 | 229 |
| 2020-01-06 | $23.42 | $23.47 | $23.42 | $23.47 | $22.37 | 269 |
| 2020-01-03 | $23.84 | $23.84 | $23.84 | $23.84 | $22.72 | 4 |
| 2020-01-02 | $24.00 | $24.00 | $23.84 | $23.84 | $22.72 | 541 |
| 2019-12-31 | $23.68 | $23.68 | $23.68 | $23.68 | $22.57 | 253 |
| 2019-12-30 | $23.63 | $23.63 | $23.63 | $23.63 | $22.52 | 119 |
| 2019-12-27 | $23.63 | $23.63 | $23.63 | $23.63 | $22.52 | 224 |
| 2019-12-26 | $23.63 | $23.63 | $23.63 | $23.63 | $22.52 | 10 |
| 2019-12-24 | $23.63 | $23.63 | $23.63 | $23.63 | $22.52 | 68 |
| 2019-12-23 | $23.63 | $23.63 | $23.63 | $23.63 | $22.52 | 27 |
| 2019-12-20 | $23.60 | $23.63 | $23.60 | $23.63 | $22.52 | 1,266 |
| 2019-12-19 | $23.49 | $23.49 | $23.47 | $23.47 | $22.37 | 510 |
| 2019-12-18 | $23.48 | $23.48 | $23.46 | $23.46 | $22.36 | 400 |
| 2019-12-17 | $23.50 | $23.50 | $23.47 | $23.47 | $22.37 | 340 |
| 2019-12-16 | $23.68 | $23.68 | $23.68 | $23.68 | $22.57 | 89 |
| 2019-12-13 | $23.58 | $23.68 | $23.58 | $23.68 | $22.57 | 308 |
| 2019-12-12 | $23.44 | $23.44 | $23.44 | $23.44 | $22.30 | 311 |
| 2019-12-11 | $23.00 | $23.08 | $23.00 | $23.08 | $21.96 | 980 |
| 2019-12-10 | $22.95 | $22.95 | $22.94 | $22.94 | $21.83 | 200 |
| 2019-12-09 | $22.93 | $22.93 | $22.93 | $22.93 | $21.82 | 31 |
| 2019-12-06 | $22.93 | $22.93 | $22.93 | $22.93 | $21.82 | 68 |
| 2019-12-05 | $22.93 | $22.93 | $22.93 | $22.93 | $21.82 | 76 |
| 2019-12-04 | $22.93 | $22.93 | $22.93 | $22.93 | $21.82 | 68 |
| 2019-12-03 | $22.93 | $22.93 | $22.93 | $22.93 | $21.82 | 138 |
| 2019-12-02 | $22.92 | $22.93 | $22.92 | $22.93 | $21.82 | 445 |
| 2019-11-29 | $22.98 | $22.98 | $22.95 | $22.95 | $21.84 | 323 |
| 2019-11-27 | $23.13 | $23.17 | $23.13 | $23.17 | $22.04 | 105 |
| 2019-11-26 | $23.32 | $23.32 | $23.32 | $23.32 | $22.19 | 83 |
| 2019-11-25 | $23.32 | $23.32 | $23.32 | $23.32 | $22.19 | 402 |
| 2019-11-22 | $23.14 | $23.15 | $23.14 | $23.15 | $22.02 | 390 |
| 2019-11-21 | $23.14 | $23.15 | $23.14 | $23.15 | $22.03 | 4,218 |
| 2019-11-20 | $23.21 | $23.21 | $23.04 | $23.07 | $21.95 | 756 |
| 2019-11-19 | $23.56 | $23.56 | $23.56 | $23.56 | $22.42 | 170 |
| 2019-11-18 | $23.56 | $23.56 | $23.56 | $23.56 | $22.42 | 2 |
| 2019-11-15 | $23.56 | $23.56 | $23.56 | $23.56 | $22.42 | 123 |
| 2019-11-14 | $23.47 | $23.56 | $23.47 | $23.56 | $22.42 | 577 |
| 2019-11-13 | $24.02 | $24.02 | $24.02 | $24.02 | $22.85 | 105 |
| 2019-11-12 | $24.02 | $24.02 | $24.02 | $24.02 | $22.85 | 22 |
| 2019-11-11 | $24.02 | $24.02 | $24.02 | $24.02 | $22.85 | 20 |
| 2019-11-08 | $24.02 | $24.02 | $24.02 | $24.02 | $22.85 | 3 |
| 2019-11-07 | $24.02 | $24.02 | $24.02 | $24.02 | $22.85 | 110 |
| 2019-11-06 | $23.89 | $23.89 | $23.87 | $23.87 | $22.71 | 576 |
| 2019-11-05 | $24.07 | $24.07 | $24.00 | $24.01 | $22.84 | 1,375 |
| 2019-11-04 | $23.91 | $23.91 | $23.91 | $23.91 | $22.75 | 170 |
| 2019-11-01 | $23.28 | $23.28 | $23.28 | $23.28 | $22.15 | 28 |
| 2019-10-31 | $23.28 | $23.28 | $23.28 | $23.28 | $22.15 | 96 |
| 2019-10-30 | $23.28 | $23.28 | $23.28 | $23.28 | $22.15 | 34 |
| 2019-10-29 | $23.28 | $23.28 | $23.28 | $23.28 | $22.15 | 179 |
| 2019-10-28 | $23.35 | $23.35 | $23.26 | $23.35 | $22.22 | 1,773 |
| 2019-10-25 | $23.03 | $23.03 | $23.03 | $23.03 | $21.91 | 43 |
| 2019-10-24 | $23.04 | $23.04 | $23.03 | $23.03 | $21.91 | 900 |
| 2019-10-23 | $22.96 | $22.96 | $22.96 | $22.96 | $21.84 | 82 |
| 2019-10-22 | $22.96 | $22.96 | $22.96 | $22.96 | $21.84 | 7 |
| 2019-10-21 | $22.96 | $22.96 | $22.96 | $22.96 | $21.84 | 83 |
| 2019-10-18 | $22.96 | $22.96 | $22.96 | $22.96 | $21.84 | 3 |
| 2019-10-17 | $22.96 | $22.96 | $22.96 | $22.96 | $21.84 | 16 |
| 2019-10-16 | $22.96 | $22.96 | $22.96 | $22.96 | $21.84 | 150 |
| 2019-10-15 | $22.83 | $22.83 | $22.83 | $22.83 | $21.72 | 323 |
| 2019-10-14 | $22.72 | $22.72 | $22.63 | $22.63 | $21.53 | 1,401 |
| 2019-10-11 | $21.84 | $21.84 | $21.84 | $21.84 | $20.78 | 29 |
| 2019-10-10 | $21.84 | $21.84 | $21.84 | $21.84 | $20.78 | 68 |
| 2019-10-09 | $21.84 | $21.84 | $21.84 | $21.84 | $20.78 | 66 |
| 2019-10-08 | $21.89 | $21.89 | $21.84 | $21.84 | $20.78 | 377 |
| 2019-10-07 | $22.18 | $22.18 | $22.18 | $22.18 | $21.10 | 4 |
| 2019-10-04 | $22.19 | $22.19 | $22.18 | $22.18 | $21.10 | 338 |
| 2019-10-03 | $22.62 | $22.62 | $22.62 | $22.62 | $21.52 | 2 |
| 2019-10-02 | $22.62 | $22.62 | $22.62 | $22.62 | $21.52 | 104 |
| 2019-10-01 | $22.62 | $22.62 | $22.62 | $22.62 | $21.52 | 180 |
| 2019-09-30 | $22.74 | $22.77 | $22.74 | $22.77 | $21.66 | 221 |
| 2019-09-27 | $22.69 | $22.69 | $22.69 | $22.69 | $21.59 | 39 |
| 2019-09-26 | $22.69 | $22.69 | $22.69 | $22.69 | $21.59 | 2 |
| 2019-09-25 | $22.69 | $22.69 | $22.69 | $22.69 | $21.59 | 109 |
| 2019-09-24 | $23.16 | $23.16 | $23.16 | $23.16 | $21.81 | 0 |
| 2019-09-23 | $23.16 | $23.16 | $23.16 | $23.16 | $21.81 | 103 |
| 2019-09-20 | $23.30 | $23.36 | $23.26 | $23.26 | $21.91 | 1,360 |
| 2019-09-19 | $23.35 | $23.35 | $23.35 | $23.35 | $21.99 | 2 |
| 2019-09-18 | $23.35 | $23.35 | $23.35 | $23.35 | $21.99 | 163 |
| 2019-09-17 | $23.79 | $23.79 | $23.79 | $23.79 | $22.41 | 0 |
| 2019-09-16 | $23.79 | $23.79 | $23.79 | $23.79 | $22.41 | 35 |
| 2019-09-13 | $23.79 | $23.79 | $23.79 | $23.79 | $22.41 | 251 |
| 2019-09-12 | $23.41 | $23.46 | $23.41 | $23.46 | $22.10 | 1,802 |
| 2019-09-11 | $23.43 | $23.43 | $23.43 | $23.43 | $22.07 | 280 |
| 2019-09-10 | $22.82 | $22.82 | $22.82 | $22.82 | $21.49 | 10 |
| 2019-09-09 | $22.82 | $22.82 | $22.82 | $22.82 | $21.49 | 1,018 |
| 2019-09-06 | $22.73 | $22.73 | $22.71 | $22.71 | $21.39 | 687 |
| 2019-09-05 | $22.66 | $22.66 | $22.58 | $22.60 | $21.29 | 356 |
| 2019-09-04 | $22.06 | $22.06 | $22.06 | $22.06 | $20.78 | 2 |
| 2019-09-03 | $22.06 | $22.06 | $22.06 | $22.06 | $20.78 | 235 |
| 2019-08-30 | $22.17 | $22.17 | $22.17 | $22.17 | $20.88 | 2 |
| 2019-08-29 | $22.17 | $22.17 | $22.17 | $22.17 | $20.88 | 137 |
| 2019-08-28 | $21.91 | $21.93 | $21.91 | $21.93 | $20.66 | 2,003 |
| 2019-08-27 | $21.81 | $21.81 | $21.81 | $21.81 | $20.54 | 229 |
| 2019-08-26 | $22.28 | $22.28 | $22.28 | $22.28 | $20.99 | 169 |
| 2019-08-23 | $22.28 | $22.28 | $22.28 | $22.28 | $20.99 | 35 |
| 2019-08-22 | $22.28 | $22.28 | $22.28 | $22.28 | $20.99 | 55 |
| 2019-08-21 | $22.28 | $22.28 | $22.28 | $22.28 | $20.99 | 5 |
| 2019-08-20 | $22.28 | $22.28 | $22.28 | $22.28 | $20.99 | 3 |
| 2019-08-19 | $22.28 | $22.30 | $22.28 | $22.28 | $20.99 | 1,345 |
| 2019-08-16 | $21.58 | $21.58 | $21.58 | $21.58 | $20.33 | 0 |
| 2019-08-15 | $21.54 | $21.58 | $21.54 | $21.58 | $20.33 | 972 |
| 2019-08-14 | $22.86 | $22.86 | $22.86 | $22.86 | $21.53 | 23 |
| 2019-08-13 | $22.86 | $22.86 | $22.86 | $22.86 | $21.53 | 36 |
| 2019-08-12 | $22.86 | $22.86 | $22.86 | $22.86 | $21.53 | 124 |
| 2019-08-09 | $22.86 | $22.86 | $22.86 | $22.86 | $21.53 | 2 |
| 2019-08-08 | $22.86 | $22.86 | $22.86 | $22.86 | $21.53 | 132 |
| 2019-08-07 | $21.96 | $22.28 | $21.96 | $22.27 | $20.98 | 2,148 |
| 2019-08-06 | $22.04 | $22.20 | $22.04 | $22.14 | $20.85 | 584 |
| 2019-08-05 | $22.13 | $22.13 | $21.97 | $21.97 | $20.69 | 659 |
| 2019-08-02 | $23.02 | $23.02 | $23.02 | $23.02 | $21.68 | 318 |
| 2019-08-01 | $23.46 | $23.58 | $23.39 | $23.58 | $22.21 | 328 |
| 2019-07-31 | $23.32 | $23.32 | $23.32 | $23.32 | $21.96 | 165 |
| 2019-07-30 | $23.32 | $23.32 | $23.32 | $23.32 | $21.96 | 332 |
| 2019-07-29 | $23.63 | $23.63 | $23.63 | $23.63 | $22.26 | 28 |
| 2019-07-26 | $23.63 | $23.63 | $23.63 | $23.63 | $22.26 | 6 |
| 2019-07-25 | $23.63 | $23.63 | $23.63 | $23.63 | $22.26 | 122 |
| 2019-07-24 | $23.63 | $23.63 | $23.63 | $23.63 | $22.26 | 58 |
| 2019-07-23 | $23.46 | $23.63 | $23.46 | $23.63 | $22.26 | 274 |
| 2019-07-22 | $23.31 | $23.31 | $23.31 | $23.31 | $21.96 | 87 |
| 2019-07-19 | $23.31 | $23.31 | $23.31 | $23.31 | $21.96 | 276 |
| 2019-07-18 | $23.42 | $23.42 | $23.42 | $23.42 | $22.06 | 7 |
| 2019-07-17 | $23.42 | $23.42 | $23.42 | $23.42 | $22.06 | 3 |
| 2019-07-16 | $23.42 | $23.42 | $23.42 | $23.42 | $22.06 | 97 |
| 2019-07-15 | $23.30 | $23.42 | $23.30 | $23.42 | $22.06 | 1,648 |
| 2019-07-12 | $23.15 | $23.22 | $23.15 | $23.22 | $21.87 | 245 |
| 2019-07-11 | $22.91 | $22.91 | $22.91 | $22.91 | $21.58 | 384 |
| 2019-07-10 | $23.12 | $23.12 | $23.12 | $23.12 | $21.77 | 4 |
| 2019-07-09 | $23.12 | $23.12 | $23.12 | $23.12 | $21.78 | 404 |
| 2019-07-08 | $23.49 | $23.49 | $23.49 | $23.49 | $22.12 | 102 |
| 2019-07-05 | $23.84 | $23.84 | $23.84 | $23.84 | $22.45 | 53 |
| 2019-07-03 | $23.77 | $23.84 | $23.77 | $23.84 | $22.45 | 432 |
| 2019-07-02 | $23.85 | $23.85 | $23.85 | $23.85 | $22.46 | 158 |
| 2019-07-01 | $23.54 | $23.54 | $23.54 | $23.54 | $22.17 | 106 |
| 2019-06-28 | $23.54 | $23.54 | $23.54 | $23.54 | $22.17 | 37 |
| 2019-06-27 | $23.54 | $23.54 | $23.54 | $23.54 | $22.17 | 0 |
| 2019-06-26 | $23.54 | $23.54 | $23.54 | $23.54 | $22.17 | 133 |
| 2019-06-25 | $23.44 | $23.44 | $23.43 | $23.43 | $22.07 | 346 |
| 2019-06-24 | $23.47 | $23.47 | $23.45 | $23.45 | $22.09 | 391 |
| 2019-06-21 | $23.24 | $23.24 | $23.23 | $23.23 | $21.88 | 602 |
| 2019-06-20 | $23.30 | $23.31 | $23.30 | $23.31 | $21.96 | 1,601 |
| 2019-06-19 | $22.59 | $22.59 | $22.59 | $22.59 | $21.28 | 8 |
| 2019-06-18 | $22.59 | $22.59 | $22.59 | $22.59 | $21.28 | 39 |
| 2019-06-17 | $22.59 | $22.59 | $22.59 | $22.59 | $21.28 | 75 |
| 2019-06-14 | $22.78 | $22.78 | $22.59 | $22.59 | $21.28 | 300 |
| 2019-06-13 | $22.93 | $22.94 | $22.93 | $22.94 | $21.42 | 320 |
| 2019-06-12 | $22.75 | $22.79 | $22.75 | $22.79 | $21.28 | 566 |
| 2019-06-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.47 | 554 |
| 2019-06-10 | $22.70 | $22.70 | $22.70 | $22.70 | $21.19 | 3 |
| 2019-06-07 | $22.70 | $22.70 | $22.70 | $22.70 | $21.19 | 131 |
| 2019-06-06 | $22.44 | $22.44 | $22.44 | $22.44 | $20.95 | 102 |
| 2019-06-05 | $22.51 | $22.52 | $22.51 | $22.51 | $21.02 | 2,513 |
| 2019-06-04 | $22.42 | $22.54 | $22.42 | $22.53 | $21.03 | 1,315 |
| 2019-06-03 | $21.88 | $22.02 | $21.88 | $22.02 | $20.56 | 261 |
| 2019-05-31 | $21.59 | $21.60 | $21.59 | $21.60 | $20.17 | 251 |
| 2019-05-30 | $21.84 | $21.84 | $21.81 | $21.82 | $20.37 | 2,599 |
| 2019-05-29 | $22.35 | $22.35 | $22.35 | $22.35 | $20.87 | 162 |
| 2019-05-28 | $22.35 | $22.35 | $22.35 | $22.35 | $20.87 | 61 |
| 2019-05-24 | $22.35 | $22.35 | $22.35 | $22.35 | $20.87 | 5 |
| 2019-05-23 | $22.35 | $22.35 | $22.35 | $22.35 | $20.87 | 6 |
| 2019-05-22 | $22.35 | $22.35 | $22.35 | $22.35 | $20.87 | 3 |
| 2019-05-21 | $22.35 | $22.35 | $22.35 | $22.35 | $20.87 | 101 |
| 2019-05-20 | $22.45 | $22.45 | $22.45 | $22.45 | $20.96 | 6 |
| 2019-05-17 | $22.40 | $22.45 | $22.40 | $22.45 | $20.96 | 464 |
| 2019-05-16 | $22.49 | $22.49 | $22.49 | $22.49 | $21.00 | 12 |
| 2019-05-15 | $22.49 | $22.49 | $22.49 | $22.49 | $21.00 | 492 |
| 2019-05-14 | $22.40 | $22.58 | $22.40 | $22.57 | $21.07 | 964 |
| 2019-05-13 | $22.35 | $22.35 | $22.32 | $22.32 | $20.84 | 377 |
| 2019-05-10 | $22.86 | $22.98 | $22.86 | $22.98 | $21.45 | 253 |
| 2019-05-09 | $22.73 | $22.88 | $22.73 | $22.88 | $21.36 | 1,651 |
| 2019-05-08 | $24.03 | $24.03 | $24.03 | $24.03 | $22.43 | 3 |
| 2019-05-07 | $24.03 | $24.03 | $24.03 | $24.03 | $22.43 | 2 |
| 2019-05-06 | $24.03 | $24.03 | $24.03 | $24.03 | $22.43 | 92 |
| 2019-05-03 | $24.03 | $24.03 | $24.03 | $24.03 | $22.43 | 221 |
| 2019-05-02 | $23.83 | $23.83 | $23.83 | $23.83 | $22.25 | 103 |
| 2019-05-01 | $24.29 | $24.29 | $24.29 | $24.29 | $22.68 | 49 |
| 2019-04-30 | $24.29 | $24.29 | $24.29 | $24.29 | $22.68 | 225 |
| 2019-04-29 | $24.12 | $24.12 | $24.12 | $24.12 | $22.52 | 71 |
| 2019-04-26 | $24.07 | $24.12 | $24.07 | $24.12 | $22.52 | 828 |
| 2019-04-25 | $23.93 | $23.93 | $23.93 | $23.93 | $22.34 | 122 |
| 2019-04-24 | $24.18 | $24.20 | $24.18 | $24.20 | $22.59 | 2,400 |
| 2019-04-23 | $24.45 | $24.45 | $24.45 | $24.45 | $22.83 | 60 |
| 2019-04-22 | $24.25 | $24.45 | $24.25 | $24.45 | $22.83 | 3,554 |
| 2019-04-18 | $24.45 | $24.45 | $24.45 | $24.45 | $22.83 | 277 |
| 2019-04-17 | $24.47 | $24.47 | $24.47 | $24.47 | $22.85 | 274 |
| 2019-04-16 | $23.83 | $23.83 | $23.83 | $23.83 | $22.25 | 2 |
| 2019-04-15 | $23.83 | $23.83 | $23.83 | $23.83 | $22.25 | 80 |
| 2019-04-12 | $23.83 | $23.83 | $23.83 | $23.83 | $22.25 | 1 |
| 2019-04-11 | $23.83 | $23.83 | $23.83 | $23.83 | $22.25 | 146 |
| 2019-04-10 | $23.89 | $23.89 | $23.89 | $23.89 | $22.30 | 4 |
| 2019-04-09 | $23.90 | $23.90 | $23.89 | $23.89 | $22.30 | 2,100 |
| 2019-04-08 | $24.10 | $24.10 | $24.10 | $24.10 | $22.50 | 2 |
| 2019-04-05 | $24.10 | $24.10 | $24.10 | $24.10 | $22.50 | 214 |
| 2019-04-04 | $23.88 | $23.88 | $23.88 | $23.88 | $22.29 | 1 |
| 2019-04-03 | $23.91 | $23.91 | $23.88 | $23.88 | $22.29 | 260 |
| 2019-04-02 | $22.91 | $22.91 | $22.91 | $22.91 | $21.39 | 32 |
| 2019-04-01 | $22.91 | $22.91 | $22.91 | $22.91 | $21.39 | 110 |
| 2019-03-29 | $22.91 | $22.91 | $22.91 | $22.91 | $21.39 | 15 |
| 2019-03-28 | $22.91 | $22.91 | $22.91 | $22.91 | $21.39 | 5 |
| 2019-03-27 | $22.91 | $22.91 | $22.91 | $22.91 | $21.39 | 20 |
| 2019-03-26 | $22.91 | $22.91 | $22.91 | $22.91 | $21.39 | 10 |
| 2019-03-25 | $22.88 | $22.91 | $22.88 | $22.91 | $21.39 | 1,323 |
| 2019-03-22 | $23.51 | $23.51 | $23.51 | $23.51 | $21.95 | 5 |
| 2019-03-21 | $23.59 | $23.59 | $23.59 | $23.59 | $22.02 | 15 |
| 2019-03-20 | $23.59 | $23.59 | $23.59 | $23.59 | $21.95 | 210 |
| 2019-03-19 | $24.18 | $24.18 | $24.18 | $24.18 | $22.50 | 151 |
| 2019-03-18 | $23.89 | $23.89 | $23.89 | $23.89 | $22.23 | 25 |
| 2019-03-15 | $23.89 | $23.89 | $23.89 | $23.89 | $22.23 | 160 |
| 2019-03-14 | $23.89 | $23.89 | $23.89 | $23.89 | $22.23 | 0 |
| 2019-03-13 | $23.89 | $23.89 | $23.89 | $23.89 | $22.23 | 609 |
| 2019-03-12 | $23.79 | $23.80 | $23.79 | $23.80 | $22.15 | 301 |
| 2019-03-11 | $23.71 | $23.73 | $23.71 | $23.73 | $22.08 | 244 |
| 2019-03-08 | $23.40 | $23.40 | $23.40 | $23.40 | $21.78 | 450 |
| 2019-03-07 | $23.73 | $23.73 | $23.57 | $23.62 | $21.98 | 1,552 |
| 2019-03-06 | $23.99 | $24.04 | $23.95 | $23.95 | $22.29 | 1,500 |
| 2019-03-05 | $24.10 | $24.10 | $24.10 | $24.10 | $22.43 | 204 |
| 2019-03-04 | $23.94 | $23.94 | $23.94 | $23.94 | $22.28 | 600 |
| 2019-03-01 | $23.90 | $23.96 | $23.90 | $23.96 | $22.30 | 442 |
| 2019-02-28 | $23.96 | $23.96 | $23.90 | $23.90 | $22.24 | 806 |
| 2019-02-27 | $24.04 | $24.04 | $24.04 | $24.04 | $22.37 | 276 |
| 2019-02-26 | $24.04 | $24.08 | $24.04 | $24.08 | $22.41 | 362 |
| 2019-02-25 | $23.99 | $24.06 | $23.99 | $24.06 | $22.39 | 1,026 |
| 2019-02-22 | $23.91 | $23.91 | $23.84 | $23.85 | $22.20 | 674 |
| 2019-02-21 | $23.86 | $23.86 | $23.86 | $23.86 | $22.20 | 416 |
| 2019-02-20 | $23.92 | $23.95 | $23.90 | $23.92 | $22.26 | 4,871 |
| 2019-02-19 | $23.43 | $23.43 | $23.43 | $23.43 | $21.80 | 23 |
| 2019-02-15 | $23.43 | $23.43 | $23.43 | $23.43 | $21.80 | 2 |
| 2019-02-14 | $23.43 | $23.43 | $23.43 | $23.43 | $21.80 | 4 |
| 2019-02-13 | $23.43 | $23.43 | $23.43 | $23.43 | $21.80 | 282 |
| 2019-02-12 | $23.34 | $23.34 | $23.34 | $23.34 | $21.72 | 545 |
| 2019-02-11 | $23.19 | $23.19 | $22.96 | $23.05 | $21.45 | 623 |
| 2019-02-08 | $23.76 | $23.76 | $23.76 | $23.76 | $22.11 | 5 |
| 2019-02-07 | $23.76 | $23.76 | $23.76 | $23.76 | $22.11 | 2 |
| 2019-02-06 | $23.73 | $23.76 | $23.73 | $23.76 | $22.11 | 809 |
| 2019-02-05 | $23.84 | $23.84 | $23.84 | $23.84 | $22.18 | 546 |
| 2019-02-04 | $23.97 | $23.97 | $23.97 | $23.97 | $22.31 | 6 |
| 2019-02-01 | $23.97 | $23.97 | $23.97 | $23.97 | $22.31 | 58 |
| 2019-01-31 | $23.97 | $23.97 | $23.97 | $23.97 | $22.31 | 83 |
| 2019-01-30 | $23.71 | $23.97 | $23.71 | $23.97 | $22.31 | 315 |
| 2019-01-29 | $23.73 | $23.73 | $23.73 | $23.73 | $22.08 | 42 |
| 2019-01-28 | $23.73 | $23.73 | $23.73 | $23.73 | $22.08 | 6 |
| 2019-01-25 | $23.68 | $23.73 | $23.68 | $23.73 | $22.08 | 561 |
| 2019-01-24 | $23.27 | $23.30 | $23.27 | $23.27 | $21.65 | 362 |
| 2019-01-23 | $23.20 | $23.20 | $23.20 | $23.20 | $21.59 | 91 |
| 2019-01-22 | $23.20 | $23.20 | $23.20 | $23.20 | $21.59 | 77 |
| 2019-01-18 | $23.20 | $23.20 | $23.20 | $23.20 | $21.59 | 42 |
| 2019-01-17 | $23.20 | $23.20 | $23.20 | $23.20 | $21.59 | 1 |
| 2019-01-16 | $23.20 | $23.20 | $23.20 | $23.20 | $21.59 | 0 |
| 2019-01-15 | $23.27 | $23.27 | $23.12 | $23.20 | $21.59 | 700 |
| 2019-01-14 | $22.20 | $22.20 | $22.20 | $22.20 | $20.66 | 61 |
| 2019-01-11 | $22.20 | $22.20 | $22.20 | $22.20 | $20.66 | 95 |
| 2019-01-10 | $22.20 | $22.20 | $22.20 | $22.20 | $20.66 | 0 |
| 2019-01-09 | $22.20 | $22.20 | $22.20 | $22.20 | $20.66 | 0 |
| 2019-01-08 | $22.20 | $22.20 | $22.20 | $22.20 | $20.66 | 0 |
| 2019-01-07 | $22.20 | $22.20 | $22.20 | $22.20 | $20.66 | 11 |
| 2019-01-04 | $22.20 | $22.20 | $22.20 | $22.20 | $20.66 | 4 |
| 2019-01-03 | $22.20 | $22.20 | $22.20 | $22.20 | $20.66 | 100 |
| 2019-01-02 | $22.20 | $22.20 | $22.20 | $22.20 | $20.65 | 365 |
| 2018-12-31 | $22.29 | $22.32 | $22.23 | $22.24 | $20.70 | 1,295 |
| 2018-12-28 | $21.61 | $21.61 | $21.61 | $21.61 | $20.11 | 135 |
| 2018-12-27 | $21.61 | $21.61 | $21.61 | $21.61 | $20.11 | 162 |
| 2018-12-26 | $21.30 | $21.30 | $21.29 | $21.29 | $19.81 | 353 |
| 2018-12-24 | $21.78 | $21.78 | $21.78 | $21.78 | $20.27 | 149 |
| 2018-12-21 | $21.81 | $21.81 | $21.66 | $21.78 | $20.27 | 1,242 |
| 2018-12-20 | $21.96 | $21.98 | $21.83 | $21.94 | $20.42 | 2,489 |
| 2018-12-19 | $22.24 | $22.24 | $22.02 | $22.06 | $20.53 | 1,888 |
| 2018-12-18 | $22.67 | $22.67 | $22.67 | $22.67 | $21.10 | 229 |
| 2018-12-17 | $22.60 | $22.67 | $22.60 | $22.67 | $20.94 | 1,977 |
| 2018-12-14 | $22.65 | $22.70 | $22.65 | $22.69 | $20.96 | 1,187 |
| 2018-12-13 | $23.02 | $23.02 | $23.02 | $23.02 | $21.26 | 80 |
| 2018-12-12 | $23.02 | $23.02 | $23.02 | $23.02 | $21.26 | 78 |
| 2018-12-11 | $23.02 | $23.02 | $23.02 | $23.02 | $21.26 | 116 |
| 2018-12-10 | $22.49 | $22.68 | $22.49 | $22.64 | $20.91 | 1,009 |
| 2018-12-07 | $23.23 | $23.23 | $23.23 | $23.23 | $21.45 | 67 |
| 2018-12-06 | $23.21 | $23.25 | $23.21 | $23.23 | $21.45 | 703 |
| 2018-12-04 | $24.43 | $24.43 | $24.43 | $24.43 | $22.56 | 0 |
| 2018-12-03 | $24.40 | $24.43 | $24.40 | $24.43 | $22.56 | 392 |
| 2018-11-30 | $23.87 | $23.87 | $23.87 | $23.87 | $22.05 | 35 |
| 2018-11-29 | $23.87 | $23.87 | $23.87 | $23.87 | $22.05 | 207 |
| 2018-11-28 | $23.44 | $23.50 | $23.44 | $23.50 | $21.71 | 384 |
| 2018-11-27 | $23.46 | $23.49 | $23.44 | $23.44 | $21.65 | 738 |
| 2018-11-26 | $23.24 | $23.24 | $23.24 | $23.24 | $21.47 | 35 |
| 2018-11-23 | $23.24 | $23.24 | $23.24 | $23.24 | $21.47 | 1 |
| 2018-11-21 | $23.24 | $23.24 | $23.24 | $23.24 | $21.47 | 2 |
| 2018-11-20 | $23.23 | $23.40 | $23.23 | $23.24 | $21.47 | 598 |
| 2018-11-19 | $24.17 | $24.17 | $24.17 | $24.17 | $22.32 | 427 |
| 2018-11-16 | $23.93 | $23.93 | $23.93 | $23.93 | $22.10 | 8 |
| 2018-11-15 | $23.93 | $23.93 | $23.93 | $23.93 | $22.10 | 171 |
| 2018-11-14 | $24.00 | $24.16 | $24.00 | $24.16 | $22.32 | 365 |
| 2018-11-13 | $24.13 | $24.13 | $24.13 | $24.13 | $22.29 | 311 |
| 2018-11-12 | $24.28 | $24.28 | $24.26 | $24.26 | $22.41 | 1,211 |
| 2018-11-09 | $24.66 | $24.66 | $24.66 | $24.66 | $22.78 | 355 |
| 2018-11-08 | $24.53 | $24.53 | $24.53 | $24.53 | $22.66 | 7 |
| 2018-11-07 | $24.53 | $24.53 | $24.53 | $24.53 | $22.66 | 0 |
| 2018-11-06 | $24.53 | $24.53 | $24.53 | $24.53 | $22.66 | 114 |
| 2018-11-05 | $24.30 | $24.40 | $24.30 | $24.40 | $22.54 | 503 |
| 2018-11-02 | $23.51 | $23.51 | $23.51 | $23.51 | $21.72 | 0 |
| 2018-11-01 | $23.51 | $23.51 | $23.51 | $23.51 | $21.72 | 18 |
| 2018-10-31 | $23.51 | $23.51 | $23.51 | $23.51 | $21.72 | 802 |
| 2018-10-30 | $22.80 | $22.80 | $22.80 | $22.80 | $21.06 | 26 |
| 2018-10-29 | $22.81 | $22.81 | $22.77 | $22.80 | $21.06 | 1,439 |
| 2018-10-26 | $23.19 | $23.19 | $23.19 | $23.19 | $21.42 | 0 |
| 2018-10-25 | $23.19 | $23.19 | $23.19 | $23.19 | $21.42 | 200 |
| 2018-10-24 | $23.24 | $23.24 | $23.24 | $23.24 | $21.47 | 219 |
| 2018-10-23 | $23.50 | $23.50 | $23.47 | $23.47 | $21.68 | 520 |
| 2018-10-22 | $24.33 | $24.33 | $24.33 | $24.33 | $22.47 | 231 |
| 2018-10-19 | $24.61 | $24.61 | $24.61 | $24.61 | $22.73 | 499 |
| 2018-10-18 | $24.79 | $24.82 | $24.48 | $24.48 | $22.61 | 466 |
| 2018-10-17 | $25.10 | $25.10 | $25.02 | $25.07 | $23.16 | 480 |
| 2018-10-16 | $25.14 | $25.31 | $25.14 | $25.31 | $23.38 | 578 |
| 2018-10-15 | $24.93 | $24.93 | $24.84 | $24.84 | $22.94 | 232 |
| 2018-10-12 | $24.76 | $24.93 | $24.76 | $24.93 | $23.03 | 434 |
| 2018-10-11 | $24.87 | $24.93 | $24.63 | $24.83 | $22.93 | 2,208 |
| 2018-10-10 | $25.38 | $25.38 | $24.94 | $25.06 | $23.15 | 3,410 |
| 2018-10-09 | $25.38 | $25.39 | $25.38 | $25.39 | $23.45 | 590 |
| 2018-10-08 | $25.56 | $25.81 | $25.56 | $25.81 | $23.84 | 786 |
| 2018-10-05 | $25.93 | $25.93 | $25.64 | $25.74 | $23.77 | 3,042 |
| 2018-10-04 | $25.95 | $26.02 | $25.95 | $26.02 | $24.03 | 954 |
| 2018-10-03 | $26.32 | $26.32 | $26.19 | $26.19 | $24.19 | 622 |
| 2018-10-02 | $26.16 | $26.16 | $26.16 | $26.16 | $24.16 | 385 |
| 2018-10-01 | $26.29 | $26.29 | $26.26 | $26.26 | $24.26 | 1,221 |
| 2018-09-28 | $26.11 | $26.11 | $26.11 | $26.11 | $24.12 | 495 |
| 2018-09-27 | $26.36 | $26.36 | $26.36 | $26.36 | $24.35 | 435 |
| 2018-09-26 | $26.55 | $26.55 | $26.50 | $26.54 | $24.51 | 1,753 |
| 2018-09-25 | $26.55 | $26.62 | $26.51 | $26.51 | $24.49 | 1,720 |
| 2018-09-24 | $26.58 | $26.61 | $26.58 | $26.61 | $24.58 | 479 |
| 2018-09-21 | $26.94 | $26.94 | $26.83 | $26.86 | $24.81 | 3,237 |
| 2018-09-20 | $26.95 | $27.02 | $26.87 | $26.91 | $24.86 | 2,100 |
| 2018-09-19 | $26.37 | $26.37 | $26.37 | $26.37 | $24.36 | 112 |
| 2018-09-18 | $26.35 | $26.37 | $26.35 | $26.37 | $24.36 | 2,193 |
| 2018-09-17 | $26.20 | $26.20 | $26.20 | $26.20 | $24.20 | 565 |
| 2018-09-14 | $26.09 | $26.09 | $25.96 | $25.96 | $23.98 | 1,749 |
| 2018-09-13 | $26.05 | $26.05 | $26.05 | $26.05 | $23.98 | 357 |
| 2018-09-12 | $25.86 | $25.86 | $25.86 | $25.86 | $23.80 | 30 |
| 2018-09-11 | $25.87 | $25.90 | $25.86 | $25.86 | $23.81 | 2,367 |
| 2018-09-10 | $25.84 | $25.86 | $25.84 | $25.86 | $23.80 | 2,085 |
| 2018-09-07 | $25.69 | $25.69 | $25.68 | $25.68 | $23.64 | 1,198 |
| 2018-09-06 | $25.85 | $25.91 | $25.85 | $25.91 | $23.85 | 562 |
| 2018-09-05 | $26.11 | $26.11 | $26.11 | $26.11 | $24.03 | 311 |
| 2018-09-04 | $26.23 | $26.23 | $26.10 | $26.10 | $24.03 | 551 |
| 2018-08-31 | $26.56 | $26.56 | $26.56 | $26.56 | $24.45 | 17 |
| 2018-08-30 | $26.57 | $26.57 | $26.56 | $26.56 | $24.45 | 865 |
| 2018-08-29 | $26.79 | $26.90 | $26.79 | $26.90 | $24.76 | 661 |
| 2018-08-28 | $26.90 | $26.90 | $26.80 | $26.80 | $24.67 | 1,004 |
| 2018-08-27 | $26.76 | $26.80 | $26.68 | $26.68 | $24.56 | 1,840 |
| 2018-08-24 | $26.02 | $26.02 | $26.02 | $26.02 | $23.95 | 800 |
| 2018-08-23 | $26.10 | $26.10 | $25.81 | $25.81 | $23.76 | 2,358 |
| 2018-08-22 | $26.15 | $26.17 | $26.15 | $26.17 | $24.09 | 203 |
| 2018-08-21 | $25.98 | $26.18 | $25.98 | $26.08 | $24.01 | 1,539 |
| 2018-08-20 | $25.68 | $25.68 | $25.68 | $25.68 | $23.64 | 11 |
| 2018-08-17 | $25.68 | $25.68 | $25.68 | $25.68 | $23.64 | 150 |
| 2018-08-16 | $25.46 | $25.46 | $25.36 | $25.36 | $23.34 | 531 |
| 2018-08-15 | $25.19 | $25.19 | $25.17 | $25.19 | $23.19 | 1,376 |
| 2018-08-14 | $25.74 | $25.74 | $25.74 | $25.74 | $23.70 | 4 |
| 2018-08-13 | $25.92 | $25.92 | $25.60 | $25.74 | $23.69 | 1,877 |
| 2018-08-10 | $26.46 | $26.46 | $26.36 | $26.36 | $24.26 | 1,000 |
| 2018-08-09 | $26.90 | $26.90 | $26.90 | $26.90 | $24.76 | 63 |
| 2018-08-08 | $26.90 | $26.90 | $26.90 | $26.90 | $24.76 | 0 |
| 2018-08-07 | $26.90 | $26.90 | $26.90 | $26.90 | $24.76 | 200 |
| 2018-08-06 | $26.76 | $26.77 | $26.71 | $26.71 | $24.59 | 1,353 |
| 2018-08-03 | $26.54 | $26.54 | $26.54 | $26.54 | $24.43 | 3 |
| 2018-08-02 | $26.54 | $26.54 | $26.54 | $26.54 | $24.43 | 800 |
| 2018-08-01 | $26.87 | $26.87 | $26.87 | $26.87 | $24.73 | 252 |
| 2018-07-31 | $26.72 | $26.99 | $26.69 | $26.69 | $24.57 | 1,100 |
| 2018-07-30 | $26.25 | $26.25 | $26.25 | $26.25 | $24.16 | 161 |
| 2018-07-27 | $26.25 | $26.25 | $26.25 | $26.25 | $24.16 | 95 |
| 2018-07-26 | $26.25 | $26.25 | $26.25 | $26.25 | $24.16 | 3 |
| 2018-07-25 | $26.33 | $26.33 | $26.25 | $26.25 | $24.16 | 987 |
| 2018-07-24 | $26.07 | $26.07 | $26.07 | $26.07 | $24.00 | 0 |
| 2018-07-23 | $26.01 | $26.07 | $26.00 | $26.07 | $24.00 | 19,305 |
| 2018-07-20 | $25.96 | $26.07 | $25.96 | $26.07 | $24.00 | 578 |
| 2018-07-19 | $25.99 | $26.04 | $25.99 | $26.04 | $23.97 | 2,408 |
| 2018-07-18 | $26.29 | $26.29 | $26.15 | $26.16 | $24.08 | 84,539 |
| 2018-07-17 | $26.10 | $26.33 | $26.10 | $26.33 | $24.24 | 664 |
| 2018-07-16 | $26.03 | $26.03 | $25.98 | $25.98 | $23.91 | 477 |
| 2018-07-13 | $26.18 | $26.18 | $26.18 | $26.18 | $24.10 | 213 |
| 2018-07-12 | $26.18 | $26.18 | $26.18 | $26.18 | $24.10 | 400 |
| 2018-07-11 | $26.39 | $26.39 | $26.04 | $26.04 | $23.97 | 3,485 |
| 2018-07-10 | $26.68 | $26.68 | $26.65 | $26.65 | $24.53 | 376 |
| 2018-07-09 | $26.52 | $26.52 | $26.41 | $26.51 | $24.40 | 2,095 |
| 2018-07-06 | $26.07 | $26.07 | $26.07 | $26.07 | $24.00 | 525 |
| 2018-07-05 | $26.16 | $26.16 | $26.16 | $26.16 | $24.08 | 113 |
| 2018-07-03 | $26.17 | $26.17 | $26.16 | $26.16 | $24.08 | 539 |
| 2018-07-02 | $26.07 | $26.07 | $26.07 | $26.07 | $24.00 | 396 |
| 2018-06-29 | $26.26 | $26.26 | $26.26 | $26.26 | $24.17 | 246 |
| 2018-06-28 | $25.96 | $25.96 | $25.96 | $25.96 | $23.90 | 673 |
| 2018-06-27 | $26.29 | $26.29 | $26.29 | $26.29 | $24.20 | 70 |
| 2018-06-26 | $26.24 | $26.29 | $26.24 | $26.29 | $24.20 | 1,160 |
| 2018-06-25 | $26.53 | $26.53 | $26.20 | $26.24 | $24.15 | 5,218 |
| 2018-06-22 | $26.31 | $26.31 | $26.31 | $26.31 | $24.22 | 119 |
| 2018-06-21 | $26.42 | $26.42 | $26.29 | $26.31 | $24.22 | 7,930 |
| 2018-06-20 | $26.59 | $26.59 | $26.59 | $26.59 | $24.30 | 20 |
| 2018-06-19 | $26.90 | $26.90 | $26.59 | $26.59 | $24.30 | 516 |
| 2018-06-18 | $27.17 | $27.22 | $27.17 | $27.22 | $24.87 | 756 |
| 2018-06-15 | $27.47 | $27.47 | $27.47 | $27.47 | $25.10 | 203 |
| 2018-06-14 | $27.92 | $27.92 | $27.92 | $27.92 | $25.51 | 80 |
| 2018-06-13 | $27.92 | $27.92 | $27.92 | $27.92 | $25.51 | 400 |
| 2018-06-12 | $28.00 | $28.00 | $27.81 | $27.82 | $25.42 | 3,401 |
| 2018-06-11 | $27.80 | $27.80 | $27.80 | $27.80 | $25.40 | 77 |
| 2018-06-08 | $27.80 | $27.80 | $27.80 | $27.80 | $25.40 | 161 |
| 2018-06-07 | $27.61 | $27.66 | $27.61 | $27.66 | $25.27 | 1,189 |
| 2018-06-06 | $27.73 | $27.87 | $27.73 | $27.87 | $25.46 | 1,667 |
| 2018-06-05 | $27.40 | $27.40 | $27.40 | $27.40 | $25.04 | 1 |
| 2018-06-04 | $27.40 | $27.40 | $27.40 | $27.40 | $25.04 | 144 |
| 2018-06-01 | $27.40 | $27.40 | $27.37 | $27.40 | $25.04 | 1,007 |
| 2018-05-31 | $27.42 | $27.42 | $27.42 | $27.42 | $25.05 | 2 |
| 2018-05-30 | $27.42 | $27.44 | $27.42 | $27.42 | $25.05 | 449 |
| 2018-05-29 | $27.25 | $27.25 | $26.99 | $26.99 | $24.66 | 340 |
| 2018-05-25 | $27.50 | $27.50 | $27.50 | $27.50 | $25.13 | 194 |
| 2018-05-24 | $27.49 | $27.49 | $27.49 | $27.49 | $25.12 | 284 |
| 2018-05-23 | $27.52 | $27.61 | $27.40 | $27.61 | $25.23 | 1,949 |
| 2018-05-22 | $27.82 | $27.82 | $27.82 | $27.82 | $25.42 | 143 |
| 2018-05-21 | $28.02 | $28.02 | $27.96 | $27.98 | $25.57 | 5,011 |
| 2018-05-18 | $27.78 | $27.79 | $27.76 | $27.76 | $25.36 | 1,077 |
| 2018-05-17 | $27.77 | $27.77 | $27.77 | $27.77 | $25.37 | 132 |
| 2018-05-16 | $27.68 | $27.72 | $27.64 | $27.72 | $25.33 | 1,168 |
| 2018-05-15 | $27.64 | $27.64 | $27.64 | $27.64 | $25.25 | 1,011 |
| 2018-05-14 | $27.64 | $27.64 | $27.57 | $27.57 | $25.19 | 790 |
| 2018-05-11 | $27.42 | $27.43 | $27.42 | $27.42 | $25.05 | 629 |
| 2018-05-10 | $27.31 | $27.47 | $27.31 | $27.47 | $25.10 | 1,245 |
| 2018-05-09 | $27.17 | $27.23 | $27.16 | $27.20 | $24.85 | 3,400 |
| 2018-05-08 | $27.06 | $27.12 | $27.06 | $27.11 | $24.77 | 4,205 |
| 2018-05-07 | $27.20 | $27.20 | $27.16 | $27.16 | $24.82 | 1,280 |
| 2018-05-04 | $27.07 | $27.10 | $27.04 | $27.10 | $24.76 | 1,559 |
| 2018-05-03 | $26.62 | $27.00 | $26.60 | $27.00 | $24.67 | 15,064 |
| 2018-05-02 | $26.89 | $26.96 | $26.89 | $26.90 | $24.58 | 660 |
| 2018-05-01 | $26.62 | $26.77 | $26.60 | $26.77 | $24.46 | 6,180 |
| 2018-04-30 | $27.05 | $27.05 | $26.95 | $26.95 | $24.62 | 21,607 |
| 2018-04-27 | $27.06 | $27.06 | $27.06 | $27.06 | $24.72 | 122 |
| 2018-04-26 | $26.92 | $27.20 | $26.92 | $27.02 | $24.69 | 2,879 |
| 2018-04-25 | $26.83 | $26.83 | $26.69 | $26.69 | $24.39 | 537 |
| 2018-04-24 | $27.19 | $27.19 | $27.00 | $27.00 | $24.67 | 21,888 |
| 2018-04-23 | $27.38 | $27.38 | $27.28 | $27.28 | $24.93 | 417 |
| 2018-04-20 | $27.36 | $27.36 | $27.31 | $27.31 | $24.95 | 266 |
| 2018-04-19 | $27.55 | $27.58 | $27.55 | $27.58 | $25.20 | 669 |
| 2018-04-18 | $27.58 | $27.65 | $27.58 | $27.65 | $25.26 | 1,007 |
| 2018-04-17 | $27.34 | $27.34 | $27.34 | $27.34 | $24.98 | 119 |
| 2018-04-16 | $27.34 | $27.34 | $27.34 | $27.34 | $24.98 | 485 |
| 2018-04-13 | $27.19 | $27.19 | $27.19 | $27.19 | $24.84 | 153 |
| 2018-04-12 | $27.10 | $27.19 | $27.10 | $27.19 | $24.84 | 401 |
| 2018-04-11 | $26.87 | $27.00 | $26.84 | $26.92 | $24.60 | 1,498 |
| 2018-04-10 | $26.84 | $26.84 | $26.84 | $26.84 | $24.52 | 37 |
| 2018-04-09 | $26.79 | $26.94 | $26.79 | $26.84 | $24.52 | 9,400 |
| 2018-04-06 | $26.68 | $26.68 | $26.68 | $26.68 | $24.38 | 203 |
| 2018-04-05 | $26.73 | $26.73 | $26.68 | $26.68 | $24.38 | 1,651 |
| 2018-04-04 | $25.93 | $26.43 | $25.93 | $26.43 | $24.15 | 641 |
| 2018-04-03 | $26.24 | $26.24 | $26.24 | $26.24 | $23.98 | 112 |
| 2018-04-02 | $26.24 | $26.24 | $26.24 | $26.24 | $23.98 | 800 |
| 2018-03-29 | $26.59 | $26.59 | $26.59 | $26.59 | $24.30 | 105 |
| 2018-03-28 | $26.23 | $26.23 | $26.16 | $26.18 | $23.92 | 4,424 |
| 2018-03-27 | $26.61 | $26.61 | $26.54 | $26.54 | $24.25 | 1,322 |
| 2018-03-26 | $25.94 | $25.94 | $25.94 | $25.94 | $23.70 | 300 |
| 2018-03-23 | $25.95 | $25.97 | $25.94 | $25.94 | $23.70 | 1,270 |
| 2018-03-22 | $26.69 | $26.69 | $26.44 | $26.44 | $24.16 | 687 |
| 2018-03-21 | $26.90 | $26.90 | $26.90 | $26.90 | $24.55 | 24 |
| 2018-03-20 | $26.88 | $26.90 | $26.88 | $26.90 | $24.55 | 885 |
| 2018-03-19 | $26.77 | $26.89 | $26.76 | $26.85 | $24.51 | 5,355 |
| 2018-03-16 | $27.22 | $27.22 | $27.18 | $27.18 | $24.81 | 423 |
| 2018-03-15 | $27.38 | $27.38 | $27.18 | $27.23 | $24.86 | 433 |
| 2018-03-14 | $27.57 | $27.57 | $27.42 | $27.42 | $25.03 | 213 |
| 2018-03-13 | $27.79 | $27.79 | $27.79 | $27.79 | $25.37 | 317 |
| 2018-03-12 | $27.94 | $27.94 | $27.83 | $27.83 | $25.40 | 845 |
| 2018-03-09 | $27.44 | $27.44 | $27.44 | $27.44 | $25.05 | 2 |
| 2018-03-08 | $27.44 | $27.44 | $27.44 | $27.44 | $25.05 | 800 |
| 2018-03-07 | $27.43 | $27.43 | $27.43 | $27.43 | $25.04 | 427 |
| 2018-03-06 | $27.62 | $27.64 | $27.60 | $27.64 | $25.23 | 1,762 |
| 2018-03-05 | $27.44 | $27.50 | $27.44 | $27.49 | $25.09 | 535 |
| 2018-03-02 | $26.89 | $27.04 | $26.89 | $27.03 | $24.67 | 3,892 |
| 2018-03-01 | $27.39 | $27.39 | $27.08 | $27.13 | $24.76 | 2,233 |
| 2018-02-28 | $28.06 | $28.06 | $28.06 | $28.06 | $25.61 | 44 |
| 2018-02-27 | $28.17 | $28.17 | $28.06 | $28.06 | $25.61 | 1,700 |
| 2018-02-26 | $28.22 | $28.36 | $28.15 | $28.36 | $25.89 | 4,102 |
| 2018-02-23 | $27.99 | $28.24 | $27.99 | $28.24 | $25.78 | 3,047 |
| 2018-02-22 | $27.78 | $27.78 | $27.78 | $27.78 | $25.36 | 386 |
| 2018-02-21 | $27.86 | $27.89 | $27.64 | $27.64 | $25.23 | 614 |
| 2018-02-20 | $28.00 | $28.00 | $28.00 | $28.00 | $25.56 | 322 |
| 2018-02-16 | $27.73 | $28.00 | $27.73 | $28.00 | $25.56 | 541 |
| 2018-02-15 | $27.48 | $27.49 | $27.46 | $27.48 | $25.08 | 1,256 |
| 2018-02-14 | $27.18 | $27.60 | $27.18 | $27.60 | $25.19 | 1,886 |
| 2018-02-13 | $27.38 | $27.38 | $27.37 | $27.37 | $24.98 | 404 |
| 2018-02-12 | $27.06 | $27.06 | $27.06 | $27.06 | $24.70 | 255 |
| 2018-02-09 | $26.77 | $26.96 | $26.58 | $26.58 | $24.26 | 987 |
| 2018-02-08 | $27.56 | $27.56 | $26.81 | $26.81 | $24.47 | 3,265 |
| 2018-02-07 | $27.93 | $27.95 | $27.69 | $27.71 | $25.29 | 686 |
| 2018-02-06 | $27.47 | $27.69 | $27.46 | $27.69 | $25.28 | 1,701 |
| 2018-02-05 | $28.41 | $28.41 | $27.40 | $27.40 | $25.01 | 3,752 |
| 2018-02-02 | $28.74 | $28.74 | $28.49 | $28.52 | $26.03 | 2,161 |
| 2018-02-01 | $29.37 | $29.37 | $29.35 | $29.35 | $26.79 | 378 |
| 2018-01-31 | $29.50 | $29.50 | $29.37 | $29.45 | $26.88 | 1,432 |
| 2018-01-30 | $29.39 | $29.39 | $29.39 | $29.39 | $26.83 | 273 |
| 2018-01-29 | $29.75 | $29.75 | $29.72 | $29.72 | $27.13 | 480 |
| 2018-01-26 | $29.91 | $29.98 | $29.91 | $29.98 | $27.37 | 912 |
| 2018-01-25 | $29.81 | $29.85 | $29.81 | $29.85 | $27.25 | 389 |
| 2018-01-24 | $29.97 | $29.97 | $29.80 | $29.88 | $27.28 | 1,308 |
| 2018-01-23 | $29.79 | $29.83 | $29.78 | $29.83 | $27.23 | 553 |
| 2018-01-22 | $29.54 | $29.75 | $29.54 | $29.70 | $27.11 | 4,275 |
| 2018-01-19 | $29.41 | $29.55 | $29.41 | $29.55 | $26.97 | 1,668 |
| 2018-01-18 | $29.23 | $29.38 | $29.23 | $29.38 | $26.82 | 1,309 |
| 2018-01-17 | $29.17 | $29.31 | $29.17 | $29.27 | $26.72 | 3,314 |
| 2018-01-16 | $29.53 | $29.53 | $29.29 | $29.29 | $26.74 | 4,595 |
| 2018-01-12 | $29.29 | $29.43 | $29.29 | $29.40 | $26.84 | 2,070 |
| 2018-01-11 | $29.09 | $29.31 | $29.09 | $29.31 | $26.75 | 4,065 |
| 2018-01-10 | $29.04 | $29.04 | $29.01 | $29.04 | $26.51 | 821 |
| 2018-01-09 | $29.22 | $29.22 | $29.22 | $29.22 | $26.67 | 198 |
| 2018-01-08 | $29.21 | $29.25 | $29.21 | $29.25 | $26.70 | 686 |
| 2018-01-05 | $29.31 | $29.31 | $29.21 | $29.21 | $26.66 | 686 |
| 2018-01-04 | $28.99 | $29.06 | $28.99 | $29.06 | $26.53 | 1,609 |
| 2018-01-03 | $28.63 | $28.73 | $28.62 | $28.73 | $26.23 | 686 |
| 2018-01-02 | $28.28 | $28.41 | $28.28 | $28.41 | $25.93 | 860 |
| 2017-12-29 | $28.24 | $28.24 | $28.15 | $28.15 | $25.70 | 1,611 |
| 2017-12-28 | $28.20 | $28.22 | $28.20 | $28.22 | $25.76 | 993 |
| 2017-12-27 | $28.17 | $28.17 | $28.17 | $28.17 | $25.71 | 538 |
| 2017-12-26 | $28.09 | $28.09 | $28.09 | $28.09 | $25.64 | 1 |
| 2017-12-22 | $28.09 | $28.09 | $28.09 | $28.09 | $25.64 | 670 |
| 2017-12-21 | $27.95 | $27.95 | $27.95 | $27.95 | $25.51 | 158 |
| 2017-12-20 | $27.92 | $27.97 | $27.92 | $27.95 | $25.47 | 676 |
| 2017-12-19 | $28.04 | $28.04 | $27.95 | $27.95 | $25.47 | 4,901 |
| 2017-12-18 | $28.13 | $28.13 | $28.10 | $28.13 | $25.63 | 2,437 |
| 2017-12-15 | $27.76 | $27.76 | $27.76 | $27.76 | $25.30 | 60 |
| 2017-12-14 | $27.76 | $27.76 | $27.76 | $27.76 | $25.30 | 63 |
| 2017-12-13 | $27.76 | $27.76 | $27.76 | $27.76 | $25.30 | 305 |
| 2017-12-12 | $27.67 | $27.67 | $27.67 | $27.67 | $25.22 | 533 |
| 2017-12-11 | $27.65 | $27.66 | $27.65 | $27.65 | $25.20 | 845 |
| 2017-12-08 | $27.55 | $27.57 | $27.52 | $27.57 | $25.12 | 1,461 |
| 2017-12-07 | $27.45 | $27.49 | $27.45 | $27.49 | $25.05 | 1,038 |
| 2017-12-06 | $27.69 | $27.69 | $27.69 | $27.69 | $25.23 | 80 |
| 2017-12-05 | $27.69 | $27.69 | $27.69 | $27.69 | $25.23 | 129 |
| 2017-12-04 | $27.89 | $27.89 | $27.69 | $27.69 | $25.23 | 2,008 |
| 2017-12-01 | $27.65 | $27.71 | $27.65 | $27.71 | $25.25 | 660 |
| 2017-11-30 | $27.73 | $27.73 | $27.73 | $27.73 | $25.27 | 87 |
| 2017-11-29 | $27.77 | $27.87 | $27.71 | $27.73 | $25.27 | 1,527 |
| 2017-11-28 | $27.65 | $27.80 | $27.65 | $27.78 | $25.32 | 503 |
| 2017-11-27 | $27.70 | $27.72 | $27.60 | $27.60 | $25.15 | 746 |
| 2017-11-24 | $27.62 | $27.62 | $27.62 | $27.62 | $25.17 | 112 |
| 2017-11-22 | $27.62 | $27.62 | $27.62 | $27.62 | $25.17 | 151 |
| 2017-11-21 | $27.48 | $27.64 | $27.48 | $27.62 | $25.17 | 1,892 |
| 2017-11-20 | $27.27 | $27.27 | $27.27 | $27.27 | $24.85 | 21 |
| 2017-11-17 | $27.26 | $27.27 | $27.26 | $27.27 | $24.85 | 339 |
| 2017-11-16 | $27.27 | $27.27 | $27.27 | $27.27 | $24.85 | 1,900 |
| 2017-11-15 | $27.00 | $27.00 | $27.00 | $27.00 | $24.61 | 1,264 |
| 2017-11-14 | $27.19 | $27.19 | $27.19 | $27.19 | $24.78 | 197 |
| 2017-11-13 | $27.30 | $27.30 | $27.30 | $27.30 | $24.88 | 3 |
| 2017-11-10 | $27.30 | $27.30 | $27.30 | $27.30 | $24.88 | 8 |
| 2017-11-09 | $27.37 | $27.37 | $27.28 | $27.30 | $24.88 | 735 |
| 2017-11-08 | $27.75 | $27.75 | $27.75 | $27.75 | $25.29 | 148 |
| 2017-11-07 | $27.64 | $27.75 | $27.62 | $27.75 | $25.29 | 407 |
| 2017-11-06 | $27.84 | $27.84 | $27.82 | $27.82 | $25.35 | 777 |
| 2017-11-03 | $27.75 | $27.75 | $27.75 | $27.75 | $25.29 | 397 |
| 2017-11-02 | $27.80 | $27.81 | $27.80 | $27.81 | $25.34 | 382 |
| 2017-11-01 | $27.96 | $27.96 | $27.96 | $27.96 | $25.48 | 252 |
| 2017-10-31 | $27.71 | $27.71 | $27.65 | $27.65 | $25.20 | 2,020 |
| 2017-10-30 | $27.50 | $27.53 | $27.50 | $27.53 | $25.09 | 412 |
| 2017-10-27 | $27.53 | $27.54 | $27.53 | $27.53 | $25.09 | 1,117 |
| 2017-10-26 | $27.49 | $27.53 | $27.49 | $27.50 | $25.06 | 2,113 |
| 2017-10-25 | $27.54 | $27.54 | $27.50 | $27.50 | $25.06 | 396 |
| 2017-10-24 | $27.48 | $27.51 | $27.48 | $27.51 | $25.07 | 2,326 |
| 2017-10-23 | $27.32 | $27.32 | $27.32 | $27.32 | $24.90 | 92 |
| 2017-10-20 | $27.32 | $27.32 | $27.32 | $27.32 | $24.90 | 134 |
| 2017-10-19 | $27.33 | $27.33 | $27.32 | $27.32 | $24.90 | 306 |
| 2017-10-18 | $27.32 | $27.36 | $27.32 | $27.36 | $24.93 | 645 |
| 2017-10-17 | $27.30 | $27.30 | $27.30 | $27.30 | $24.88 | 104 |
| 2017-10-16 | $27.41 | $27.47 | $27.40 | $27.40 | $24.97 | 13,369 |
| 2017-10-13 | $27.40 | $27.43 | $27.38 | $27.40 | $24.97 | 3,087 |
| 2017-10-12 | $27.26 | $27.26 | $27.26 | $27.26 | $24.85 | 301 |
| 2017-10-11 | $27.17 | $27.17 | $27.17 | $27.17 | $24.76 | 200 |
| 2017-10-10 | $27.32 | $27.32 | $27.32 | $27.32 | $24.89 | 42 |
| 2017-10-09 | $27.02 | $27.32 | $27.02 | $27.32 | $24.89 | 309 |
| 2017-10-06 | $27.15 | $27.16 | $26.95 | $27.00 | $24.61 | 2,283 |
| 2017-10-05 | $27.10 | $27.10 | $27.10 | $27.10 | $24.70 | 1 |
| 2017-10-04 | $27.10 | $27.10 | $27.10 | $27.10 | $24.70 | 8,500 |
| 2017-10-03 | $26.74 | $27.00 | $26.74 | $27.00 | $24.61 | 6,523 |
| 2017-10-02 | $26.78 | $26.78 | $26.78 | $26.78 | $24.40 | 10 |
| 2017-09-29 | $26.87 | $26.92 | $26.78 | $26.78 | $24.40 | 4,960 |
| 2017-09-28 | $26.67 | $26.89 | $26.60 | $26.89 | $24.50 | 1,914 |
| 2017-09-27 | $26.60 | $26.60 | $26.60 | $26.60 | $24.24 | 20 |
| 2017-09-26 | $26.60 | $26.60 | $26.60 | $26.60 | $24.24 | 0 |
| 2017-09-25 | $26.72 | $26.76 | $26.60 | $26.60 | $24.24 | 1,609 |
| 2017-09-22 | $26.50 | $26.50 | $26.50 | $26.50 | $24.15 | 21 |
| 2017-09-21 | $26.90 | $26.90 | $25.25 | $26.50 | $24.15 | 1,275 |
| 2017-09-20 | $26.90 | $26.90 | $26.90 | $26.90 | $24.44 | 1 |
| 2017-09-19 | $26.90 | $26.90 | $26.90 | $26.90 | $24.44 | 65 |
| 2017-09-18 | $26.74 | $27.04 | $26.64 | $26.90 | $24.44 | 23,165 |
| 2017-09-15 | $26.60 | $26.60 | $26.60 | $26.60 | $24.16 | 216 |
| 2017-09-14 | $26.72 | $26.72 | $26.72 | $26.72 | $24.27 | 125 |
| 2017-09-13 | $26.72 | $26.72 | $26.72 | $26.72 | $24.27 | 70 |
| 2017-09-12 | $26.72 | $26.72 | $26.72 | $26.72 | $24.27 | 300 |
| 2017-09-11 | $26.25 | $26.25 | $26.16 | $26.16 | $23.77 | 357 |
| 2017-09-08 | $25.87 | $25.87 | $25.61 | $25.85 | $23.48 | 2,005 |
| 2017-09-07 | $25.73 | $25.73 | $25.73 | $25.73 | $23.37 | 106 |
| 2017-09-06 | $25.68 | $25.73 | $25.68 | $25.73 | $23.37 | 288 |
| 2017-09-05 | $25.67 | $25.92 | $25.67 | $25.70 | $23.35 | 2,017 |
| 2017-09-01 | $25.22 | $25.29 | $25.22 | $25.29 | $22.97 | 396 |
| 2017-08-31 | $25.23 | $25.23 | $25.23 | $25.23 | $22.92 | 2,002 |
| 2017-08-30 | $25.29 | $25.30 | $25.13 | $25.16 | $22.85 | 1,645 |
| 2017-08-29 | $25.37 | $25.59 | $25.37 | $25.59 | $23.25 | 1,301 |
| 2017-08-28 | $25.66 | $25.68 | $25.66 | $25.68 | $23.33 | 1,659 |
| 2017-08-25 | $25.59 | $25.59 | $25.59 | $25.59 | $23.25 | 127 |
| 2017-08-24 | $25.53 | $25.59 | $25.53 | $25.59 | $23.25 | 378 |
| 2017-08-23 | $25.39 | $25.39 | $25.39 | $25.39 | $23.07 | 140 |
| 2017-08-22 | $25.43 | $25.43 | $25.39 | $25.39 | $23.07 | 552 |
| 2017-08-21 | $25.68 | $25.68 | $25.68 | $25.68 | $23.32 | 226 |
| 2017-08-18 | $25.60 | $25.60 | $25.32 | $25.32 | $23.01 | 1,482 |
| 2017-08-17 | $25.30 | $25.30 | $25.30 | $25.30 | $22.98 | 240 |
| 2017-08-16 | $25.59 | $25.69 | $25.47 | $25.47 | $23.14 | 5,811 |
| 2017-08-15 | $25.70 | $25.70 | $25.58 | $25.69 | $23.34 | 1,015 |
| 2017-08-14 | $25.26 | $25.26 | $25.26 | $25.26 | $22.95 | 700 |
| 2017-08-11 | $25.26 | $25.26 | $25.26 | $25.26 | $22.95 | 200 |
| 2017-08-10 | $25.40 | $25.62 | $25.12 | $25.12 | $22.82 | 6,501 |
| 2017-08-09 | $25.49 | $25.69 | $25.49 | $25.60 | $23.26 | 362 |
| 2017-08-08 | $25.74 | $25.74 | $25.74 | $25.74 | $23.38 | 458 |
| 2017-08-07 | $25.83 | $25.83 | $25.67 | $25.68 | $23.33 | 2,043 |
| 2017-08-04 | $25.70 | $25.70 | $25.70 | $25.70 | $23.35 | 620 |
| 2017-08-03 | $25.69 | $25.69 | $25.69 | $25.69 | $23.34 | 776 |
| 2017-08-02 | $25.55 | $25.55 | $25.55 | $25.55 | $23.21 | 273 |
| 2017-08-01 | $25.57 | $25.57 | $25.57 | $25.57 | $23.23 | 762 |
| 2017-07-31 | $25.76 | $25.76 | $25.76 | $25.76 | $23.40 | 420 |
| 2017-07-28 | $25.53 | $25.53 | $25.53 | $25.53 | $23.19 | 241 |
| 2017-07-27 | $25.53 | $25.53 | $25.53 | $25.53 | $23.19 | 600 |
| 2017-07-26 | $25.85 | $25.85 | $25.68 | $25.68 | $23.33 | 747 |
| 2017-07-25 | $25.70 | $25.70 | $25.70 | $25.70 | $23.35 | 725 |
| 2017-07-24 | $25.83 | $25.83 | $25.71 | $25.71 | $23.36 | 2,393 |
| 2017-07-21 | $25.74 | $25.74 | $25.69 | $25.72 | $23.36 | 2,307 |
| 2017-07-20 | $25.86 | $25.86 | $25.86 | $25.86 | $23.49 | 1,057 |
| 2017-07-19 | $25.67 | $25.67 | $25.67 | $25.67 | $23.32 | 417 |
| 2017-07-18 | $25.67 | $25.67 | $25.67 | $25.67 | $23.32 | 527 |
| 2017-07-17 | $25.60 | $25.91 | $25.57 | $25.57 | $23.23 | 1,559 |
| 2017-07-14 | $25.63 | $25.63 | $25.60 | $25.60 | $23.26 | 597 |
| 2017-07-13 | $25.62 | $25.62 | $25.53 | $25.54 | $23.20 | 3,062 |
| 2017-07-12 | $25.60 | $25.60 | $25.55 | $25.55 | $23.21 | 1,285 |
| 2017-07-11 | $25.32 | $25.32 | $25.32 | $25.32 | $23.00 | 173 |
| 2017-07-10 | $25.33 | $25.33 | $25.28 | $25.28 | $22.97 | 466 |
| 2017-07-07 | $25.03 | $25.09 | $25.03 | $25.08 | $22.78 | 809 |
| 2017-07-06 | $25.13 | $25.13 | $25.13 | $25.13 | $22.83 | 423 |
| 2017-07-05 | $25.08 | $25.25 | $25.08 | $25.11 | $22.81 | 2,827 |
| 2017-07-03 | $24.50 | $25.14 | $24.50 | $25.14 | $22.84 | 1,100 |
| 2017-06-30 | $24.97 | $25.19 | $24.95 | $25.19 | $22.88 | 510 |
| 2017-06-29 | $25.25 | $25.25 | $24.97 | $24.97 | $22.68 | 568 |
| 2017-06-28 | $25.22 | $25.22 | $25.22 | $25.22 | $22.91 | 21 |
| 2017-06-27 | $25.22 | $25.22 | $25.22 | $25.22 | $22.91 | 500 |
| 2017-06-26 | $24.89 | $24.89 | $24.89 | $24.89 | $22.61 | 10 |
| 2017-06-23 | $24.89 | $24.89 | $24.89 | $24.89 | $22.61 | 62 |
| 2017-06-22 | $25.37 | $25.37 | $24.89 | $24.89 | $22.61 | 300 |
| 2017-06-21 | $25.84 | $25.84 | $25.84 | $25.84 | $23.27 | 53 |
| 2017-06-20 | $25.73 | $25.84 | $25.64 | $25.84 | $23.27 | 2,712 |
| 2017-06-19 | $25.94 | $25.94 | $25.94 | $25.94 | $23.36 | 192 |
| 2017-06-16 | $25.94 | $25.94 | $25.94 | $25.94 | $23.36 | 50 |
| 2017-06-15 | $25.94 | $25.94 | $25.94 | $25.94 | $23.36 | 156 |
| 2017-06-14 | $25.94 | $25.94 | $25.94 | $25.94 | $23.36 | 2,800 |
| 2017-06-13 | $25.88 | $25.93 | $25.82 | $25.88 | $23.30 | 2,454 |
| 2017-06-12 | $25.61 | $25.82 | $25.61 | $25.75 | $23.19 | 859 |
| 2017-06-09 | $25.70 | $25.78 | $25.68 | $25.78 | $23.21 | 2,095 |
| 2017-06-08 | $25.71 | $25.71 | $25.71 | $25.71 | $23.15 | 0 |
| 2017-06-07 | $25.71 | $25.71 | $25.71 | $25.71 | $23.15 | 27 |
| 2017-06-06 | $25.71 | $25.71 | $25.71 | $25.71 | $23.15 | 20 |
| 2017-06-05 | $25.71 | $25.71 | $25.71 | $25.71 | $23.15 | 3 |
| 2017-06-02 | $25.72 | $25.85 | $25.71 | $25.85 | $23.27 | 17,219 |
| 2017-06-01 | $25.50 | $25.60 | $25.50 | $25.60 | $23.05 | 540 |
| 2017-05-31 | $25.40 | $25.40 | $25.40 | $25.40 | $22.87 | 1,194 |
| 2017-05-30 | $25.11 | $25.11 | $25.11 | $25.11 | $22.61 | 254 |
| 2017-05-26 | $25.25 | $25.25 | $25.25 | $25.25 | $22.73 | 36 |
| 2017-05-25 | $25.37 | $25.48 | $25.25 | $25.25 | $22.73 | 2,887 |
| 2017-05-24 | $25.19 | $25.19 | $25.19 | $25.19 | $22.68 | 38 |
| 2017-05-23 | $25.19 | $25.19 | $25.19 | $25.19 | $22.68 | 2 |
| 2017-05-22 | $25.35 | $25.35 | $25.35 | $25.35 | $22.82 | 2 |
| 2017-05-19 | $25.22 | $25.35 | $25.20 | $25.35 | $22.82 | 2,425 |
| 2017-05-18 | $24.83 | $24.83 | $24.81 | $24.81 | $22.34 | 324 |
| 2017-05-17 | $25.01 | $25.01 | $25.01 | $25.01 | $22.52 | 1,011 |
| 2017-05-16 | $25.47 | $25.47 | $25.47 | $25.47 | $22.93 | 150 |
| 2017-05-15 | $25.26 | $25.26 | $25.26 | $25.26 | $22.74 | 432 |
| 2017-05-12 | $24.98 | $24.98 | $24.98 | $24.98 | $22.49 | 313 |
| 2017-05-11 | $24.75 | $24.97 | $24.75 | $24.97 | $22.48 | 430 |
| 2017-05-10 | $24.90 | $24.90 | $24.90 | $24.90 | $22.42 | 100 |
| 2017-05-09 | $24.93 | $24.97 | $24.89 | $24.89 | $22.41 | 1,160 |
| 2017-05-08 | $24.78 | $24.78 | $24.78 | $24.78 | $22.31 | 90 |
| 2017-05-05 | $24.78 | $24.78 | $24.78 | $24.78 | $22.31 | 1 |
| 2017-05-04 | $24.75 | $24.90 | $24.75 | $24.78 | $22.31 | 2,344 |
| 2017-05-03 | $24.87 | $24.87 | $24.65 | $24.65 | $22.19 | 300 |
| 2017-05-02 | $25.02 | $25.02 | $25.02 | $25.02 | $22.53 | 9 |
| 2017-05-01 | $25.02 | $25.02 | $25.02 | $25.02 | $22.53 | 11 |
| 2017-04-28 | $25.02 | $25.02 | $25.02 | $25.02 | $22.53 | 4 |
| 2017-04-27 | $25.00 | $25.00 | $25.00 | $25.00 | $22.51 | 1,029 |
| 2017-04-26 | $25.12 | $25.17 | $25.12 | $25.17 | $22.66 | 378 |
| 2017-04-25 | $24.86 | $25.26 | $24.86 | $25.26 | $22.74 | 1,612 |
| 2017-04-24 | $24.75 | $24.77 | $24.75 | $24.77 | $22.30 | 272 |
| 2017-04-21 | $24.42 | $24.42 | $24.42 | $24.42 | $21.99 | 30 |
| 2017-04-20 | $24.42 | $24.42 | $24.42 | $24.42 | $21.99 | 3 |
| 2017-04-19 | $24.40 | $24.40 | $24.40 | $24.40 | $21.97 | 3 |
| 2017-04-18 | $24.40 | $24.40 | $24.40 | $24.40 | $21.97 | 0 |
| 2017-04-17 | $24.45 | $24.45 | $24.40 | $24.40 | $21.97 | 325 |
| 2017-04-13 | $24.60 | $24.60 | $24.60 | $24.60 | $22.15 | 0 |
| 2017-04-12 | $24.60 | $24.60 | $24.60 | $24.60 | $22.15 | 41 |
| 2017-04-11 | $24.60 | $24.60 | $24.60 | $24.60 | $22.15 | 11 |
| 2017-04-10 | $24.53 | $24.53 | $24.53 | $24.53 | $22.09 | 140 |
| 2017-04-07 | $24.65 | $24.65 | $24.53 | $24.53 | $22.09 | 321 |
| 2017-04-06 | $24.57 | $24.62 | $24.24 | $24.61 | $22.16 | 902 |
| 2017-04-05 | $24.90 | $24.90 | $24.90 | $24.90 | $22.42 | 213 |
| 2017-04-04 | $24.71 | $24.71 | $24.71 | $24.71 | $22.25 | 202 |
| 2017-04-03 | $24.41 | $24.65 | $24.41 | $24.65 | $22.19 | 659 |
| 2017-03-31 | $24.78 | $24.78 | $24.78 | $24.78 | $22.31 | 3 |
| 2017-03-30 | $24.81 | $24.81 | $24.78 | $24.78 | $22.31 | 420 |
| 2017-03-29 | $24.78 | $24.78 | $24.78 | $24.78 | $22.31 | 26 |
| 2017-03-28 | $24.64 | $24.80 | $24.64 | $24.78 | $22.31 | 653 |
| 2017-03-27 | $24.28 | $24.99 | $24.27 | $24.75 | $22.28 | 2,266 |
| 2017-03-24 | $24.47 | $24.64 | $24.47 | $24.52 | $22.07 | 1,291 |
| 2017-03-23 | $24.32 | $24.32 | $24.32 | $24.32 | $21.89 | 100 |
| 2017-03-22 | $24.31 | $24.78 | $24.31 | $24.32 | $21.89 | 43,326 |
| 2017-03-21 | $24.32 | $24.32 | $24.32 | $24.32 | $21.89 | 212 |
| 2017-03-20 | $24.40 | $24.40 | $24.40 | $24.40 | $21.97 | 80 |
| 2017-03-17 | $24.61 | $24.68 | $24.40 | $24.40 | $21.97 | 40,492 |
| 2017-03-16 | $24.57 | $24.64 | $24.57 | $24.60 | $22.15 | 1,579 |
| 2017-03-15 | $24.09 | $24.37 | $24.09 | $24.37 | $21.94 | 331 |
| 2017-03-14 | $24.39 | $24.39 | $24.23 | $24.23 | $21.82 | 735 |
| 2017-03-13 | $24.45 | $24.59 | $24.45 | $24.59 | $22.14 | 662 |
| 2017-03-10 | $24.39 | $24.39 | $24.30 | $24.30 | $21.88 | 1,155 |
| 2017-03-09 | $24.29 | $24.38 | $24.23 | $24.38 | $21.95 | 3,828 |
| 2017-03-08 | $24.41 | $24.42 | $24.38 | $24.39 | $21.96 | 1,144 |
| 2017-03-07 | $24.36 | $24.36 | $24.31 | $24.31 | $21.89 | 759 |
| 2017-03-06 | $24.40 | $24.40 | $24.40 | $24.40 | $21.97 | 221 |
| 2017-03-03 | $24.41 | $24.41 | $24.41 | $24.41 | $21.97 | 48 |
| 2017-03-02 | $24.21 | $24.41 | $24.21 | $24.41 | $21.97 | 1,883 |
| 2017-03-01 | $24.57 | $24.57 | $24.47 | $24.47 | $22.03 | 1,982 |
| 2017-02-28 | $24.20 | $24.20 | $23.99 | $23.99 | $21.59 | 663 |
| 2017-02-27 | $24.03 | $24.33 | $24.03 | $24.33 | $21.90 | 650 |
| 2017-02-24 | $24.04 | $24.04 | $24.04 | $24.04 | $21.64 | 176 |
| 2017-02-23 | $24.16 | $24.42 | $24.16 | $24.33 | $21.90 | 1,482 |
| 2017-02-22 | $24.63 | $24.68 | $24.63 | $24.65 | $22.19 | 701 |
| 2017-02-21 | $24.45 | $24.45 | $24.45 | $24.45 | $22.01 | 339 |
| 2017-02-17 | $24.43 | $24.43 | $24.42 | $24.43 | $21.99 | 573 |
| 2017-02-16 | $24.35 | $24.42 | $24.35 | $24.42 | $21.98 | 775 |
| 2017-02-15 | $23.99 | $24.40 | $23.99 | $24.40 | $21.97 | 764 |
| 2017-02-14 | $24.28 | $24.28 | $24.28 | $24.28 | $21.86 | 78 |
| 2017-02-13 | $24.28 | $24.28 | $24.28 | $24.28 | $21.86 | 1 |
| 2017-02-10 | $24.40 | $24.40 | $24.28 | $24.28 | $21.86 | 413 |
| 2017-02-09 | $24.25 | $24.30 | $24.20 | $24.21 | $21.80 | 1,155 |
| 2017-02-08 | $24.11 | $24.22 | $24.11 | $24.22 | $21.80 | 1,359 |
| 2017-02-07 | $24.10 | $24.10 | $24.10 | $24.10 | $21.70 | 245 |
| 2017-02-06 | $24.11 | $24.11 | $24.11 | $24.11 | $21.71 | 121 |
| 2017-02-03 | $24.29 | $24.29 | $24.28 | $24.29 | $21.87 | 599 |
| 2017-02-02 | $24.52 | $24.52 | $24.38 | $24.38 | $21.95 | 290 |
| 2017-02-01 | $24.11 | $24.23 | $24.11 | $24.23 | $21.81 | 621 |
| 2017-01-31 | $24.12 | $24.12 | $24.12 | $24.12 | $21.71 | 0 |
| 2017-01-30 | $24.27 | $24.85 | $24.12 | $24.12 | $21.71 | 826 |
| 2017-01-27 | $24.40 | $24.40 | $24.40 | $24.40 | $21.97 | 93 |
| 2017-01-26 | $25.00 | $25.00 | $24.40 | $24.40 | $21.97 | 3,228 |
| 2017-01-25 | $24.40 | $24.55 | $24.40 | $24.55 | $22.10 | 1,837 |
| 2017-01-24 | $24.24 | $24.32 | $24.21 | $24.32 | $21.89 | 3,236 |
| 2017-01-23 | $23.71 | $23.78 | $23.56 | $23.76 | $21.39 | 1,411 |
| 2017-01-20 | $23.50 | $23.50 | $23.50 | $23.50 | $21.16 | 32 |
| 2017-01-19 | $23.33 | $23.50 | $23.33 | $23.50 | $21.16 | 901 |
| 2017-01-18 | $23.59 | $24.33 | $23.53 | $23.62 | $21.26 | 1,069 |
| 2017-01-17 | $23.48 | $23.56 | $23.48 | $23.55 | $21.20 | 4,437 |
| 2017-01-13 | $23.57 | $23.57 | $23.55 | $23.55 | $21.20 | 200 |
| 2017-01-12 | $23.75 | $23.75 | $23.43 | $23.54 | $21.19 | 1,314 |
| 2017-01-11 | $23.42 | $23.43 | $23.42 | $23.42 | $21.08 | 1,235 |
| 2017-01-10 | $23.24 | $23.24 | $23.24 | $23.24 | $20.92 | 481 |
| 2017-01-09 | $23.34 | $23.34 | $23.29 | $23.29 | $20.97 | 672 |
| 2017-01-06 | $23.28 | $23.39 | $23.28 | $23.34 | $21.01 | 1,009 |
| 2017-01-05 | $23.33 | $23.36 | $23.33 | $23.34 | $21.01 | 507 |
| 2017-01-04 | $23.28 | $23.31 | $23.27 | $23.31 | $20.98 | 5,422 |
| 2017-01-03 | $22.94 | $22.94 | $22.93 | $22.93 | $20.65 | 552 |
| 2016-12-30 | $22.90 | $22.90 | $22.85 | $22.85 | $20.57 | 410 |
| 2016-12-29 | $22.85 | $22.85 | $22.85 | $22.85 | $20.57 | 269 |
| 2016-12-28 | $22.94 | $22.94 | $22.81 | $22.82 | $20.54 | 582 |
| 2016-12-27 | $22.81 | $22.91 | $22.70 | $22.88 | $20.60 | 4,695 |
| 2016-12-23 | $22.65 | $22.65 | $22.65 | $22.65 | $20.39 | 0 |
| 2016-12-22 | $22.65 | $22.65 | $22.65 | $22.65 | $20.39 | 318 |
| 2016-12-21 | $22.84 | $22.89 | $22.81 | $22.89 | $20.61 | 873 |
| 2016-12-20 | $22.68 | $22.90 | $22.68 | $22.79 | $20.44 | 1,011 |
| 2016-12-19 | $22.77 | $22.77 | $22.69 | $22.69 | $20.35 | 729 |
| 2016-12-16 | $23.45 | $23.45 | $23.45 | $23.45 | $21.03 | 0 |
| 2016-12-15 | $23.45 | $23.45 | $23.45 | $23.45 | $21.03 | 431 |
| 2016-12-14 | $22.87 | $22.87 | $22.87 | $22.87 | $20.51 | 582 |
| 2016-12-13 | $23.07 | $23.07 | $23.07 | $23.07 | $20.69 | 160 |
| 2016-12-12 | $23.07 | $23.07 | $23.07 | $23.07 | $20.69 | 313 |
| 2016-12-09 | $23.56 | $23.56 | $23.11 | $23.13 | $20.75 | 7,346 |
| 2016-12-08 | $23.19 | $23.19 | $23.07 | $23.12 | $20.74 | 1,305 |
| 2016-12-07 | $22.91 | $22.94 | $22.89 | $22.91 | $20.55 | 1,888 |
| 2016-12-06 | $22.50 | $22.56 | $22.39 | $22.56 | $20.23 | 2,748 |
| 2016-12-05 | $22.16 | $22.16 | $22.16 | $22.16 | $19.88 | 143 |
| 2016-12-02 | $22.24 | $22.25 | $22.16 | $22.16 | $19.88 | 712 |
| 2016-12-01 | $22.32 | $22.32 | $22.19 | $22.25 | $19.95 | 1,472 |
| 2016-11-30 | $22.01 | $22.06 | $22.01 | $22.06 | $19.79 | 1,916 |
| 2016-11-29 | $22.03 | $22.03 | $21.79 | $21.79 | $19.54 | 930 |
| 2016-11-28 | $21.90 | $21.90 | $21.89 | $21.89 | $19.63 | 202 |
| 2016-11-25 | $21.53 | $22.56 | $21.53 | $21.77 | $19.53 | 2,179 |
| 2016-11-23 | $21.90 | $21.90 | $21.60 | $21.81 | $19.56 | 1,408 |
| 2016-11-22 | $21.64 | $21.65 | $21.64 | $21.65 | $19.42 | 663 |
| 2016-11-21 | $21.65 | $21.65 | $21.64 | $21.64 | $19.41 | 1,059 |
| 2016-11-18 | $21.67 | $21.67 | $21.67 | $21.67 | $19.43 | 23 |
| 2016-11-17 | $21.67 | $21.67 | $21.67 | $21.67 | $19.43 | 80 |
| 2016-11-16 | $22.02 | $22.02 | $21.67 | $21.67 | $19.43 | 360 |
| 2016-11-15 | $21.70 | $21.89 | $21.70 | $21.89 | $19.63 | 1,025 |
| 2016-11-14 | $21.72 | $21.72 | $21.72 | $21.72 | $19.48 | 105 |
| 2016-11-11 | $21.74 | $21.80 | $21.72 | $21.72 | $19.48 | 548 |
| 2016-11-10 | $22.12 | $22.12 | $21.96 | $22.04 | $19.77 | 3,525 |
| 2016-11-09 | $21.85 | $21.85 | $21.85 | $21.85 | $19.60 | 126 |
| 2016-11-08 | $21.89 | $21.89 | $21.85 | $21.85 | $19.60 | 662 |
| 2016-11-07 | $21.77 | $21.77 | $21.63 | $21.67 | $19.44 | 401 |
| 2016-11-04 | $21.53 | $21.53 | $21.53 | $21.53 | $19.31 | 200 |
| 2016-11-03 | $21.85 | $21.85 | $21.85 | $21.85 | $19.60 | 0 |
| 2016-11-02 | $21.85 | $21.85 | $21.85 | $21.85 | $19.60 | 0 |
| 2016-11-01 | $21.85 | $21.85 | $21.85 | $21.85 | $19.60 | 1 |
| 2016-10-31 | $21.85 | $21.85 | $21.85 | $21.85 | $19.60 | 0 |
| 2016-10-28 | $21.86 | $21.87 | $21.85 | $21.85 | $19.60 | 711 |
| 2016-10-27 | $21.77 | $21.77 | $21.77 | $21.77 | $19.53 | 113 |
| 2016-10-26 | $21.72 | $21.77 | $21.72 | $21.77 | $19.53 | 554 |
| 2016-10-25 | $21.75 | $21.75 | $21.75 | $21.75 | $19.51 | 120 |
| 2016-10-24 | $21.75 | $21.82 | $21.75 | $21.82 | $19.57 | 451 |
| 2016-10-21 | $21.71 | $21.71 | $21.71 | $21.71 | $19.47 | 61 |
| 2016-10-20 | $21.71 | $21.71 | $21.71 | $21.71 | $19.47 | 0 |
| 2016-10-19 | $21.71 | $21.71 | $21.71 | $21.71 | $19.47 | 221 |
| 2016-10-18 | $21.38 | $21.38 | $21.38 | $21.38 | $19.18 | 0 |
| 2016-10-17 | $21.38 | $21.38 | $21.38 | $21.38 | $19.18 | 582 |
| 2016-10-14 | $21.58 | $21.58 | $21.58 | $21.58 | $19.36 | 116 |
| 2016-10-13 | $21.34 | $21.54 | $21.32 | $21.54 | $19.32 | 728 |
| 2016-10-12 | $21.58 | $21.58 | $21.52 | $21.52 | $19.30 | 362 |
| 2016-10-11 | $21.69 | $21.69 | $21.69 | $21.69 | $19.46 | 40 |
| 2016-10-10 | $21.69 | $21.69 | $21.69 | $21.69 | $19.46 | 0 |
| 2016-10-07 | $21.69 | $21.69 | $21.69 | $21.69 | $19.46 | 0 |
| 2016-10-06 | $21.67 | $21.69 | $21.67 | $21.69 | $19.46 | 410 |
| 2016-10-05 | $22.12 | $22.12 | $21.66 | $21.74 | $19.50 | 827 |
| 2016-10-04 | $21.68 | $21.68 | $21.57 | $21.57 | $19.35 | 1,199 |
| 2016-10-03 | $21.52 | $21.52 | $21.52 | $21.52 | $19.30 | 139 |
| 2016-09-30 | $21.52 | $21.52 | $21.51 | $21.52 | $19.30 | 1,407 |
| 2016-09-29 | $21.33 | $21.33 | $21.33 | $21.33 | $19.13 | 0 |
| 2016-09-28 | $21.33 | $21.33 | $21.33 | $21.33 | $19.13 | 1 |
| 2016-09-27 | $21.33 | $21.33 | $21.33 | $21.33 | $19.13 | 176 |
| 2016-09-26 | $21.40 | $21.40 | $21.40 | $21.40 | $19.19 | 20 |
| 2016-09-23 | $21.40 | $21.40 | $21.40 | $21.40 | $19.19 | 46 |
| 2016-09-22 | $21.40 | $21.40 | $21.40 | $21.40 | $19.19 | 86 |
| 2016-09-21 | $21.35 | $21.40 | $21.35 | $21.40 | $19.19 | 495 |
| 2016-09-20 | $21.65 | $21.72 | $21.33 | $21.33 | $19.08 | 2,065 |
| 2016-09-19 | $21.30 | $21.35 | $21.30 | $21.35 | $19.10 | 752 |
| 2016-09-16 | $21.14 | $21.18 | $21.14 | $21.16 | $18.93 | 834 |
| 2016-09-15 | $21.45 | $21.45 | $21.45 | $21.45 | $19.19 | 20 |
| 2016-09-14 | $21.45 | $21.45 | $21.45 | $21.45 | $19.19 | 1,020 |
| 2016-09-13 | $21.71 | $21.71 | $21.71 | $21.71 | $19.42 | 141 |
| 2016-09-12 | $21.71 | $21.71 | $21.71 | $21.71 | $19.42 | 131 |
| 2016-09-09 | $22.24 | $22.24 | $22.24 | $22.24 | $19.90 | 116 |
| 2016-09-08 | $22.25 | $22.25 | $22.24 | $22.24 | $19.90 | 400 |
| 2016-09-07 | $22.32 | $22.32 | $21.98 | $21.99 | $19.67 | 2,823 |
| 2016-09-06 | $22.26 | $22.26 | $22.26 | $22.26 | $19.92 | 424 |
| 2016-09-02 | $22.11 | $22.11 | $22.11 | $22.11 | $19.78 | 120 |
| 2016-09-01 | $22.07 | $22.07 | $22.07 | $22.07 | $19.75 | 1 |
| 2016-08-31 | $22.07 | $22.07 | $22.07 | $22.07 | $19.75 | 0 |
| 2016-08-30 | $22.07 | $22.07 | $22.07 | $22.07 | $19.75 | 0 |
| 2016-08-29 | $22.07 | $22.07 | $22.07 | $22.07 | $19.75 | 21 |
| 2016-08-26 | $22.07 | $22.07 | $22.07 | $22.07 | $19.75 | 104 |
| 2016-08-25 | $22.07 | $22.07 | $22.07 | $22.07 | $19.75 | 0 |
| 2016-08-24 | $22.07 | $22.07 | $22.07 | $22.07 | $19.75 | 0 |
| 2016-08-23 | $22.07 | $22.07 | $22.07 | $22.07 | $19.75 | 354 |
| 2016-08-22 | $21.95 | $21.95 | $21.95 | $21.95 | $19.64 | 359 |
| 2016-08-19 | $21.73 | $21.73 | $21.73 | $21.73 | $19.44 | 221 |
| 2016-08-18 | $21.55 | $21.55 | $21.55 | $21.55 | $19.28 | 0 |
| 2016-08-17 | $21.76 | $21.76 | $21.55 | $21.55 | $19.28 | 774 |
| 2016-08-16 | $21.74 | $21.77 | $21.72 | $21.72 | $19.43 | 587 |
| 2016-08-15 | $21.53 | $21.75 | $21.53 | $21.75 | $19.46 | 424 |
| 2016-08-12 | $21.66 | $21.66 | $21.61 | $21.61 | $19.33 | 1,001 |
| 2016-08-11 | $21.60 | $21.67 | $21.60 | $21.67 | $19.39 | 1,499 |
| 2016-08-10 | $21.38 | $21.38 | $21.38 | $21.38 | $19.13 | 53 |
| 2016-08-09 | $21.38 | $21.38 | $21.38 | $21.38 | $19.13 | 0 |
| 2016-08-08 | $21.24 | $21.47 | $21.20 | $21.38 | $19.13 | 883 |
| 2016-08-05 | $21.05 | $21.05 | $21.05 | $21.05 | $18.84 | 71 |
| 2016-08-04 | $21.05 | $21.05 | $21.05 | $21.05 | $18.84 | 50 |
| 2016-08-03 | $21.05 | $21.05 | $21.05 | $21.05 | $18.84 | 7 |
| 2016-08-02 | $20.81 | $21.05 | $20.81 | $21.05 | $18.84 | 480 |
| 2016-08-01 | $21.00 | $21.00 | $21.00 | $21.00 | $18.79 | 291 |
| 2016-07-29 | $21.23 | $21.23 | $21.23 | $21.23 | $18.99 | 42 |
| 2016-07-28 | $21.23 | $21.23 | $21.23 | $21.23 | $18.99 | 291 |
| 2016-07-27 | $20.99 | $21.25 | $20.99 | $21.14 | $18.91 | 1,237 |
| 2016-07-26 | $20.28 | $21.25 | $20.28 | $21.00 | $18.79 | 6,070 |
| 2016-07-25 | $21.25 | $21.25 | $20.25 | $20.69 | $18.52 | 1,529 |
| 2016-07-22 | $20.45 | $21.07 | $20.12 | $21.07 | $18.85 | 755 |
| 2016-07-21 | $21.29 | $21.29 | $21.29 | $21.29 | $19.05 | 5 |
| 2016-07-20 | $21.13 | $21.30 | $21.13 | $21.29 | $19.05 | 1,458 |
| 2016-07-19 | $20.56 | $20.56 | $20.56 | $20.56 | $18.40 | 21 |
| 2016-07-18 | $20.56 | $20.56 | $20.56 | $20.56 | $18.40 | 0 |
| 2016-07-15 | $20.56 | $20.56 | $20.56 | $20.56 | $18.40 | 51 |
| 2016-07-14 | $20.56 | $20.56 | $20.56 | $20.56 | $18.40 | 60 |
| 2016-07-13 | $20.96 | $21.02 | $20.56 | $20.56 | $18.40 | 450 |
| 2016-07-12 | $20.51 | $20.51 | $20.51 | $20.51 | $18.35 | 246 |
| 2016-07-11 | $20.51 | $20.51 | $20.48 | $20.48 | $18.32 | 408 |
| 2016-07-08 | $20.05 | $20.31 | $20.05 | $20.31 | $18.17 | 382 |
| 2016-07-07 | $20.00 | $20.00 | $19.81 | $19.81 | $17.72 | 782 |
| 2016-07-06 | $20.13 | $20.13 | $20.13 | $20.13 | $18.01 | 170 |
| 2016-07-05 | $20.22 | $20.23 | $19.68 | $20.23 | $18.10 | 895 |
| 2016-07-01 | $20.46 | $20.46 | $20.46 | $20.46 | $18.30 | 32 |
| 2016-06-30 | $20.46 | $20.46 | $20.46 | $20.46 | $18.30 | 157 |
| 2016-06-29 | $19.65 | $20.57 | $19.27 | $20.57 | $18.40 | 3,824 |
| 2016-06-28 | $19.57 | $20.26 | $19.57 | $20.26 | $18.13 | 1,569 |
| 2016-06-27 | $20.15 | $20.15 | $19.26 | $19.26 | $17.23 | 547 |
| 2016-06-24 | $20.90 | $20.90 | $20.20 | $20.20 | $18.07 | 1,422 |
| 2016-06-23 | $21.10 | $21.10 | $21.10 | $21.10 | $18.88 | 70 |
| 2016-06-22 | $21.10 | $21.10 | $21.10 | $21.10 | $18.88 | 347 |
| 2016-06-21 | $20.98 | $20.98 | $20.98 | $20.98 | $18.77 | 75 |
| 2016-06-20 | $20.98 | $20.98 | $20.98 | $20.98 | $18.77 | 116 |
| 2016-06-17 | $20.98 | $20.98 | $20.98 | $20.98 | $18.77 | 230 |
| 2016-06-16 | $20.46 | $20.46 | $20.46 | $20.46 | $18.31 | 0 |
| 2016-06-15 | $20.46 | $20.46 | $20.46 | $20.46 | $18.31 | 0 |
| 2016-06-14 | $20.46 | $20.46 | $20.46 | $20.46 | $18.31 | 237 |
| 2016-06-13 | $20.97 | $20.97 | $20.97 | $20.97 | $18.76 | 259 |
| 2016-06-10 | $21.27 | $21.27 | $21.27 | $21.27 | $19.03 | 161 |
| 2016-06-09 | $21.45 | $21.45 | $21.45 | $21.45 | $19.20 | 121 |
| 2016-06-08 | $22.04 | $22.04 | $21.61 | $21.83 | $19.53 | 1,740 |
| 2016-06-07 | $21.58 | $21.58 | $21.58 | $21.58 | $19.30 | 186 |
| 2016-06-06 | $21.50 | $21.58 | $21.34 | $21.58 | $19.30 | 1,071 |
| 2016-06-03 | $21.23 | $21.23 | $21.23 | $21.23 | $18.99 | 264 |
| 2016-06-02 | $20.85 | $20.85 | $20.85 | $20.85 | $18.65 | 0 |
| 2016-06-01 | $20.85 | $20.85 | $20.85 | $20.85 | $18.65 | 3 |
| 2016-05-31 | $20.81 | $20.85 | $20.81 | $20.85 | $18.65 | 455 |
| 2016-05-27 | $20.95 | $20.95 | $20.95 | $20.95 | $18.75 | 285 |
| 2016-05-26 | $20.91 | $21.15 | $20.91 | $21.15 | $18.92 | 519 |
| 2016-05-25 | $20.81 | $20.81 | $20.81 | $20.81 | $18.62 | 0 |
| 2016-05-24 | $20.84 | $20.84 | $20.81 | $20.81 | $18.62 | 489 |
| 2016-05-23 | $20.49 | $20.63 | $20.40 | $20.40 | $18.25 | 2,575 |
| 2016-05-20 | $20.62 | $20.64 | $20.59 | $20.64 | $18.47 | 450 |
| 2016-05-19 | $20.40 | $20.46 | $20.38 | $20.43 | $18.28 | 682 |
| 2016-05-18 | $20.97 | $20.97 | $20.35 | $20.35 | $18.21 | 3,435 |
| 2016-05-17 | $20.72 | $20.96 | $20.50 | $20.87 | $18.67 | 5,463 |
| 2016-05-16 | $21.10 | $21.10 | $20.20 | $20.66 | $18.48 | 2,699 |
| 2016-05-13 | $21.00 | $21.00 | $21.00 | $21.00 | $18.79 | 53 |
| 2016-05-12 | $21.00 | $21.00 | $21.00 | $21.00 | $18.79 | 242 |
| 2016-05-11 | $21.16 | $21.16 | $21.16 | $21.16 | $18.93 | 133 |
| 2016-05-10 | $20.50 | $21.28 | $20.50 | $21.28 | $19.04 | 1,865 |
| 2016-05-09 | $20.85 | $20.85 | $20.85 | $20.85 | $18.66 | 145 |
| 2016-05-06 | $20.71 | $20.85 | $20.71 | $20.85 | $18.66 | 1,355 |
| 2016-05-05 | $20.78 | $20.78 | $19.81 | $19.81 | $17.73 | 749 |
| 2016-05-04 | $20.28 | $20.87 | $20.25 | $20.80 | $18.61 | 3,286 |
| 2016-05-03 | $20.01 | $21.10 | $20.01 | $21.01 | $18.80 | 1,820 |
| 2016-05-02 | $4.27 | $4.27 | $4.27 | $4.27 | $19.10 | 6 |
| 2016-04-29 | $4.22 | $4.28 | $4.22 | $4.27 | $19.10 | 900 |
| 2016-04-28 | $4.40 | $4.40 | $4.16 | $4.16 | $18.61 | 109 |
| 2016-04-27 | $4.23 | $4.33 | $4.23 | $4.33 | $19.39 | 80 |
| 2016-04-26 | $4.32 | $4.32 | $4.32 | $4.32 | $19.33 | 0 |
| 2016-04-25 | $4.21 | $4.32 | $4.21 | $4.32 | $19.33 | 2,357 |
| 2016-04-22 | $4.21 | $4.32 | $4.15 | $4.32 | $19.33 | 148 |
| 2016-04-21 | $4.30 | $4.35 | $4.30 | $4.31 | $19.28 | 260 |
| 2016-04-20 | $4.26 | $4.36 | $4.22 | $4.35 | $19.46 | 834 |
| 2016-04-19 | $4.13 | $4.38 | $4.13 | $4.34 | $19.42 | 2,152 |
| 2016-04-18 | $4.10 | $4.15 | $4.05 | $4.15 | $18.57 | 2,886 |
| 2016-04-15 | $4.00 | $4.10 | $3.99 | $4.10 | $18.34 | 2,420 |
| 2016-04-14 | $4.06 | $4.10 | $4.00 | $4.10 | $18.34 | 146 |
| 2016-04-13 | $4.06 | $4.06 | $3.92 | $4.06 | $18.16 | 2,669 |
| 2016-04-12 | $4.04 | $4.05 | $3.87 | $4.05 | $18.12 | 685 |
| 2016-04-11 | $4.00 | $4.07 | $3.98 | $4.05 | $18.12 | 934 |
| 2016-04-08 | $3.88 | $4.05 | $3.88 | $4.03 | $18.03 | 602 |
| 2016-04-07 | $3.99 | $4.01 | $3.90 | $4.01 | $17.94 | 1,530 |
| 2016-04-06 | $4.00 | $4.00 | $3.99 | $3.99 | $17.86 | 50 |
| 2016-04-05 | $3.99 | $4.03 | $3.99 | $4.03 | $18.05 | 189 |
| 2016-04-04 | $4.06 | $4.06 | $4.06 | $4.06 | $18.18 | 76 |
| 2016-04-01 | $4.10 | $4.10 | $4.10 | $4.10 | $18.34 | 51 |
| 2016-03-31 | $4.10 | $4.10 | $4.09 | $4.10 | $18.34 | 126 |
| 2016-03-30 | $4.00 | $4.10 | $4.00 | $4.10 | $18.34 | 527 |
| 2016-03-29 | $4.02 | $4.02 | $4.01 | $4.02 | $17.98 | 431 |
| 2016-03-28 | $4.12 | $4.12 | $4.12 | $4.12 | $18.45 | 40 |
| 2016-03-24 | $4.12 | $4.12 | $4.12 | $4.12 | $18.42 | 3 |
| 2016-03-23 | $4.11 | $4.12 | $4.11 | $4.12 | $18.42 | 140 |
| 2016-03-22 | $4.15 | $4.18 | $4.03 | $4.18 | $18.70 | 1,121 |
| 2016-03-21 | $4.06 | $4.19 | $4.06 | $4.19 | $18.74 | 540 |
| 2016-03-18 | $4.10 | $4.10 | $4.10 | $4.10 | $18.35 | 40 |
| 2016-03-17 | $4.01 | $4.18 | $3.98 | $4.09 | $18.30 | 620 |
| 2016-03-16 | $3.89 | $4.01 | $3.89 | $4.01 | $17.94 | 201 |
| 2016-03-15 | $4.01 | $4.01 | $4.01 | $4.01 | $17.93 | 84 |
| 2016-03-14 | $4.04 | $4.04 | $4.04 | $4.04 | $18.06 | 49 |
| 2016-03-11 | $4.00 | $4.14 | $3.89 | $4.08 | $18.25 | 1,454 |
| 2016-03-10 | $4.00 | $4.03 | $3.94 | $4.00 | $17.89 | 473 |
| 2016-03-09 | $4.03 | $4.05 | $4.03 | $4.05 | $18.10 | 211 |
| 2016-03-08 | $4.00 | $4.05 | $4.00 | $4.05 | $18.12 | 900 |
| 2016-03-07 | $4.02 | $4.03 | $4.01 | $4.03 | $18.03 | 326 |
| 2016-03-04 | $3.96 | $4.13 | $3.95 | $4.11 | $18.39 | 1,188 |
| 2016-03-03 | $3.90 | $3.98 | $3.86 | $3.93 | $17.58 | 312 |
| 2016-03-02 | $3.96 | $3.96 | $3.91 | $3.94 | $17.62 | 921 |
| 2016-03-01 | $3.85 | $3.96 | $3.85 | $3.93 | $17.60 | 568 |
| 2016-02-29 | $3.87 | $4.00 | $3.85 | $3.85 | $17.22 | 25,886 |
| 2016-02-26 | $3.82 | $3.92 | $3.80 | $3.85 | $17.22 | 4,770 |
| 2016-02-25 | $3.88 | $3.89 | $3.82 | $3.82 | $17.09 | 1,282 |
| 2016-02-24 | $3.86 | $3.87 | $3.83 | $3.87 | $17.31 | 190 |
| 2016-02-23 | $3.89 | $3.89 | $3.82 | $3.86 | $17.25 | 4,680 |
| 2016-02-22 | $3.80 | $3.83 | $3.80 | $3.83 | $17.15 | 508 |
| 2016-02-19 | $3.75 | $3.82 | $3.74 | $3.82 | $17.07 | 4,014 |
| 2016-02-18 | $3.73 | $3.86 | $3.64 | $3.80 | $17.00 | 4,398 |
| 2016-02-17 | $3.80 | $3.98 | $3.73 | $3.78 | $16.91 | 21,849 |
| 2016-02-16 | $3.80 | $3.92 | $3.72 | $3.85 | $17.22 | 23,586 |
| 2016-02-12 | $3.78 | $3.85 | $3.76 | $3.76 | $16.82 | 270 |
| 2016-02-11 | $3.51 | $3.78 | $3.49 | $3.78 | $16.91 | 18,235 |
| 2016-02-10 | $3.83 | $3.83 | $3.80 | $3.80 | $17.00 | 3,505 |
| 2016-02-09 | $3.83 | $3.83 | $3.78 | $3.78 | $16.92 | 259 |
| 2016-02-08 | $3.75 | $3.86 | $3.75 | $3.79 | $16.95 | 11,220 |
| 2016-02-05 | $3.92 | $3.96 | $3.86 | $3.86 | $17.27 | 2,056 |
| 2016-02-04 | $3.89 | $3.89 | $3.88 | $3.88 | $17.36 | 136 |
| 2016-02-03 | $3.82 | $3.83 | $3.81 | $3.83 | $17.14 | 870 |
| 2016-02-02 | $3.83 | $3.83 | $3.75 | $3.77 | $16.87 | 909 |
| 2016-02-01 | $3.85 | $3.85 | $3.80 | $3.84 | $17.18 | 3,508 |
| 2016-01-29 | $3.84 | $3.90 | $3.81 | $3.83 | $17.13 | 847 |
| 2016-01-28 | $3.75 | $3.89 | $3.74 | $3.80 | $17.00 | 19,210 |
| 2016-01-27 | $4.01 | $4.01 | $3.70 | $3.72 | $16.64 | 32,167 |
| 2016-01-26 | $3.50 | $4.09 | $3.50 | $4.09 | $18.30 | 23,046 |
| 2016-01-25 | $3.75 | $3.75 | $3.59 | $3.70 | $16.55 | 31,476 |
| 2016-01-22 | $3.63 | $3.82 | $3.63 | $3.77 | $16.86 | 20,784 |
| 2016-01-21 | $3.73 | $3.80 | $3.51 | $3.70 | $16.55 | 74,300 |
| 2016-01-20 | $3.70 | $3.85 | $3.50 | $3.79 | $16.95 | 51,961 |
| 2016-01-19 | $3.75 | $3.93 | $3.66 | $3.72 | $16.64 | 74,529 |
| 2016-01-15 | $3.81 | $3.81 | $3.62 | $3.70 | $16.55 | 6,518 |
| 2016-01-14 | $3.79 | $3.88 | $3.79 | $3.80 | $17.01 | 1,140 |
| 2016-01-13 | $4.01 | $4.02 | $3.74 | $3.80 | $17.00 | 18,458 |
| 2016-01-12 | $3.89 | $3.97 | $3.77 | $3.97 | $17.76 | 21,504 |
| 2016-01-11 | $3.89 | $3.97 | $3.68 | $3.83 | $17.13 | 55,229 |
| 2016-01-08 | $3.77 | $3.95 | $3.70 | $3.84 | $17.18 | 13,404 |
| 2016-01-07 | $3.80 | $3.95 | $3.80 | $3.85 | $17.22 | 5,780 |
| 2016-01-06 | $3.89 | $4.04 | $3.82 | $3.90 | $17.45 | 28,209 |
| 2016-01-05 | $4.00 | $4.12 | $3.96 | $4.01 | $17.94 | 10,140 |
| 2016-01-04 | $4.20 | $4.20 | $4.03 | $4.03 | $18.03 | 3,677 |
| 2015-12-31 | $4.19 | $4.19 | $4.01 | $4.18 | $18.70 | 1,985 |
| 2015-12-30 | $4.15 | $4.36 | $4.00 | $4.19 | $18.74 | 10,673 |
| 2015-12-29 | $4.15 | $4.28 | $4.06 | $4.19 | $18.75 | 14,608 |
| 2015-12-28 | $4.18 | $4.45 | $4.01 | $4.29 | $19.19 | 13,808 |
| 2015-12-24 | $4.00 | $4.36 | $4.00 | $4.36 | $19.50 | 14,222 |
| 2015-12-23 | $4.40 | $4.40 | $3.97 | $4.12 | $18.43 | 18,475 |
| 2015-12-22 | $4.60 | $4.60 | $4.38 | $4.45 | $19.71 | 609 |
| 2015-12-21 | $4.60 | $4.60 | $3.88 | $4.11 | $18.21 | 1,157 |
| 2015-12-18 | $4.34 | $4.60 | $4.32 | $4.44 | $19.67 | 9,851 |
| 2015-12-17 | $4.62 | $4.62 | $4.33 | $4.42 | $19.58 | 18,000 |
| 2015-12-16 | $4.36 | $4.55 | $4.36 | $4.44 | $19.67 | 15,701 |
| 2015-12-15 | $4.35 | $4.47 | $4.33 | $4.35 | $19.27 | 1,751 |
| 2015-12-14 | $4.44 | $4.46 | $4.32 | $4.32 | $19.14 | 2,771 |
| 2015-12-11 | $4.51 | $4.55 | $4.33 | $4.37 | $19.36 | 18,635 |
| 2015-12-10 | $4.46 | $4.69 | $4.44 | $4.55 | $20.15 | 53,190 |
| 2015-12-09 | $4.60 | $4.60 | $4.42 | $4.52 | $20.02 | 1,554 |
| 2015-12-08 | $4.65 | $4.69 | $4.30 | $4.46 | $19.76 | 9,982 |
| 2015-12-07 | $4.83 | $4.99 | $4.63 | $4.69 | $20.77 | 11,750 |
| 2015-12-04 | $4.80 | $4.94 | $4.80 | $4.87 | $21.57 | 4,969 |
| 2015-12-03 | $4.89 | $5.09 | $4.68 | $4.85 | $21.46 | 8,859 |
| 2015-12-02 | $5.11 | $5.11 | $4.89 | $4.91 | $21.75 | 17,233 |
| 2015-12-01 | $5.17 | $5.25 | $5.08 | $5.12 | $22.66 | 4,257 |
| 2015-11-30 | $5.09 | $5.15 | $5.01 | $5.14 | $22.77 | 16,273 |
| 2015-11-27 | $5.13 | $5.13 | $5.01 | $5.12 | $22.68 | 2,819 |
| 2015-11-25 | $5.12 | $5.24 | $5.02 | $5.02 | $22.24 | 1,190 |
| 2015-11-24 | $5.47 | $5.60 | $5.16 | $5.16 | $22.86 | 14,633 |
| 2015-11-23 | $5.22 | $5.24 | $5.08 | $5.15 | $22.81 | 10,822 |
| 2015-11-20 | $5.28 | $5.30 | $5.20 | $5.30 | $23.48 | 1,594 |
| 2015-11-19 | $5.07 | $5.28 | $5.07 | $5.25 | $23.26 | 6,861 |
| 2015-11-18 | $5.06 | $5.13 | $5.01 | $5.02 | $22.24 | 643 |
| 2015-11-17 | $5.10 | $5.10 | $5.09 | $5.09 | $22.55 | 153 |
| 2015-11-16 | $5.12 | $5.14 | $5.01 | $5.10 | $22.59 | 252 |
| 2015-11-13 | $5.06 | $5.08 | $5.01 | $5.08 | $22.48 | 2,177 |
| 2015-11-12 | $5.23 | $5.23 | $5.00 | $5.00 | $22.16 | 3,594 |
| 2015-11-11 | $5.27 | $5.33 | $5.26 | $5.32 | $23.57 | 2,508 |
| 2015-11-10 | $5.30 | $5.38 | $5.20 | $5.22 | $23.10 | 2,082 |
| 2015-11-09 | $5.60 | $5.71 | $5.31 | $5.33 | $23.61 | 3,395 |
| 2015-11-06 | $5.65 | $5.85 | $5.63 | $5.70 | $25.25 | 1,685 |
| 2015-11-05 | $5.84 | $5.86 | $5.70 | $5.70 | $25.25 | 1,262 |
| 2015-11-04 | $5.96 | $5.99 | $5.84 | $5.95 | $26.36 | 909 |
| 2015-11-03 | $6.06 | $6.06 | $5.89 | $6.02 | $26.66 | 934 |
| 2015-11-02 | $5.91 | $6.07 | $5.90 | $6.07 | $26.89 | 506 |
| 2015-10-30 | $5.88 | $6.01 | $5.87 | $5.97 | $26.44 | 630 |
| 2015-10-29 | $5.87 | $6.16 | $5.81 | $5.95 | $26.36 | 1,869 |
| 2015-10-28 | $5.81 | $6.01 | $5.81 | $5.91 | $26.18 | 1,253 |
| 2015-10-27 | $6.10 | $6.10 | $5.85 | $5.87 | $26.00 | 2,255 |
| 2015-10-26 | $6.20 | $6.30 | $6.13 | $6.30 | $27.91 | 1,883 |
| 2015-10-23 | $6.35 | $6.35 | $6.16 | $6.32 | $27.99 | 1,307 |
| 2015-10-22 | $6.43 | $6.44 | $6.34 | $6.38 | $28.26 | 820 |
| 2015-10-21 | $6.30 | $6.38 | $6.24 | $6.31 | $27.95 | 506 |
| 2015-10-20 | $6.32 | $6.38 | $6.32 | $6.38 | $28.25 | 879 |
| 2015-10-19 | $6.60 | $6.60 | $6.31 | $6.40 | $28.35 | 3,264 |
| 2015-10-16 | $6.77 | $6.77 | $6.58 | $6.72 | $29.77 | 938 |
| 2015-10-15 | $6.76 | $6.85 | $6.74 | $6.84 | $30.29 | 589 |
| 2015-10-14 | $6.55 | $6.76 | $6.55 | $6.76 | $29.94 | 189 |
| 2015-10-13 | $6.70 | $6.71 | $6.48 | $6.48 | $28.70 | 1,404 |
| 2015-10-12 | $6.96 | $6.97 | $6.72 | $6.91 | $30.61 | 2,372 |
| 2015-10-09 | $6.60 | $6.86 | $6.60 | $6.84 | $30.30 | 2,133 |
| 2015-10-08 | $6.54 | $6.54 | $6.21 | $6.31 | $27.95 | 770 |
| 2015-10-07 | $6.28 | $6.41 | $6.28 | $6.37 | $28.20 | 1,346 |
| 2015-10-06 | $5.99 | $6.24 | $5.97 | $6.00 | $26.58 | 501 |
| 2015-10-05 | $5.70 | $5.91 | $5.70 | $5.86 | $25.96 | 1,126 |
| 2015-10-02 | $5.42 | $5.69 | $5.42 | $5.69 | $25.20 | 580 |
| 2015-10-01 | $5.42 | $5.51 | $5.42 | $5.47 | $24.23 | 891 |
| 2015-09-30 | $5.37 | $5.40 | $5.37 | $5.40 | $23.92 | 58 |
| 2015-09-29 | $5.29 | $5.36 | $5.28 | $5.33 | $23.61 | 1,113 |
| 2015-09-28 | $5.58 | $5.58 | $5.34 | $5.34 | $23.65 | 2,705 |
| 2015-09-25 | $5.75 | $5.86 | $5.68 | $5.68 | $25.16 | 937 |
| 2015-09-24 | $5.60 | $5.70 | $5.60 | $5.65 | $25.03 | 211 |
| 2015-09-23 | $5.78 | $5.78 | $5.69 | $5.70 | $25.24 | 541 |
| 2015-09-22 | $5.86 | $5.86 | $5.73 | $5.75 | $25.46 | 790 |
| 2015-09-21 | $6.19 | $6.19 | $5.96 | $6.01 | $26.62 | 1,874 |
| 2015-09-18 | $6.25 | $6.25 | $6.19 | $6.20 | $27.46 | 881 |
| 2015-09-17 | $6.37 | $6.39 | $6.24 | $6.39 | $28.30 | 3,821 |
| 2015-09-16 | $6.36 | $6.40 | $6.36 | $6.40 | $28.35 | 221 |
| 2015-09-15 | $6.13 | $6.16 | $6.13 | $6.16 | $27.30 | 80 |
| 2015-09-14 | $6.16 | $6.16 | $6.14 | $6.15 | $27.24 | 3,522 |
| 2015-09-11 | $6.15 | $6.15 | $6.09 | $6.09 | $26.98 | 177 |
| 2015-09-10 | $6.17 | $6.25 | $6.16 | $6.25 | $27.68 | 718 |
| 2015-09-09 | $6.28 | $6.41 | $6.22 | $6.25 | $27.68 | 618 |
| 2015-09-08 | $6.18 | $6.18 | $6.16 | $6.16 | $27.29 | 222 |
| 2015-09-04 | $6.19 | $6.19 | $6.09 | $6.13 | $27.14 | 543 |
| 2015-09-03 | $6.21 | $6.35 | $6.21 | $6.33 | $28.04 | 2,756 |
| 2015-09-02 | $6.25 | $6.25 | $6.14 | $6.19 | $27.42 | 1,314 |
| 2015-09-01 | $6.31 | $6.35 | $6.19 | $6.26 | $27.73 | 975 |
| 2015-08-31 | $6.38 | $6.46 | $6.27 | $6.42 | $28.44 | 1,752 |
| 2015-08-28 | $6.20 | $6.44 | $6.20 | $6.41 | $28.39 | 1,715 |
| 2015-08-27 | $6.18 | $6.25 | $6.08 | $6.21 | $27.51 | 8,492 |