First Trust Nasdaq Pharmaceuticals ETF (FTXH) Exchange: NASDAQ
Data as of Oct. 8, 2025
$28.10 ($-0.08) -0.28%
First Trust Nasdaq Pharmaceuticals ETF - Daily Information
Click for more stock information on First Trust Nasdaq Pharmaceuticals ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $28.28 |
| Previous Close | $28.10 |
| High | $28.42 |
| Low | $28.05 |
| Adjusted Open | $28.28 |
| Previous Adjusted Close | $28.10 |
| Adjusted High | $28.42 |
| Adjusted Low | $28.05 |
Invest in First Trust Nasdaq Pharmaceuticals ETF (FTXH)
Historical Stock Data for First Trust Nasdaq Pharmaceuticals ETF (FTXH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-03 | $28.28 | $28.42 | $28.05 | $28.10 | $28.10 | 4,674 |
| 2025-09-02 | $28.30 | $28.30 | $28.12 | $28.18 | $28.18 | 1,184 |
| 2025-08-29 | $27.70 | $27.75 | $27.61 | $27.75 | $27.75 | 1,095 |
| 2025-08-28 | $27.56 | $27.60 | $27.48 | $27.60 | $27.60 | 708 |
| 2025-08-27 | $27.70 | $27.76 | $27.70 | $27.76 | $27.76 | 494 |
| 2025-08-26 | $27.64 | $27.70 | $27.59 | $27.70 | $27.70 | 1,753 |
| 2025-08-25 | $27.60 | $27.60 | $27.58 | $27.59 | $27.59 | 687 |
| 2025-08-22 | $28.05 | $28.05 | $27.99 | $27.99 | $27.99 | 638 |
| 2025-08-21 | $27.62 | $27.84 | $27.62 | $27.81 | $27.81 | 923 |
| 2025-08-20 | $27.61 | $27.73 | $27.61 | $27.73 | $27.73 | 357 |
| 2025-08-19 | $27.67 | $27.69 | $27.57 | $27.60 | $27.60 | 5,627 |
| 2025-08-18 | $27.60 | $27.60 | $27.47 | $27.47 | $27.47 | 1,776 |
| 2025-08-15 | $27.56 | $27.57 | $27.48 | $27.57 | $27.57 | 1,106 |
| 2025-08-14 | $27.20 | $27.35 | $27.20 | $27.35 | $27.35 | 1,163 |
| 2025-08-13 | $27.00 | $27.24 | $27.00 | $27.24 | $27.24 | 4,507 |
| 2025-08-12 | $26.54 | $26.65 | $26.54 | $26.65 | $26.65 | 429 |
| 2025-08-11 | $26.44 | $26.44 | $26.38 | $26.38 | $26.38 | 447 |
| 2025-08-08 | $26.27 | $26.39 | $26.27 | $26.39 | $26.39 | 605 |
| 2025-08-07 | $26.07 | $26.18 | $26.07 | $26.16 | $26.16 | 932 |
| 2025-08-06 | $26.17 | $26.17 | $26.00 | $26.00 | $26.00 | 999 |
| 2025-08-05 | $26.56 | $26.56 | $26.44 | $26.52 | $26.52 | 1,855 |
| 2025-08-04 | $26.07 | $26.43 | $26.07 | $26.43 | $26.43 | 1,622 |
| 2025-08-01 | $25.79 | $26.17 | $25.79 | $26.17 | $26.17 | 789 |
| 2025-07-31 | $26.28 | $26.28 | $25.77 | $25.77 | $25.77 | 943 |
| 2025-07-30 | $26.71 | $26.71 | $26.35 | $26.35 | $26.35 | 1,745 |
| 2025-07-29 | $26.39 | $26.69 | $26.39 | $26.63 | $26.63 | 2,921 |
| 2025-07-28 | $26.91 | $26.98 | $26.78 | $26.78 | $26.78 | 1,584 |
| 2025-07-25 | $27.18 | $27.18 | $26.91 | $27.09 | $27.09 | 1,168 |
| 2025-07-24 | $27.18 | $27.18 | $27.04 | $27.11 | $27.11 | 2,500 |
| 2025-07-23 | $26.82 | $27.07 | $26.82 | $27.06 | $27.06 | 2,960 |
| 2025-07-22 | $26.05 | $26.71 | $26.05 | $26.71 | $26.71 | 1,340 |
| 2025-07-21 | $26.01 | $26.02 | $25.80 | $25.80 | $25.80 | 1,906 |
| 2025-07-18 | $26.53 | $26.53 | $26.01 | $26.01 | $26.01 | 3,708 |
| 2025-07-17 | $26.38 | $26.50 | $26.34 | $26.40 | $26.40 | 5,112 |
| 2025-07-16 | $26.24 | $26.42 | $26.24 | $26.37 | $26.37 | 1,131 |
| 2025-07-15 | $26.63 | $26.63 | $25.93 | $25.93 | $25.93 | 3,383 |
| 2025-07-14 | $26.48 | $26.57 | $26.44 | $26.55 | $26.55 | 4,029 |
| 2025-07-11 | $26.51 | $26.51 | $26.46 | $26.46 | $26.46 | 268 |
| 2025-07-10 | $26.71 | $26.84 | $26.71 | $26.81 | $26.81 | 2,635 |
| 2025-07-09 | $26.33 | $26.49 | $26.31 | $26.49 | $26.49 | 3,207 |
| 2025-07-08 | $26.25 | $26.38 | $26.21 | $26.23 | $26.23 | 3,301 |
| 2025-07-07 | $26.11 | $26.11 | $25.92 | $25.98 | $25.98 | 1,754 |
| 2025-07-03 | $26.29 | $26.31 | $26.29 | $26.31 | $26.31 | 409 |
| 2025-07-02 | $26.08 | $26.30 | $26.08 | $26.30 | $26.30 | 2,956 |
| 2025-07-01 | $25.77 | $26.13 | $25.77 | $26.13 | $26.13 | 2,196 |
| 2025-06-30 | $25.58 | $25.68 | $25.58 | $25.63 | $25.63 | 1,382 |
| 2025-06-27 | $25.72 | $25.80 | $25.62 | $25.62 | $25.62 | 1,168 |
| 2025-06-26 | $25.68 | $25.68 | $25.58 | $25.68 | $25.68 | 520 |
| 2025-06-25 | $25.62 | $25.75 | $25.61 | $25.71 | $25.62 | 251,431 |
| 2025-06-24 | $25.66 | $25.78 | $25.66 | $25.77 | $25.68 | 1,875 |
| 2025-06-23 | $25.57 | $25.57 | $25.37 | $25.48 | $25.39 | 2,057 |
| 2025-06-20 | $25.57 | $25.57 | $25.43 | $25.50 | $25.41 | 8,385 |
| 2025-06-18 | $25.63 | $25.63 | $25.56 | $25.61 | $25.52 | 1,766 |
| 2025-06-17 | $25.89 | $25.89 | $25.59 | $25.60 | $25.51 | 1,644 |
| 2025-06-16 | $26.11 | $26.16 | $26.00 | $26.16 | $26.07 | 2,065 |
| 2025-06-13 | $26.29 | $26.35 | $26.10 | $26.10 | $26.01 | 1,740 |
| 2025-06-12 | $26.30 | $26.39 | $26.30 | $26.39 | $26.30 | 1,306 |
| 2025-06-11 | $26.49 | $26.49 | $26.21 | $26.23 | $26.14 | 2,244 |
| 2025-06-10 | $26.08 | $26.45 | $26.08 | $26.29 | $26.20 | 4,912 |
| 2025-06-09 | $25.95 | $26.15 | $25.95 | $26.15 | $26.06 | 701 |
| 2025-06-06 | $26.03 | $26.03 | $25.90 | $26.00 | $25.91 | 2,772 |
| 2025-06-05 | $25.62 | $25.69 | $25.55 | $25.55 | $25.46 | 1,263 |
| 2025-06-04 | $25.84 | $25.88 | $25.73 | $25.73 | $25.64 | 928 |
| 2025-06-03 | $25.62 | $25.74 | $25.62 | $25.71 | $25.62 | 1,289 |
| 2025-06-02 | $25.39 | $25.64 | $25.39 | $25.64 | $25.55 | 1,029 |
| 2025-05-30 | $25.33 | $25.53 | $25.33 | $25.53 | $25.44 | 912 |
| 2025-05-29 | $25.53 | $25.64 | $25.46 | $25.64 | $25.55 | 2,616 |
| 2025-05-28 | $25.49 | $25.49 | $25.30 | $25.32 | $25.23 | 6,307 |
| 2025-05-27 | $25.49 | $25.56 | $25.33 | $25.49 | $25.41 | 3,235 |
| 2025-05-23 | $24.86 | $25.16 | $24.86 | $25.16 | $25.07 | 511 |
| 2025-05-22 | $25.08 | $25.20 | $25.02 | $25.10 | $25.02 | 2,167 |
| 2025-05-21 | $25.33 | $25.47 | $25.18 | $25.18 | $25.09 | 1,317 |
| 2025-05-20 | $25.52 | $25.70 | $25.52 | $25.70 | $25.61 | 714 |
| 2025-05-19 | $25.11 | $25.42 | $25.11 | $25.42 | $25.33 | 1,874 |
| 2025-05-16 | $24.99 | $25.27 | $24.99 | $25.26 | $25.17 | 1,003 |
| 2025-05-15 | $24.36 | $24.84 | $24.36 | $24.84 | $24.75 | 3,751 |
| 2025-05-14 | $24.86 | $24.86 | $24.25 | $24.25 | $24.17 | 3,948 |
| 2025-05-13 | $25.21 | $25.21 | $24.83 | $24.83 | $24.74 | 1,845 |
| 2025-05-12 | $25.21 | $25.53 | $25.06 | $25.39 | $25.30 | 6,651 |
| 2025-05-09 | $25.14 | $25.14 | $24.52 | $24.52 | $24.44 | 278,485 |
| 2025-05-08 | $24.98 | $25.10 | $24.95 | $24.97 | $24.88 | 266,134 |
| 2025-05-07 | $24.78 | $25.01 | $24.78 | $25.01 | $24.92 | 1,749 |
| 2025-05-06 | $25.47 | $25.47 | $24.59 | $24.62 | $24.53 | 3,142 |
| 2025-05-05 | $25.47 | $25.59 | $25.47 | $25.56 | $25.47 | 414 |
| 2025-05-02 | $25.63 | $25.80 | $25.63 | $25.76 | $25.67 | 1,382 |
| 2025-05-01 | $25.55 | $25.55 | $25.39 | $25.39 | $25.30 | 1,468 |
| 2025-04-30 | $25.79 | $26.00 | $25.79 | $26.00 | $25.91 | 1,034 |
| 2025-04-29 | $25.84 | $25.84 | $25.70 | $25.70 | $25.61 | 679 |
| 2025-04-28 | $25.46 | $25.46 | $25.43 | $25.43 | $25.34 | 152 |
| 2025-04-25 | $25.04 | $25.22 | $24.88 | $25.22 | $25.13 | 2,165 |
| 2025-04-24 | $24.63 | $25.01 | $24.63 | $25.01 | $24.92 | 888 |
| 2025-04-23 | $24.85 | $24.91 | $24.52 | $24.63 | $24.55 | 6,816 |
| 2025-04-22 | $24.18 | $24.55 | $24.18 | $24.55 | $24.47 | 1,264 |
| 2025-04-21 | $24.18 | $24.27 | $23.88 | $24.05 | $23.97 | 6,264 |
| 2025-04-17 | $24.31 | $24.45 | $24.30 | $24.36 | $24.28 | 4,213 |
| 2025-04-16 | $24.42 | $24.42 | $23.83 | $24.01 | $23.93 | 2,915 |
| 2025-04-15 | $24.56 | $24.56 | $24.33 | $24.38 | $24.30 | 1,410 |
| 2025-04-14 | $24.35 | $24.58 | $24.20 | $24.53 | $24.45 | 2,676 |
| 2025-04-11 | $23.69 | $24.05 | $23.41 | $24.04 | $23.96 | 6,745 |
| 2025-04-10 | $24.53 | $24.53 | $23.57 | $23.57 | $23.49 | 3,720 |
| 2025-04-09 | $23.29 | $24.84 | $23.29 | $24.84 | $24.75 | 18,359 |
| 2025-04-08 | $25.20 | $25.20 | $23.80 | $23.80 | $23.72 | 2,825 |
| 2025-04-07 | $24.57 | $24.88 | $24.57 | $24.69 | $24.60 | 6,839 |
| 2025-04-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.91 | 434 |
| 2025-04-03 | $26.80 | $26.80 | $26.57 | $26.59 | $26.50 | 1,511 |
| 2025-04-02 | $26.68 | $27.01 | $26.68 | $27.01 | $26.92 | 998 |
| 2025-04-01 | $27.13 | $27.22 | $26.72 | $26.72 | $26.63 | 934 |
| 2025-03-31 | $27.22 | $27.49 | $27.22 | $27.49 | $27.39 | 1,321 |
| 2025-03-28 | $27.35 | $27.35 | $27.18 | $27.27 | $27.18 | 1,868 |
| 2025-03-27 | $27.39 | $27.39 | $27.37 | $27.37 | $27.27 | 536 |
| 2025-03-26 | $27.70 | $27.70 | $27.47 | $27.53 | $27.34 | 1,260 |
| 2025-03-25 | $27.96 | $27.96 | $27.63 | $27.72 | $27.52 | 1,253 |
| 2025-03-24 | $28.30 | $28.34 | $28.29 | $28.29 | $28.09 | 1,317 |
| 2025-03-21 | $28.18 | $28.18 | $28.18 | $28.18 | $27.98 | 463 |
| 2025-03-20 | $28.31 | $28.31 | $28.09 | $28.23 | $28.03 | 4,249 |
| 2025-03-19 | $28.19 | $28.36 | $28.19 | $28.36 | $28.16 | 304 |
| 2025-03-18 | $28.33 | $28.33 | $28.24 | $28.27 | $28.07 | 1,360 |
| 2025-03-17 | $27.89 | $28.42 | $27.89 | $28.39 | $28.19 | 1,354 |
| 2025-03-14 | $27.85 | $27.97 | $27.85 | $27.97 | $27.77 | 3,765 |
| 2025-03-13 | $27.85 | $27.85 | $27.85 | $27.85 | $27.65 | 107 |
| 2025-03-12 | $27.92 | $28.05 | $27.92 | $27.92 | $27.72 | 1,150 |
| 2025-03-11 | $28.72 | $28.72 | $28.24 | $28.24 | $28.04 | 1,709 |
| 2025-03-10 | $28.94 | $28.94 | $28.72 | $28.72 | $28.51 | 1,926 |
| 2025-03-07 | $28.19 | $28.79 | $28.19 | $28.60 | $28.40 | 1,375 |
| 2025-03-06 | $28.08 | $28.24 | $28.08 | $28.24 | $28.04 | 5,392 |
| 2025-03-05 | $28.02 | $28.29 | $28.02 | $28.25 | $28.05 | 1,852 |
| 2025-03-04 | $28.18 | $28.27 | $28.01 | $28.01 | $27.81 | 1,543 |
| 2025-03-03 | $28.40 | $28.40 | $28.12 | $28.18 | $27.98 | 2,226 |
| 2025-02-28 | $27.88 | $28.24 | $27.86 | $28.24 | $28.04 | 1,888 |
| 2025-02-27 | $27.89 | $28.01 | $27.86 | $27.86 | $27.66 | 1,225 |
| 2025-02-26 | $28.26 | $28.26 | $28.06 | $28.06 | $27.86 | 1,608 |
| 2025-02-25 | $28.43 | $28.44 | $28.31 | $28.42 | $28.22 | 5,592 |
| 2025-02-24 | $28.22 | $28.37 | $28.22 | $28.27 | $28.07 | 2,922 |
| 2025-02-21 | $28.00 | $28.00 | $27.99 | $27.99 | $27.80 | 475 |
| 2025-02-20 | $27.68 | $27.87 | $27.66 | $27.87 | $27.68 | 8,293 |
| 2025-02-19 | $27.47 | $27.70 | $27.47 | $27.68 | $27.48 | 2,235 |
| 2025-02-18 | $27.01 | $27.44 | $27.01 | $27.35 | $27.16 | 3,199 |
| 2025-02-14 | $27.30 | $27.30 | $27.27 | $27.27 | $27.08 | 455 |
| 2025-02-13 | $27.42 | $27.63 | $27.42 | $27.63 | $27.44 | 1,965 |
| 2025-02-12 | $27.16 | $27.35 | $27.16 | $27.35 | $27.15 | 1,776 |
| 2025-02-11 | $27.10 | $27.21 | $27.10 | $27.21 | $27.01 | 1,353 |
| 2025-02-10 | $27.42 | $27.42 | $27.22 | $27.24 | $27.04 | 4,236 |
| 2025-02-07 | $27.44 | $27.44 | $27.34 | $27.37 | $27.17 | 1,710 |
| 2025-02-06 | $27.88 | $27.96 | $27.70 | $27.73 | $27.53 | 35,505 |
| 2025-02-05 | $27.82 | $28.01 | $27.82 | $28.01 | $27.81 | 1,274 |
| 2025-02-04 | $27.51 | $27.62 | $27.50 | $27.61 | $27.42 | 1,396 |
| 2025-02-03 | $27.44 | $27.76 | $27.44 | $27.76 | $27.56 | 440 |
| 2025-01-31 | $28.00 | $28.02 | $27.74 | $27.74 | $27.74 | 3,160 |
| 2025-01-30 | $27.85 | $27.98 | $27.81 | $27.87 | $27.87 | 2,127 |
| 2025-01-29 | $27.69 | $27.80 | $27.55 | $27.71 | $27.71 | 3,180 |
| 2025-01-28 | $27.82 | $27.82 | $27.61 | $27.61 | $27.61 | 1,029 |
| 2025-01-27 | $27.85 | $27.95 | $27.74 | $27.95 | $27.95 | 3,831 |
| 2025-01-24 | $27.41 | $27.44 | $27.28 | $27.38 | $27.38 | 3,088 |
| 2025-01-23 | $27.03 | $27.42 | $27.03 | $27.42 | $27.42 | 2,122 |
| 2025-01-22 | $27.05 | $27.14 | $27.04 | $27.04 | $27.04 | 5,176 |
| 2025-01-21 | $27.00 | $27.28 | $27.00 | $27.23 | $27.23 | 8,207 |
| 2025-01-17 | $26.96 | $27.07 | $26.92 | $26.92 | $26.92 | 5,190 |
| 2025-01-16 | $27.00 | $27.12 | $26.99 | $27.12 | $27.12 | 1,218 |
| 2025-01-15 | $27.17 | $27.17 | $26.90 | $26.99 | $26.99 | 4,428 |
| 2025-01-14 | $27.25 | $27.25 | $26.85 | $26.88 | $26.88 | 710 |
| 2025-01-13 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 116 |
| 2025-01-10 | $26.96 | $26.96 | $26.90 | $26.92 | $26.92 | 910 |
| 2025-01-08 | $27.02 | $27.16 | $27.01 | $27.14 | $27.14 | 1,335 |
| 2025-01-07 | $27.29 | $27.29 | $27.14 | $27.24 | $27.24 | 3,590 |
| 2025-01-06 | $27.06 | $27.07 | $27.06 | $27.06 | $27.06 | 502 |
| 2025-01-03 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 285 |
| 2025-01-02 | $27.22 | $27.22 | $26.99 | $27.03 | $27.03 | 961 |
| 2024-12-31 | $26.95 | $27.02 | $26.87 | $26.97 | $26.97 | 5,785 |
| 2024-12-30 | $27.09 | $27.09 | $26.82 | $26.85 | $26.85 | 2,573 |
| 2024-12-27 | $27.28 | $27.28 | $27.24 | $27.24 | $27.24 | 1,314 |
| 2024-12-26 | $27.20 | $27.39 | $27.20 | $27.39 | $27.39 | 853 |
| 2024-12-24 | $27.19 | $27.21 | $27.19 | $27.21 | $27.21 | 235 |
| 2024-12-23 | $27.07 | $27.24 | $27.07 | $27.24 | $27.24 | 566 |
| 2024-12-20 | $26.93 | $27.05 | $26.89 | $26.98 | $26.98 | 2,078 |
| 2024-12-19 | $26.66 | $26.84 | $26.65 | $26.74 | $26.74 | 3,416 |
| 2024-12-18 | $27.38 | $27.40 | $26.83 | $26.83 | $26.83 | 497 |
| 2024-12-17 | $27.49 | $27.50 | $27.49 | $27.50 | $27.50 | 1,684 |
| 2024-12-16 | $27.53 | $27.53 | $27.25 | $27.26 | $27.26 | 1,180 |
| 2024-12-13 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 259 |
| 2024-12-12 | $27.76 | $27.76 | $27.59 | $27.59 | $27.46 | 661 |
| 2024-12-11 | $27.69 | $27.78 | $27.69 | $27.70 | $27.57 | 2,939 |
| 2024-12-10 | $27.79 | $27.98 | $27.79 | $27.83 | $27.70 | 817 |
| 2024-12-09 | $28.16 | $28.22 | $28.10 | $28.10 | $27.96 | 840 |
| 2024-12-06 | $28.12 | $28.14 | $28.07 | $28.10 | $27.97 | 2,743 |
| 2024-12-05 | $28.12 | $28.15 | $28.08 | $28.08 | $27.95 | 1,051 |
| 2024-12-04 | $28.09 | $28.20 | $28.09 | $28.17 | $28.03 | 3,043 |
| 2024-12-03 | $28.34 | $28.36 | $28.15 | $28.15 | $28.01 | 859 |
| 2024-12-02 | $28.16 | $28.39 | $28.16 | $28.38 | $28.25 | 2,615 |
| 2024-11-29 | $28.44 | $28.45 | $28.36 | $28.36 | $28.23 | 738 |
| 2024-11-27 | $28.48 | $28.48 | $28.39 | $28.46 | $28.32 | 2,031 |
| 2024-11-26 | $28.26 | $28.26 | $28.26 | $28.26 | $28.13 | 139 |
| 2024-11-25 | $28.46 | $28.46 | $28.27 | $28.29 | $28.16 | 10,593 |
| 2024-11-22 | $27.95 | $28.12 | $27.95 | $28.09 | $27.96 | 1,470 |
| 2024-11-21 | $27.41 | $27.82 | $27.41 | $27.78 | $27.65 | 7,712 |
| 2024-11-20 | $27.33 | $27.38 | $27.33 | $27.38 | $27.25 | 590 |
| 2024-11-19 | $26.83 | $27.15 | $26.83 | $27.13 | $27.13 | 2,619 |
| 2024-11-18 | $27.05 | $27.11 | $27.03 | $27.09 | $27.09 | 2,180 |
| 2024-11-15 | $27.48 | $27.49 | $27.10 | $27.10 | $27.10 | 8,412 |
| 2024-11-14 | $28.27 | $28.33 | $27.98 | $27.99 | $27.99 | 3,337 |
| 2024-11-13 | $28.59 | $28.66 | $28.56 | $28.56 | $28.56 | 1,773 |
| 2024-11-12 | $28.90 | $28.90 | $28.63 | $28.63 | $28.63 | 242 |
| 2024-11-11 | $29.23 | $29.31 | $29.10 | $29.10 | $29.10 | 5,639 |
| 2024-11-08 | $29.10 | $29.23 | $29.10 | $29.16 | $29.16 | 2,449 |
| 2024-11-07 | $28.91 | $29.00 | $28.91 | $29.00 | $29.00 | 1,895 |
| 2024-11-06 | $28.51 | $28.56 | $28.51 | $28.52 | $28.52 | 3,017 |
| 2024-11-05 | $28.15 | $28.34 | $28.14 | $28.34 | $28.34 | 1,677 |
| 2024-11-04 | $28.31 | $28.31 | $28.10 | $28.10 | $28.10 | 1,082 |
| 2024-11-01 | $28.38 | $28.38 | $28.34 | $28.34 | $28.34 | 350 |
| 2024-10-31 | $28.24 | $28.32 | $28.17 | $28.27 | $28.27 | 5,060 |
| 2024-10-30 | $28.09 | $28.37 | $28.09 | $28.37 | $28.37 | 1,463 |
| 2024-10-29 | $28.27 | $28.27 | $28.16 | $28.19 | $28.19 | 3,570 |
| 2024-10-28 | $28.09 | $28.25 | $28.09 | $28.25 | $28.25 | 1,048 |
| 2024-10-25 | $28.12 | $28.14 | $27.96 | $27.96 | $27.96 | 2,368 |
| 2024-10-24 | $28.31 | $28.34 | $28.14 | $28.15 | $28.15 | 924 |
| 2024-10-23 | $28.40 | $28.40 | $28.22 | $28.26 | $28.26 | 1,036 |
| 2024-10-22 | $28.33 | $28.43 | $28.33 | $28.43 | $28.43 | 1,334 |
| 2024-10-21 | $28.85 | $28.85 | $28.47 | $28.47 | $28.47 | 4,119 |
| 2024-10-18 | $28.68 | $28.88 | $28.68 | $28.81 | $28.81 | 1,251 |
| 2024-10-17 | $28.83 | $28.85 | $28.79 | $28.79 | $28.79 | 3,029 |
| 2024-10-16 | $28.93 | $29.00 | $28.89 | $28.91 | $28.91 | 4,728 |
| 2024-10-15 | $28.68 | $29.00 | $28.68 | $28.90 | $28.90 | 8,668 |
| 2024-10-14 | $28.51 | $28.74 | $28.51 | $28.74 | $28.74 | 1,574 |
| 2024-10-11 | $28.53 | $28.66 | $28.53 | $28.66 | $28.66 | 450 |
| 2024-10-10 | $28.45 | $28.45 | $28.34 | $28.41 | $28.41 | 2,553 |
| 2024-10-09 | $28.39 | $28.56 | $28.39 | $28.56 | $28.56 | 2,356 |
| 2024-10-08 | $28.37 | $28.39 | $28.31 | $28.36 | $28.36 | 8,272 |
| 2024-10-07 | $28.54 | $28.58 | $28.33 | $28.34 | $28.34 | 2,615 |
| 2024-10-04 | $28.52 | $28.57 | $28.48 | $28.57 | $28.57 | 990 |
| 2024-10-03 | $28.65 | $28.65 | $28.40 | $28.42 | $28.42 | 3,723 |
| 2024-10-02 | $28.68 | $28.73 | $28.67 | $28.67 | $28.67 | 807 |
| 2024-10-01 | $28.70 | $28.75 | $28.62 | $28.75 | $28.75 | 3,412 |
| 2024-09-30 | $28.72 | $28.85 | $28.68 | $28.84 | $28.84 | 23,452 |
| 2024-09-27 | $28.70 | $28.83 | $28.70 | $28.70 | $28.70 | 1,060 |
| 2024-09-26 | $28.58 | $28.59 | $28.58 | $28.59 | $28.59 | 749 |
| 2024-09-25 | $28.67 | $28.67 | $28.55 | $28.55 | $28.43 | 3,805 |
| 2024-09-24 | $28.98 | $29.01 | $28.96 | $29.01 | $28.88 | 10,248 |
| 2024-09-23 | $29.28 | $29.28 | $29.11 | $29.12 | $29.00 | 2,062 |
| 2024-09-20 | $29.24 | $29.30 | $29.24 | $29.30 | $29.18 | 644 |
| 2024-09-19 | $29.69 | $29.69 | $29.44 | $29.44 | $29.31 | 2,010 |
| 2024-09-18 | $29.31 | $29.44 | $29.31 | $29.36 | $29.24 | 1,179 |
| 2024-09-17 | $29.54 | $29.59 | $29.30 | $29.41 | $29.28 | 2,758 |
| 2024-09-16 | $29.42 | $29.54 | $29.42 | $29.54 | $29.54 | 1,721 |
| 2024-09-13 | $29.10 | $29.19 | $29.10 | $29.19 | $29.19 | 1,391 |
| 2024-09-12 | $28.65 | $28.99 | $28.65 | $28.99 | $28.99 | 995 |
| 2024-09-11 | $28.58 | $28.90 | $28.49 | $28.90 | $28.90 | 2,069 |
| 2024-09-10 | $28.75 | $28.96 | $28.67 | $28.96 | $28.96 | 15,306 |
| 2024-09-09 | $28.89 | $28.98 | $28.86 | $28.86 | $28.86 | 9,403 |
| 2024-09-06 | $28.83 | $28.83 | $28.69 | $28.71 | $28.71 | 937 |
| 2024-09-05 | $28.94 | $29.01 | $28.94 | $28.95 | $28.95 | 2,566 |
| 2024-09-04 | $29.17 | $29.27 | $29.17 | $29.27 | $29.27 | 2,153 |
| 2024-09-03 | $29.66 | $29.66 | $29.29 | $29.29 | $29.29 | 584 |
| 2024-08-30 | $29.61 | $29.66 | $29.42 | $29.66 | $29.66 | 3,622 |
| 2024-08-29 | $29.59 | $29.72 | $29.49 | $29.50 | $29.50 | 1,866 |
| 2024-08-28 | $29.50 | $29.56 | $29.42 | $29.52 | $29.52 | 3,440 |
| 2024-08-27 | $29.42 | $29.42 | $29.25 | $29.36 | $29.36 | 26,618 |
| 2024-08-26 | $29.46 | $29.50 | $29.41 | $29.42 | $29.42 | 7,502 |
| 2024-08-23 | $29.23 | $29.38 | $29.23 | $29.38 | $29.38 | 1,277 |
| 2024-08-22 | $29.16 | $29.17 | $29.08 | $29.16 | $29.16 | 2,801 |
| 2024-08-21 | $29.24 | $29.31 | $29.22 | $29.30 | $29.30 | 1,628 |
| 2024-08-20 | $29.22 | $29.23 | $29.14 | $29.16 | $29.16 | 12,094 |
| 2024-08-19 | $28.85 | $29.14 | $28.85 | $29.14 | $29.14 | 2,890 |
| 2024-08-16 | $28.59 | $28.66 | $28.48 | $28.64 | $28.64 | 1,602 |
| 2024-08-15 | $28.59 | $28.63 | $28.56 | $28.59 | $28.59 | 1,074 |
| 2024-08-14 | $28.45 | $28.45 | $28.35 | $28.40 | $28.40 | 1,622 |
| 2024-08-13 | $28.28 | $28.44 | $28.28 | $28.44 | $28.44 | 1,782 |
| 2024-08-12 | $28.24 | $28.24 | $28.00 | $28.06 | $28.06 | 1,190 |
| 2024-08-09 | $28.10 | $28.25 | $28.10 | $28.21 | $28.21 | 1,838 |
| 2024-08-08 | $28.08 | $28.18 | $27.99 | $28.18 | $28.18 | 853 |
| 2024-08-07 | $27.86 | $28.00 | $27.60 | $27.63 | $27.63 | 5,359 |
| 2024-08-06 | $28.06 | $28.15 | $27.88 | $27.88 | $27.88 | 1,342 |
| 2024-08-05 | $27.77 | $28.06 | $27.66 | $27.86 | $27.86 | 15,691 |
| 2024-08-02 | $28.75 | $28.75 | $28.26 | $28.63 | $28.63 | 1,693 |
| 2024-08-01 | $28.73 | $28.86 | $28.63 | $28.86 | $28.86 | 3,290 |
| 2024-07-31 | $28.77 | $28.84 | $28.55 | $28.55 | $28.55 | 1,873 |
| 2024-07-30 | $28.98 | $28.98 | $28.80 | $28.95 | $28.95 | 782 |
| 2024-07-29 | $29.13 | $29.13 | $28.92 | $28.99 | $28.99 | 1,662 |
| 2024-07-26 | $29.11 | $29.17 | $29.06 | $29.10 | $29.10 | 3,999 |
| 2024-07-25 | $28.72 | $29.00 | $28.72 | $28.77 | $28.77 | 4,629 |
| 2024-07-24 | $28.24 | $28.46 | $28.24 | $28.46 | $28.46 | 2,841 |
| 2024-07-23 | $28.27 | $28.27 | $28.18 | $28.20 | $28.20 | 1,054 |
| 2024-07-22 | $28.31 | $28.34 | $28.31 | $28.34 | $28.34 | 1,263 |
| 2024-07-19 | $28.22 | $28.22 | $28.15 | $28.19 | $28.19 | 1,503 |
| 2024-07-18 | $28.49 | $28.67 | $28.13 | $28.13 | $28.13 | 11,460 |
| 2024-07-17 | $28.59 | $28.72 | $28.56 | $28.56 | $28.56 | 8,198 |
| 2024-07-16 | $28.13 | $28.35 | $28.13 | $28.35 | $28.35 | 4,375 |
| 2024-07-15 | $28.06 | $28.09 | $27.95 | $28.02 | $28.02 | 6,420 |
| 2024-07-12 | $28.13 | $28.20 | $28.03 | $28.04 | $28.04 | 8,771 |
| 2024-07-11 | $27.70 | $27.98 | $27.70 | $27.96 | $27.96 | 6,325 |
| 2024-07-10 | $27.42 | $27.60 | $27.31 | $27.60 | $27.60 | 6,120 |
| 2024-07-09 | $27.18 | $27.33 | $27.18 | $27.33 | $27.33 | 10,423 |
| 2024-07-08 | $27.11 | $27.20 | $27.02 | $27.11 | $27.11 | 36,502 |
| 2024-07-05 | $26.82 | $26.94 | $26.69 | $26.94 | $26.94 | 78,461 |
| 2024-07-03 | $26.97 | $26.97 | $26.75 | $26.75 | $26.75 | 1,221 |
| 2024-07-02 | $27.02 | $27.03 | $26.97 | $26.97 | $26.97 | 811 |
| 2024-07-01 | $27.35 | $27.35 | $27.27 | $27.27 | $27.27 | 1,353 |
| 2024-06-28 | $27.32 | $27.49 | $27.24 | $27.24 | $27.24 | 2,125 |
| 2024-06-27 | $27.34 | $27.34 | $27.25 | $27.29 | $27.29 | 3,167 |
| 2024-06-26 | $27.51 | $27.58 | $27.45 | $27.48 | $27.35 | 7,490 |
| 2024-06-25 | $27.83 | $27.83 | $27.62 | $27.62 | $27.50 | 1,073 |
| 2024-06-24 | $27.42 | $27.86 | $27.42 | $27.78 | $27.65 | 14,488 |
| 2024-06-21 | $27.51 | $27.51 | $27.39 | $27.50 | $27.37 | 3,020 |
| 2024-06-20 | $26.99 | $27.29 | $26.99 | $27.27 | $27.14 | 3,001 |
| 2024-06-18 | $27.06 | $27.07 | $27.03 | $27.03 | $26.90 | 638 |
| 2024-06-17 | $26.78 | $27.03 | $26.78 | $26.99 | $26.86 | 2,787 |
| 2024-06-14 | $26.95 | $27.05 | $26.95 | $27.05 | $26.92 | 933 |
| 2024-06-13 | $27.05 | $27.14 | $27.03 | $27.11 | $26.98 | 13,880 |
| 2024-06-12 | $27.19 | $27.26 | $27.09 | $27.18 | $27.05 | 1,248 |
| 2024-06-11 | $27.03 | $27.17 | $27.03 | $27.17 | $27.04 | 496 |
| 2024-06-10 | $26.88 | $27.22 | $26.88 | $27.20 | $27.07 | 2,857 |
| 2024-06-07 | $27.16 | $27.16 | $27.09 | $27.09 | $26.96 | 3,385 |
| 2024-06-06 | $27.04 | $27.13 | $27.03 | $27.05 | $26.92 | 1,101 |
| 2024-06-05 | $26.89 | $27.06 | $26.82 | $27.06 | $26.93 | 4,540 |
| 2024-06-04 | $26.83 | $26.93 | $26.74 | $26.85 | $26.72 | 1,823 |
| 2024-06-03 | $26.59 | $26.97 | $26.59 | $26.84 | $26.72 | 2,500 |
| 2024-05-31 | $26.41 | $26.57 | $26.40 | $26.57 | $26.44 | 6,197 |
| 2024-05-30 | $26.08 | $26.31 | $26.08 | $26.26 | $26.13 | 6,133 |
| 2024-05-29 | $26.11 | $26.11 | $26.02 | $26.07 | $25.95 | 1,759 |
| 2024-05-28 | $26.68 | $26.68 | $26.17 | $26.28 | $26.15 | 2,796 |
| 2024-05-24 | $26.64 | $26.71 | $26.63 | $26.63 | $26.50 | 2,926 |
| 2024-05-23 | $26.87 | $26.87 | $26.65 | $26.69 | $26.69 | 1,734 |
| 2024-05-22 | $26.99 | $27.14 | $26.93 | $27.08 | $27.08 | 5,705 |
| 2024-05-21 | $26.98 | $27.03 | $26.97 | $27.03 | $27.03 | 840 |
| 2024-05-20 | $27.18 | $27.18 | $27.10 | $27.14 | $27.14 | 3,682 |
| 2024-05-17 | $26.99 | $27.16 | $26.99 | $27.16 | $27.16 | 1,277 |
| 2024-05-16 | $27.12 | $27.17 | $27.12 | $27.17 | $27.17 | 651 |
| 2024-05-15 | $27.30 | $27.34 | $27.27 | $27.34 | $27.34 | 2,110 |
| 2024-05-14 | $27.10 | $27.10 | $26.86 | $27.02 | $27.02 | 1,691 |
| 2024-05-13 | $27.03 | $27.03 | $26.91 | $26.99 | $26.99 | 5,418 |
| 2024-05-10 | $26.85 | $26.85 | $26.77 | $26.80 | $26.80 | 1,217 |
| 2024-05-09 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 247 |
| 2024-05-08 | $26.83 | $26.85 | $26.74 | $26.76 | $26.76 | 7,089 |
| 2024-05-07 | $26.84 | $26.84 | $26.83 | $26.83 | $26.83 | 301 |
| 2024-05-06 | $26.77 | $26.80 | $26.65 | $26.80 | $26.80 | 1,658 |
| 2024-05-03 | $26.63 | $26.65 | $26.62 | $26.65 | $26.65 | 2,315 |
| 2024-05-02 | $26.43 | $26.56 | $26.32 | $26.46 | $26.46 | 67,872 |
| 2024-05-01 | $26.09 | $26.58 | $26.09 | $26.43 | $26.43 | 2,520 |
| 2024-04-30 | $26.05 | $26.12 | $25.96 | $25.99 | $25.99 | 1,895 |
| 2024-04-29 | $26.18 | $26.18 | $26.10 | $26.10 | $26.10 | 2,512 |
| 2024-04-26 | $25.89 | $25.96 | $25.89 | $25.91 | $25.91 | 1,704 |
| 2024-04-25 | $26.14 | $26.14 | $25.85 | $25.85 | $25.85 | 569 |
| 2024-04-24 | $26.07 | $26.22 | $26.07 | $26.22 | $26.22 | 2,796 |
| 2024-04-23 | $26.17 | $26.32 | $26.17 | $26.28 | $26.28 | 3,374 |
| 2024-04-22 | $25.90 | $26.10 | $25.90 | $25.96 | $25.96 | 3,588 |
| 2024-04-19 | $25.76 | $25.86 | $25.73 | $25.86 | $25.86 | 1,159 |
| 2024-04-18 | $25.83 | $25.83 | $25.74 | $25.78 | $25.78 | 999 |
| 2024-04-17 | $25.82 | $25.89 | $25.78 | $25.82 | $25.82 | 2,160 |
| 2024-04-16 | $26.02 | $26.02 | $25.86 | $25.86 | $25.86 | 681 |
| 2024-04-15 | $26.27 | $26.30 | $25.98 | $26.02 | $26.02 | 2,557 |
| 2024-04-12 | $26.26 | $26.26 | $26.04 | $26.08 | $26.08 | 2,977 |
| 2024-04-11 | $26.57 | $26.74 | $26.57 | $26.62 | $26.62 | 1,407 |
| 2024-04-10 | $26.80 | $26.80 | $26.65 | $26.73 | $26.73 | 2,360 |
| 2024-04-09 | $27.00 | $27.05 | $27.00 | $27.05 | $27.05 | 1,167 |
| 2024-04-08 | $26.96 | $27.00 | $26.92 | $26.98 | $26.98 | 4,341 |
| 2024-04-05 | $27.14 | $27.14 | $26.99 | $26.99 | $26.99 | 1,318 |
| 2024-04-04 | $27.37 | $27.37 | $26.96 | $26.96 | $26.96 | 1,349 |
| 2024-04-03 | $27.28 | $27.49 | $27.28 | $27.30 | $27.30 | 3,295 |
| 2024-04-02 | $27.61 | $27.61 | $27.46 | $27.51 | $27.51 | 1,558 |
| 2024-04-01 | $27.95 | $27.95 | $27.76 | $27.76 | $27.76 | 1,909 |
| 2024-03-28 | $28.06 | $28.09 | $28.00 | $28.01 | $28.01 | 2,380 |
| 2024-03-27 | $27.79 | $28.02 | $27.77 | $28.02 | $28.02 | 11,683 |
| 2024-03-26 | $27.65 | $27.65 | $27.60 | $27.60 | $27.60 | 522 |
| 2024-03-25 | $27.65 | $27.65 | $27.56 | $27.60 | $27.60 | 1,515 |
| 2024-03-22 | $27.74 | $27.74 | $27.57 | $27.57 | $27.57 | 1,456 |
| 2024-03-21 | $27.75 | $27.83 | $27.70 | $27.73 | $27.73 | 7,896 |
| 2024-03-20 | $27.49 | $27.65 | $27.49 | $27.65 | $27.58 | 1,269 |
| 2024-03-19 | $27.38 | $27.65 | $27.38 | $27.65 | $27.58 | 2,463 |
| 2024-03-18 | $27.51 | $27.53 | $27.49 | $27.49 | $27.42 | 1,398 |
| 2024-03-15 | $27.60 | $27.60 | $27.57 | $27.57 | $27.50 | 276 |
| 2024-03-14 | $27.65 | $27.65 | $27.55 | $27.61 | $27.54 | 2,129 |
| 2024-03-13 | $28.12 | $28.12 | $27.93 | $27.93 | $27.86 | 1,056 |
| 2024-03-12 | $28.07 | $28.08 | $28.04 | $28.06 | $27.99 | 2,817 |
| 2024-03-11 | $28.09 | $28.10 | $27.95 | $28.06 | $27.99 | 7,284 |
| 2024-03-08 | $28.04 | $28.15 | $28.04 | $28.05 | $27.98 | 7,740 |
| 2024-03-07 | $27.89 | $27.97 | $27.89 | $27.91 | $27.84 | 8,775 |
| 2024-03-06 | $27.83 | $27.97 | $27.83 | $27.86 | $27.79 | 3,570 |
| 2024-03-05 | $27.74 | $27.75 | $27.66 | $27.73 | $27.66 | 47,556 |
| 2024-03-04 | $28.05 | $28.05 | $27.72 | $27.74 | $27.67 | 25,047 |
| 2024-03-01 | $27.80 | $28.04 | $27.80 | $28.03 | $27.96 | 3,264 |
| 2024-02-29 | $27.78 | $27.82 | $27.72 | $27.73 | $27.66 | 3,439 |
| 2024-02-28 | $28.20 | $28.20 | $28.10 | $28.10 | $28.03 | 350 |
| 2024-02-27 | $28.16 | $28.34 | $28.16 | $28.34 | $28.27 | 1,035 |
| 2024-02-26 | $28.41 | $28.41 | $28.29 | $28.29 | $28.22 | 4,010 |
| 2024-02-23 | $28.16 | $28.37 | $28.16 | $28.34 | $28.34 | 21,486 |
| 2024-02-22 | $27.87 | $28.12 | $27.87 | $28.03 | $28.03 | 4,812 |
| 2024-02-21 | $27.73 | $27.83 | $27.59 | $27.83 | $27.83 | 5,292 |
| 2024-02-20 | $27.91 | $27.91 | $27.64 | $27.64 | $27.64 | 65,774 |
| 2024-02-16 | $27.68 | $27.97 | $27.68 | $27.81 | $27.81 | 13,240 |
| 2024-02-15 | $27.76 | $27.80 | $27.70 | $27.80 | $27.80 | 2,222 |
| 2024-02-14 | $27.29 | $27.35 | $27.26 | $27.35 | $27.35 | 3,074 |
| 2024-02-13 | $27.27 | $27.27 | $27.11 | $27.11 | $27.11 | 762 |
| 2024-02-12 | $27.37 | $27.55 | $27.36 | $27.55 | $27.55 | 858 |
| 2024-02-09 | $27.33 | $27.44 | $27.33 | $27.41 | $27.41 | 582 |
| 2024-02-08 | $27.17 | $27.32 | $27.17 | $27.29 | $27.29 | 4,345 |
| 2024-02-07 | $27.52 | $27.52 | $27.30 | $27.30 | $27.30 | 2,556 |
| 2024-02-06 | $27.31 | $27.51 | $27.31 | $27.47 | $27.47 | 2,566 |
| 2024-02-05 | $27.05 | $27.24 | $27.05 | $27.12 | $27.12 | 4,126 |
| 2024-02-02 | $27.19 | $27.22 | $27.05 | $27.14 | $27.14 | 3,964 |
| 2024-02-01 | $26.95 | $27.30 | $26.93 | $27.29 | $27.29 | 3,013 |
| 2024-01-31 | $27.25 | $27.32 | $26.97 | $26.97 | $26.97 | 2,305 |
| 2024-01-30 | $27.17 | $27.28 | $27.17 | $27.25 | $27.25 | 3,816 |
| 2024-01-29 | $27.23 | $27.35 | $27.16 | $27.35 | $27.35 | 2,352 |
| 2024-01-26 | $27.27 | $27.27 | $27.13 | $27.18 | $27.18 | 3,437 |
| 2024-01-25 | $27.07 | $27.13 | $27.05 | $27.13 | $27.13 | 1,778 |
| 2024-01-24 | $27.23 | $27.26 | $27.02 | $27.02 | $27.02 | 4,652 |
| 2024-01-23 | $27.08 | $27.24 | $26.98 | $27.24 | $27.24 | 7,419 |
| 2024-01-22 | $27.10 | $27.22 | $27.03 | $27.09 | $27.09 | 14,787 |
| 2024-01-19 | $26.91 | $27.05 | $26.85 | $27.00 | $27.00 | 3,924 |
| 2024-01-18 | $26.93 | $26.96 | $26.70 | $26.96 | $26.96 | 2,296 |
| 2024-01-17 | $26.99 | $27.02 | $26.93 | $26.93 | $26.93 | 2,482 |
| 2024-01-16 | $27.13 | $27.16 | $27.04 | $27.09 | $27.09 | 2,423 |
| 2024-01-12 | $27.28 | $27.45 | $27.27 | $27.29 | $27.29 | 8,289 |
| 2024-01-11 | $27.17 | $27.24 | $27.08 | $27.24 | $27.24 | 4,715 |
| 2024-01-10 | $27.38 | $27.39 | $27.34 | $27.39 | $27.39 | 5,086 |
| 2024-01-09 | $27.38 | $27.57 | $27.33 | $27.33 | $27.33 | 11,026 |
| 2024-01-08 | $27.04 | $27.46 | $27.01 | $27.46 | $27.46 | 10,395 |
| 2024-01-05 | $27.15 | $27.37 | $27.15 | $27.31 | $27.31 | 14,988 |
| 2024-01-04 | $27.25 | $27.29 | $27.19 | $27.26 | $27.26 | 50,865 |
| 2024-01-03 | $27.29 | $27.29 | $27.10 | $27.10 | $27.10 | 3,428 |
| 2024-01-02 | $26.69 | $27.25 | $26.69 | $27.24 | $27.24 | 22,293 |
| 2023-12-29 | $26.69 | $26.69 | $26.60 | $26.62 | $26.62 | 1,438 |
| 2023-12-28 | $26.75 | $26.75 | $26.68 | $26.68 | $26.68 | 799 |
| 2023-12-27 | $26.56 | $26.61 | $26.53 | $26.60 | $26.60 | 1,212 |
| 2023-12-26 | $26.38 | $26.49 | $26.38 | $26.48 | $26.48 | 1,188 |
| 2023-12-22 | $26.24 | $26.43 | $26.24 | $26.36 | $26.36 | 973 |
| 2023-12-21 | $26.13 | $26.25 | $26.13 | $26.25 | $26.13 | 1,904 |
| 2023-12-20 | $26.37 | $26.37 | $25.94 | $25.94 | $25.82 | 6,350 |
| 2023-12-19 | $26.21 | $26.43 | $26.21 | $26.43 | $26.30 | 3,090 |
| 2023-12-18 | $26.18 | $26.21 | $26.06 | $26.09 | $25.97 | 10,974 |
| 2023-12-15 | $26.20 | $26.20 | $26.11 | $26.18 | $26.06 | 1,025 |
| 2023-12-14 | $26.41 | $26.49 | $26.25 | $26.30 | $26.18 | 10,814 |
| 2023-12-13 | $25.64 | $26.40 | $25.64 | $26.38 | $26.26 | 4,953 |
| 2023-12-12 | $25.65 | $25.80 | $25.56 | $25.76 | $25.64 | 4,373 |
| 2023-12-11 | $25.42 | $25.57 | $25.42 | $25.52 | $25.52 | 6,947 |
| 2023-12-08 | $25.36 | $25.43 | $25.31 | $25.34 | $25.34 | 2,679 |
| 2023-12-07 | $25.26 | $25.40 | $25.26 | $25.35 | $25.35 | 111,864 |
| 2023-12-06 | $25.35 | $25.46 | $25.29 | $25.29 | $25.29 | 3,762 |
| 2023-12-05 | $25.22 | $25.31 | $25.22 | $25.26 | $25.26 | 708 |
| 2023-12-04 | $25.13 | $25.40 | $25.05 | $25.33 | $25.33 | 1,970 |
| 2023-12-01 | $24.93 | $25.14 | $24.90 | $25.12 | $25.12 | 4,331 |
| 2023-11-30 | $24.70 | $24.98 | $24.70 | $24.98 | $24.98 | 3,922 |
| 2023-11-29 | $24.50 | $24.62 | $24.48 | $24.54 | $24.54 | 7,883 |
| 2023-11-28 | $24.47 | $24.49 | $24.37 | $24.39 | $24.39 | 7,551 |
| 2023-11-27 | $24.65 | $24.65 | $24.51 | $24.55 | $24.55 | 28,462 |
| 2023-11-24 | $24.77 | $24.79 | $24.73 | $24.73 | $24.73 | 951 |
| 2023-11-22 | $24.56 | $24.67 | $24.56 | $24.61 | $24.61 | 3,463 |
| 2023-11-21 | $24.53 | $24.59 | $24.48 | $24.48 | $24.48 | 3,404 |
| 2023-11-20 | $24.52 | $24.61 | $24.52 | $24.59 | $24.59 | 1,975 |
| 2023-11-17 | $24.45 | $24.50 | $24.44 | $24.50 | $24.50 | 7,658 |
| 2023-11-16 | $24.29 | $24.39 | $24.29 | $24.39 | $24.39 | 2,806 |
| 2023-11-15 | $24.49 | $24.63 | $24.46 | $24.56 | $24.56 | 9,909 |
| 2023-11-14 | $24.39 | $24.53 | $24.39 | $24.46 | $24.46 | 906 |
| 2023-11-13 | $23.98 | $24.14 | $23.94 | $24.14 | $24.14 | 1,116 |
| 2023-11-10 | $24.14 | $24.17 | $23.85 | $24.17 | $24.17 | 41,622 |
| 2023-11-09 | $24.22 | $24.26 | $24.03 | $24.06 | $24.06 | 2,089 |
| 2023-11-08 | $24.77 | $24.79 | $24.66 | $24.77 | $24.77 | 3,155 |
| 2023-11-07 | $24.84 | $24.99 | $24.84 | $24.96 | $24.96 | 2,056 |
| 2023-11-06 | $24.99 | $24.99 | $24.86 | $24.86 | $24.86 | 1,188 |
| 2023-11-03 | $24.65 | $24.99 | $24.65 | $24.86 | $24.86 | 2,061 |
| 2023-11-02 | $24.39 | $24.44 | $24.39 | $24.44 | $24.44 | 556 |
| 2023-11-01 | $24.10 | $24.21 | $24.10 | $24.19 | $24.19 | 860 |
| 2023-10-31 | $23.86 | $24.04 | $23.86 | $24.04 | $24.04 | 7,046 |
| 2023-10-30 | $24.05 | $24.06 | $24.01 | $24.01 | $24.01 | 666 |
| 2023-10-27 | $24.01 | $24.01 | $23.92 | $23.92 | $23.92 | 1,162 |
| 2023-10-26 | $24.63 | $24.66 | $24.58 | $24.58 | $24.58 | 868 |
| 2023-10-25 | $24.76 | $24.76 | $24.70 | $24.73 | $24.73 | 2,071 |
| 2023-10-24 | $24.90 | $24.99 | $24.90 | $24.99 | $24.99 | 1,212 |
| 2023-10-23 | $24.97 | $24.97 | $24.71 | $24.71 | $24.71 | 1,495 |
| 2023-10-20 | $25.08 | $25.13 | $25.03 | $25.03 | $25.03 | 678 |
| 2023-10-19 | $24.96 | $25.07 | $24.96 | $25.07 | $25.07 | 523 |
| 2023-10-18 | $25.77 | $25.77 | $25.38 | $25.45 | $25.45 | 2,573 |
| 2023-10-17 | $25.86 | $25.95 | $25.80 | $25.82 | $25.82 | 3,093 |
| 2023-10-16 | $25.78 | $25.91 | $25.78 | $25.89 | $25.89 | 3,171 |
| 2023-10-13 | $25.62 | $25.62 | $25.47 | $25.61 | $25.61 | 5,593 |
| 2023-10-12 | $25.73 | $25.76 | $25.49 | $25.51 | $25.51 | 10,639 |
| 2023-10-11 | $25.70 | $25.76 | $25.70 | $25.76 | $25.76 | 584 |
| 2023-10-10 | $25.59 | $25.68 | $25.53 | $25.68 | $25.68 | 414 |
| 2023-10-09 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 153 |
| 2023-10-06 | $25.73 | $25.73 | $25.65 | $25.65 | $25.65 | 494 |
| 2023-10-05 | $25.27 | $25.47 | $25.27 | $25.47 | $25.47 | 388 |
| 2023-10-04 | $25.21 | $25.25 | $25.21 | $25.25 | $25.25 | 214 |
| 2023-10-03 | $25.28 | $25.28 | $25.05 | $25.19 | $25.19 | 1,465 |
| 2023-10-02 | $25.56 | $25.56 | $25.27 | $25.44 | $25.44 | 1,428 |
| 2023-09-29 | $25.77 | $25.77 | $25.57 | $25.57 | $25.57 | 1,555 |
| 2023-09-28 | $25.74 | $25.75 | $25.62 | $25.74 | $25.74 | 4,448 |
| 2023-09-27 | $25.89 | $25.89 | $25.52 | $25.74 | $25.74 | 22,633 |
| 2023-09-26 | $25.89 | $25.89 | $25.78 | $25.78 | $25.78 | 731 |
| 2023-09-25 | $25.74 | $25.84 | $25.71 | $25.84 | $25.84 | 15,329 |
| 2023-09-22 | $26.04 | $26.04 | $25.81 | $25.81 | $25.81 | 660 |
| 2023-09-21 | $26.22 | $26.22 | $26.05 | $26.05 | $25.98 | 4,202 |
| 2023-09-20 | $26.55 | $26.55 | $26.34 | $26.34 | $26.27 | 8,595 |
| 2023-09-19 | $26.30 | $26.40 | $26.30 | $26.35 | $26.28 | 71,847 |
| 2023-09-18 | $26.37 | $26.39 | $26.32 | $26.34 | $26.27 | 2,144 |
| 2023-09-15 | $26.60 | $26.60 | $26.40 | $26.40 | $26.33 | 771 |
| 2023-09-14 | $26.77 | $26.77 | $26.70 | $26.72 | $26.64 | 1,791 |
| 2023-09-13 | $26.66 | $26.69 | $26.56 | $26.58 | $26.51 | 4,419 |
| 2023-09-12 | $26.74 | $26.79 | $26.66 | $26.73 | $26.65 | 3,620 |
| 2023-09-11 | $26.61 | $26.74 | $26.61 | $26.69 | $26.62 | 14,310 |
| 2023-09-08 | $26.61 | $26.66 | $26.61 | $26.63 | $26.56 | 889 |
| 2023-09-07 | $26.46 | $26.57 | $26.46 | $26.48 | $26.41 | 3,191 |
| 2023-09-06 | $26.39 | $26.40 | $26.27 | $26.34 | $26.27 | 34,789 |
| 2023-09-05 | $27.08 | $27.08 | $26.63 | $26.63 | $26.56 | 2,493 |
| 2023-09-01 | $27.15 | $27.15 | $27.01 | $27.03 | $26.95 | 3,052 |
| 2023-08-31 | $27.09 | $27.12 | $26.87 | $26.87 | $26.79 | 5,354 |
| 2023-08-30 | $27.25 | $27.25 | $27.10 | $27.14 | $27.06 | 5,601 |
| 2023-08-29 | $27.18 | $27.18 | $26.96 | $27.18 | $27.10 | 4,538 |
| 2023-08-28 | $27.03 | $27.03 | $26.87 | $26.92 | $26.84 | 5,250 |
| 2023-08-25 | $26.85 | $27.00 | $26.82 | $26.89 | $26.81 | 54,385 |
| 2023-08-24 | $26.97 | $26.97 | $26.70 | $26.70 | $26.63 | 1,391 |
| 2023-08-23 | $27.04 | $27.04 | $26.88 | $26.92 | $26.84 | 10,529 |
| 2023-08-22 | $26.94 | $26.97 | $26.87 | $26.89 | $26.81 | 2,328 |
| 2023-08-21 | $26.81 | $26.99 | $26.81 | $26.98 | $26.90 | 1,800 |
| 2023-08-18 | $26.84 | $26.86 | $26.73 | $26.81 | $26.73 | 5,136 |
| 2023-08-17 | $26.86 | $26.93 | $26.83 | $26.84 | $26.76 | 2,769 |
| 2023-08-16 | $27.04 | $27.06 | $26.85 | $26.85 | $26.77 | 6,521 |
| 2023-08-15 | $27.00 | $27.15 | $27.00 | $27.05 | $26.97 | 4,793 |
| 2023-08-14 | $27.15 | $27.19 | $27.10 | $27.17 | $27.09 | 2,190 |
| 2023-08-11 | $27.15 | $27.15 | $27.06 | $27.12 | $27.04 | 10,403 |
| 2023-08-10 | $27.15 | $27.16 | $26.91 | $26.92 | $26.84 | 6,905 |
| 2023-08-09 | $26.82 | $27.00 | $26.82 | $26.85 | $26.77 | 4,464 |
| 2023-08-08 | $26.66 | $26.85 | $26.66 | $26.85 | $26.77 | 3,658 |
| 2023-08-07 | $26.19 | $26.44 | $26.19 | $26.44 | $26.37 | 1,601 |
| 2023-08-04 | $26.24 | $26.40 | $26.15 | $26.15 | $26.08 | 4,903 |
| 2023-08-03 | $26.33 | $26.33 | $26.24 | $26.24 | $26.17 | 1,111 |
| 2023-08-02 | $26.36 | $26.47 | $26.33 | $26.33 | $26.26 | 707 |
| 2023-08-01 | $26.43 | $26.43 | $26.29 | $26.34 | $26.27 | 3,417 |
| 2023-07-31 | $26.46 | $26.54 | $26.45 | $26.54 | $26.46 | 2,124 |
| 2023-07-28 | $26.49 | $26.65 | $26.49 | $26.65 | $26.58 | 1,503 |
| 2023-07-27 | $26.63 | $26.68 | $26.46 | $26.46 | $26.38 | 107,832 |
| 2023-07-26 | $26.46 | $26.58 | $26.46 | $26.57 | $26.50 | 18,275 |
| 2023-07-25 | $26.71 | $26.71 | $26.63 | $26.63 | $26.55 | 6,249 |
| 2023-07-24 | $26.79 | $26.85 | $26.68 | $26.68 | $26.61 | 107,558 |
| 2023-07-21 | $26.59 | $26.86 | $26.58 | $26.80 | $26.72 | 5,891 |
| 2023-07-20 | $26.43 | $26.56 | $26.43 | $26.50 | $26.42 | 4,680 |
| 2023-07-19 | $26.13 | $26.32 | $26.13 | $26.22 | $26.14 | 10,270 |
| 2023-07-18 | $26.20 | $26.25 | $26.04 | $26.12 | $26.05 | 21,720 |
| 2023-07-17 | $26.05 | $26.05 | $25.96 | $25.96 | $25.89 | 1,868 |
| 2023-07-14 | $25.94 | $26.10 | $25.92 | $26.02 | $25.95 | 2,069 |
| 2023-07-13 | $26.04 | $26.04 | $25.88 | $25.88 | $25.81 | 5,520 |
| 2023-07-12 | $25.92 | $25.98 | $25.83 | $25.83 | $25.76 | 3,790 |
| 2023-07-11 | $25.80 | $25.83 | $25.74 | $25.81 | $25.74 | 3,111 |
| 2023-07-10 | $25.56 | $25.82 | $25.56 | $25.77 | $25.70 | 6,388 |
| 2023-07-07 | $25.83 | $25.83 | $25.52 | $25.52 | $25.45 | 1,589 |
| 2023-07-06 | $25.77 | $25.94 | $25.77 | $25.87 | $25.80 | 41,454 |
| 2023-07-05 | $26.14 | $26.20 | $26.14 | $26.16 | $26.09 | 1,816 |
| 2023-07-03 | $26.03 | $26.12 | $26.03 | $26.11 | $26.04 | 2,886 |
| 2023-06-30 | $26.06 | $26.22 | $26.06 | $26.19 | $26.11 | 50,267 |
| 2023-06-29 | $25.90 | $26.07 | $25.90 | $25.97 | $25.89 | 33,119 |
| 2023-06-28 | $25.85 | $25.91 | $25.73 | $25.86 | $25.79 | 13,185 |
| 2023-06-27 | $26.08 | $26.08 | $25.94 | $25.95 | $25.88 | 16,617 |
| 2023-06-26 | $26.43 | $26.43 | $26.02 | $26.20 | $26.01 | 8,863 |
| 2023-06-23 | $26.60 | $26.60 | $26.37 | $26.37 | $26.18 | 1,154 |
| 2023-06-22 | $26.51 | $26.68 | $26.51 | $26.63 | $26.43 | 6,998 |
| 2023-06-21 | $26.55 | $26.59 | $26.37 | $26.53 | $26.34 | 131,089 |
| 2023-06-20 | $26.58 | $26.70 | $26.54 | $26.54 | $26.35 | 1,944 |
| 2023-06-16 | $26.66 | $26.74 | $26.64 | $26.72 | $26.53 | 4,844 |
| 2023-06-15 | $26.45 | $26.60 | $26.45 | $26.57 | $26.38 | 1,739 |
| 2023-06-14 | $26.43 | $26.43 | $26.23 | $26.29 | $26.10 | 2,509 |
| 2023-06-13 | $26.18 | $26.42 | $26.18 | $26.38 | $26.19 | 1,847 |
| 2023-06-12 | $26.14 | $26.23 | $26.05 | $26.23 | $26.04 | 3,358 |
| 2023-06-09 | $26.11 | $26.21 | $26.03 | $26.07 | $25.88 | 5,334 |
| 2023-06-08 | $25.97 | $26.18 | $25.95 | $26.14 | $25.95 | 36,592 |
| 2023-06-07 | $25.95 | $25.99 | $25.88 | $25.93 | $25.74 | 21,352 |
| 2023-06-06 | $26.13 | $26.13 | $26.00 | $26.04 | $25.85 | 807 |
| 2023-06-05 | $26.07 | $26.18 | $26.07 | $26.15 | $25.96 | 1,165 |
| 2023-06-02 | $25.72 | $26.10 | $25.72 | $26.10 | $26.10 | 5,327 |
| 2023-06-01 | $25.62 | $25.72 | $25.62 | $25.68 | $25.68 | 2,016 |
| 2023-05-31 | $25.36 | $25.66 | $25.36 | $25.56 | $25.56 | 14,457 |
| 2023-05-30 | $25.48 | $25.48 | $25.35 | $25.44 | $25.44 | 3,400 |
| 2023-05-26 | $25.78 | $25.78 | $25.54 | $25.59 | $25.59 | 2,635 |
| 2023-05-25 | $26.00 | $26.00 | $25.51 | $25.73 | $25.73 | 2,382 |
| 2023-05-24 | $26.35 | $26.35 | $26.09 | $26.11 | $26.11 | 4,419 |
| 2023-05-23 | $26.41 | $26.59 | $26.40 | $26.40 | $26.40 | 2,732 |
| 2023-05-22 | $26.61 | $26.61 | $26.35 | $26.48 | $26.48 | 4,846 |
| 2023-05-19 | $26.37 | $26.47 | $26.37 | $26.41 | $26.41 | 6,951 |
| 2023-05-18 | $26.11 | $26.22 | $25.96 | $26.22 | $26.22 | 10,181 |
| 2023-05-17 | $26.28 | $26.28 | $26.03 | $26.27 | $26.27 | 4,980 |
| 2023-05-16 | $26.29 | $26.32 | $26.24 | $26.26 | $26.26 | 9,406 |
| 2023-05-15 | $26.55 | $26.62 | $26.49 | $26.62 | $26.62 | 54,794 |
| 2023-05-12 | $26.55 | $26.66 | $26.42 | $26.51 | $26.51 | 2,562 |
| 2023-05-11 | $26.72 | $26.72 | $26.46 | $26.58 | $26.58 | 6,620 |
| 2023-05-10 | $26.62 | $26.77 | $26.54 | $26.72 | $26.72 | 7,853 |
| 2023-05-09 | $26.71 | $26.71 | $26.60 | $26.62 | $26.62 | 3,038 |
| 2023-05-08 | $26.60 | $26.74 | $26.60 | $26.74 | $26.74 | 5,247 |
| 2023-05-05 | $26.51 | $26.82 | $26.51 | $26.79 | $26.79 | 46,212 |
| 2023-05-04 | $26.44 | $26.54 | $26.35 | $26.44 | $26.44 | 16,469 |
| 2023-05-03 | $26.68 | $26.90 | $26.63 | $26.65 | $26.65 | 5,956 |
| 2023-05-02 | $26.79 | $26.94 | $26.63 | $26.64 | $26.64 | 3,989 |
| 2023-05-01 | $26.73 | $26.97 | $26.73 | $26.92 | $26.92 | 5,942 |
| 2023-04-28 | $26.32 | $26.64 | $26.32 | $26.60 | $26.60 | 4,846 |
| 2023-04-27 | $26.07 | $26.37 | $26.01 | $26.37 | $26.37 | 1,825 |
| 2023-04-26 | $26.51 | $26.51 | $26.18 | $26.33 | $26.33 | 3,372 |
| 2023-04-25 | $26.99 | $27.01 | $26.70 | $26.75 | $26.75 | 4,765 |
| 2023-04-24 | $26.86 | $26.94 | $26.86 | $26.94 | $26.94 | 4,674 |
| 2023-04-21 | $26.90 | $26.99 | $26.89 | $26.99 | $26.99 | 38,091 |
| 2023-04-20 | $26.76 | $26.76 | $26.60 | $26.76 | $26.76 | 5,379 |
| 2023-04-19 | $26.73 | $26.83 | $26.73 | $26.81 | $26.81 | 7,825 |
| 2023-04-18 | $26.88 | $26.88 | $26.71 | $26.80 | $26.80 | 1,275 |
| 2023-04-17 | $27.07 | $27.07 | $26.93 | $27.06 | $27.06 | 854 |
| 2023-04-14 | $26.82 | $26.90 | $26.82 | $26.90 | $26.90 | 1,722 |
| 2023-04-13 | $26.94 | $27.16 | $26.94 | $27.16 | $27.16 | 3,320 |
| 2023-04-12 | $26.83 | $26.83 | $26.74 | $26.74 | $26.74 | 3,003 |
| 2023-04-11 | $26.80 | $26.87 | $26.79 | $26.79 | $26.79 | 1,749 |
| 2023-04-10 | $26.71 | $26.79 | $26.66 | $26.79 | $26.79 | 666 |
| 2023-04-06 | $26.76 | $26.85 | $26.76 | $26.81 | $26.81 | 1,232 |
| 2023-04-05 | $26.45 | $26.66 | $26.45 | $26.66 | $26.66 | 7,716 |
| 2023-04-04 | $26.39 | $26.39 | $26.16 | $26.23 | $26.23 | 3,529 |
| 2023-04-03 | $26.10 | $26.34 | $26.10 | $26.33 | $26.33 | 8,119 |
| 2023-03-31 | $25.87 | $26.10 | $25.87 | $26.10 | $26.10 | 4,113 |
| 2023-03-30 | $25.73 | $25.81 | $25.72 | $25.79 | $25.79 | 972 |
| 2023-03-29 | $25.65 | $25.74 | $25.63 | $25.74 | $25.74 | 10,467 |
| 2023-03-28 | $25.66 | $25.66 | $25.55 | $25.59 | $25.59 | 974 |
| 2023-03-27 | $25.68 | $25.75 | $25.55 | $25.62 | $25.62 | 7,740 |
| 2023-03-24 | $25.04 | $25.54 | $25.04 | $25.54 | $25.54 | 3,925 |
| 2023-03-23 | $25.41 | $25.42 | $25.18 | $25.33 | $25.23 | 20,020 |
| 2023-03-22 | $25.67 | $25.67 | $25.24 | $25.24 | $25.15 | 23,168 |
| 2023-03-21 | $25.77 | $25.77 | $25.54 | $25.66 | $25.56 | 1,752 |
| 2023-03-20 | $25.33 | $25.67 | $25.33 | $25.67 | $25.56 | 4,426 |
| 2023-03-17 | $25.19 | $25.28 | $25.17 | $25.26 | $25.16 | 1,749 |
| 2023-03-16 | $25.51 | $25.77 | $25.30 | $25.77 | $25.67 | 4,726 |
| 2023-03-15 | $25.42 | $25.59 | $25.36 | $25.53 | $25.43 | 13,227 |
| 2023-03-14 | $25.54 | $25.63 | $25.43 | $25.63 | $25.53 | 10,662 |
| 2023-03-13 | $25.45 | $25.74 | $24.66 | $25.35 | $25.25 | 248,435 |
| 2023-03-10 | $25.41 | $25.58 | $25.16 | $25.33 | $25.23 | 20,618 |
| 2023-03-09 | $25.76 | $25.77 | $25.47 | $25.48 | $25.38 | 5,610 |
| 2023-03-08 | $25.65 | $25.80 | $25.65 | $25.76 | $25.66 | 3,081 |
| 2023-03-07 | $26.27 | $26.27 | $25.97 | $26.00 | $25.90 | 179,018 |
| 2023-03-06 | $26.60 | $26.60 | $26.36 | $26.38 | $26.28 | 4,097 |
| 2023-03-03 | $26.37 | $26.58 | $26.37 | $26.54 | $26.44 | 3,671 |
| 2023-03-02 | $26.31 | $26.32 | $26.22 | $26.32 | $26.22 | 1,565 |
| 2023-03-01 | $26.31 | $26.38 | $26.25 | $26.38 | $26.28 | 1,473 |
| 2023-02-28 | $26.39 | $26.49 | $26.30 | $26.30 | $26.20 | 3,087 |
| 2023-02-27 | $26.73 | $26.73 | $26.61 | $26.62 | $26.52 | 1,939 |
| 2023-02-24 | $26.77 | $26.77 | $26.55 | $26.59 | $26.48 | 1,624 |
| 2023-02-23 | $26.91 | $27.02 | $26.83 | $26.97 | $26.87 | 5,041 |
| 2023-02-22 | $26.93 | $27.11 | $26.90 | $26.91 | $26.80 | 63,911 |
| 2023-02-21 | $27.24 | $27.30 | $27.02 | $27.02 | $26.91 | 5,118 |
| 2023-02-17 | $27.01 | $27.47 | $27.01 | $27.41 | $27.30 | 6,432 |
| 2023-02-16 | $26.95 | $27.07 | $26.90 | $26.96 | $26.86 | 9,438 |
| 2023-02-15 | $27.20 | $27.31 | $27.14 | $27.25 | $27.14 | 14,113 |
| 2023-02-14 | $27.37 | $27.45 | $27.35 | $27.36 | $27.25 | 9,184 |
| 2023-02-13 | $27.14 | $27.52 | $27.14 | $27.47 | $27.37 | 14,478 |
| 2023-02-10 | $27.14 | $27.24 | $27.14 | $27.24 | $27.14 | 716 |
| 2023-02-09 | $27.43 | $27.43 | $27.09 | $27.09 | $26.99 | 9,271 |
| 2023-02-08 | $27.46 | $27.46 | $27.31 | $27.31 | $27.21 | 4,792 |
| 2023-02-07 | $27.38 | $27.63 | $27.28 | $27.57 | $27.47 | 10,806 |
| 2023-02-06 | $27.53 | $27.53 | $27.36 | $27.41 | $27.30 | 6,236 |
| 2023-02-03 | $27.46 | $27.49 | $27.34 | $27.40 | $27.29 | 5,205 |
| 2023-02-02 | $27.26 | $27.37 | $27.22 | $27.35 | $27.24 | 3,153 |
| 2023-02-01 | $27.53 | $27.69 | $27.31 | $27.62 | $27.51 | 2,925 |
| 2023-01-31 | $27.38 | $27.53 | $27.34 | $27.53 | $27.42 | 7,868 |
| 2023-01-30 | $27.44 | $27.44 | $27.26 | $27.27 | $27.16 | 7,139 |
| 2023-01-27 | $27.64 | $27.65 | $27.58 | $27.60 | $27.49 | 2,698 |
| 2023-01-26 | $27.57 | $27.62 | $27.45 | $27.62 | $27.51 | 2,678 |
| 2023-01-25 | $27.48 | $27.63 | $27.48 | $27.63 | $27.52 | 8,631 |
| 2023-01-24 | $27.61 | $27.61 | $27.47 | $27.59 | $27.48 | 3,957 |
| 2023-01-23 | $28.59 | $28.59 | $27.61 | $27.72 | $27.61 | 3,192 |
| 2023-01-20 | $27.62 | $27.65 | $27.41 | $27.65 | $27.54 | 11,448 |
| 2023-01-19 | $27.46 | $27.69 | $27.44 | $27.61 | $27.50 | 27,841 |
| 2023-01-18 | $27.88 | $27.88 | $27.48 | $27.48 | $27.37 | 5,241 |
| 2023-01-17 | $27.85 | $27.89 | $27.82 | $27.82 | $27.71 | 2,531 |
| 2023-01-13 | $27.86 | $28.02 | $27.85 | $27.97 | $27.86 | 5,283 |
| 2023-01-12 | $27.77 | $27.93 | $27.60 | $27.90 | $27.79 | 15,408 |
| 2023-01-11 | $27.71 | $27.83 | $27.60 | $27.78 | $27.67 | 11,252 |
| 2023-01-10 | $27.58 | $27.83 | $27.58 | $27.81 | $27.70 | 3,001 |
| 2023-01-09 | $28.40 | $28.40 | $27.50 | $27.58 | $27.47 | 14,834 |
| 2023-01-06 | $28.08 | $28.41 | $27.94 | $28.30 | $28.30 | 58,556 |
| 2023-01-05 | $27.59 | $27.90 | $27.54 | $27.80 | $27.80 | 39,187 |
| 2023-01-04 | $27.61 | $27.81 | $27.61 | $27.78 | $27.78 | 8,308 |
| 2023-01-03 | $27.50 | $27.51 | $27.31 | $27.46 | $27.46 | 26,791 |
| 2022-12-30 | $27.39 | $27.43 | $27.17 | $27.43 | $27.43 | 11,942 |
| 2022-12-29 | $27.44 | $27.60 | $27.44 | $27.48 | $27.48 | 9,070 |
| 2022-12-28 | $27.38 | $27.39 | $27.17 | $27.20 | $27.20 | 7,706 |
| 2022-12-27 | $27.47 | $27.47 | $27.28 | $27.29 | $27.29 | 11,917 |
| 2022-12-23 | $27.39 | $27.49 | $27.34 | $27.49 | $27.49 | 10,002 |
| 2022-12-22 | $27.58 | $27.60 | $27.24 | $27.53 | $27.41 | 3,198 |
| 2022-12-21 | $27.50 | $27.79 | $27.47 | $27.61 | $27.48 | 14,517 |
| 2022-12-20 | $27.38 | $27.47 | $27.35 | $27.41 | $27.28 | 1,936 |
| 2022-12-19 | $27.55 | $27.55 | $27.23 | $27.38 | $27.26 | 8,978 |
| 2022-12-16 | $27.63 | $27.63 | $27.42 | $27.61 | $27.48 | 8,563 |
| 2022-12-15 | $28.09 | $28.09 | $27.68 | $27.72 | $27.59 | 5,144 |
| 2022-12-14 | $28.29 | $28.37 | $28.07 | $28.26 | $28.13 | 8,753 |
| 2022-12-13 | $28.22 | $28.25 | $28.00 | $28.08 | $27.96 | 6,333 |
| 2022-12-12 | $27.97 | $28.09 | $27.81 | $28.09 | $27.96 | 13,409 |
| 2022-12-09 | $28.09 | $28.09 | $27.77 | $27.78 | $27.65 | 8,412 |
| 2022-12-08 | $27.97 | $28.17 | $27.90 | $28.04 | $27.91 | 7,146 |
| 2022-12-07 | $27.70 | $28.05 | $27.70 | $27.82 | $27.69 | 24,547 |
| 2022-12-06 | $28.01 | $28.01 | $27.73 | $27.83 | $27.70 | 47,116 |
| 2022-12-05 | $28.33 | $28.33 | $28.03 | $28.07 | $27.94 | 8,322 |
| 2022-12-02 | $28.09 | $28.45 | $28.00 | $28.45 | $28.32 | 4,575 |
| 2022-12-01 | $28.18 | $28.26 | $28.06 | $28.26 | $28.13 | 6,751 |
| 2022-11-30 | $27.57 | $28.09 | $27.48 | $28.03 | $27.90 | 9,795 |
| 2022-11-29 | $27.40 | $27.52 | $27.29 | $27.38 | $27.26 | 6,849 |
| 2022-11-28 | $27.81 | $27.82 | $27.40 | $27.53 | $27.41 | 19,501 |
| 2022-11-25 | $27.37 | $27.52 | $27.37 | $27.46 | $27.34 | 1,753 |
| 2022-11-23 | $27.53 | $27.53 | $27.39 | $27.48 | $27.36 | 35,324 |
| 2022-11-22 | $27.29 | $27.47 | $27.29 | $27.47 | $27.35 | 3,513 |
| 2022-11-21 | $27.05 | $27.28 | $27.05 | $27.19 | $27.06 | 5,376 |
| 2022-11-18 | $26.86 | $27.08 | $26.86 | $27.07 | $26.95 | 3,205 |
| 2022-11-17 | $26.52 | $26.85 | $26.52 | $26.77 | $26.65 | 2,935 |
| 2022-11-16 | $27.01 | $27.03 | $26.64 | $26.71 | $26.58 | 8,226 |
| 2022-11-15 | $27.04 | $27.06 | $26.60 | $26.90 | $26.78 | 9,639 |
| 2022-11-14 | $26.71 | $27.24 | $26.71 | $26.88 | $26.75 | 10,702 |
| 2022-11-11 | $27.04 | $27.04 | $26.39 | $26.71 | $26.59 | 17,348 |
| 2022-11-10 | $27.06 | $27.20 | $26.80 | $27.20 | $27.08 | 5,036 |
| 2022-11-09 | $26.87 | $27.11 | $26.75 | $26.76 | $26.63 | 9,414 |
| 2022-11-08 | $27.00 | $27.24 | $26.96 | $26.96 | $26.84 | 8,093 |
| 2022-11-07 | $26.82 | $27.04 | $26.76 | $26.99 | $26.87 | 7,223 |
| 2022-11-04 | $26.62 | $26.62 | $26.24 | $26.46 | $26.34 | 3,224 |
| 2022-11-03 | $26.35 | $26.52 | $26.35 | $26.39 | $26.27 | 1,696 |
| 2022-11-02 | $26.44 | $26.88 | $26.37 | $26.49 | $26.37 | 117,158 |
| 2022-11-01 | $26.35 | $26.65 | $26.23 | $26.58 | $26.45 | 5,917 |
| 2022-10-31 | $26.56 | $26.63 | $26.40 | $26.44 | $26.32 | 2,931 |
| 2022-10-28 | $26.07 | $26.75 | $26.07 | $26.75 | $26.63 | 2,733 |
| 2022-10-27 | $26.16 | $26.24 | $25.91 | $25.91 | $25.79 | 5,521 |
| 2022-10-26 | $25.79 | $26.32 | $25.79 | $26.10 | $25.99 | 9,593 |
| 2022-10-25 | $25.53 | $25.80 | $25.47 | $25.76 | $25.64 | 5,357 |
| 2022-10-24 | $25.40 | $25.58 | $25.30 | $25.58 | $25.46 | 1,247 |
| 2022-10-21 | $24.68 | $25.19 | $24.64 | $25.19 | $25.08 | 9,020 |
| 2022-10-20 | $24.63 | $24.63 | $24.44 | $24.58 | $24.47 | 3,124 |
| 2022-10-19 | $24.79 | $24.87 | $24.59 | $24.71 | $24.60 | 19,646 |
| 2022-10-18 | $25.13 | $25.15 | $24.99 | $25.05 | $24.94 | 3,551 |
| 2022-10-17 | $24.84 | $25.02 | $24.82 | $25.02 | $24.91 | 22,767 |
| 2022-10-14 | $24.91 | $25.00 | $24.56 | $24.56 | $24.45 | 5,506 |
| 2022-10-13 | $24.00 | $24.91 | $24.00 | $24.91 | $24.80 | 106,593 |
| 2022-10-12 | $24.46 | $24.56 | $24.30 | $24.30 | $24.19 | 13,479 |
| 2022-10-11 | $24.55 | $24.56 | $24.40 | $24.50 | $24.39 | 1,649 |
| 2022-10-10 | $24.25 | $24.25 | $24.01 | $24.01 | $23.90 | 44,040 |
| 2022-10-07 | $24.41 | $24.42 | $24.13 | $24.15 | $24.04 | 7,430 |
| 2022-10-06 | $24.62 | $24.62 | $24.50 | $24.55 | $24.44 | 1,556 |
| 2022-10-05 | $24.64 | $24.91 | $24.59 | $24.87 | $24.76 | 1,084 |
| 2022-10-04 | $24.68 | $24.91 | $24.68 | $24.87 | $24.75 | 6,232 |
| 2022-10-03 | $24.17 | $24.35 | $24.12 | $24.32 | $24.21 | 2,515 |
| 2022-09-30 | $24.29 | $24.46 | $24.04 | $24.04 | $23.93 | 4,070 |
| 2022-09-29 | $24.33 | $24.33 | $24.22 | $24.29 | $24.18 | 12,314 |
| 2022-09-28 | $24.40 | $24.67 | $24.40 | $24.62 | $24.51 | 14,152 |
| 2022-09-27 | $24.16 | $24.20 | $23.90 | $23.96 | $23.85 | 39,249 |
| 2022-09-26 | $24.21 | $24.21 | $23.87 | $24.05 | $23.94 | 3,714 |
| 2022-09-23 | $24.15 | $24.27 | $23.94 | $24.20 | $24.20 | 10,983 |
| 2022-09-22 | $24.19 | $24.72 | $24.16 | $24.59 | $24.50 | 11,447 |
| 2022-09-21 | $24.92 | $24.99 | $24.32 | $24.32 | $24.23 | 3,300 |
| 2022-09-20 | $24.63 | $24.75 | $24.63 | $24.75 | $24.65 | 993 |
| 2022-09-19 | $24.96 | $25.04 | $24.84 | $25.01 | $24.92 | 16,924 |
| 2022-09-16 | $25.17 | $25.25 | $24.95 | $25.25 | $25.16 | 15,764 |
| 2022-09-15 | $25.14 | $25.30 | $25.01 | $25.01 | $24.92 | 5,227 |
| 2022-09-14 | $25.14 | $25.23 | $25.02 | $25.23 | $25.14 | 2,361 |
| 2022-09-13 | $25.51 | $25.51 | $24.90 | $24.90 | $24.81 | 7,600 |
| 2022-09-12 | $25.82 | $26.00 | $25.82 | $25.91 | $25.81 | 5,866 |
| 2022-09-09 | $25.40 | $25.79 | $25.40 | $25.56 | $25.46 | 4,658 |
| 2022-09-08 | $25.24 | $25.41 | $25.22 | $25.36 | $25.27 | 5,017 |
| 2022-09-07 | $24.78 | $25.24 | $24.78 | $25.21 | $25.12 | 5,512 |
| 2022-09-06 | $25.05 | $25.05 | $24.73 | $24.73 | $24.64 | 3,818 |
| 2022-09-02 | $25.39 | $25.41 | $24.83 | $24.94 | $24.85 | 10,694 |
| 2022-09-01 | $24.82 | $25.23 | $24.82 | $25.18 | $25.09 | 1,783 |
| 2022-08-31 | $25.06 | $25.06 | $24.73 | $24.88 | $24.79 | 31,933 |
| 2022-08-30 | $25.00 | $25.00 | $24.79 | $24.79 | $24.70 | 3,049 |
| 2022-08-29 | $24.93 | $25.09 | $24.91 | $25.02 | $24.92 | 18,260 |
| 2022-08-26 | $25.99 | $25.99 | $25.25 | $25.25 | $25.16 | 2,621 |
| 2022-08-25 | $25.86 | $25.93 | $25.78 | $25.93 | $25.83 | 1,465 |
| 2022-08-24 | $25.93 | $25.98 | $25.84 | $25.84 | $25.74 | 36,611 |
| 2022-08-23 | $25.88 | $25.97 | $25.75 | $25.83 | $25.73 | 3,340 |
| 2022-08-22 | $26.49 | $26.59 | $26.09 | $26.09 | $25.99 | 33,934 |
| 2022-08-19 | $26.41 | $26.76 | $26.41 | $26.62 | $26.52 | 15,539 |
| 2022-08-18 | $26.30 | $26.38 | $26.18 | $26.28 | $26.28 | 7,240 |
| 2022-08-17 | $26.38 | $26.50 | $26.26 | $26.44 | $26.44 | 303,129 |
| 2022-08-16 | $26.75 | $26.75 | $26.59 | $26.64 | $26.64 | 8,983 |
| 2022-08-15 | $26.45 | $26.68 | $26.45 | $26.66 | $26.66 | 10,123 |
| 2022-08-12 | $26.34 | $26.67 | $26.34 | $26.41 | $26.41 | 27,643 |
| 2022-08-11 | $26.60 | $26.73 | $26.36 | $26.38 | $26.38 | 8,169 |
| 2022-08-10 | $26.57 | $26.64 | $26.36 | $26.64 | $26.64 | 64,327 |
| 2022-08-09 | $26.62 | $26.62 | $26.23 | $26.23 | $26.23 | 4,049 |
| 2022-08-08 | $26.74 | $26.81 | $26.50 | $26.75 | $26.75 | 25,208 |
| 2022-08-05 | $26.32 | $26.64 | $26.32 | $26.58 | $26.58 | 35,787 |
| 2022-08-04 | $26.45 | $26.51 | $26.29 | $26.35 | $26.35 | 281,731 |
| 2022-08-03 | $26.13 | $26.69 | $26.13 | $26.57 | $26.57 | 19,497 |
| 2022-08-02 | $26.23 | $26.44 | $26.08 | $26.18 | $26.18 | 12,926 |
| 2022-08-01 | $26.77 | $26.85 | $26.00 | $26.00 | $26.00 | 86,470 |
| 2022-07-29 | $26.64 | $26.64 | $26.26 | $26.49 | $26.49 | 36,673 |
| 2022-07-28 | $27.03 | $27.03 | $26.30 | $26.86 | $26.86 | 12,344 |
| 2022-07-27 | $26.78 | $26.92 | $26.48 | $26.85 | $26.85 | 6,137 |
| 2022-07-26 | $26.50 | $26.86 | $26.50 | $26.70 | $26.70 | 5,960 |
| 2022-07-25 | $26.25 | $26.53 | $26.25 | $26.53 | $26.53 | 25,487 |
| 2022-07-22 | $26.39 | $26.50 | $26.14 | $26.15 | $26.15 | 29,136 |
| 2022-07-21 | $26.27 | $26.38 | $26.19 | $26.31 | $26.31 | 8,924 |
| 2022-07-20 | $26.39 | $26.53 | $26.21 | $26.25 | $26.25 | 13,041 |
| 2022-07-19 | $26.25 | $26.60 | $26.25 | $26.49 | $26.49 | 26,402 |
| 2022-07-18 | $26.62 | $26.62 | $26.10 | $26.27 | $26.27 | 6,790 |
| 2022-07-15 | $26.55 | $26.70 | $26.55 | $26.64 | $26.64 | 15,191 |
| 2022-07-14 | $26.21 | $26.45 | $26.15 | $26.43 | $26.43 | 13,992 |
| 2022-07-13 | $26.68 | $26.74 | $26.44 | $26.44 | $26.44 | 31,758 |
| 2022-07-12 | $27.04 | $27.04 | $26.53 | $26.71 | $26.71 | 7,800 |
| 2022-07-11 | $26.95 | $27.11 | $26.75 | $26.75 | $26.75 | 12,519 |
| 2022-07-08 | $26.85 | $27.27 | $26.85 | $27.17 | $27.17 | 8,727 |
| 2022-07-07 | $26.91 | $27.15 | $26.91 | $26.99 | $26.99 | 34,320 |
| 2022-07-06 | $27.01 | $27.01 | $26.81 | $26.97 | $26.97 | 62,854 |
| 2022-07-05 | $26.81 | $27.14 | $26.46 | $26.94 | $26.94 | 99,984 |
| 2022-07-01 | $26.72 | $27.01 | $26.30 | $27.01 | $27.01 | 135,955 |
| 2022-06-30 | $26.32 | $26.69 | $26.32 | $26.43 | $26.43 | 78,825 |
| 2022-06-29 | $26.85 | $27.00 | $26.63 | $26.63 | $26.63 | 504,088 |
| 2022-06-28 | $27.23 | $27.23 | $26.83 | $26.93 | $26.93 | 2,292 |
| 2022-06-27 | $27.04 | $27.15 | $26.88 | $26.88 | $26.88 | 116,222 |
| 2022-06-24 | $26.64 | $26.93 | $26.64 | $26.92 | $26.92 | 363,605 |
| 2022-06-23 | $26.08 | $26.59 | $26.06 | $26.59 | $26.55 | 3,796 |
| 2022-06-22 | $25.90 | $25.99 | $25.87 | $25.87 | $25.83 | 1,155 |
| 2022-06-21 | $25.20 | $25.64 | $25.20 | $25.39 | $25.35 | 24,986 |
| 2022-06-17 | $24.95 | $25.15 | $24.94 | $25.06 | $25.02 | 11,593 |
| 2022-06-16 | $24.52 | $24.72 | $24.49 | $24.59 | $24.55 | 3,736 |
| 2022-06-15 | $24.83 | $25.10 | $24.76 | $25.10 | $25.06 | 818 |
| 2022-06-14 | $24.85 | $24.85 | $24.57 | $24.71 | $24.67 | 2,756 |
| 2022-06-13 | $25.07 | $25.07 | $24.80 | $24.80 | $24.76 | 1,156 |
| 2022-06-10 | $25.52 | $25.61 | $25.48 | $25.48 | $25.44 | 1,885 |
| 2022-06-09 | $26.32 | $26.32 | $25.99 | $25.99 | $25.95 | 418,252 |
| 2022-06-08 | $26.57 | $26.63 | $26.45 | $26.50 | $26.47 | 1,634 |
| 2022-06-07 | $26.42 | $26.64 | $26.42 | $26.64 | $26.60 | 520 |
| 2022-06-06 | $26.34 | $26.34 | $26.27 | $26.27 | $26.23 | 387 |
| 2022-06-03 | $26.06 | $26.47 | $26.06 | $26.32 | $26.28 | 817 |
| 2022-06-02 | $26.00 | $26.49 | $26.00 | $26.43 | $26.39 | 2,625 |
| 2022-06-01 | $26.67 | $26.67 | $26.00 | $26.00 | $25.96 | 922 |
| 2022-05-31 | $26.56 | $26.73 | $26.43 | $26.57 | $26.53 | 3,072 |
| 2022-05-27 | $26.79 | $27.00 | $26.79 | $27.00 | $26.96 | 52,069 |
| 2022-05-26 | $26.80 | $26.86 | $26.65 | $26.65 | $26.61 | 3,113 |
| 2022-05-25 | $26.63 | $26.73 | $26.44 | $26.66 | $26.62 | 2,069 |
| 2022-05-24 | $26.47 | $26.47 | $26.25 | $26.38 | $26.34 | 1,493 |
| 2022-05-23 | $26.53 | $26.58 | $26.41 | $26.48 | $26.44 | 889 |
| 2022-05-20 | $26.05 | $26.27 | $25.87 | $26.27 | $26.23 | 3,562 |
| 2022-05-19 | $25.97 | $26.09 | $25.75 | $26.01 | $25.97 | 11,329 |
| 2022-05-18 | $26.23 | $26.23 | $25.91 | $25.97 | $25.93 | 4,802 |
| 2022-05-17 | $26.50 | $26.60 | $26.50 | $26.53 | $26.49 | 136,890 |
| 2022-05-16 | $26.25 | $26.25 | $26.19 | $26.19 | $26.16 | 1,061 |
| 2022-05-13 | $25.73 | $25.83 | $25.73 | $25.83 | $25.79 | 482 |
| 2022-05-12 | $25.36 | $25.67 | $25.29 | $25.67 | $25.63 | 4,805 |
| 2022-05-11 | $25.27 | $25.27 | $25.27 | $25.27 | $25.23 | 112 |
| 2022-05-10 | $25.46 | $25.64 | $25.34 | $25.64 | $25.60 | 1,253 |
| 2022-05-09 | $25.42 | $25.42 | $25.42 | $25.42 | $25.38 | 17 |
| 2022-05-06 | $25.68 | $25.83 | $25.68 | $25.82 | $25.78 | 708 |
| 2022-05-05 | $26.50 | $26.50 | $26.00 | $26.07 | $26.03 | 1,695 |
| 2022-05-04 | $26.16 | $26.70 | $26.16 | $26.70 | $26.67 | 2,559 |
| 2022-05-03 | $26.41 | $26.41 | $26.36 | $26.36 | $26.32 | 200 |
| 2022-05-02 | $26.09 | $26.09 | $25.79 | $26.07 | $26.03 | 356 |
| 2022-04-29 | $26.21 | $26.28 | $26.18 | $26.18 | $26.14 | 715 |
| 2022-04-28 | $26.56 | $26.76 | $26.30 | $26.68 | $26.64 | 2,041 |
| 2022-04-27 | $26.65 | $26.70 | $26.51 | $26.51 | $26.47 | 1,255 |
| 2022-04-26 | $26.58 | $26.58 | $26.58 | $26.58 | $26.54 | 55 |
| 2022-04-25 | $26.68 | $26.93 | $26.68 | $26.87 | $26.83 | 1,911 |
| 2022-04-22 | $26.92 | $26.92 | $26.74 | $26.74 | $26.70 | 1,646 |
| 2022-04-21 | $27.59 | $27.59 | $27.47 | $27.47 | $27.43 | 870 |
| 2022-04-20 | $27.56 | $27.64 | $27.52 | $27.64 | $27.60 | 1,023 |
| 2022-04-19 | $27.32 | $27.36 | $27.32 | $27.33 | $27.29 | 892 |
| 2022-04-18 | $27.78 | $27.78 | $27.10 | $27.26 | $27.22 | 4,969 |
| 2022-04-14 | $27.71 | $27.72 | $27.70 | $27.71 | $27.67 | 449 |
| 2022-04-13 | $27.58 | $27.72 | $27.51 | $27.71 | $27.67 | 890 |
| 2022-04-12 | $27.86 | $27.86 | $27.53 | $27.55 | $27.51 | 2,637 |
| 2022-04-11 | $28.44 | $28.44 | $27.67 | $27.67 | $27.63 | 3,393 |
| 2022-04-08 | $27.93 | $28.25 | $27.93 | $28.10 | $28.06 | 3,010 |
| 2022-04-07 | $27.85 | $27.90 | $27.83 | $27.90 | $27.86 | 9,842 |
| 2022-04-06 | $27.03 | $27.38 | $27.03 | $27.38 | $27.34 | 1,592 |
| 2022-04-05 | $27.09 | $27.09 | $26.81 | $26.87 | $26.83 | 1,151 |
| 2022-04-04 | $26.95 | $26.95 | $26.93 | $26.93 | $26.89 | 1,899 |
| 2022-04-01 | $26.59 | $26.95 | $26.59 | $26.95 | $26.91 | 2,112 |
| 2022-03-31 | $26.84 | $26.89 | $26.58 | $26.61 | $26.57 | 13,436 |
| 2022-03-30 | $26.93 | $26.93 | $26.70 | $26.78 | $26.74 | 7,480 |
| 2022-03-29 | $27.00 | $27.00 | $26.83 | $26.92 | $26.88 | 3,504 |
| 2022-03-28 | $26.79 | $26.79 | $26.52 | $26.76 | $26.72 | 3,796 |
| 2022-03-25 | $26.62 | $26.76 | $26.59 | $26.67 | $26.63 | 20,385 |
| 2022-03-24 | $26.43 | $26.43 | $26.43 | $26.43 | $26.34 | 104 |
| 2022-03-23 | $26.56 | $26.56 | $26.43 | $26.43 | $26.34 | 685 |
| 2022-03-22 | $26.49 | $26.67 | $26.46 | $26.67 | $26.58 | 864 |
| 2022-03-21 | $26.72 | $26.76 | $26.59 | $26.60 | $26.51 | 1,323 |
| 2022-03-18 | $26.45 | $26.60 | $26.41 | $26.60 | $26.52 | 1,418 |
| 2022-03-17 | $26.31 | $26.50 | $26.30 | $26.42 | $26.33 | 3,306 |
| 2022-03-16 | $25.85 | $25.85 | $25.63 | $25.63 | $25.55 | 664 |
| 2022-03-15 | $25.42 | $25.76 | $25.42 | $25.76 | $25.68 | 974 |
| 2022-03-14 | $25.44 | $25.49 | $25.26 | $25.49 | $25.41 | 575 |
| 2022-03-11 | $25.40 | $25.43 | $25.30 | $25.30 | $25.22 | 1,238 |
| 2022-03-10 | $25.24 | $25.24 | $25.24 | $25.24 | $25.16 | 292 |
| 2022-03-09 | $25.29 | $25.47 | $25.29 | $25.45 | $25.37 | 3,220 |
| 2022-03-08 | $24.83 | $25.30 | $24.83 | $25.08 | $25.00 | 3,284 |
| 2022-03-07 | $25.33 | $25.36 | $25.27 | $25.27 | $25.19 | 367 |
| 2022-03-04 | $25.28 | $25.51 | $25.28 | $25.51 | $25.43 | 358 |
| 2022-03-03 | $25.44 | $25.44 | $25.37 | $25.37 | $25.29 | 2,841 |
| 2022-03-02 | $25.23 | $25.42 | $25.23 | $25.42 | $25.34 | 427 |
| 2022-03-01 | $25.20 | $25.23 | $24.99 | $25.02 | $24.94 | 656 |
| 2022-02-28 | $25.29 | $25.29 | $25.29 | $25.29 | $25.20 | 187 |
| 2022-02-25 | $25.31 | $25.31 | $25.29 | $25.29 | $25.20 | 745 |
| 2022-02-24 | $23.92 | $24.65 | $23.92 | $24.61 | $24.53 | 2,175 |
| 2022-02-23 | $25.10 | $25.11 | $24.95 | $24.97 | $24.89 | 2,716 |
| 2022-02-22 | $25.00 | $25.08 | $25.00 | $25.08 | $25.00 | 950 |
| 2022-02-18 | $25.24 | $25.26 | $25.24 | $25.26 | $25.18 | 595 |
| 2022-02-17 | $25.54 | $25.54 | $25.54 | $25.54 | $25.46 | 453 |
| 2022-02-16 | $25.73 | $25.97 | $25.73 | $25.90 | $25.82 | 1,096 |
| 2022-02-15 | $25.67 | $25.71 | $25.63 | $25.71 | $25.62 | 510 |
| 2022-02-14 | $25.29 | $25.33 | $25.24 | $25.33 | $25.25 | 645 |
| 2022-02-11 | $25.82 | $25.82 | $25.59 | $25.64 | $25.55 | 894 |
| 2022-02-10 | $25.91 | $25.91 | $25.70 | $25.73 | $25.65 | 2,881 |
| 2022-02-09 | $25.97 | $26.16 | $25.97 | $26.09 | $26.01 | 5,478 |
| 2022-02-08 | $25.76 | $25.81 | $25.68 | $25.81 | $25.72 | 5,577 |
| 2022-02-07 | $25.73 | $25.81 | $25.67 | $25.78 | $25.70 | 1,081 |
| 2022-02-04 | $25.64 | $25.83 | $25.64 | $25.75 | $25.67 | 841 |
| 2022-02-03 | $25.46 | $25.95 | $25.46 | $25.79 | $25.71 | 2,139 |
| 2022-02-02 | $25.89 | $26.09 | $25.87 | $26.09 | $26.01 | 23,655 |
| 2022-02-01 | $25.78 | $25.95 | $25.75 | $25.90 | $25.81 | 2,504 |
| 2022-01-31 | $25.69 | $25.80 | $25.61 | $25.78 | $25.70 | 2,226 |
| 2022-01-28 | $25.09 | $25.72 | $25.09 | $25.72 | $25.63 | 2,164 |
| 2022-01-27 | $25.20 | $25.48 | $25.12 | $25.16 | $25.07 | 3,802 |
| 2022-01-26 | $25.30 | $25.44 | $25.13 | $25.13 | $25.04 | 2,087 |
| 2022-01-25 | $25.14 | $25.43 | $24.86 | $25.30 | $25.21 | 3,351 |
| 2022-01-24 | $25.25 | $25.25 | $24.75 | $25.10 | $25.02 | 3,382 |
| 2022-01-21 | $25.39 | $25.43 | $25.28 | $25.40 | $25.32 | 4,230 |
| 2022-01-20 | $25.92 | $26.01 | $25.55 | $25.55 | $25.47 | 19,640 |
| 2022-01-19 | $25.98 | $26.13 | $25.88 | $25.93 | $25.85 | 3,030 |
| 2022-01-18 | $25.90 | $25.90 | $25.75 | $25.80 | $25.71 | 1,582 |
| 2022-01-14 | $25.85 | $25.85 | $25.75 | $25.75 | $25.67 | 348 |
| 2022-01-13 | $26.01 | $26.17 | $25.92 | $25.92 | $25.84 | 8,684 |
| 2022-01-12 | $26.44 | $26.44 | $26.23 | $26.23 | $26.14 | 3,202 |
| 2022-01-11 | $26.43 | $26.43 | $26.43 | $26.43 | $26.34 | 315 |
| 2022-01-10 | $26.11 | $26.25 | $26.08 | $26.25 | $26.16 | 2,063 |
| 2022-01-07 | $26.29 | $26.41 | $26.29 | $26.30 | $26.21 | 1,068 |
| 2022-01-06 | $26.20 | $26.53 | $26.04 | $26.30 | $26.21 | 14,019 |
| 2022-01-05 | $26.72 | $26.72 | $26.45 | $26.45 | $26.36 | 1,018 |
| 2022-01-04 | $26.92 | $26.92 | $26.75 | $26.76 | $26.67 | 3,363 |
| 2022-01-03 | $26.84 | $26.95 | $26.84 | $26.95 | $26.86 | 826 |
| 2021-12-31 | $27.30 | $27.31 | $27.06 | $27.06 | $26.97 | 2,453 |
| 2021-12-30 | $27.38 | $27.38 | $27.38 | $27.38 | $27.29 | 164 |
| 2021-12-29 | $27.21 | $27.21 | $27.18 | $27.18 | $27.09 | 548 |
| 2021-12-28 | $27.20 | $27.20 | $27.13 | $27.13 | $27.04 | 2,528 |
| 2021-12-27 | $27.21 | $27.21 | $27.21 | $27.21 | $27.12 | 403 |
| 2021-12-23 | $27.14 | $27.20 | $27.08 | $27.20 | $27.11 | 3,009 |
| 2021-12-22 | $27.19 | $27.19 | $26.81 | $27.08 | $26.89 | 4,061 |
| 2021-12-21 | $26.76 | $26.81 | $26.76 | $26.78 | $26.59 | 824 |
| 2021-12-20 | $26.46 | $26.59 | $26.31 | $26.59 | $26.40 | 2,908 |
| 2021-12-17 | $26.45 | $26.76 | $26.41 | $26.61 | $26.41 | 1,089 |
| 2021-12-16 | $26.62 | $26.78 | $26.53 | $26.53 | $26.34 | 2,494 |
| 2021-12-15 | $26.10 | $26.38 | $26.10 | $26.38 | $26.19 | 1,078 |
| 2021-12-14 | $25.94 | $25.95 | $25.86 | $25.86 | $25.67 | 641 |
| 2021-12-13 | $25.70 | $25.93 | $25.66 | $25.88 | $25.69 | 2,590 |
| 2021-12-10 | $25.66 | $25.66 | $25.59 | $25.65 | $25.46 | 1,546 |
| 2021-12-09 | $25.95 | $25.95 | $25.65 | $25.65 | $25.46 | 4,767 |
| 2021-12-08 | $25.71 | $25.97 | $25.69 | $25.91 | $25.73 | 3,419 |
| 2021-12-07 | $25.65 | $25.71 | $25.65 | $25.69 | $25.50 | 1,548 |
| 2021-12-06 | $25.49 | $25.54 | $25.36 | $25.46 | $25.27 | 1,730 |
| 2021-12-03 | $25.52 | $25.52 | $25.23 | $25.34 | $25.15 | 2,952 |
| 2021-12-02 | $25.56 | $25.70 | $25.55 | $25.55 | $25.36 | 16,583 |
| 2021-12-01 | $26.03 | $26.03 | $25.83 | $25.83 | $25.64 | 382 |
| 2021-11-30 | $25.48 | $25.56 | $25.47 | $25.47 | $25.28 | 539 |
| 2021-11-29 | $25.97 | $26.13 | $25.76 | $25.86 | $25.67 | 4,809 |
| 2021-11-26 | $26.22 | $26.26 | $26.15 | $26.15 | $25.96 | 943 |
| 2021-11-24 | $26.57 | $26.57 | $26.57 | $26.57 | $26.37 | 88 |
| 2021-11-23 | $26.46 | $26.57 | $26.46 | $26.57 | $26.37 | 123 |
| 2021-11-22 | $26.45 | $26.64 | $26.32 | $26.46 | $26.27 | 2,800 |
| 2021-11-19 | $26.61 | $26.67 | $26.49 | $26.49 | $26.30 | 1,095 |
| 2021-11-18 | $26.88 | $26.88 | $26.88 | $26.88 | $26.68 | 441 |
| 2021-11-17 | $26.99 | $26.99 | $26.79 | $26.79 | $26.60 | 1,049 |
| 2021-11-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.80 | 768 |
| 2021-11-15 | $27.13 | $27.13 | $27.00 | $27.00 | $26.80 | 1,144 |
| 2021-11-12 | $27.18 | $27.18 | $27.18 | $27.18 | $26.98 | 262 |
| 2021-11-11 | $27.00 | $27.14 | $27.00 | $27.14 | $26.95 | 1,190 |
| 2021-11-10 | $27.00 | $27.08 | $27.00 | $27.01 | $26.81 | 3,162 |
| 2021-11-09 | $26.89 | $27.09 | $26.86 | $27.09 | $26.89 | 3,930 |
| 2021-11-08 | $27.08 | $27.28 | $27.08 | $27.28 | $27.08 | 908 |
| 2021-11-05 | $26.74 | $27.20 | $26.74 | $27.15 | $26.95 | 25,783 |
| 2021-11-04 | $26.95 | $26.96 | $26.83 | $26.96 | $26.76 | 1,181 |
| 2021-11-03 | $26.76 | $26.76 | $26.76 | $26.76 | $26.57 | 72 |
| 2021-11-02 | $26.76 | $26.90 | $26.76 | $26.76 | $26.57 | 813 |
| 2021-11-01 | $26.53 | $26.59 | $26.53 | $26.59 | $26.40 | 759 |
| 2021-10-29 | $26.25 | $26.31 | $26.21 | $26.23 | $26.04 | 18,136 |
| 2021-10-28 | $25.92 | $26.06 | $25.84 | $26.06 | $25.87 | 5,753 |
| 2021-10-27 | $25.71 | $25.78 | $25.57 | $25.57 | $25.39 | 2,174 |
| 2021-10-26 | $26.01 | $26.03 | $26.01 | $26.03 | $25.84 | 686 |
| 2021-10-25 | $25.85 | $26.00 | $25.85 | $25.94 | $25.75 | 484 |
| 2021-10-22 | $26.03 | $26.03 | $25.90 | $25.90 | $25.71 | 859 |
| 2021-10-21 | $25.98 | $26.09 | $25.97 | $26.09 | $25.90 | 525 |
| 2021-10-20 | $25.92 | $26.13 | $25.92 | $26.07 | $25.88 | 1,903 |
| 2021-10-19 | $25.55 | $25.84 | $25.55 | $25.84 | $25.65 | 1,381 |
| 2021-10-18 | $25.81 | $25.81 | $25.42 | $25.53 | $25.34 | 1,941 |
| 2021-10-15 | $25.82 | $25.87 | $25.81 | $25.87 | $25.69 | 5,000 |
| 2021-10-14 | $25.83 | $25.90 | $25.75 | $25.75 | $25.56 | 6,832 |
| 2021-10-13 | $25.73 | $25.80 | $25.64 | $25.69 | $25.50 | 1,207 |
| 2021-10-12 | $25.75 | $25.75 | $25.72 | $25.72 | $25.53 | 1,004 |
| 2021-10-11 | $26.02 | $26.02 | $25.82 | $25.82 | $25.63 | 402 |
| 2021-10-08 | $25.90 | $25.90 | $25.83 | $25.83 | $25.64 | 196 |
| 2021-10-07 | $25.58 | $25.58 | $25.58 | $25.58 | $25.39 | 282 |
| 2021-10-06 | $25.41 | $25.54 | $25.40 | $25.49 | $25.31 | 2,950 |
| 2021-10-05 | $25.59 | $25.63 | $25.59 | $25.59 | $25.40 | 709 |
| 2021-10-04 | $25.52 | $25.56 | $25.44 | $25.47 | $25.28 | 1,568 |
| 2021-10-01 | $25.45 | $25.75 | $25.45 | $25.73 | $25.54 | 1,263 |
| 2021-09-30 | $25.85 | $25.85 | $25.65 | $25.79 | $25.60 | 1,206 |
| 2021-09-29 | $25.47 | $25.80 | $25.47 | $25.72 | $25.53 | 1,869 |
| 2021-09-28 | $25.46 | $25.57 | $25.45 | $25.57 | $25.39 | 2,142 |
| 2021-09-27 | $25.80 | $25.80 | $25.74 | $25.77 | $25.58 | 1,016 |
| 2021-09-24 | $25.99 | $25.99 | $25.79 | $25.79 | $25.60 | 1,214 |
| 2021-09-23 | $25.76 | $25.97 | $25.76 | $25.94 | $25.75 | 1,102 |
| 2021-09-22 | $25.37 | $25.65 | $25.11 | $25.64 | $25.42 | 9,184 |
| 2021-09-21 | $25.50 | $25.62 | $25.40 | $25.62 | $25.39 | 11,897 |
| 2021-09-20 | $25.47 | $25.47 | $25.47 | $25.47 | $25.25 | 135 |
| 2021-09-17 | $25.47 | $25.47 | $25.47 | $25.47 | $25.25 | 429 |
| 2021-09-16 | $25.68 | $25.68 | $25.50 | $25.59 | $25.37 | 1,088 |
| 2021-09-15 | $25.88 | $25.92 | $25.83 | $25.83 | $25.60 | 646 |
| 2021-09-14 | $25.77 | $25.77 | $25.77 | $25.77 | $25.54 | 349 |
| 2021-09-13 | $26.00 | $26.00 | $25.88 | $25.88 | $25.65 | 1,716 |
| 2021-09-10 | $26.02 | $26.05 | $26.00 | $26.01 | $25.78 | 4,451 |
| 2021-09-09 | $26.09 | $26.09 | $25.97 | $26.00 | $25.77 | 1,158 |
| 2021-09-08 | $26.27 | $26.36 | $26.21 | $26.36 | $26.13 | 174,005 |
| 2021-09-07 | $26.40 | $26.40 | $26.27 | $26.31 | $26.08 | 2,766 |
| 2021-09-03 | $26.62 | $26.71 | $26.59 | $26.69 | $26.45 | 865 |
| 2021-09-02 | $26.60 | $26.73 | $26.59 | $26.72 | $26.49 | 8,159 |
| 2021-09-01 | $26.62 | $26.62 | $26.31 | $26.49 | $26.25 | 3,219 |
| 2021-08-31 | $26.70 | $26.70 | $26.58 | $26.68 | $26.44 | 2,887 |
| 2021-08-30 | $26.70 | $26.70 | $26.67 | $26.67 | $26.43 | 661 |
| 2021-08-27 | $26.58 | $26.62 | $26.58 | $26.58 | $26.34 | 822 |
| 2021-08-26 | $26.67 | $26.67 | $26.51 | $26.51 | $26.27 | 862 |
| 2021-08-25 | $26.57 | $26.66 | $26.57 | $26.66 | $26.42 | 595 |
| 2021-08-24 | $26.68 | $26.73 | $26.68 | $26.73 | $26.50 | 1,781 |
| 2021-08-23 | $26.93 | $26.93 | $26.85 | $26.86 | $26.63 | 1,265 |
| 2021-08-20 | $26.60 | $26.70 | $26.56 | $26.59 | $26.36 | 2,624 |
| 2021-08-19 | $26.72 | $26.72 | $26.54 | $26.60 | $26.37 | 1,409 |
| 2021-08-18 | $26.96 | $27.05 | $26.65 | $26.65 | $26.42 | 3,004 |
| 2021-08-17 | $26.78 | $26.99 | $26.76 | $26.94 | $26.70 | 1,050 |
| 2021-08-16 | $26.70 | $26.77 | $26.69 | $26.73 | $26.49 | 3,621 |
| 2021-08-13 | $26.83 | $26.83 | $26.61 | $26.67 | $26.43 | 2,311 |
| 2021-08-12 | $26.45 | $26.61 | $26.45 | $26.61 | $26.37 | 704 |
| 2021-08-11 | $26.41 | $26.46 | $26.38 | $26.38 | $26.15 | 1,624 |
| 2021-08-10 | $26.56 | $26.76 | $26.56 | $26.71 | $26.48 | 3,995 |
| 2021-08-09 | $26.58 | $26.70 | $26.58 | $26.70 | $26.47 | 771 |
| 2021-08-06 | $26.68 | $27.01 | $26.68 | $26.90 | $26.66 | 1,460 |
| 2021-08-05 | $26.75 | $26.80 | $26.75 | $26.80 | $26.57 | 451 |
| 2021-08-04 | $26.64 | $27.05 | $26.64 | $26.84 | $26.60 | 1,284 |
| 2021-08-03 | $26.54 | $26.64 | $26.51 | $26.64 | $26.40 | 2,571 |
| 2021-08-02 | $26.56 | $26.56 | $26.43 | $26.48 | $26.24 | 1,148 |
| 2021-07-30 | $26.46 | $26.53 | $26.39 | $26.39 | $26.15 | 685 |
| 2021-07-29 | $26.69 | $26.70 | $26.57 | $26.57 | $26.33 | 1,315 |
| 2021-07-28 | $26.56 | $26.72 | $26.51 | $26.71 | $26.47 | 4,812 |
| 2021-07-27 | $26.34 | $26.35 | $26.29 | $26.32 | $26.08 | 1,986 |
| 2021-07-26 | $26.50 | $26.50 | $26.24 | $26.24 | $26.01 | 3,082 |
| 2021-07-23 | $26.20 | $26.49 | $26.20 | $26.47 | $26.23 | 802 |
| 2021-07-22 | $26.17 | $26.38 | $26.17 | $26.28 | $26.05 | 708 |
| 2021-07-21 | $25.96 | $26.13 | $25.92 | $26.12 | $25.89 | 990 |
| 2021-07-20 | $26.03 | $26.03 | $25.89 | $25.94 | $25.71 | 2,415 |
| 2021-07-19 | $25.43 | $25.43 | $25.33 | $25.43 | $25.21 | 1,982 |
| 2021-07-16 | $25.77 | $25.83 | $25.67 | $25.70 | $25.47 | 1,638 |
| 2021-07-15 | $25.66 | $25.78 | $25.66 | $25.71 | $25.48 | 1,565 |
| 2021-07-14 | $25.87 | $25.93 | $25.78 | $25.82 | $25.59 | 7,581 |
| 2021-07-13 | $26.05 | $26.05 | $25.87 | $25.89 | $25.67 | 701 |
| 2021-07-12 | $26.06 | $26.06 | $26.04 | $26.04 | $25.82 | 638 |
| 2021-07-09 | $25.90 | $26.15 | $25.90 | $26.09 | $25.86 | 1,442 |
| 2021-07-08 | $25.55 | $25.99 | $25.55 | $25.86 | $25.63 | 1,475 |
| 2021-07-07 | $25.86 | $26.10 | $25.86 | $26.05 | $25.82 | 1,065 |
| 2021-07-06 | $25.98 | $26.14 | $25.98 | $26.14 | $25.91 | 441 |
| 2021-07-02 | $26.04 | $26.20 | $26.03 | $26.20 | $25.97 | 771 |
| 2021-07-01 | $26.19 | $26.24 | $26.17 | $26.20 | $25.97 | 1,710 |
| 2021-06-30 | $25.72 | $25.89 | $25.72 | $25.88 | $25.65 | 553 |
| 2021-06-29 | $25.97 | $25.97 | $25.84 | $25.84 | $25.62 | 656 |
| 2021-06-28 | $26.04 | $26.04 | $25.90 | $25.95 | $25.73 | 882 |
| 2021-06-25 | $25.99 | $26.06 | $25.90 | $26.06 | $25.83 | 5,111 |
| 2021-06-24 | $25.70 | $25.91 | $25.70 | $25.90 | $25.67 | 13,070 |
| 2021-06-23 | $25.99 | $25.99 | $25.66 | $25.67 | $25.39 | 1,353 |
| 2021-06-22 | $25.86 | $25.91 | $25.82 | $25.91 | $25.63 | 1,423 |
| 2021-06-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.57 | 156 |
| 2021-06-18 | $25.83 | $25.85 | $25.78 | $25.85 | $25.57 | 1,275 |
| 2021-06-17 | $26.14 | $26.14 | $26.01 | $26.06 | $25.78 | 632 |
| 2021-06-16 | $26.30 | $26.30 | $26.14 | $26.14 | $25.86 | 1,071 |
| 2021-06-15 | $26.16 | $26.16 | $26.01 | $26.07 | $25.79 | 2,176 |
| 2021-06-14 | $26.34 | $26.34 | $26.20 | $26.24 | $25.96 | 709 |
| 2021-06-11 | $26.41 | $26.41 | $26.31 | $26.31 | $26.03 | 394 |
| 2021-06-10 | $26.24 | $26.55 | $26.19 | $26.44 | $26.15 | 4,246 |
| 2021-06-09 | $25.91 | $26.07 | $25.83 | $25.97 | $25.69 | 2,877 |
| 2021-06-08 | $25.50 | $25.57 | $25.41 | $25.57 | $25.29 | 3,511 |
| 2021-06-07 | $25.80 | $25.85 | $25.70 | $25.70 | $25.42 | 910 |
| 2021-06-04 | $25.46 | $25.49 | $25.38 | $25.42 | $25.15 | 4,561 |
| 2021-06-03 | $25.20 | $25.48 | $25.20 | $25.48 | $25.20 | 1,274 |
| 2021-06-02 | $25.50 | $25.50 | $25.33 | $25.34 | $25.07 | 15,264 |
| 2021-06-01 | $25.77 | $25.77 | $25.50 | $25.52 | $25.24 | 3,267 |
| 2021-05-28 | $25.90 | $25.92 | $25.80 | $25.80 | $25.52 | 2,775 |
| 2021-05-27 | $25.81 | $25.81 | $25.81 | $25.81 | $25.53 | 488 |
| 2021-05-26 | $25.85 | $25.85 | $25.81 | $25.81 | $25.53 | 549 |
| 2021-05-25 | $26.14 | $26.14 | $25.91 | $25.91 | $25.63 | 2,579 |
| 2021-05-24 | $26.16 | $26.21 | $26.13 | $26.13 | $25.85 | 784 |
| 2021-05-21 | $26.25 | $26.42 | $26.25 | $26.41 | $26.12 | 952 |
| 2021-05-20 | $26.09 | $26.21 | $26.09 | $26.21 | $25.93 | 720 |
| 2021-05-19 | $25.73 | $25.81 | $25.72 | $25.76 | $25.48 | 1,445 |
| 2021-05-18 | $26.16 | $26.16 | $26.12 | $26.12 | $25.84 | 1,662 |
| 2021-05-17 | $26.00 | $26.13 | $26.00 | $26.06 | $25.77 | 1,122 |
| 2021-05-14 | $25.88 | $26.00 | $25.88 | $26.00 | $25.72 | 778 |
| 2021-05-13 | $25.61 | $25.71 | $25.61 | $25.70 | $25.42 | 2,979 |
| 2021-05-12 | $25.59 | $25.71 | $25.59 | $25.71 | $25.44 | 1,259 |
| 2021-05-11 | $25.34 | $25.57 | $25.33 | $25.57 | $25.29 | 3,178 |
| 2021-05-10 | $25.45 | $25.84 | $25.45 | $25.58 | $25.30 | 3,615 |
| 2021-05-07 | $25.58 | $26.03 | $25.58 | $25.79 | $25.51 | 3,295 |
| 2021-05-06 | $25.35 | $25.61 | $25.35 | $25.61 | $25.33 | 5,925 |
| 2021-05-05 | $25.63 | $25.64 | $25.61 | $25.64 | $25.36 | 1,237 |
| 2021-05-04 | $25.76 | $25.76 | $25.62 | $25.62 | $25.34 | 1,476 |
| 2021-05-03 | $26.00 | $26.07 | $26.00 | $26.05 | $25.77 | 2,550 |
| 2021-04-30 | $26.02 | $26.03 | $25.87 | $25.87 | $25.59 | 6,857 |
| 2021-04-29 | $26.00 | $26.03 | $25.81 | $26.03 | $25.75 | 16,079 |
| 2021-04-28 | $26.06 | $26.11 | $26.06 | $26.07 | $25.79 | 640 |
| 2021-04-27 | $26.23 | $26.23 | $26.04 | $26.09 | $25.81 | 6,933 |
| 2021-04-26 | $26.05 | $26.27 | $26.05 | $26.25 | $25.97 | 2,437 |
| 2021-04-23 | $26.08 | $26.22 | $26.08 | $26.16 | $25.88 | 2,957 |
| 2021-04-22 | $26.12 | $26.33 | $26.12 | $26.18 | $25.89 | 59,622 |
| 2021-04-21 | $26.15 | $26.18 | $26.02 | $26.18 | $25.89 | 1,907 |
| 2021-04-20 | $25.86 | $25.86 | $25.71 | $25.83 | $25.56 | 10,763 |
| 2021-04-19 | $25.81 | $25.83 | $25.70 | $25.76 | $25.48 | 3,957 |
| 2021-04-16 | $25.68 | $25.96 | $25.68 | $25.96 | $25.68 | 2,094 |
| 2021-04-15 | $25.94 | $26.00 | $25.77 | $25.83 | $25.55 | 2,061 |
| 2021-04-14 | $25.75 | $25.79 | $25.75 | $25.75 | $25.47 | 1,340 |
| 2021-04-13 | $25.42 | $25.54 | $25.28 | $25.52 | $25.24 | 2,843 |
| 2021-04-12 | $25.23 | $25.54 | $25.23 | $25.39 | $25.12 | 4,974 |
| 2021-04-09 | $25.48 | $25.54 | $25.40 | $25.46 | $25.19 | 3,610 |
| 2021-04-08 | $25.54 | $25.56 | $25.39 | $25.39 | $25.12 | 12,424 |
| 2021-04-07 | $25.48 | $25.48 | $25.44 | $25.44 | $25.17 | 1,012 |
| 2021-04-06 | $25.65 | $25.99 | $25.60 | $25.60 | $25.33 | 30,953 |
| 2021-04-05 | $26.11 | $26.11 | $25.70 | $25.75 | $25.47 | 1,611 |
| 2021-04-01 | $25.99 | $25.99 | $25.81 | $25.81 | $25.54 | 489 |
| 2021-03-31 | $25.32 | $25.66 | $25.32 | $25.56 | $25.28 | 3,049 |
| 2021-03-30 | $24.90 | $25.33 | $24.90 | $25.19 | $24.92 | 8,694 |
| 2021-03-29 | $25.23 | $25.39 | $25.23 | $25.25 | $24.98 | 4,153 |
| 2021-03-26 | $25.27 | $25.46 | $25.26 | $25.46 | $25.18 | 2,052 |
| 2021-03-25 | $24.90 | $25.26 | $24.80 | $25.26 | $24.98 | 62,090 |
| 2021-03-24 | $25.70 | $25.71 | $25.11 | $25.11 | $24.76 | 84,326 |
| 2021-03-23 | $25.85 | $25.85 | $25.55 | $25.55 | $25.20 | 41,026 |
| 2021-03-22 | $25.65 | $26.25 | $25.65 | $26.25 | $25.89 | 1,150 |
| 2021-03-19 | $26.09 | $26.18 | $25.87 | $26.18 | $25.82 | 5,593 |
| 2021-03-18 | $26.15 | $26.28 | $26.05 | $26.05 | $25.69 | 2,096 |
| 2021-03-17 | $26.09 | $26.22 | $26.09 | $26.22 | $25.86 | 3,727 |
| 2021-03-16 | $26.63 | $26.63 | $26.10 | $26.23 | $25.87 | 4,124 |
| 2021-03-15 | $26.47 | $26.47 | $26.22 | $26.34 | $25.98 | 3,138 |
| 2021-03-12 | $25.72 | $26.33 | $25.72 | $26.30 | $25.93 | 3,917 |
| 2021-03-11 | $25.90 | $26.16 | $25.76 | $26.12 | $25.76 | 8,425 |
| 2021-03-10 | $25.34 | $26.02 | $25.34 | $25.92 | $25.56 | 7,183 |
| 2021-03-09 | $25.98 | $26.10 | $25.93 | $25.93 | $25.57 | 3,449 |
| 2021-03-08 | $25.73 | $25.79 | $25.36 | $25.78 | $25.42 | 7,801 |
| 2021-03-05 | $25.07 | $25.49 | $24.63 | $25.49 | $25.14 | 13,729 |
| 2021-03-04 | $25.30 | $25.30 | $24.86 | $24.87 | $24.53 | 82,709 |
| 2021-03-03 | $25.95 | $25.95 | $25.37 | $25.47 | $25.12 | 104,930 |
| 2021-03-02 | $25.99 | $25.99 | $25.82 | $25.82 | $25.46 | 2,239 |
| 2021-03-01 | $26.23 | $26.23 | $25.86 | $26.03 | $25.67 | 5,181 |
| 2021-02-26 | $26.44 | $26.44 | $25.55 | $25.79 | $25.44 | 14,071 |
| 2021-02-25 | $26.37 | $26.44 | $26.20 | $26.20 | $25.84 | 1,028 |
| 2021-02-24 | $26.19 | $26.55 | $26.19 | $26.37 | $26.01 | 25,074 |
| 2021-02-23 | $25.81 | $26.04 | $25.81 | $26.04 | $25.68 | 6,764 |
| 2021-02-22 | $26.33 | $26.33 | $25.94 | $26.23 | $25.87 | 3,568 |
| 2021-02-19 | $26.25 | $26.38 | $26.23 | $26.31 | $25.95 | 2,261 |
| 2021-02-18 | $26.56 | $26.56 | $26.37 | $26.45 | $26.08 | 861 |
| 2021-02-17 | $26.43 | $26.57 | $26.39 | $26.57 | $26.20 | 4,645 |
| 2021-02-16 | $26.76 | $26.76 | $26.36 | $26.38 | $26.02 | 4,759 |
| 2021-02-12 | $26.68 | $26.68 | $26.60 | $26.68 | $26.31 | 1,353 |
| 2021-02-11 | $26.98 | $27.00 | $26.75 | $26.75 | $26.38 | 1,449 |
| 2021-02-10 | $27.07 | $27.08 | $26.85 | $26.91 | $26.54 | 6,424 |
| 2021-02-09 | $27.02 | $27.16 | $26.96 | $26.96 | $26.59 | 11,656 |
| 2021-02-08 | $26.80 | $27.00 | $26.78 | $27.00 | $26.62 | 5,405 |
| 2021-02-05 | $26.60 | $26.76 | $26.60 | $26.68 | $26.31 | 1,977 |
| 2021-02-04 | $26.37 | $26.58 | $26.37 | $26.56 | $26.20 | 4,137 |
| 2021-02-03 | $26.85 | $26.85 | $26.35 | $26.58 | $26.21 | 5,505 |
| 2021-02-02 | $26.75 | $26.75 | $26.63 | $26.63 | $26.26 | 1,505 |
| 2021-02-01 | $26.16 | $26.35 | $26.16 | $26.35 | $25.99 | 6,645 |
| 2021-01-29 | $26.59 | $26.63 | $26.02 | $26.11 | $25.75 | 2,300 |
| 2021-01-28 | $26.83 | $26.83 | $26.55 | $26.55 | $26.18 | 4,640 |
| 2021-01-27 | $26.88 | $26.88 | $26.36 | $26.36 | $25.99 | 4,973 |
| 2021-01-26 | $26.83 | $27.16 | $26.83 | $26.94 | $26.57 | 73,804 |
| 2021-01-25 | $26.70 | $26.79 | $26.43 | $26.79 | $26.42 | 10,384 |
| 2021-01-22 | $26.54 | $26.64 | $26.39 | $26.64 | $26.27 | 2,612 |
| 2021-01-21 | $26.63 | $26.63 | $26.15 | $26.47 | $26.10 | 6,492 |
| 2021-01-20 | $26.74 | $26.81 | $26.74 | $26.81 | $26.43 | 662 |
| 2021-01-19 | $27.12 | $27.12 | $26.79 | $26.79 | $26.42 | 2,994 |
| 2021-01-15 | $26.69 | $26.75 | $26.51 | $26.70 | $26.33 | 2,621 |
| 2021-01-14 | $26.71 | $26.89 | $26.60 | $26.68 | $26.31 | 10,900 |
| 2021-01-13 | $26.98 | $26.98 | $26.67 | $26.71 | $26.34 | 3,818 |
| 2021-01-12 | $26.83 | $26.92 | $26.53 | $26.65 | $26.28 | 54,009 |
| 2021-01-11 | $26.39 | $26.92 | $26.36 | $26.81 | $26.44 | 12,694 |
| 2021-01-08 | $26.67 | $26.73 | $26.19 | $26.40 | $26.04 | 50,109 |
| 2021-01-07 | $26.50 | $26.58 | $26.41 | $26.58 | $26.21 | 1,617 |
| 2021-01-06 | $25.62 | $26.18 | $25.62 | $26.14 | $25.78 | 7,985 |
| 2021-01-05 | $25.55 | $25.84 | $25.37 | $25.81 | $25.45 | 8,168 |
| 2021-01-04 | $25.70 | $25.73 | $25.21 | $25.47 | $25.12 | 2,680 |
| 2020-12-31 | $25.53 | $25.77 | $25.53 | $25.77 | $25.41 | 7,063 |
| 2020-12-30 | $25.74 | $25.74 | $25.59 | $25.71 | $25.35 | 3,118 |
| 2020-12-29 | $25.48 | $25.53 | $25.34 | $25.53 | $25.17 | 2,482 |
| 2020-12-28 | $25.64 | $25.67 | $25.50 | $25.56 | $25.20 | 2,176 |
| 2020-12-24 | $25.50 | $25.70 | $25.49 | $25.67 | $25.32 | 1,068 |
| 2020-12-23 | $25.83 | $25.92 | $25.55 | $25.60 | $25.18 | 1,838 |
| 2020-12-22 | $25.69 | $25.69 | $25.47 | $25.54 | $25.13 | 6,010 |
| 2020-12-21 | $25.64 | $25.64 | $25.00 | $25.45 | $25.04 | 5,778 |
| 2020-12-18 | $25.68 | $25.79 | $25.50 | $25.79 | $25.37 | 6,214 |
| 2020-12-17 | $25.64 | $25.72 | $25.64 | $25.72 | $25.30 | 1,426 |
| 2020-12-16 | $25.69 | $25.92 | $25.16 | $25.92 | $25.50 | 3,167 |
| 2020-12-15 | $25.64 | $25.92 | $25.56 | $25.92 | $25.50 | 3,472 |
| 2020-12-14 | $26.12 | $26.16 | $25.66 | $25.66 | $25.24 | 3,828 |
| 2020-12-11 | $25.96 | $25.96 | $25.50 | $25.68 | $25.26 | 3,239 |
| 2020-12-10 | $25.79 | $25.81 | $25.60 | $25.80 | $25.38 | 8,903 |
| 2020-12-09 | $26.05 | $26.05 | $25.54 | $25.62 | $25.20 | 4,930 |
| 2020-12-08 | $25.53 | $25.74 | $25.53 | $25.72 | $25.30 | 14,353 |
| 2020-12-07 | $25.63 | $25.63 | $25.39 | $25.39 | $24.97 | 2,103 |
| 2020-12-04 | $25.45 | $25.64 | $25.42 | $25.62 | $25.20 | 1,645 |
| 2020-12-03 | $25.39 | $25.46 | $25.24 | $25.24 | $24.83 | 2,321 |
| 2020-12-02 | $25.36 | $25.43 | $25.25 | $25.39 | $24.98 | 21,473 |
| 2020-12-01 | $25.27 | $25.45 | $25.14 | $25.14 | $24.73 | 2,400 |
| 2020-11-30 | $25.16 | $25.31 | $24.84 | $24.99 | $24.59 | 7,730 |
| 2020-11-27 | $24.87 | $25.22 | $24.87 | $25.21 | $24.80 | 2,259 |
| 2020-11-25 | $25.20 | $25.20 | $24.82 | $24.84 | $24.44 | 7,251 |
| 2020-11-24 | $24.83 | $25.13 | $24.83 | $25.07 | $24.66 | 4,954 |
| 2020-11-23 | $25.36 | $25.36 | $24.87 | $25.00 | $24.59 | 10,616 |
| 2020-11-20 | $25.33 | $25.33 | $24.99 | $25.14 | $24.73 | 6,113 |
| 2020-11-19 | $25.12 | $25.12 | $24.81 | $25.00 | $24.59 | 6,645 |
| 2020-11-18 | $25.46 | $25.72 | $25.19 | $25.20 | $24.79 | 14,997 |
| 2020-11-17 | $25.36 | $25.43 | $25.00 | $25.28 | $24.87 | 10,731 |
| 2020-11-16 | $25.75 | $25.75 | $25.20 | $25.35 | $24.94 | 18,151 |
| 2020-11-13 | $25.38 | $25.39 | $25.15 | $25.39 | $24.98 | 8,483 |
| 2020-11-12 | $25.16 | $25.16 | $24.81 | $24.81 | $24.41 | 6,520 |
| 2020-11-11 | $25.89 | $25.89 | $25.02 | $25.16 | $24.75 | 20,235 |
| 2020-11-10 | $25.19 | $25.32 | $24.91 | $25.25 | $24.83 | 10,299 |
| 2020-11-09 | $26.02 | $26.34 | $24.77 | $25.01 | $24.60 | 37,651 |
| 2020-11-06 | $24.89 | $24.89 | $24.49 | $24.49 | $24.09 | 2,987 |
| 2020-11-05 | $25.37 | $25.37 | $24.74 | $24.74 | $24.34 | 4,670 |
| 2020-11-04 | $23.62 | $25.13 | $23.62 | $24.80 | $24.40 | 3,786 |
| 2020-11-03 | $23.97 | $23.97 | $23.71 | $23.71 | $23.32 | 1,602 |
| 2020-11-02 | $23.35 | $23.35 | $23.35 | $23.35 | $22.97 | 565 |
| 2020-10-30 | $22.94 | $23.20 | $22.94 | $23.00 | $22.63 | 5,383 |
| 2020-10-29 | $23.00 | $23.39 | $22.92 | $23.39 | $23.01 | 1,060 |
| 2020-10-28 | $23.70 | $23.70 | $23.17 | $23.22 | $22.84 | 3,077 |
| 2020-10-27 | $23.92 | $23.92 | $23.92 | $23.92 | $23.53 | 644 |
| 2020-10-26 | $24.05 | $24.05 | $23.93 | $23.98 | $23.59 | 1,250 |
| 2020-10-23 | $24.38 | $24.45 | $24.28 | $24.40 | $24.00 | 3,823 |
| 2020-10-22 | $24.13 | $24.30 | $24.04 | $24.23 | $23.84 | 1,009 |
| 2020-10-21 | $24.32 | $24.32 | $23.81 | $23.81 | $23.42 | 20,931 |
| 2020-10-20 | $24.46 | $24.46 | $24.05 | $24.07 | $23.68 | 23,049 |
| 2020-10-19 | $24.82 | $24.82 | $24.18 | $24.20 | $23.81 | 14,377 |
| 2020-10-16 | $24.66 | $24.77 | $24.58 | $24.63 | $24.23 | 12,079 |
| 2020-10-15 | $24.40 | $24.40 | $24.21 | $24.32 | $23.92 | 7,013 |
| 2020-10-14 | $24.51 | $24.58 | $24.42 | $24.42 | $24.03 | 2,249 |
| 2020-10-13 | $24.80 | $25.01 | $24.52 | $24.52 | $24.12 | 24,745 |
| 2020-10-12 | $25.36 | $25.36 | $24.84 | $25.00 | $24.59 | 29,725 |
| 2020-10-09 | $24.70 | $24.88 | $24.62 | $24.81 | $24.40 | 1,273 |
| 2020-10-08 | $24.58 | $24.68 | $24.50 | $24.65 | $24.25 | 12,626 |
| 2020-10-07 | $24.00 | $24.23 | $24.00 | $24.23 | $23.84 | 1,391 |
| 2020-10-06 | $24.03 | $24.07 | $24.01 | $24.01 | $23.62 | 1,137 |
| 2020-10-05 | $24.04 | $24.19 | $23.99 | $24.04 | $23.65 | 2,826 |
| 2020-10-02 | $23.82 | $24.76 | $23.81 | $24.04 | $23.65 | 9,000 |
| 2020-10-01 | $24.08 | $24.08 | $24.08 | $24.08 | $23.69 | 262 |
| 2020-09-30 | $23.45 | $24.08 | $23.45 | $24.08 | $23.69 | 6,763 |
| 2020-09-29 | $23.73 | $23.83 | $23.62 | $23.65 | $23.27 | 32,250 |
| 2020-09-28 | $23.86 | $23.86 | $23.77 | $23.77 | $23.38 | 533 |
| 2020-09-25 | $23.01 | $23.63 | $23.01 | $23.63 | $23.25 | 2,473 |
| 2020-09-24 | $23.32 | $23.38 | $23.21 | $23.27 | $22.89 | 3,756 |
| 2020-09-23 | $24.03 | $25.02 | $23.58 | $23.58 | $23.16 | 19,576 |
| 2020-09-22 | $23.93 | $24.15 | $23.86 | $24.00 | $23.57 | 27,791 |
| 2020-09-21 | $23.99 | $23.99 | $23.65 | $23.87 | $23.44 | 1,816 |
| 2020-09-18 | $24.36 | $24.47 | $24.36 | $24.47 | $24.02 | 1,463 |
| 2020-09-17 | $24.00 | $24.30 | $24.00 | $24.30 | $23.86 | 639 |
| 2020-09-16 | $24.14 | $24.42 | $24.14 | $24.42 | $23.98 | 1,612 |
| 2020-09-15 | $24.33 | $24.43 | $24.27 | $24.27 | $23.84 | 32,549 |
| 2020-09-14 | $23.95 | $24.17 | $23.95 | $24.15 | $23.71 | 1,106 |
| 2020-09-11 | $23.71 | $23.71 | $23.32 | $23.58 | $23.15 | 4,474 |
| 2020-09-10 | $23.81 | $23.98 | $23.58 | $23.72 | $23.29 | 62,623 |
| 2020-09-09 | $23.79 | $24.04 | $23.79 | $23.95 | $23.52 | 4,164 |
| 2020-09-08 | $23.99 | $23.99 | $23.55 | $23.55 | $23.12 | 2,787 |
| 2020-09-04 | $23.86 | $24.02 | $23.52 | $23.90 | $23.47 | 3,096 |
| 2020-09-03 | $24.51 | $24.51 | $23.99 | $24.10 | $23.66 | 6,401 |
| 2020-09-02 | $24.04 | $24.59 | $24.04 | $24.59 | $24.15 | 3,891 |
| 2020-09-01 | $24.95 | $24.95 | $24.14 | $24.28 | $23.84 | 19,547 |
| 2020-08-31 | $24.66 | $24.80 | $24.29 | $24.74 | $24.29 | 8,517 |
| 2020-08-28 | $24.33 | $24.45 | $24.21 | $24.45 | $24.01 | 7,386 |
| 2020-08-27 | $24.33 | $24.51 | $24.28 | $24.41 | $23.97 | 3,552 |
| 2020-08-26 | $24.50 | $24.50 | $24.10 | $24.31 | $23.87 | 4,534 |
| 2020-08-25 | $24.21 | $24.21 | $24.21 | $24.21 | $23.77 | 315 |
| 2020-08-24 | $24.66 | $24.66 | $24.12 | $24.21 | $23.77 | 7,610 |
| 2020-08-21 | $24.33 | $24.37 | $24.19 | $24.37 | $23.93 | 2,359 |
| 2020-08-20 | $24.39 | $24.53 | $24.27 | $24.53 | $24.08 | 2,954 |
| 2020-08-19 | $24.64 | $24.64 | $24.54 | $24.54 | $24.10 | 3,862 |
| 2020-08-18 | $24.90 | $24.90 | $24.52 | $24.59 | $24.15 | 4,586 |
| 2020-08-17 | $24.67 | $24.73 | $24.47 | $24.72 | $24.27 | 1,669 |
| 2020-08-14 | $24.41 | $24.51 | $24.37 | $24.37 | $23.92 | 1,670 |
| 2020-08-13 | $24.13 | $24.47 | $24.13 | $24.37 | $23.93 | 8,458 |
| 2020-08-12 | $24.29 | $24.48 | $24.25 | $24.42 | $23.98 | 4,587 |
| 2020-08-11 | $24.32 | $24.53 | $24.10 | $24.11 | $23.67 | 10,459 |
| 2020-08-10 | $24.64 | $24.64 | $24.47 | $24.50 | $24.06 | 2,244 |
| 2020-08-07 | $24.49 | $24.51 | $24.39 | $24.46 | $24.02 | 2,070 |
| 2020-08-06 | $24.62 | $24.62 | $24.22 | $24.41 | $23.96 | 2,127 |
| 2020-08-05 | $24.38 | $24.68 | $24.26 | $24.66 | $24.21 | 44,135 |
| 2020-08-04 | $24.13 | $24.13 | $24.05 | $24.05 | $23.61 | 842 |
| 2020-08-03 | $23.91 | $24.50 | $23.90 | $24.18 | $23.74 | 4,999 |
| 2020-07-31 | $23.91 | $24.16 | $23.90 | $23.96 | $23.53 | 5,895 |
| 2020-07-30 | $23.91 | $24.87 | $23.90 | $23.96 | $23.53 | 3,425 |
| 2020-07-29 | $23.65 | $24.97 | $23.65 | $23.90 | $23.47 | 7,838 |
| 2020-07-28 | $23.73 | $24.00 | $23.67 | $23.67 | $23.24 | 8,494 |
| 2020-07-27 | $23.30 | $23.78 | $23.30 | $23.65 | $23.22 | 9,304 |
| 2020-07-24 | $24.02 | $24.41 | $23.40 | $23.63 | $23.20 | 20,273 |
| 2020-07-23 | $24.37 | $24.89 | $24.20 | $24.45 | $24.01 | 6,485 |
| 2020-07-22 | $23.96 | $24.61 | $23.96 | $24.21 | $23.77 | 5,308 |
| 2020-07-21 | $24.36 | $24.36 | $24.11 | $24.30 | $23.86 | 4,770 |
| 2020-07-20 | $24.45 | $24.59 | $23.97 | $24.37 | $23.93 | 7,184 |
| 2020-07-17 | $23.82 | $24.16 | $23.82 | $24.10 | $23.66 | 6,625 |
| 2020-07-16 | $23.83 | $23.88 | $23.73 | $23.82 | $23.39 | 4,315 |
| 2020-07-15 | $23.75 | $23.99 | $23.75 | $23.98 | $23.54 | 3,500 |
| 2020-07-14 | $23.00 | $23.38 | $22.97 | $23.33 | $22.91 | 5,121 |
| 2020-07-13 | $22.95 | $23.50 | $22.95 | $23.00 | $22.58 | 31,877 |
| 2020-07-10 | $22.80 | $22.95 | $22.80 | $22.95 | $22.53 | 4,638 |
| 2020-07-09 | $23.11 | $23.11 | $22.71 | $23.00 | $22.58 | 4,403 |
| 2020-07-08 | $23.12 | $23.21 | $23.12 | $23.21 | $22.79 | 898 |
| 2020-07-07 | $23.30 | $23.40 | $23.11 | $23.11 | $22.69 | 4,434 |
| 2020-07-06 | $23.14 | $23.36 | $23.14 | $23.27 | $22.85 | 1,400 |
| 2020-07-02 | $23.33 | $23.33 | $22.97 | $22.97 | $22.55 | 19,399 |
| 2020-07-01 | $22.99 | $23.09 | $22.99 | $23.03 | $22.61 | 1,447 |
| 2020-06-30 | $22.49 | $22.76 | $22.45 | $22.76 | $22.35 | 6,445 |
| 2020-06-29 | $22.58 | $22.61 | $22.44 | $22.52 | $22.11 | 10,842 |
| 2020-06-26 | $22.68 | $22.75 | $22.42 | $22.43 | $22.02 | 3,991 |
| 2020-06-25 | $22.37 | $22.84 | $22.37 | $22.84 | $22.42 | 4,432 |
| 2020-06-24 | $22.80 | $22.83 | $22.34 | $22.45 | $22.00 | 2,309 |
| 2020-06-23 | $23.03 | $23.03 | $23.03 | $23.03 | $22.57 | 456 |
| 2020-06-22 | $22.53 | $22.91 | $22.40 | $22.91 | $22.45 | 1,750 |
| 2020-06-19 | $22.82 | $22.82 | $22.53 | $22.71 | $22.25 | 3,239 |
| 2020-06-18 | $22.49 | $22.61 | $22.41 | $22.50 | $22.05 | 4,949 |
| 2020-06-17 | $22.88 | $22.88 | $22.42 | $22.49 | $22.03 | 3,530 |
| 2020-06-16 | $22.30 | $22.67 | $22.30 | $22.54 | $22.09 | 3,310 |
| 2020-06-15 | $21.32 | $21.87 | $21.32 | $21.77 | $21.33 | 1,126 |
| 2020-06-12 | $22.29 | $22.29 | $21.35 | $21.73 | $21.29 | 2,490 |
| 2020-06-11 | $22.19 | $22.19 | $21.61 | $21.67 | $21.23 | 3,706 |
| 2020-06-10 | $23.14 | $23.23 | $23.08 | $23.08 | $22.62 | 2,661 |
| 2020-06-09 | $23.28 | $23.45 | $23.28 | $23.30 | $22.83 | 2,752 |
| 2020-06-08 | $23.11 | $23.47 | $23.11 | $23.36 | $22.89 | 3,358 |
| 2020-06-05 | $23.51 | $23.55 | $23.09 | $23.20 | $22.73 | 23,691 |
| 2020-06-04 | $23.13 | $23.13 | $22.86 | $22.98 | $22.52 | 4,740 |
| 2020-06-03 | $22.70 | $23.17 | $22.70 | $23.12 | $22.66 | 3,851 |
| 2020-06-02 | $22.86 | $23.01 | $22.78 | $23.01 | $22.55 | 2,856 |
| 2020-06-01 | $23.05 | $23.05 | $22.83 | $22.91 | $22.45 | 16,200 |
| 2020-05-29 | $23.14 | $23.81 | $22.52 | $22.80 | $22.34 | 10,596 |
| 2020-05-28 | $23.03 | $24.00 | $22.89 | $22.89 | $22.43 | 21,310 |
| 2020-05-27 | $22.73 | $22.80 | $22.53 | $22.74 | $22.28 | 11,011 |
| 2020-05-26 | $23.29 | $23.86 | $22.79 | $22.87 | $22.41 | 35,714 |
| 2020-05-22 | $22.91 | $22.91 | $22.62 | $22.71 | $22.26 | 2,799 |
| 2020-05-21 | $23.00 | $23.00 | $22.57 | $22.68 | $22.22 | 2,082 |
| 2020-05-20 | $23.17 | $23.17 | $22.71 | $22.91 | $22.45 | 12,662 |
| 2020-05-19 | $22.75 | $22.93 | $22.75 | $22.75 | $22.29 | 3,852 |
| 2020-05-18 | $23.12 | $23.12 | $22.89 | $22.91 | $22.45 | 5,879 |
| 2020-05-15 | $22.27 | $22.56 | $22.13 | $22.48 | $22.03 | 24,635 |
| 2020-05-14 | $22.11 | $22.22 | $21.83 | $22.10 | $21.66 | 28,420 |
| 2020-05-13 | $22.49 | $22.62 | $21.91 | $22.08 | $21.63 | 11,278 |
| 2020-05-12 | $22.62 | $22.97 | $22.48 | $22.48 | $22.03 | 33,902 |
| 2020-05-11 | $21.90 | $22.74 | $21.90 | $22.69 | $22.23 | 14,251 |
| 2020-05-08 | $22.09 | $22.50 | $21.94 | $22.04 | $21.60 | 33,566 |
| 2020-05-07 | $22.10 | $22.22 | $21.95 | $22.00 | $21.56 | 4,130 |
| 2020-05-06 | $22.50 | $22.51 | $22.24 | $22.51 | $22.06 | 14,713 |
| 2020-05-05 | $23.26 | $23.26 | $22.00 | $22.35 | $21.90 | 24,719 |
| 2020-05-04 | $21.75 | $22.54 | $21.60 | $21.82 | $21.38 | 5,585 |
| 2020-05-01 | $22.16 | $22.16 | $21.49 | $21.70 | $21.26 | 11,107 |
| 2020-04-30 | $22.61 | $23.39 | $22.23 | $22.33 | $21.89 | 28,145 |
| 2020-04-29 | $23.03 | $23.21 | $22.12 | $22.72 | $22.26 | 21,650 |
| 2020-04-28 | $23.28 | $23.57 | $22.15 | $22.91 | $22.45 | 33,063 |
| 2020-04-27 | $22.67 | $24.19 | $22.65 | $23.65 | $23.18 | 13,857 |
| 2020-04-24 | $22.03 | $22.54 | $21.90 | $22.53 | $22.08 | 7,320 |
| 2020-04-23 | $22.28 | $23.61 | $21.95 | $22.14 | $21.70 | 15,793 |
| 2020-04-22 | $22.37 | $22.37 | $21.85 | $22.23 | $21.78 | 4,876 |
| 2020-04-21 | $21.97 | $21.97 | $21.46 | $21.73 | $21.29 | 15,011 |
| 2020-04-20 | $22.11 | $22.40 | $21.82 | $22.23 | $21.78 | 9,587 |
| 2020-04-17 | $21.58 | $21.82 | $21.45 | $21.82 | $21.38 | 9,062 |
| 2020-04-16 | $21.37 | $21.37 | $20.93 | $21.24 | $20.81 | 6,263 |
| 2020-04-15 | $21.29 | $21.29 | $20.76 | $21.05 | $20.63 | 7,690 |
| 2020-04-14 | $21.25 | $21.37 | $21.02 | $21.25 | $20.82 | 5,985 |
| 2020-04-13 | $20.85 | $20.85 | $20.36 | $20.65 | $20.24 | 11,394 |
| 2020-04-09 | $21.06 | $21.11 | $20.64 | $20.85 | $20.43 | 27,780 |
| 2020-04-08 | $19.83 | $20.88 | $19.83 | $20.60 | $20.19 | 19,204 |
| 2020-04-07 | $20.60 | $20.60 | $19.95 | $19.96 | $19.56 | 39,570 |
| 2020-04-06 | $19.94 | $20.11 | $19.74 | $20.09 | $19.69 | 56,538 |
| 2020-04-03 | $19.37 | $19.37 | $19.00 | $19.12 | $18.74 | 1,627 |
| 2020-04-02 | $19.00 | $19.36 | $18.87 | $19.26 | $18.88 | 939 |
| 2020-04-01 | $19.00 | $19.00 | $18.57 | $18.67 | $18.29 | 2,551 |
| 2020-03-31 | $19.61 | $19.61 | $19.24 | $19.41 | $19.02 | 7,412 |
| 2020-03-30 | $19.00 | $19.38 | $19.00 | $19.23 | $18.85 | 11,825 |
| 2020-03-27 | $18.46 | $18.63 | $18.46 | $18.50 | $18.13 | 2,536 |
| 2020-03-26 | $18.77 | $18.95 | $18.66 | $18.83 | $18.45 | 5,279 |
| 2020-03-25 | $17.82 | $18.47 | $17.82 | $17.94 | $17.52 | 3,102 |
| 2020-03-24 | $18.18 | $18.18 | $17.48 | $17.86 | $17.45 | 2,092 |
| 2020-03-23 | $16.50 | $16.99 | $16.28 | $16.50 | $16.12 | 11,936 |
| 2020-03-20 | $17.75 | $17.75 | $17.20 | $17.20 | $16.80 | 2,188 |
| 2020-03-19 | $17.54 | $17.94 | $17.54 | $17.66 | $17.25 | 3,045 |
| 2020-03-18 | $16.82 | $18.00 | $16.82 | $17.45 | $17.04 | 13,346 |
| 2020-03-17 | $17.06 | $18.68 | $17.06 | $18.50 | $18.07 | 16,375 |
| 2020-03-16 | $16.52 | $18.49 | $16.52 | $17.37 | $16.97 | 18,244 |
| 2020-03-13 | $18.79 | $18.95 | $18.04 | $18.75 | $18.32 | 3,871 |
| 2020-03-12 | $18.79 | $18.79 | $18.37 | $18.37 | $17.95 | 2,411 |
| 2020-03-11 | $19.92 | $20.20 | $19.79 | $19.84 | $19.38 | 868 |
| 2020-03-10 | $20.42 | $20.42 | $20.00 | $20.09 | $19.63 | 1,006 |
| 2020-03-09 | $20.02 | $20.63 | $20.00 | $20.15 | $19.68 | 5,435 |
| 2020-03-06 | $21.21 | $21.42 | $21.21 | $21.42 | $20.92 | 521 |
| 2020-03-05 | $21.95 | $21.96 | $21.66 | $21.85 | $21.34 | 4,196 |
| 2020-03-04 | $21.29 | $21.29 | $21.29 | $21.29 | $20.79 | 63 |
| 2020-03-03 | $22.05 | $22.05 | $21.29 | $21.29 | $20.79 | 1,112 |
| 2020-03-02 | $21.00 | $21.75 | $21.00 | $21.75 | $21.25 | 1,650 |
| 2020-02-28 | $20.43 | $20.94 | $20.43 | $20.94 | $20.46 | 2,096 |
| 2020-02-27 | $21.51 | $22.01 | $21.34 | $21.34 | $20.84 | 3,100 |
| 2020-02-26 | $21.83 | $22.50 | $21.81 | $22.09 | $21.58 | 2,828 |
| 2020-02-25 | $23.20 | $23.20 | $22.15 | $22.26 | $21.75 | 3,758 |
| 2020-02-24 | $23.07 | $23.07 | $22.84 | $22.84 | $22.31 | 9,038 |
| 2020-02-21 | $23.37 | $23.47 | $23.33 | $23.39 | $22.84 | 6,987 |
| 2020-02-20 | $23.34 | $23.34 | $23.34 | $23.34 | $22.80 | 966 |
| 2020-02-19 | $23.55 | $23.63 | $23.53 | $23.63 | $23.08 | 1,072 |
| 2020-02-18 | $23.64 | $23.64 | $23.64 | $23.64 | $23.10 | 4 |
| 2020-02-14 | $23.59 | $23.64 | $23.59 | $23.64 | $23.10 | 101 |
| 2020-02-13 | $23.93 | $23.93 | $23.69 | $23.69 | $23.14 | 936 |
| 2020-02-12 | $23.91 | $23.92 | $23.87 | $23.90 | $23.35 | 8,148 |
| 2020-02-11 | $23.84 | $23.84 | $23.84 | $23.84 | $23.28 | 21 |
| 2020-02-10 | $23.51 | $23.84 | $23.51 | $23.84 | $23.28 | 555 |
| 2020-02-07 | $23.64 | $23.66 | $23.55 | $23.55 | $23.00 | 1,790 |
| 2020-02-06 | $23.87 | $23.87 | $23.86 | $23.86 | $23.31 | 611 |
| 2020-02-05 | $23.73 | $23.85 | $23.73 | $23.80 | $23.25 | 910 |
| 2020-02-04 | $23.45 | $23.58 | $23.44 | $23.47 | $22.93 | 1,338 |
| 2020-02-03 | $23.21 | $23.27 | $23.15 | $23.15 | $22.61 | 1,804 |
| 2020-01-31 | $22.93 | $22.95 | $22.83 | $22.85 | $22.32 | 10,558 |
| 2020-01-30 | $23.19 | $23.40 | $23.09 | $23.22 | $22.69 | 9,035 |
| 2020-01-29 | $23.59 | $23.59 | $23.50 | $23.50 | $22.96 | 657 |
| 2020-01-28 | $23.21 | $23.48 | $23.21 | $23.48 | $22.94 | 2,742 |
| 2020-01-27 | $22.98 | $23.38 | $22.98 | $23.34 | $22.79 | 9,834 |
| 2020-01-24 | $23.44 | $23.44 | $23.32 | $23.37 | $22.83 | 50,370 |
| 2020-01-23 | $24.00 | $24.02 | $23.90 | $23.92 | $23.37 | 1,580 |
| 2020-01-22 | $24.19 | $24.21 | $24.14 | $24.19 | $23.63 | 2,986 |
| 2020-01-21 | $24.16 | $24.20 | $24.13 | $24.19 | $23.63 | 3,631 |
| 2020-01-17 | $24.40 | $24.40 | $24.19 | $24.19 | $23.63 | 818 |
| 2020-01-16 | $24.46 | $24.46 | $24.27 | $24.30 | $23.74 | 571 |
| 2020-01-15 | $24.08 | $24.16 | $24.07 | $24.12 | $23.56 | 4,121 |
| 2020-01-14 | $23.54 | $23.89 | $23.54 | $23.78 | $23.23 | 1,741 |
| 2020-01-13 | $23.34 | $23.50 | $23.34 | $23.49 | $22.95 | 688 |
| 2020-01-10 | $23.50 | $23.59 | $23.47 | $23.47 | $22.93 | 1,273 |
| 2020-01-09 | $23.41 | $23.49 | $23.39 | $23.39 | $22.85 | 1,091 |
| 2020-01-08 | $23.23 | $23.31 | $23.22 | $23.31 | $22.77 | 787 |
| 2020-01-07 | $23.25 | $23.35 | $23.23 | $23.23 | $22.69 | 9,407 |
| 2020-01-06 | $23.46 | $23.46 | $23.06 | $23.31 | $22.77 | 971 |
| 2020-01-03 | $23.45 | $23.45 | $23.45 | $23.45 | $22.91 | 47 |
| 2020-01-02 | $23.32 | $23.47 | $23.25 | $23.45 | $22.91 | 1,032 |
| 2019-12-31 | $23.41 | $23.41 | $23.29 | $23.29 | $22.75 | 1,510 |
| 2019-12-30 | $23.42 | $23.42 | $23.32 | $23.34 | $22.79 | 8,079 |
| 2019-12-27 | $23.89 | $23.89 | $23.50 | $23.50 | $22.95 | 337 |
| 2019-12-26 | $23.34 | $23.67 | $23.34 | $23.60 | $23.05 | 3,983 |
| 2019-12-24 | $23.69 | $23.69 | $23.64 | $23.64 | $23.09 | 183 |
| 2019-12-23 | $23.60 | $23.68 | $23.60 | $23.64 | $23.09 | 1,173 |
| 2019-12-20 | $23.49 | $23.60 | $23.49 | $23.56 | $23.01 | 2,538 |
| 2019-12-19 | $23.21 | $23.36 | $23.21 | $23.36 | $22.81 | 180 |
| 2019-12-18 | $23.09 | $23.09 | $23.09 | $23.09 | $22.56 | 1,022 |
| 2019-12-17 | $23.13 | $23.13 | $23.08 | $23.08 | $22.54 | 233 |
| 2019-12-16 | $23.11 | $23.11 | $23.06 | $23.06 | $22.53 | 573 |
| 2019-12-13 | $23.24 | $23.24 | $23.24 | $23.24 | $22.70 | 227 |
| 2019-12-12 | $22.90 | $22.97 | $22.87 | $22.94 | $22.37 | 3,680 |
| 2019-12-11 | $22.66 | $22.67 | $22.66 | $22.67 | $22.11 | 586 |
| 2019-12-10 | $22.82 | $22.82 | $22.77 | $22.77 | $22.20 | 304 |
| 2019-12-09 | $22.90 | $22.90 | $22.71 | $22.71 | $22.15 | 396 |
| 2019-12-06 | $22.51 | $22.51 | $22.51 | $22.51 | $21.95 | 63 |
| 2019-12-05 | $22.54 | $22.54 | $22.48 | $22.51 | $21.95 | 1,337 |
| 2019-12-04 | $22.84 | $22.85 | $22.84 | $22.85 | $22.28 | 408 |
| 2019-12-03 | $22.55 | $22.67 | $22.55 | $22.67 | $22.10 | 630 |
| 2019-12-02 | $22.85 | $22.85 | $22.66 | $22.69 | $22.12 | 1,490 |
| 2019-11-29 | $22.80 | $22.80 | $22.80 | $22.80 | $22.23 | 369 |
| 2019-11-27 | $22.79 | $22.79 | $22.75 | $22.76 | $22.19 | 2,282 |
| 2019-11-26 | $22.65 | $22.65 | $22.56 | $22.61 | $22.04 | 2,538 |
| 2019-11-25 | $22.70 | $22.70 | $22.59 | $22.59 | $22.03 | 1,035 |
| 2019-11-22 | $22.00 | $22.00 | $21.95 | $21.99 | $21.44 | 366 |
| 2019-11-21 | $21.84 | $21.86 | $21.84 | $21.86 | $21.32 | 242 |
| 2019-11-20 | $21.94 | $22.07 | $21.82 | $21.82 | $21.28 | 970 |
| 2019-11-19 | $22.00 | $22.04 | $21.98 | $21.99 | $21.44 | 4,813 |
| 2019-11-18 | $21.27 | $21.63 | $21.27 | $21.63 | $21.09 | 324 |
| 2019-11-15 | $21.34 | $21.57 | $21.34 | $21.55 | $21.01 | 3,550 |
| 2019-11-14 | $21.23 | $21.23 | $21.23 | $21.23 | $20.70 | 236 |
| 2019-11-13 | $21.20 | $21.23 | $21.20 | $21.23 | $20.70 | 256 |
| 2019-11-12 | $21.25 | $21.25 | $21.25 | $21.25 | $20.72 | 143 |
| 2019-11-11 | $21.17 | $21.17 | $21.17 | $21.17 | $20.64 | 43 |
| 2019-11-08 | $20.94 | $21.17 | $20.94 | $21.17 | $20.64 | 3,174 |
| 2019-11-07 | $20.93 | $20.93 | $20.93 | $20.93 | $20.41 | 289 |
| 2019-11-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.41 | 344 |
| 2019-11-05 | $21.31 | $21.31 | $21.31 | $21.31 | $20.78 | 186 |
| 2019-11-04 | $21.31 | $21.31 | $21.31 | $21.31 | $20.78 | 56 |
| 2019-11-01 | $21.38 | $21.39 | $21.31 | $21.31 | $20.78 | 1,193 |
| 2019-10-31 | $21.10 | $21.14 | $21.07 | $21.14 | $20.61 | 4,836 |
| 2019-10-30 | $21.13 | $21.23 | $21.13 | $21.23 | $20.70 | 979 |
| 2019-10-29 | $20.86 | $21.28 | $17.01 | $20.41 | $19.90 | 2,264 |
| 2019-10-28 | $21.03 | $21.09 | $20.94 | $21.07 | $20.55 | 7,529 |
| 2019-10-25 | $20.76 | $20.83 | $20.61 | $20.82 | $20.30 | 1,013 |
| 2019-10-24 | $20.57 | $20.57 | $20.57 | $20.57 | $20.06 | 265 |
| 2019-10-23 | $20.73 | $20.73 | $20.72 | $20.72 | $20.20 | 8,233 |
| 2019-10-22 | $20.73 | $20.73 | $20.73 | $20.73 | $20.21 | 37 |
| 2019-10-21 | $20.73 | $20.73 | $20.73 | $20.73 | $20.21 | 1,060 |
| 2019-10-18 | $20.62 | $20.62 | $20.62 | $20.62 | $20.11 | 152 |
| 2019-10-17 | $20.90 | $20.90 | $20.81 | $20.81 | $20.29 | 666 |
| 2019-10-16 | $20.63 | $20.63 | $20.59 | $20.59 | $20.08 | 1,711 |
| 2019-10-15 | $20.51 | $20.57 | $20.44 | $20.57 | $20.06 | 39,872 |
| 2019-10-14 | $20.07 | $20.14 | $20.07 | $20.14 | $19.63 | 389 |
| 2019-10-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.41 | 75 |
| 2019-10-10 | $19.91 | $19.97 | $19.90 | $19.90 | $19.41 | 5,704 |
| 2019-10-09 | $19.86 | $19.94 | $19.86 | $19.94 | $19.44 | 310 |
| 2019-10-08 | $20.02 | $20.02 | $20.02 | $20.02 | $19.52 | 1,012 |
| 2019-10-07 | $20.31 | $20.39 | $20.31 | $20.39 | $19.88 | 1,983 |
| 2019-10-04 | $20.02 | $20.28 | $20.02 | $20.28 | $19.78 | 1,579 |
| 2019-10-03 | $19.84 | $20.01 | $19.84 | $20.01 | $19.51 | 642 |
| 2019-10-02 | $19.74 | $19.79 | $19.70 | $19.79 | $19.30 | 2,710 |
| 2019-10-01 | $20.07 | $20.07 | $20.07 | $20.07 | $19.57 | 315 |
| 2019-09-30 | $20.32 | $20.36 | $20.32 | $20.36 | $19.85 | 205 |
| 2019-09-27 | $20.27 | $20.27 | $20.27 | $20.27 | $19.77 | 111 |
| 2019-09-26 | $20.43 | $20.43 | $20.27 | $20.27 | $19.77 | 955 |
| 2019-09-25 | $20.43 | $20.43 | $20.43 | $20.43 | $19.92 | 1,410 |
| 2019-09-24 | $20.40 | $20.45 | $20.40 | $20.45 | $19.89 | 392 |
| 2019-09-23 | $20.65 | $20.65 | $20.65 | $20.65 | $20.09 | 108 |
| 2019-09-20 | $20.57 | $20.57 | $20.57 | $20.57 | $20.01 | 230 |
| 2019-09-19 | $20.69 | $20.69 | $20.64 | $20.69 | $20.13 | 6,014 |
| 2019-09-18 | $20.54 | $20.54 | $20.54 | $20.54 | $19.98 | 100 |
| 2019-09-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.18 | 122 |
| 2019-09-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.18 | 100 |
| 2019-09-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.18 | 45 |
| 2019-09-12 | $20.75 | $20.75 | $20.75 | $20.75 | $20.18 | 300 |
| 2019-09-11 | $20.58 | $20.61 | $20.58 | $20.61 | $20.05 | 700 |
| 2019-09-10 | $20.28 | $20.33 | $20.28 | $20.33 | $19.78 | 200 |
| 2019-09-09 | $20.22 | $20.22 | $20.22 | $20.22 | $19.67 | 179 |
| 2019-09-06 | $20.50 | $20.50 | $20.50 | $20.50 | $19.94 | 101 |
| 2019-09-05 | $20.34 | $20.41 | $20.34 | $20.41 | $19.85 | 300 |
| 2019-09-04 | $20.08 | $20.13 | $20.06 | $20.13 | $19.58 | 8,923 |
| 2019-09-03 | $20.15 | $20.15 | $20.15 | $20.15 | $19.60 | 1,356 |
| 2019-08-30 | $20.35 | $20.35 | $20.28 | $20.28 | $19.73 | 880 |
| 2019-08-29 | $20.07 | $20.07 | $20.07 | $20.07 | $19.52 | 90 |
| 2019-08-28 | $20.07 | $20.14 | $20.07 | $20.07 | $19.52 | 1,544 |
| 2019-08-27 | $20.10 | $20.10 | $20.10 | $20.10 | $19.55 | 128 |
| 2019-08-26 | $20.09 | $20.10 | $20.09 | $20.10 | $19.55 | 339 |
| 2019-08-23 | $20.07 | $20.07 | $20.01 | $20.01 | $19.47 | 307 |
| 2019-08-22 | $20.41 | $20.41 | $20.41 | $20.41 | $19.85 | 194 |
| 2019-08-21 | $20.44 | $20.57 | $20.44 | $20.57 | $20.01 | 1,481 |
| 2019-08-20 | $20.55 | $20.55 | $20.48 | $20.48 | $19.92 | 311 |
| 2019-08-19 | $20.52 | $20.52 | $20.52 | $20.52 | $19.96 | 150 |
| 2019-08-16 | $20.18 | $20.19 | $20.18 | $20.18 | $19.63 | 1,152 |
| 2019-08-15 | $19.92 | $19.92 | $19.92 | $19.92 | $19.38 | 11 |
| 2019-08-14 | $20.08 | $20.12 | $19.92 | $19.92 | $19.38 | 921 |
| 2019-08-13 | $20.37 | $20.37 | $20.37 | $20.37 | $19.82 | 28 |
| 2019-08-12 | $20.37 | $20.37 | $20.37 | $20.37 | $19.82 | 187 |
| 2019-08-09 | $20.54 | $20.54 | $20.54 | $20.54 | $19.98 | 112 |
| 2019-08-08 | $20.57 | $20.57 | $20.57 | $20.57 | $20.01 | 145 |
| 2019-08-07 | $20.26 | $20.45 | $20.24 | $20.38 | $19.82 | 1,572 |
| 2019-08-06 | $20.03 | $20.03 | $20.03 | $20.03 | $19.48 | 65 |
| 2019-08-05 | $20.00 | $20.03 | $20.00 | $20.03 | $19.48 | 592 |
| 2019-08-02 | $20.42 | $20.58 | $20.42 | $20.44 | $19.88 | 920 |
| 2019-08-01 | $20.61 | $20.61 | $20.48 | $20.48 | $19.92 | 1,290 |
| 2019-07-31 | $20.71 | $20.77 | $20.54 | $20.61 | $20.05 | 5,056 |
| 2019-07-30 | $20.64 | $20.71 | $20.64 | $20.71 | $20.15 | 592 |
| 2019-07-29 | $20.64 | $20.72 | $20.64 | $20.72 | $20.16 | 564 |
| 2019-07-26 | $20.48 | $20.56 | $20.48 | $20.56 | $20.00 | 519 |
| 2019-07-25 | $20.57 | $20.57 | $20.46 | $20.46 | $19.91 | 2,981 |
| 2019-07-24 | $20.64 | $20.64 | $20.64 | $20.64 | $20.08 | 3 |
| 2019-07-23 | $20.65 | $20.65 | $20.64 | $20.64 | $20.08 | 906 |
| 2019-07-22 | $20.62 | $20.62 | $20.59 | $20.62 | $20.05 | 1,315 |
| 2019-07-19 | $20.61 | $20.74 | $20.61 | $20.69 | $20.12 | 4,536 |
| 2019-07-18 | $20.74 | $20.76 | $20.73 | $20.73 | $20.17 | 1,001 |
| 2019-07-17 | $20.70 | $20.70 | $20.70 | $20.70 | $20.13 | 1,124 |
| 2019-07-16 | $20.83 | $20.83 | $20.79 | $20.79 | $20.22 | 1,003 |
| 2019-07-15 | $20.85 | $20.87 | $20.73 | $20.73 | $20.17 | 791 |
| 2019-07-12 | $20.71 | $20.74 | $20.71 | $20.72 | $20.15 | 1,706 |
| 2019-07-11 | $21.23 | $21.23 | $21.00 | $21.00 | $20.43 | 788 |
| 2019-07-10 | $21.22 | $21.41 | $21.22 | $21.40 | $20.82 | 2,493 |
| 2019-07-09 | $21.16 | $21.21 | $21.16 | $21.21 | $20.63 | 1,373 |
| 2019-07-08 | $21.20 | $21.20 | $21.11 | $21.11 | $20.54 | 1,763 |
| 2019-07-05 | $21.53 | $21.53 | $21.50 | $21.50 | $20.91 | 1,112 |
| 2019-07-03 | $21.72 | $21.72 | $21.62 | $21.69 | $21.10 | 3,796 |
| 2019-07-02 | $21.28 | $21.34 | $21.27 | $21.34 | $20.76 | 988 |
| 2019-07-01 | $21.66 | $21.66 | $21.26 | $21.35 | $20.77 | 3,393 |
| 2019-06-28 | $21.05 | $21.14 | $21.05 | $21.14 | $20.56 | 960 |
| 2019-06-27 | $21.02 | $21.08 | $21.00 | $21.04 | $20.47 | 1,382 |
| 2019-06-26 | $20.78 | $20.79 | $20.73 | $20.73 | $20.16 | 4,168 |
| 2019-06-25 | $21.05 | $21.05 | $20.90 | $20.93 | $20.36 | 3,084 |
| 2019-06-24 | $21.27 | $21.27 | $20.90 | $20.94 | $20.37 | 9,520 |
| 2019-06-21 | $20.90 | $21.16 | $20.89 | $21.15 | $20.58 | 10,663 |
| 2019-06-20 | $21.28 | $21.28 | $21.03 | $21.09 | $20.52 | 2,890 |
| 2019-06-19 | $20.94 | $21.00 | $20.89 | $21.00 | $20.43 | 3,397 |
| 2019-06-18 | $20.92 | $20.92 | $20.74 | $20.75 | $20.18 | 3,040 |
| 2019-06-17 | $21.00 | $21.00 | $20.46 | $20.70 | $20.14 | 15,456 |
| 2019-06-14 | $20.54 | $20.54 | $20.38 | $20.38 | $19.82 | 6,071 |
| 2019-06-13 | $20.55 | $20.60 | $20.55 | $20.60 | $20.00 | 6,059 |
| 2019-06-12 | $20.45 | $20.48 | $20.45 | $20.48 | $19.88 | 2,241 |
| 2019-06-11 | $21.40 | $21.40 | $20.38 | $20.40 | $19.81 | 5,600 |
| 2019-06-10 | $20.57 | $20.57 | $20.57 | $20.57 | $19.97 | 172 |
| 2019-06-07 | $20.42 | $20.42 | $20.42 | $20.42 | $19.82 | 42 |
| 2019-06-06 | $20.39 | $20.42 | $20.39 | $20.42 | $19.83 | 928 |
| 2019-06-05 | $20.48 | $20.48 | $20.41 | $20.44 | $19.85 | 809 |
| 2019-06-04 | $20.26 | $20.26 | $20.26 | $20.26 | $19.67 | 502 |
| 2019-06-03 | $20.13 | $20.13 | $19.94 | $20.06 | $19.48 | 1,260 |
| 2019-05-31 | $19.94 | $19.94 | $19.91 | $19.91 | $19.33 | 617 |
| 2019-05-30 | $20.00 | $20.01 | $20.00 | $20.01 | $19.43 | 950 |
| 2019-05-29 | $20.05 | $20.07 | $20.05 | $20.07 | $19.48 | 539 |
| 2019-05-28 | $20.53 | $20.65 | $20.53 | $20.65 | $20.05 | 546 |
| 2019-05-24 | $20.67 | $20.70 | $20.67 | $20.70 | $20.09 | 793 |
| 2019-05-23 | $20.64 | $20.65 | $20.52 | $20.65 | $20.05 | 936 |
| 2019-05-22 | $20.67 | $20.67 | $20.67 | $20.67 | $20.07 | 486 |
| 2019-05-21 | $20.77 | $20.77 | $20.74 | $20.74 | $20.13 | 593 |
| 2019-05-20 | $20.44 | $20.47 | $20.44 | $20.47 | $19.87 | 788 |
| 2019-05-17 | $20.79 | $20.83 | $20.79 | $20.81 | $20.20 | 2,559 |
| 2019-05-16 | $20.88 | $20.89 | $20.88 | $20.88 | $20.27 | 1,377 |
| 2019-05-15 | $20.47 | $20.52 | $20.47 | $20.51 | $19.91 | 1,631 |
| 2019-05-14 | $20.73 | $20.73 | $20.48 | $20.56 | $19.96 | 837 |
| 2019-05-13 | $20.50 | $20.50 | $20.33 | $20.33 | $19.73 | 815 |
| 2019-05-10 | $20.94 | $20.96 | $20.82 | $20.96 | $20.35 | 855 |
| 2019-05-09 | $20.72 | $21.02 | $20.72 | $21.02 | $20.41 | 1,480 |
| 2019-05-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.15 | 40 |
| 2019-05-07 | $20.92 | $20.92 | $20.75 | $20.75 | $20.15 | 2,687 |
| 2019-05-06 | $21.08 | $21.08 | $21.08 | $21.08 | $20.47 | 1,310 |
| 2019-05-03 | $21.00 | $21.15 | $20.95 | $21.09 | $20.48 | 10,680 |
| 2019-05-02 | $20.77 | $20.77 | $20.77 | $20.77 | $20.17 | 371 |
| 2019-05-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.38 | 217 |
| 2019-04-30 | $20.89 | $21.11 | $20.79 | $20.94 | $20.33 | 21,838 |
| 2019-04-29 | $21.15 | $21.15 | $20.95 | $21.05 | $20.43 | 1,383 |
| 2019-04-26 | $20.82 | $20.90 | $20.75 | $20.90 | $20.29 | 5,576 |
| 2019-04-25 | $21.02 | $21.02 | $20.32 | $20.70 | $20.09 | 4,306 |
| 2019-04-24 | $20.46 | $21.06 | $20.43 | $20.63 | $20.03 | 100,874 |
| 2019-04-23 | $20.29 | $20.56 | $20.29 | $20.56 | $19.96 | 1,963 |
| 2019-04-22 | $20.21 | $20.21 | $20.06 | $20.06 | $19.48 | 3,544 |
| 2019-04-18 | $20.18 | $20.19 | $19.86 | $20.09 | $19.50 | 2,401 |
| 2019-04-17 | $20.41 | $20.43 | $19.93 | $20.04 | $19.46 | 12,293 |
| 2019-04-16 | $20.99 | $20.99 | $20.76 | $20.76 | $20.16 | 402 |
| 2019-04-15 | $20.96 | $20.99 | $20.90 | $20.98 | $20.37 | 13,098 |
| 2019-04-12 | $21.19 | $21.19 | $21.05 | $21.05 | $20.44 | 883 |
| 2019-04-11 | $21.28 | $21.28 | $21.14 | $21.21 | $20.59 | 1,556 |
| 2019-04-10 | $21.43 | $21.43 | $21.43 | $21.43 | $20.81 | 15 |
| 2019-04-09 | $21.60 | $21.60 | $21.43 | $21.43 | $20.81 | 2,833 |
| 2019-04-08 | $21.63 | $21.72 | $21.63 | $21.72 | $21.09 | 1,613 |
| 2019-04-05 | $21.71 | $21.80 | $21.70 | $21.77 | $21.13 | 1,832 |
| 2019-04-04 | $21.49 | $21.49 | $21.41 | $21.41 | $20.79 | 1,170 |
| 2019-04-03 | $21.57 | $21.57 | $21.49 | $21.49 | $20.86 | 643 |
| 2019-04-02 | $21.48 | $21.53 | $21.48 | $21.53 | $20.90 | 221 |
| 2019-04-01 | $21.58 | $21.58 | $21.49 | $21.49 | $20.86 | 985 |
| 2019-03-29 | $21.37 | $21.37 | $21.37 | $21.37 | $20.75 | 332 |
| 2019-03-28 | $21.25 | $21.31 | $21.21 | $21.31 | $20.69 | 1,662 |
| 2019-03-27 | $21.31 | $21.31 | $21.10 | $21.19 | $20.57 | 3,743 |
| 2019-03-26 | $21.44 | $21.44 | $21.42 | $21.42 | $20.80 | 1,314 |
| 2019-03-25 | $21.79 | $21.79 | $21.79 | $21.79 | $21.15 | 313 |
| 2019-03-22 | $21.79 | $21.79 | $21.79 | $21.79 | $21.15 | 142 |
| 2019-03-21 | $21.80 | $21.80 | $21.73 | $21.79 | $21.15 | 868 |
| 2019-03-20 | $21.84 | $21.84 | $21.84 | $21.84 | $21.18 | 152 |
| 2019-03-19 | $22.01 | $22.01 | $21.66 | $21.84 | $21.18 | 1,870 |
| 2019-03-18 | $21.60 | $21.61 | $21.53 | $21.60 | $20.95 | 2,190 |
| 2019-03-15 | $21.58 | $21.58 | $21.50 | $21.50 | $20.85 | 403 |
| 2019-03-14 | $21.79 | $21.79 | $21.49 | $21.49 | $20.84 | 18,305 |
| 2019-03-13 | $21.47 | $21.47 | $21.47 | $21.47 | $20.82 | 110 |
| 2019-03-12 | $21.49 | $21.49 | $21.47 | $21.47 | $20.82 | 1,247 |
| 2019-03-11 | $20.93 | $20.93 | $20.93 | $20.93 | $20.30 | 47 |
| 2019-03-08 | $20.94 | $20.94 | $20.93 | $20.93 | $20.30 | 1,378 |
| 2019-03-07 | $21.15 | $21.16 | $21.15 | $21.16 | $20.52 | 1,084 |
| 2019-03-06 | $21.52 | $21.52 | $21.37 | $21.39 | $20.74 | 347 |
| 2019-03-05 | $21.82 | $21.82 | $21.74 | $21.75 | $21.09 | 922 |
| 2019-03-04 | $22.80 | $22.80 | $21.68 | $21.72 | $21.06 | 11,179 |
| 2019-03-01 | $21.80 | $22.03 | $21.80 | $21.99 | $21.33 | 2,978 |
| 2019-02-28 | $21.86 | $21.86 | $21.75 | $21.83 | $21.17 | 1,175 |
| 2019-02-27 | $21.34 | $21.38 | $21.32 | $21.38 | $20.73 | 6,881 |
| 2019-02-26 | $21.44 | $21.44 | $21.22 | $21.22 | $20.58 | 509 |
| 2019-02-25 | $21.78 | $21.78 | $21.78 | $21.78 | $21.12 | 1,057 |
| 2019-02-22 | $21.14 | $21.14 | $21.14 | $21.14 | $20.50 | 436 |
| 2019-02-21 | $20.92 | $20.94 | $20.88 | $20.88 | $20.25 | 1,045 |
| 2019-02-20 | $20.99 | $21.09 | $20.99 | $21.04 | $20.40 | 602 |
| 2019-02-19 | $21.47 | $21.47 | $21.12 | $21.12 | $20.48 | 534 |
| 2019-02-15 | $21.17 | $21.24 | $21.17 | $21.24 | $20.60 | 489 |
| 2019-02-14 | $20.83 | $21.06 | $20.83 | $21.06 | $20.42 | 1,817 |
| 2019-02-13 | $20.91 | $20.91 | $20.79 | $20.81 | $20.18 | 2,627 |
| 2019-02-12 | $20.78 | $20.88 | $20.74 | $20.83 | $20.20 | 2,521 |
| 2019-02-11 | $20.45 | $20.45 | $20.45 | $20.45 | $19.83 | 310 |
| 2019-02-08 | $20.48 | $20.52 | $20.48 | $20.52 | $19.90 | 624 |
| 2019-02-07 | $20.40 | $20.46 | $20.39 | $20.39 | $19.77 | 834 |
| 2019-02-06 | $20.66 | $20.70 | $20.63 | $20.70 | $20.07 | 2,566 |
| 2019-02-05 | $20.87 | $20.87 | $20.80 | $20.80 | $20.17 | 733 |
| 2019-02-04 | $20.45 | $20.56 | $20.41 | $20.56 | $19.94 | 1,933 |
| 2019-02-01 | $20.47 | $20.47 | $20.47 | $20.47 | $19.85 | 527 |
| 2019-01-31 | $20.45 | $20.45 | $20.36 | $20.38 | $19.76 | 2,036 |
| 2019-01-30 | $19.94 | $19.94 | $19.94 | $19.94 | $19.33 | 445 |
| 2019-01-29 | $19.78 | $19.83 | $19.73 | $19.80 | $19.20 | 5,781 |
| 2019-01-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.39 | 78 |
| 2019-01-25 | $19.91 | $20.00 | $19.90 | $20.00 | $19.39 | 3,833 |
| 2019-01-24 | $20.06 | $20.06 | $20.06 | $20.06 | $19.45 | 39 |
| 2019-01-23 | $20.49 | $20.49 | $20.06 | $20.06 | $19.45 | 3,120 |
| 2019-01-22 | $20.50 | $20.50 | $20.18 | $20.18 | $19.57 | 1,490 |
| 2019-01-18 | $20.33 | $20.47 | $20.33 | $20.47 | $19.85 | 1,087 |
| 2019-01-17 | $20.15 | $20.42 | $20.15 | $20.30 | $19.69 | 4,478 |
| 2019-01-16 | $20.12 | $20.26 | $20.12 | $20.21 | $19.60 | 2,444 |
| 2019-01-15 | $20.02 | $20.02 | $20.01 | $20.01 | $19.40 | 363 |
| 2019-01-14 | $20.26 | $20.26 | $19.83 | $19.89 | $19.29 | 3,533 |
| 2019-01-11 | $20.05 | $20.05 | $20.05 | $20.05 | $19.44 | 565 |
| 2019-01-10 | $20.16 | $20.16 | $19.92 | $20.05 | $19.44 | 1,482 |
| 2019-01-09 | $19.96 | $20.04 | $19.96 | $20.04 | $19.43 | 1,391 |
| 2019-01-08 | $19.77 | $19.95 | $19.77 | $19.95 | $19.35 | 1,892 |
| 2019-01-07 | $19.75 | $19.75 | $19.75 | $19.75 | $19.15 | 131 |
| 2019-01-04 | $19.22 | $19.22 | $19.22 | $19.22 | $18.64 | 277 |
| 2019-01-03 | $19.21 | $19.21 | $19.21 | $19.21 | $18.63 | 47 |
| 2019-01-02 | $19.11 | $19.35 | $19.11 | $19.21 | $18.63 | 3,391 |
| 2018-12-31 | $19.24 | $19.24 | $19.14 | $19.21 | $18.63 | 1,447 |
| 2018-12-28 | $18.89 | $19.04 | $18.89 | $19.04 | $18.46 | 4,891 |
| 2018-12-27 | $18.57 | $18.57 | $18.32 | $18.50 | $17.94 | 2,370 |
| 2018-12-26 | $18.06 | $18.70 | $18.06 | $18.70 | $18.13 | 1,412 |
| 2018-12-24 | $18.43 | $18.43 | $17.94 | $18.25 | $17.70 | 1,885 |
| 2018-12-21 | $18.61 | $18.61 | $18.41 | $18.41 | $17.85 | 1,355 |
| 2018-12-20 | $19.07 | $19.13 | $18.73 | $18.73 | $18.16 | 3,652 |
| 2018-12-19 | $19.91 | $19.91 | $19.16 | $19.16 | $18.58 | 2,320 |
| 2018-12-18 | $20.12 | $20.12 | $20.01 | $20.01 | $19.40 | 759 |
| 2018-12-17 | $20.13 | $20.31 | $20.00 | $20.00 | $19.36 | 2,058 |
| 2018-12-14 | $20.69 | $20.69 | $20.30 | $20.30 | $19.65 | 2,136 |
| 2018-12-13 | $21.08 | $21.08 | $21.08 | $21.08 | $20.40 | 239 |
| 2018-12-12 | $20.88 | $20.88 | $20.88 | $20.88 | $20.21 | 5 |
| 2018-12-11 | $21.06 | $21.06 | $20.88 | $20.88 | $20.21 | 2,976 |
| 2018-12-10 | $20.85 | $20.85 | $20.80 | $20.83 | $20.16 | 1,341 |
| 2018-12-07 | $21.00 | $21.00 | $20.94 | $20.94 | $20.27 | 525 |
| 2018-12-06 | $21.40 | $21.40 | $21.18 | $21.18 | $20.50 | 1,117 |
| 2018-12-04 | $22.05 | $22.10 | $21.56 | $21.57 | $20.87 | 1,657 |
| 2018-12-03 | $22.05 | $22.06 | $22.05 | $22.05 | $21.34 | 2,305 |
| 2018-11-30 | $21.21 | $21.69 | $21.21 | $21.69 | $21.00 | 734 |
| 2018-11-29 | $21.56 | $21.66 | $21.56 | $21.66 | $20.97 | 892 |
| 2018-11-28 | $21.36 | $21.39 | $21.12 | $21.38 | $20.69 | 2,022 |
| 2018-11-27 | $21.13 | $21.13 | $21.13 | $21.13 | $20.45 | 60 |
| 2018-11-26 | $21.19 | $21.22 | $21.13 | $21.13 | $20.45 | 1,299 |
| 2018-11-23 | $20.83 | $21.14 | $20.83 | $21.14 | $20.46 | 821 |
| 2018-11-21 | $20.99 | $20.99 | $20.91 | $20.91 | $20.24 | 523 |
| 2018-11-20 | $21.12 | $21.12 | $21.00 | $21.07 | $20.39 | 2,426 |
| 2018-11-19 | $21.52 | $21.58 | $21.22 | $21.27 | $20.59 | 3,273 |
| 2018-11-16 | $21.24 | $21.24 | $21.24 | $21.24 | $20.56 | 39 |
| 2018-11-15 | $21.12 | $21.24 | $21.12 | $21.24 | $20.56 | 891 |
| 2018-11-14 | $21.57 | $21.57 | $21.57 | $21.57 | $20.88 | 143 |
| 2018-11-13 | $22.17 | $22.17 | $21.68 | $21.70 | $21.00 | 1,563 |
| 2018-11-12 | $22.13 | $22.13 | $21.93 | $21.93 | $21.23 | 557 |
| 2018-11-09 | $22.28 | $22.29 | $22.28 | $22.29 | $21.58 | 605 |
| 2018-11-08 | $23.04 | $23.04 | $22.51 | $22.70 | $21.97 | 5,999 |
| 2018-11-07 | $22.83 | $22.90 | $22.80 | $22.90 | $22.16 | 2,931 |
| 2018-11-06 | $22.61 | $22.61 | $22.37 | $22.37 | $21.65 | 515 |
| 2018-11-05 | $22.57 | $22.57 | $22.43 | $22.51 | $21.79 | 1,215 |
| 2018-11-02 | $22.25 | $22.25 | $22.25 | $22.25 | $21.53 | 295 |
| 2018-11-01 | $22.22 | $22.22 | $22.22 | $22.22 | $21.51 | 2,506 |
| 2018-10-31 | $21.86 | $21.91 | $21.78 | $21.78 | $21.08 | 3,106 |
| 2018-10-30 | $21.60 | $21.62 | $21.36 | $21.62 | $20.92 | 1,846 |
| 2018-10-29 | $21.92 | $21.92 | $21.72 | $21.80 | $21.10 | 907 |
| 2018-10-26 | $21.66 | $21.77 | $21.41 | $21.68 | $20.98 | 1,549 |
| 2018-10-25 | $21.30 | $21.85 | $21.20 | $21.85 | $21.15 | 2,055 |
| 2018-10-24 | $21.82 | $22.00 | $21.47 | $21.47 | $20.78 | 1,763 |
| 2018-10-23 | $22.05 | $22.39 | $22.00 | $22.39 | $21.67 | 1,408 |
| 2018-10-22 | $22.40 | $22.49 | $22.35 | $22.49 | $21.77 | 841 |
| 2018-10-19 | $22.60 | $22.60 | $22.46 | $22.46 | $21.74 | 1,712 |
| 2018-10-18 | $23.21 | $23.21 | $22.64 | $22.64 | $21.91 | 830 |
| 2018-10-17 | $22.91 | $22.97 | $22.71 | $22.97 | $22.23 | 1,846 |
| 2018-10-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.04 | 497 |
| 2018-10-15 | $22.45 | $22.45 | $22.45 | $22.45 | $21.73 | 78 |
| 2018-10-12 | $22.47 | $22.50 | $22.33 | $22.45 | $21.73 | 1,937 |
| 2018-10-11 | $22.50 | $22.50 | $22.00 | $22.08 | $21.37 | 1,173 |
| 2018-10-10 | $23.09 | $23.09 | $23.04 | $23.04 | $22.30 | 666 |
| 2018-10-09 | $23.23 | $23.23 | $23.23 | $23.23 | $22.48 | 682 |
| 2018-10-08 | $23.28 | $23.28 | $23.28 | $23.28 | $22.53 | 109 |
| 2018-10-05 | $23.26 | $23.29 | $23.17 | $23.28 | $22.53 | 1,632 |
| 2018-10-04 | $23.27 | $23.33 | $23.27 | $23.33 | $22.58 | 1,156 |
| 2018-10-03 | $23.69 | $23.76 | $23.66 | $23.69 | $22.93 | 966 |
| 2018-10-02 | $23.50 | $23.50 | $23.49 | $23.49 | $22.74 | 1,080 |
| 2018-10-01 | $23.67 | $23.67 | $23.51 | $23.51 | $22.76 | 1,200 |
| 2018-09-28 | $23.48 | $23.48 | $23.48 | $23.48 | $22.73 | 1,055 |
| 2018-09-27 | $23.42 | $23.56 | $23.42 | $23.44 | $22.69 | 7,393 |
| 2018-09-26 | $23.41 | $23.55 | $23.40 | $23.44 | $22.69 | 8,310 |
| 2018-09-25 | $23.60 | $23.60 | $23.42 | $23.51 | $22.76 | 5,089 |
| 2018-09-24 | $23.35 | $23.39 | $23.35 | $23.39 | $22.64 | 89,672 |
| 2018-09-21 | $23.39 | $23.49 | $23.39 | $23.42 | $22.67 | 2,048 |
| 2018-09-20 | $23.33 | $23.45 | $23.33 | $23.45 | $22.70 | 1,507 |
| 2018-09-19 | $23.03 | $23.24 | $23.03 | $23.10 | $22.36 | 768 |
| 2018-09-18 | $23.12 | $23.17 | $23.00 | $23.17 | $22.43 | 3,531 |
| 2018-09-17 | $23.15 | $23.15 | $23.15 | $23.15 | $22.40 | 264 |
| 2018-09-14 | $23.43 | $23.45 | $23.31 | $23.31 | $22.56 | 1,316 |
| 2018-09-13 | $23.38 | $23.38 | $23.38 | $23.38 | $22.61 | 11,577 |
| 2018-09-12 | $23.28 | $23.28 | $23.19 | $23.26 | $22.49 | 1,723 |
| 2018-09-11 | $23.16 | $23.37 | $23.15 | $23.27 | $22.50 | 2,961 |
| 2018-09-10 | $23.63 | $23.63 | $23.28 | $23.30 | $22.53 | 964 |
| 2018-09-07 | $23.36 | $23.36 | $23.36 | $23.36 | $22.59 | 213 |
| 2018-09-06 | $23.76 | $23.76 | $23.25 | $23.34 | $22.57 | 914 |
| 2018-09-05 | $23.53 | $23.54 | $23.50 | $23.50 | $22.72 | 975 |
| 2018-09-04 | $23.86 | $23.86 | $23.48 | $23.54 | $22.76 | 3,098 |
| 2018-08-31 | $23.72 | $23.72 | $23.70 | $23.72 | $22.93 | 933 |
| 2018-08-30 | $23.94 | $23.94 | $23.70 | $23.72 | $22.93 | 3,726 |
| 2018-08-29 | $23.70 | $23.77 | $23.70 | $23.77 | $22.98 | 1,239 |
| 2018-08-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.11 | 495 |
| 2018-08-27 | $23.83 | $23.83 | $23.57 | $23.57 | $22.79 | 2,013 |
| 2018-08-24 | $23.67 | $23.70 | $23.67 | $23.70 | $22.92 | 383 |
| 2018-08-23 | $23.90 | $23.90 | $23.61 | $23.71 | $22.93 | 1,933 |
| 2018-08-22 | $23.70 | $23.77 | $23.70 | $23.73 | $22.95 | 974 |
| 2018-08-21 | $23.67 | $23.67 | $23.67 | $23.67 | $22.89 | 177 |
| 2018-08-20 | $23.75 | $23.75 | $23.61 | $23.67 | $22.89 | 1,521 |
| 2018-08-17 | $23.43 | $23.43 | $23.36 | $23.36 | $22.59 | 491 |
| 2018-08-16 | $23.35 | $23.46 | $23.30 | $23.45 | $22.67 | 5,744 |
| 2018-08-15 | $23.06 | $23.10 | $23.06 | $23.10 | $22.33 | 1,163 |
| 2018-08-14 | $23.13 | $23.29 | $23.13 | $23.26 | $22.49 | 3,097 |
| 2018-08-13 | $23.35 | $23.35 | $23.15 | $23.15 | $22.38 | 2,464 |
| 2018-08-10 | $23.40 | $23.40 | $23.22 | $23.22 | $22.45 | 2,756 |
| 2018-08-09 | $23.60 | $23.60 | $23.31 | $23.32 | $22.55 | 7,568 |
| 2018-08-08 | $23.44 | $23.57 | $23.38 | $23.57 | $22.79 | 1,679 |
| 2018-08-07 | $23.35 | $23.35 | $23.34 | $23.34 | $22.57 | 401 |
| 2018-08-06 | $23.23 | $23.27 | $23.22 | $23.22 | $22.45 | 682 |
| 2018-08-03 | $23.12 | $23.27 | $23.12 | $23.12 | $22.35 | 3,048 |
| 2018-08-02 | $23.12 | $23.27 | $23.00 | $23.00 | $22.24 | 112,636 |
| 2018-08-01 | $22.77 | $23.04 | $22.77 | $22.99 | $22.23 | 1,173 |
| 2018-07-31 | $22.91 | $22.92 | $22.91 | $22.92 | $22.16 | 357 |
| 2018-07-30 | $22.76 | $22.76 | $22.56 | $22.56 | $21.81 | 307 |
| 2018-07-27 | $22.69 | $22.72 | $22.61 | $22.61 | $21.86 | 1,725 |
| 2018-07-26 | $22.94 | $22.94 | $22.83 | $22.83 | $22.08 | 1,281 |
| 2018-07-25 | $22.73 | $22.73 | $22.61 | $22.61 | $21.86 | 1,404 |
| 2018-07-24 | $22.57 | $22.57 | $22.55 | $22.55 | $21.80 | 678 |
| 2018-07-23 | $22.62 | $22.62 | $22.62 | $22.62 | $21.87 | 304 |
| 2018-07-20 | $22.53 | $22.60 | $22.50 | $22.56 | $21.81 | 9,593 |
| 2018-07-19 | $22.75 | $22.75 | $22.64 | $22.64 | $21.89 | 1,119 |
| 2018-07-18 | $22.53 | $22.54 | $22.53 | $22.54 | $21.80 | 639 |
| 2018-07-17 | $22.58 | $22.58 | $22.46 | $22.48 | $21.73 | 1,028 |
| 2018-07-16 | $22.64 | $22.64 | $22.64 | $22.64 | $21.89 | 133 |
| 2018-07-13 | $22.64 | $22.64 | $22.64 | $22.64 | $21.89 | 56 |
| 2018-07-12 | $22.41 | $22.65 | $22.38 | $22.64 | $21.89 | 3,221 |
| 2018-07-11 | $22.34 | $22.34 | $22.34 | $22.34 | $21.60 | 56 |
| 2018-07-10 | $22.18 | $22.40 | $22.18 | $22.34 | $21.60 | 1,764 |
| 2018-07-09 | $22.02 | $22.02 | $22.02 | $22.02 | $21.29 | 131 |
| 2018-07-06 | $22.02 | $22.02 | $22.02 | $22.02 | $21.29 | 13 |
| 2018-07-05 | $22.02 | $22.02 | $22.02 | $22.02 | $21.29 | 81 |
| 2018-07-03 | $21.98 | $22.02 | $21.98 | $22.02 | $21.29 | 512 |
| 2018-07-02 | $21.70 | $21.70 | $21.70 | $21.70 | $20.98 | 53 |
| 2018-06-29 | $21.70 | $21.70 | $21.70 | $21.70 | $20.98 | 50 |
| 2018-06-28 | $21.70 | $21.70 | $21.70 | $21.70 | $20.98 | 19 |
| 2018-06-27 | $21.70 | $21.70 | $21.70 | $21.70 | $20.98 | 200 |
| 2018-06-26 | $21.97 | $21.97 | $21.76 | $21.80 | $21.08 | 1,805 |
| 2018-06-25 | $21.88 | $21.88 | $21.79 | $21.79 | $21.06 | 822 |
| 2018-06-22 | $22.08 | $22.08 | $22.08 | $22.08 | $21.35 | 33 |
| 2018-06-21 | $22.08 | $22.08 | $22.08 | $22.08 | $21.35 | 1,100 |
| 2018-06-20 | $22.23 | $22.23 | $22.10 | $22.10 | $21.33 | 560 |
| 2018-06-19 | $21.66 | $21.82 | $21.66 | $21.82 | $21.06 | 802 |
| 2018-06-18 | $21.98 | $21.98 | $21.83 | $21.83 | $21.07 | 367 |
| 2018-06-15 | $21.95 | $22.05 | $21.95 | $22.05 | $21.28 | 1,524 |
| 2018-06-14 | $22.24 | $22.24 | $22.24 | $22.24 | $21.47 | 597 |
| 2018-06-13 | $22.01 | $22.01 | $22.01 | $22.01 | $21.25 | 547 |
| 2018-06-12 | $21.88 | $22.11 | $21.74 | $21.87 | $21.11 | 3,253 |
| 2018-06-11 | $21.82 | $21.82 | $21.75 | $21.75 | $21.00 | 1,883 |
| 2018-06-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.04 | 421 |
| 2018-06-07 | $21.63 | $21.63 | $21.50 | $21.50 | $20.75 | 788 |
| 2018-06-06 | $21.68 | $21.68 | $21.67 | $21.67 | $20.92 | 277 |
| 2018-06-05 | $21.44 | $21.50 | $21.44 | $21.50 | $20.75 | 1,124 |
| 2018-06-04 | $21.40 | $21.40 | $21.40 | $21.40 | $20.66 | 589 |
| 2018-06-01 | $21.60 | $21.60 | $21.50 | $21.50 | $20.75 | 311 |
| 2018-05-31 | $21.50 | $21.50 | $21.39 | $21.39 | $20.65 | 278 |
| 2018-05-30 | $21.52 | $21.63 | $21.43 | $21.57 | $20.82 | 11,955 |
| 2018-05-29 | $21.33 | $21.33 | $21.33 | $21.33 | $20.59 | 75 |
| 2018-05-25 | $21.34 | $21.34 | $21.33 | $21.33 | $20.59 | 819 |
| 2018-05-24 | $21.58 | $21.58 | $21.58 | $21.58 | $20.83 | 12 |
| 2018-05-23 | $21.44 | $21.58 | $21.44 | $21.58 | $20.83 | 680 |
| 2018-05-22 | $21.53 | $21.53 | $21.45 | $21.47 | $20.73 | 640 |
| 2018-05-21 | $21.80 | $21.80 | $21.65 | $21.67 | $20.92 | 877 |
| 2018-05-18 | $21.64 | $21.68 | $21.64 | $21.68 | $20.93 | 221 |
| 2018-05-17 | $21.74 | $21.74 | $21.74 | $21.74 | $20.99 | 360 |
| 2018-05-16 | $21.67 | $21.67 | $21.67 | $21.67 | $20.92 | 230 |
| 2018-05-15 | $21.48 | $21.48 | $21.48 | $21.48 | $20.74 | 121 |
| 2018-05-14 | $21.59 | $21.59 | $21.48 | $21.48 | $20.74 | 664 |
| 2018-05-11 | $20.95 | $21.31 | $20.95 | $21.31 | $20.57 | 564 |
| 2018-05-10 | $20.66 | $20.79 | $20.66 | $20.79 | $20.07 | 897 |
| 2018-05-09 | $20.40 | $20.53 | $20.40 | $20.53 | $19.82 | 1,275 |
| 2018-05-08 | $20.24 | $20.24 | $20.15 | $20.15 | $19.45 | 778 |
| 2018-05-07 | $20.31 | $20.31 | $20.31 | $20.31 | $19.61 | 760 |
| 2018-05-04 | $20.01 | $20.01 | $19.88 | $20.00 | $19.31 | 784 |
| 2018-05-03 | $20.21 | $20.21 | $19.95 | $19.95 | $19.26 | 899 |
| 2018-05-02 | $20.73 | $20.73 | $20.41 | $20.41 | $19.70 | 579 |
| 2018-05-01 | $20.48 | $20.65 | $20.48 | $20.65 | $19.93 | 504 |
| 2018-04-30 | $21.03 | $21.03 | $21.02 | $21.02 | $20.29 | 386 |
| 2018-04-27 | $20.82 | $20.84 | $20.82 | $20.84 | $20.12 | 323 |
| 2018-04-26 | $20.72 | $20.74 | $20.72 | $20.74 | $20.02 | 585 |
| 2018-04-25 | $20.45 | $20.45 | $20.45 | $20.45 | $19.74 | 378 |
| 2018-04-24 | $20.80 | $20.81 | $20.58 | $20.69 | $19.97 | 19,271 |
| 2018-04-23 | $21.00 | $21.00 | $20.80 | $20.80 | $20.08 | 374 |
| 2018-04-20 | $21.38 | $21.38 | $21.38 | $21.38 | $20.64 | 15 |
| 2018-04-19 | $21.38 | $21.38 | $21.38 | $21.38 | $20.64 | 247 |
| 2018-04-18 | $21.38 | $21.38 | $21.38 | $21.38 | $20.64 | 200 |
| 2018-04-17 | $21.17 | $21.24 | $21.11 | $21.24 | $20.50 | 1,172 |
| 2018-04-16 | $21.45 | $21.45 | $21.11 | $21.11 | $20.37 | 5,523 |
| 2018-04-13 | $21.36 | $21.36 | $21.32 | $21.33 | $20.59 | 553 |
| 2018-04-12 | $21.27 | $21.28 | $21.19 | $21.20 | $20.46 | 2,839 |
| 2018-04-11 | $21.17 | $21.17 | $21.17 | $21.17 | $20.44 | 86 |
| 2018-04-10 | $21.12 | $21.17 | $20.98 | $21.17 | $20.44 | 27,388 |
| 2018-04-09 | $20.67 | $20.67 | $20.67 | $20.67 | $19.95 | 142 |
| 2018-04-06 | $20.63 | $20.67 | $20.63 | $20.67 | $19.95 | 1,365 |
| 2018-04-05 | $20.80 | $20.80 | $20.80 | $20.80 | $20.08 | 55 |
| 2018-04-04 | $20.50 | $20.80 | $20.50 | $20.80 | $20.08 | 357 |
| 2018-04-03 | $20.47 | $20.47 | $20.47 | $20.47 | $19.76 | 32 |
| 2018-04-02 | $20.99 | $20.99 | $20.35 | $20.47 | $19.76 | 4,172 |
| 2018-03-29 | $20.97 | $20.97 | $20.97 | $20.97 | $20.24 | 410 |
| 2018-03-28 | $21.15 | $21.16 | $21.15 | $21.16 | $20.42 | 284 |
| 2018-03-27 | $21.18 | $21.23 | $21.14 | $21.14 | $20.41 | 999 |
| 2018-03-26 | $20.74 | $21.19 | $20.74 | $20.79 | $20.07 | 14,212 |
| 2018-03-23 | $21.63 | $21.63 | $20.92 | $20.92 | $20.19 | 19,925 |
| 2018-03-22 | $21.64 | $21.64 | $21.64 | $21.64 | $20.88 | 432 |
| 2018-03-21 | $22.13 | $22.13 | $21.91 | $22.03 | $21.19 | 874 |
| 2018-03-20 | $21.93 | $21.93 | $21.93 | $21.93 | $21.09 | 121 |
| 2018-03-19 | $21.97 | $21.97 | $21.79 | $21.79 | $20.96 | 615 |
| 2018-03-16 | $22.33 | $22.39 | $22.13 | $22.24 | $21.39 | 5,584 |
| 2018-03-15 | $22.68 | $22.68 | $22.26 | $22.28 | $21.43 | 2,910 |
| 2018-03-14 | $22.35 | $22.35 | $22.25 | $22.25 | $21.40 | 439 |
| 2018-03-13 | $22.46 | $22.46 | $22.45 | $22.46 | $21.60 | 1,477 |
| 2018-03-12 | $22.36 | $22.46 | $22.36 | $22.46 | $21.60 | 244 |
| 2018-03-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.07 | 14 |
| 2018-03-08 | $22.01 | $22.01 | $21.90 | $21.90 | $21.07 | 576 |
| 2018-03-07 | $21.80 | $21.84 | $21.80 | $21.84 | $21.00 | 608 |
| 2018-03-06 | $21.76 | $21.81 | $21.76 | $21.81 | $20.98 | 1,473 |
| 2018-03-05 | $21.60 | $21.60 | $21.50 | $21.50 | $20.68 | 712 |
| 2018-03-02 | $21.54 | $21.61 | $21.51 | $21.61 | $20.79 | 1,924 |
| 2018-03-01 | $21.62 | $21.62 | $21.62 | $21.62 | $20.80 | 2,300 |
| 2018-02-28 | $21.83 | $21.83 | $21.60 | $21.60 | $20.78 | 1,524 |
| 2018-02-27 | $22.06 | $22.06 | $22.06 | $22.06 | $21.22 | 172 |
| 2018-02-26 | $22.26 | $22.32 | $22.26 | $22.32 | $21.47 | 2,286 |
| 2018-02-23 | $21.80 | $21.80 | $21.80 | $21.80 | $20.97 | 1,203 |
| 2018-02-22 | $21.78 | $21.78 | $21.68 | $21.68 | $20.85 | 7,204 |
| 2018-02-21 | $22.02 | $22.18 | $22.02 | $22.12 | $21.28 | 1,555 |
| 2018-02-20 | $22.05 | $22.05 | $21.90 | $21.90 | $21.07 | 2,046 |
| 2018-02-16 | $22.10 | $22.14 | $22.10 | $22.14 | $21.29 | 460 |
| 2018-02-15 | $21.74 | $21.99 | $21.73 | $21.88 | $21.05 | 2,705 |
| 2018-02-14 | $21.06 | $21.06 | $21.06 | $21.06 | $20.26 | 69 |
| 2018-02-13 | $21.06 | $21.06 | $21.06 | $21.06 | $20.26 | 200 |
| 2018-02-12 | $20.77 | $20.85 | $20.77 | $20.85 | $20.05 | 407 |
| 2018-02-09 | $20.74 | $20.74 | $20.25 | $20.71 | $19.92 | 1,780 |
| 2018-02-08 | $21.61 | $21.61 | $20.75 | $20.75 | $19.96 | 2,592 |
| 2018-02-07 | $21.66 | $21.66 | $21.66 | $21.66 | $20.83 | 187 |
| 2018-02-06 | $20.93 | $21.14 | $20.66 | $21.12 | $20.31 | 4,482 |
| 2018-02-05 | $22.19 | $22.19 | $21.26 | $21.38 | $20.56 | 9,358 |
| 2018-02-02 | $22.52 | $22.52 | $22.42 | $22.42 | $21.57 | 1,207 |
| 2018-02-01 | $22.37 | $22.67 | $22.37 | $22.67 | $21.81 | 798 |
| 2018-01-31 | $22.95 | $23.13 | $22.49 | $22.49 | $21.63 | 3,750 |
| 2018-01-30 | $23.29 | $23.29 | $22.85 | $22.85 | $21.98 | 1,406 |
| 2018-01-29 | $23.52 | $23.57 | $23.43 | $23.45 | $22.56 | 4,107 |
| 2018-01-26 | $23.40 | $23.43 | $23.40 | $23.41 | $22.52 | 683 |
| 2018-01-25 | $23.03 | $23.09 | $22.90 | $23.09 | $22.21 | 1,684 |
| 2018-01-24 | $22.84 | $22.92 | $22.84 | $22.91 | $22.04 | 1,203 |
| 2018-01-23 | $22.86 | $22.86 | $22.75 | $22.76 | $21.89 | 728 |
| 2018-01-22 | $22.50 | $22.72 | $22.50 | $22.55 | $21.69 | 2,903 |
| 2018-01-19 | $22.43 | $22.43 | $22.35 | $22.35 | $21.50 | 1,312 |
| 2018-01-18 | $22.17 | $22.19 | $22.17 | $22.19 | $21.34 | 798 |
| 2018-01-17 | $22.27 | $22.33 | $22.24 | $22.33 | $21.47 | 2,178 |
| 2018-01-16 | $22.58 | $22.58 | $22.23 | $22.23 | $21.38 | 2,024 |
| 2018-01-12 | $22.54 | $22.54 | $22.46 | $22.46 | $21.60 | 1,447 |
| 2018-01-11 | $22.21 | $22.36 | $22.21 | $22.32 | $21.47 | 2,324 |
| 2018-01-10 | $22.08 | $22.08 | $21.94 | $21.96 | $21.12 | 932 |
| 2018-01-09 | $22.06 | $22.06 | $22.06 | $22.06 | $21.22 | 177 |
| 2018-01-08 | $22.03 | $22.03 | $21.63 | $21.73 | $20.91 | 1,204 |
| 2018-01-05 | $21.86 | $21.91 | $21.82 | $21.91 | $21.07 | 1,236 |
| 2018-01-04 | $22.10 | $22.10 | $21.74 | $21.88 | $21.05 | 3,230 |
| 2018-01-03 | $21.87 | $21.96 | $21.87 | $21.96 | $21.12 | 383 |
| 2018-01-02 | $21.57 | $21.69 | $21.55 | $21.69 | $20.86 | 6,181 |
| 2017-12-29 | $21.61 | $21.62 | $21.40 | $21.40 | $20.58 | 1,051 |
| 2017-12-28 | $21.43 | $21.43 | $21.40 | $21.40 | $20.58 | 866 |
| 2017-12-27 | $21.40 | $21.40 | $21.40 | $21.40 | $20.59 | 2 |
| 2017-12-26 | $21.40 | $21.45 | $21.40 | $21.40 | $20.59 | 1,078 |
| 2017-12-22 | $21.46 | $21.46 | $21.44 | $21.44 | $20.62 | 1,489 |
| 2017-12-21 | $21.51 | $21.51 | $21.49 | $21.51 | $20.69 | 849 |
| 2017-12-20 | $21.58 | $21.58 | $21.58 | $21.58 | $20.76 | 24 |
| 2017-12-19 | $21.58 | $21.58 | $21.58 | $21.58 | $20.76 | 112 |
| 2017-12-18 | $21.58 | $21.58 | $21.58 | $21.58 | $20.76 | 613 |
| 2017-12-15 | $21.31 | $21.34 | $21.24 | $21.27 | $20.46 | 1,096 |
| 2017-12-14 | $21.54 | $21.56 | $21.43 | $21.43 | $20.61 | 2,577 |
| 2017-12-13 | $21.52 | $21.53 | $21.48 | $21.53 | $20.71 | 793 |
| 2017-12-12 | $21.39 | $21.39 | $21.39 | $21.39 | $20.58 | 271 |
| 2017-12-11 | $21.82 | $21.82 | $21.27 | $21.35 | $20.53 | 1,112 |
| 2017-12-08 | $21.10 | $21.26 | $21.10 | $21.26 | $20.45 | 6,868 |
| 2017-12-07 | $20.80 | $20.97 | $20.80 | $20.97 | $20.17 | 1,056 |
| 2017-12-06 | $20.28 | $20.33 | $20.28 | $20.33 | $19.55 | 504 |
| 2017-12-05 | $20.70 | $20.70 | $20.70 | $20.70 | $19.91 | 7 |
| 2017-12-04 | $20.73 | $20.84 | $20.70 | $20.70 | $19.91 | 1,418 |
| 2017-12-01 | $20.84 | $20.84 | $20.72 | $20.72 | $19.93 | 441 |
| 2017-11-30 | $20.79 | $20.79 | $20.79 | $20.79 | $20.00 | 1,304 |
| 2017-11-29 | $20.12 | $20.12 | $20.12 | $20.12 | $19.35 | 78 |
| 2017-11-28 | $20.51 | $20.51 | $20.51 | $20.51 | $19.73 | 4 |
| 2017-11-27 | $20.12 | $20.12 | $20.12 | $20.12 | $19.35 | 31 |
| 2017-11-24 | $20.12 | $20.12 | $20.12 | $20.12 | $19.35 | 0 |
| 2017-11-22 | $20.12 | $20.12 | $20.12 | $20.12 | $19.35 | 3 |
| 2017-11-21 | $20.12 | $20.12 | $20.12 | $20.12 | $19.35 | 175 |
| 2017-11-20 | $19.96 | $19.96 | $19.96 | $19.96 | $19.19 | 19 |
| 2017-11-17 | $19.96 | $19.96 | $19.96 | $19.96 | $19.19 | 10 |
| 2017-11-16 | $19.96 | $19.96 | $19.96 | $19.96 | $19.19 | 20 |
| 2017-11-15 | $19.96 | $19.96 | $19.96 | $19.96 | $19.19 | 28 |
| 2017-11-14 | $19.94 | $20.01 | $19.94 | $19.96 | $19.19 | 502 |
| 2017-11-13 | $20.12 | $20.12 | $20.12 | $20.12 | $19.35 | 242 |
| 2017-11-10 | $20.21 | $20.21 | $20.21 | $20.21 | $19.44 | 130 |
| 2017-11-09 | $20.12 | $20.12 | $20.12 | $20.12 | $19.35 | 288 |
| 2017-11-08 | $19.28 | $19.28 | $19.28 | $19.28 | $18.54 | 1 |
| 2017-11-07 | $19.28 | $19.28 | $19.28 | $19.28 | $18.54 | 9 |
| 2017-11-06 | $19.28 | $19.28 | $19.28 | $19.28 | $18.54 | 48 |
| 2017-11-03 | $19.28 | $19.28 | $19.28 | $19.28 | $18.54 | 0 |
| 2017-11-02 | $19.29 | $19.29 | $19.28 | $19.28 | $18.54 | 353 |
| 2017-11-01 | $19.28 | $19.28 | $19.28 | $19.28 | $18.54 | 0 |
| 2017-10-31 | $19.28 | $19.28 | $19.28 | $19.28 | $18.54 | 13 |
| 2017-10-30 | $19.28 | $19.28 | $19.28 | $19.28 | $18.54 | 277 |
| 2017-10-27 | $19.51 | $19.51 | $19.51 | $19.51 | $18.76 | 307 |
| 2017-10-26 | $19.75 | $19.75 | $19.64 | $19.64 | $18.89 | 491 |
| 2017-10-25 | $20.01 | $20.01 | $20.01 | $20.01 | $19.25 | 120 |
| 2017-10-24 | $20.25 | $20.25 | $20.25 | $20.25 | $19.48 | 98 |
| 2017-10-23 | $20.25 | $20.25 | $20.25 | $20.25 | $19.48 | 228 |
| 2017-10-20 | $20.41 | $20.42 | $20.27 | $20.42 | $19.64 | 1,251 |
| 2017-10-19 | $20.06 | $20.06 | $20.06 | $20.06 | $19.30 | 10 |
| 2017-10-18 | $20.34 | $20.34 | $20.06 | $20.06 | $19.30 | 650 |
| 2017-10-17 | $20.32 | $20.32 | $20.32 | $20.32 | $19.55 | 160 |
| 2017-10-16 | $20.22 | $20.22 | $20.12 | $20.12 | $19.35 | 350 |
| 2017-10-13 | $20.34 | $20.34 | $20.34 | $20.34 | $19.56 | 223 |
| 2017-10-12 | $20.38 | $20.38 | $20.38 | $20.38 | $19.60 | 125 |
| 2017-10-11 | $20.42 | $20.42 | $20.42 | $20.42 | $19.64 | 500 |
| 2017-10-10 | $20.25 | $20.49 | $20.25 | $20.40 | $19.62 | 880 |
| 2017-10-09 | $20.50 | $20.50 | $20.50 | $20.50 | $19.72 | 110 |
| 2017-10-06 | $20.58 | $20.58 | $20.58 | $20.58 | $19.80 | 0 |
| 2017-10-05 | $20.58 | $20.58 | $20.58 | $20.58 | $19.80 | 0 |
| 2017-10-04 | $20.40 | $20.72 | $20.40 | $20.58 | $19.80 | 3,418 |
| 2017-10-03 | $20.44 | $20.44 | $20.27 | $20.27 | $19.50 | 3,606 |
| 2017-10-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.24 | 35 |
| 2017-09-29 | $19.94 | $20.00 | $19.94 | $20.00 | $19.24 | 277 |
| 2017-09-28 | $20.13 | $20.13 | $20.13 | $20.13 | $19.36 | 20 |
| 2017-09-27 | $20.13 | $20.13 | $20.13 | $20.13 | $19.36 | 26 |
| 2017-09-26 | $20.13 | $20.13 | $20.13 | $20.13 | $19.36 | 0 |
| 2017-09-25 | $20.13 | $20.13 | $20.13 | $20.13 | $19.36 | 250 |
| 2017-09-22 | $19.84 | $19.84 | $19.84 | $19.84 | $19.08 | 200 |
| 2017-09-21 | $20.02 | $20.12 | $19.96 | $20.01 | $19.24 | 24,900 |
| 2017-09-20 | $20.07 | $20.07 | $20.07 | $20.07 | $18.94 | 100 |
| 2017-09-19 | $20.17 | $20.17 | $20.17 | $20.17 | $19.04 | 130 |
| 2017-09-18 | $20.33 | $20.33 | $20.33 | $20.33 | $19.19 | 12 |
| 2017-09-15 | $20.34 | $20.34 | $20.33 | $20.33 | $19.19 | 457 |
| 2017-09-14 | $20.19 | $20.19 | $20.19 | $20.19 | $19.06 | 2 |
| 2017-09-13 | $20.19 | $20.19 | $20.19 | $20.19 | $19.06 | 0 |
| 2017-09-12 | $20.19 | $20.19 | $20.19 | $20.19 | $19.06 | 0 |
| 2017-09-11 | $20.19 | $20.19 | $20.19 | $20.19 | $19.06 | 0 |
| 2017-09-08 | $20.19 | $20.19 | $20.19 | $20.19 | $19.06 | 125 |
| 2017-09-07 | $20.19 | $20.19 | $20.19 | $20.19 | $19.06 | 100 |
| 2017-09-06 | $20.09 | $20.09 | $20.09 | $20.09 | $18.96 | 0 |
| 2017-09-05 | $20.09 | $20.09 | $20.09 | $20.09 | $18.96 | 222 |
| 2017-09-01 | $20.05 | $20.05 | $20.05 | $20.05 | $18.93 | 100 |
| 2017-08-31 | $19.62 | $19.62 | $19.62 | $19.62 | $18.52 | 0 |
| 2017-08-30 | $19.64 | $19.64 | $19.62 | $19.62 | $18.52 | 512 |
| 2017-08-29 | $19.57 | $19.60 | $19.57 | $19.60 | $18.50 | 2,720 |
| 2017-08-28 | $19.59 | $19.59 | $19.59 | $19.59 | $18.49 | 180 |
| 2017-08-25 | $19.26 | $19.54 | $19.26 | $19.54 | $18.44 | 1,660 |
| 2017-08-24 | $19.34 | $19.34 | $19.34 | $19.34 | $18.26 | 15 |
| 2017-08-23 | $19.06 | $19.38 | $19.06 | $19.34 | $18.26 | 3,188 |
| 2017-08-22 | $19.20 | $19.20 | $19.20 | $19.20 | $18.12 | 0 |
| 2017-08-21 | $19.23 | $19.23 | $19.20 | $19.20 | $18.12 | 857 |
| 2017-08-18 | $19.37 | $19.37 | $19.37 | $19.37 | $18.28 | 0 |
| 2017-08-17 | $19.52 | $19.52 | $19.34 | $19.37 | $18.28 | 2,292 |
| 2017-08-16 | $19.54 | $19.54 | $19.54 | $19.54 | $18.44 | 204 |
| 2017-08-15 | $19.48 | $19.48 | $19.48 | $19.48 | $18.39 | 2,400 |
| 2017-08-14 | $19.40 | $19.40 | $19.40 | $19.40 | $18.31 | 55 |
| 2017-08-11 | $19.40 | $19.40 | $19.40 | $19.40 | $18.31 | 110 |
| 2017-08-10 | $19.39 | $19.40 | $19.38 | $19.40 | $18.31 | 1,557 |
| 2017-08-09 | $19.40 | $19.52 | $19.40 | $19.52 | $18.43 | 2,607 |
| 2017-08-08 | $19.74 | $19.77 | $19.68 | $19.69 | $18.59 | 3,166 |
| 2017-08-07 | $19.96 | $19.96 | $19.96 | $19.96 | $18.84 | 70 |
| 2017-08-04 | $19.95 | $19.96 | $19.95 | $19.96 | $18.84 | 299 |
| 2017-08-03 | $19.92 | $19.94 | $19.92 | $19.94 | $18.82 | 2,301 |
| 2017-08-02 | $20.06 | $20.06 | $20.06 | $20.06 | $18.94 | 4,025 |
| 2017-08-01 | $20.20 | $20.22 | $20.19 | $20.20 | $19.06 | 2,500 |
| 2017-07-31 | $20.35 | $20.35 | $20.35 | $20.35 | $19.21 | 0 |
| 2017-07-28 | $20.29 | $20.35 | $20.29 | $20.35 | $19.21 | 7,720 |
| 2017-07-27 | $20.49 | $20.49 | $20.31 | $20.31 | $19.17 | 800 |
| 2017-07-26 | $20.69 | $20.76 | $20.61 | $20.61 | $19.45 | 3,600 |
| 2017-07-25 | $20.87 | $20.91 | $20.87 | $20.87 | $19.70 | 738 |
| 2017-07-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.82 | 36 |
| 2017-07-21 | $21.32 | $21.32 | $21.00 | $21.00 | $19.82 | 1,451 |
| 2017-07-20 | $21.09 | $21.09 | $21.01 | $21.01 | $19.83 | 4,042 |
| 2017-07-19 | $20.86 | $20.86 | $20.86 | $20.86 | $19.69 | 2,000 |
| 2017-07-18 | $20.85 | $20.85 | $20.85 | $20.85 | $19.68 | 238 |
| 2017-07-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.82 | 18 |
| 2017-07-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.82 | 3,304 |
| 2017-07-13 | $20.81 | $20.82 | $20.81 | $20.82 | $19.65 | 8,900 |
| 2017-07-12 | $20.76 | $20.76 | $20.76 | $20.76 | $19.60 | 1,000 |
| 2017-07-11 | $20.77 | $20.77 | $20.77 | $20.77 | $19.60 | 0 |
| 2017-07-10 | $20.77 | $20.77 | $20.77 | $20.77 | $19.60 | 0 |
| 2017-07-07 | $20.73 | $20.77 | $20.73 | $20.77 | $19.60 | 952 |
| 2017-07-06 | $20.86 | $20.86 | $20.83 | $20.83 | $19.66 | 723 |
| 2017-07-05 | $20.97 | $20.97 | $20.91 | $20.91 | $19.74 | 1,779 |
| 2017-07-03 | $20.66 | $20.82 | $20.66 | $20.82 | $19.65 | 1,355 |
| 2017-06-30 | $20.70 | $20.70 | $20.70 | $20.70 | $19.54 | 0 |
| 2017-06-29 | $20.77 | $20.80 | $20.70 | $20.70 | $19.54 | 2,528 |
| 2017-06-28 | $20.82 | $20.82 | $20.82 | $20.82 | $19.65 | 0 |
| 2017-06-27 | $21.02 | $21.02 | $20.82 | $20.82 | $19.65 | 546 |
| 2017-06-26 | $21.36 | $21.36 | $21.10 | $21.19 | $20.00 | 937 |
| 2017-06-23 | $20.98 | $21.02 | $20.98 | $21.02 | $19.84 | 353 |
| 2017-06-22 | $21.22 | $21.30 | $21.18 | $21.18 | $19.99 | 2,379 |
| 2017-06-21 | $20.54 | $20.54 | $20.54 | $20.54 | $19.34 | 193 |
| 2017-06-20 | $20.54 | $20.54 | $20.54 | $20.54 | $19.34 | 131 |
| 2017-06-19 | $20.11 | $20.11 | $20.11 | $20.11 | $18.93 | 163 |
| 2017-06-16 | $20.11 | $20.11 | $20.11 | $20.11 | $18.93 | 0 |
| 2017-06-15 | $20.11 | $20.11 | $20.11 | $20.11 | $18.93 | 1 |
| 2017-06-14 | $20.11 | $20.11 | $20.11 | $20.11 | $18.93 | 0 |
| 2017-06-13 | $20.04 | $20.11 | $20.04 | $20.11 | $18.93 | 3,334 |
| 2017-06-12 | $20.13 | $20.13 | $20.07 | $20.08 | $18.90 | 400 |
| 2017-06-09 | $20.30 | $20.30 | $20.30 | $20.30 | $19.11 | 875 |
| 2017-06-08 | $20.08 | $20.08 | $20.08 | $20.08 | $18.90 | 280 |
| 2017-06-07 | $20.06 | $20.06 | $20.06 | $20.06 | $18.89 | 0 |
| 2017-06-06 | $20.06 | $20.06 | $20.06 | $20.06 | $18.89 | 1 |
| 2017-06-05 | $20.06 | $20.06 | $20.04 | $20.06 | $18.89 | 1,300 |
| 2017-06-02 | $20.15 | $20.15 | $20.11 | $20.14 | $18.96 | 1,312 |
| 2017-06-01 | $19.91 | $19.91 | $19.91 | $19.91 | $18.75 | 176 |
| 2017-05-31 | $19.81 | $19.81 | $19.81 | $19.81 | $18.65 | 325 |
| 2017-05-30 | $19.95 | $19.95 | $19.95 | $19.95 | $18.78 | 0 |
| 2017-05-26 | $19.95 | $19.95 | $19.95 | $19.95 | $18.78 | 50 |
| 2017-05-25 | $19.92 | $19.95 | $19.92 | $19.95 | $18.78 | 552 |
| 2017-05-24 | $19.86 | $19.86 | $19.86 | $19.86 | $18.70 | 71 |
| 2017-05-23 | $19.86 | $19.86 | $19.86 | $19.86 | $18.70 | 0 |
| 2017-05-22 | $19.86 | $19.86 | $19.86 | $19.86 | $18.70 | 0 |
| 2017-05-19 | $19.86 | $19.86 | $19.86 | $19.86 | $18.70 | 0 |
| 2017-05-18 | $19.81 | $19.86 | $19.76 | $19.86 | $18.70 | 968 |
| 2017-05-17 | $19.89 | $19.89 | $19.87 | $19.87 | $18.70 | 300 |
| 2017-05-16 | $20.11 | $20.11 | $20.11 | $20.11 | $18.93 | 150 |
| 2017-05-15 | $20.14 | $20.14 | $20.14 | $20.14 | $18.96 | 1 |
| 2017-05-12 | $20.14 | $20.14 | $20.14 | $20.14 | $18.96 | 0 |
| 2017-05-11 | $20.14 | $20.14 | $20.14 | $20.14 | $18.96 | 518 |
| 2017-05-10 | $19.86 | $19.86 | $19.86 | $19.86 | $18.70 | 248 |
| 2017-05-09 | $19.96 | $19.96 | $19.96 | $19.96 | $18.79 | 51 |
| 2017-05-08 | $19.96 | $19.96 | $19.96 | $19.96 | $18.79 | 0 |
| 2017-05-05 | $19.98 | $19.98 | $19.96 | $19.96 | $18.79 | 20,146 |
| 2017-05-04 | $20.48 | $20.48 | $20.13 | $20.13 | $18.95 | 1,212 |
| 2017-05-03 | $19.94 | $19.94 | $19.94 | $19.94 | $18.77 | 466 |
| 2017-05-02 | $19.91 | $19.91 | $19.91 | $19.91 | $18.74 | 1 |
| 2017-05-01 | $19.91 | $19.91 | $19.91 | $19.91 | $18.74 | 81 |
| 2017-04-28 | $19.91 | $19.91 | $19.91 | $19.91 | $18.74 | 119 |
| 2017-04-27 | $19.91 | $19.91 | $19.91 | $19.91 | $18.74 | 255 |
| 2017-04-26 | $20.05 | $20.05 | $20.05 | $20.05 | $18.88 | 0 |
| 2017-04-25 | $20.05 | $20.06 | $20.05 | $20.05 | $18.88 | 1,580 |
| 2017-04-24 | $19.81 | $19.81 | $19.81 | $19.81 | $18.65 | 0 |
| 2017-04-21 | $19.81 | $19.81 | $19.81 | $19.81 | $18.65 | 0 |
| 2017-04-20 | $19.81 | $19.81 | $19.81 | $19.81 | $18.65 | 0 |
| 2017-04-19 | $19.83 | $19.83 | $19.81 | $19.81 | $18.65 | 1,000 |
| 2017-04-18 | $19.60 | $19.60 | $19.60 | $19.60 | $18.46 | 505 |
| 2017-04-17 | $19.93 | $19.93 | $19.93 | $19.93 | $18.76 | 9 |
| 2017-04-13 | $19.93 | $19.93 | $19.93 | $19.93 | $18.76 | 0 |
| 2017-04-12 | $19.93 | $19.93 | $19.93 | $19.93 | $18.76 | 452 |
| 2017-04-11 | $19.52 | $19.91 | $19.52 | $19.91 | $18.74 | 2,016 |
| 2017-04-10 | $19.81 | $19.81 | $19.81 | $19.81 | $18.65 | 0 |
| 2017-04-07 | $19.81 | $19.81 | $19.81 | $19.81 | $18.65 | 352 |
| 2017-04-06 | $19.71 | $19.71 | $19.71 | $19.71 | $18.56 | 901 |
| 2017-04-05 | $19.69 | $19.69 | $19.69 | $19.69 | $18.54 | 0 |
| 2017-04-04 | $19.69 | $19.69 | $19.69 | $19.69 | $18.54 | 401 |
| 2017-04-03 | $19.85 | $19.85 | $19.85 | $19.85 | $18.68 | 12 |
| 2017-03-31 | $19.89 | $19.92 | $19.84 | $19.85 | $18.68 | 4,278 |
| 2017-03-30 | $19.91 | $19.91 | $19.84 | $19.90 | $18.74 | 3,711 |
| 2017-03-29 | $20.10 | $20.10 | $20.10 | $20.10 | $18.92 | 1,000 |
| 2017-03-28 | $20.10 | $20.10 | $20.10 | $20.10 | $18.92 | 2 |
| 2017-03-27 | $20.54 | $20.54 | $19.95 | $20.10 | $18.92 | 650 |
| 2017-03-24 | $19.81 | $19.81 | $19.80 | $19.80 | $18.64 | 400 |
| 2017-03-23 | $20.16 | $20.16 | $20.16 | $20.16 | $18.98 | 0 |
| 2017-03-22 | $20.16 | $20.16 | $20.16 | $20.16 | $18.95 | 0 |
| 2017-03-21 | $20.16 | $20.16 | $20.16 | $20.16 | $18.95 | 0 |
| 2017-03-20 | $20.16 | $20.16 | $20.16 | $20.16 | $18.95 | 175 |
| 2017-03-17 | $19.94 | $19.94 | $19.94 | $19.94 | $18.74 | 226 |
| 2017-03-16 | $20.10 | $20.13 | $20.08 | $20.12 | $18.91 | 6,050 |
| 2017-03-15 | $20.01 | $20.25 | $20.01 | $20.23 | $19.02 | 3,773 |
| 2017-03-14 | $19.97 | $19.97 | $19.97 | $19.97 | $18.77 | 261 |
| 2017-03-13 | $20.00 | $20.01 | $20.00 | $20.00 | $18.80 | 1,700 |
| 2017-03-10 | $20.04 | $20.05 | $20.04 | $20.05 | $18.85 | 515 |
| 2017-03-09 | $20.08 | $20.08 | $20.08 | $20.08 | $18.88 | 59 |
| 2017-03-08 | $19.95 | $20.14 | $19.95 | $20.08 | $18.88 | 1,660 |
| 2017-03-07 | $20.16 | $20.16 | $20.16 | $20.16 | $18.95 | 82 |
| 2017-03-06 | $20.16 | $20.16 | $20.16 | $20.16 | $18.95 | 83 |
| 2017-03-03 | $20.16 | $20.16 | $20.16 | $20.16 | $18.95 | 590 |
| 2017-03-02 | $20.23 | $20.23 | $20.23 | $20.23 | $19.02 | 0 |
| 2017-03-01 | $20.02 | $20.23 | $20.02 | $20.23 | $19.02 | 2,800 |
| 2017-02-28 | $20.04 | $20.09 | $19.98 | $20.02 | $18.82 | 1,845 |
| 2017-02-27 | $19.84 | $19.84 | $19.84 | $19.84 | $18.65 | 0 |
| 2017-02-24 | $19.84 | $19.84 | $19.84 | $19.84 | $18.65 | 62 |
| 2017-02-23 | $19.84 | $19.84 | $19.84 | $19.84 | $18.65 | 0 |
| 2017-02-22 | $19.84 | $19.84 | $19.84 | $19.84 | $18.65 | 0 |
| 2017-02-21 | $19.87 | $19.87 | $19.84 | $19.84 | $18.65 | 300 |
| 2017-02-17 | $19.80 | $19.80 | $19.80 | $19.80 | $18.61 | 0 |
| 2017-02-16 | $20.12 | $20.12 | $19.76 | $19.80 | $18.61 | 1,800 |
| 2017-02-15 | $19.41 | $19.96 | $19.41 | $19.96 | $18.76 | 2,345 |
| 2017-02-14 | $19.30 | $19.30 | $19.30 | $19.30 | $18.14 | 304 |
| 2017-02-13 | $19.36 | $19.41 | $19.36 | $19.41 | $18.25 | 239 |
| 2017-02-10 | $19.32 | $19.32 | $19.32 | $19.32 | $18.16 | 0 |
| 2017-02-09 | $19.32 | $19.32 | $19.32 | $19.32 | $18.16 | 161 |
| 2017-02-08 | $19.09 | $19.20 | $19.09 | $19.20 | $18.05 | 1,370 |
| 2017-02-07 | $19.21 | $19.23 | $19.09 | $19.10 | $17.95 | 2,176 |
| 2017-02-06 | $19.16 | $19.20 | $19.16 | $19.18 | $18.03 | 1,830 |
| 2017-02-03 | $19.00 | $19.16 | $19.00 | $19.16 | $18.01 | 2,339 |
| 2017-02-02 | $18.76 | $18.76 | $18.76 | $18.76 | $17.63 | 46 |
| 2017-02-01 | $18.76 | $18.76 | $18.76 | $18.76 | $17.63 | 0 |
| 2017-01-31 | $18.42 | $18.76 | $18.42 | $18.76 | $17.63 | 475 |
| 2017-01-30 | $18.37 | $18.37 | $18.34 | $18.34 | $17.24 | 260 |
| 2017-01-27 | $18.46 | $18.46 | $18.46 | $18.46 | $17.35 | 0 |
| 2017-01-26 | $18.46 | $18.46 | $18.46 | $18.46 | $17.35 | 100 |
| 2017-01-25 | $18.50 | $18.50 | $18.50 | $18.50 | $17.39 | 0 |
| 2017-01-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.39 | 0 |
| 2017-01-23 | $18.60 | $18.60 | $18.50 | $18.50 | $17.39 | 320 |
| 2017-01-20 | $18.77 | $18.77 | $18.77 | $18.77 | $17.64 | 260 |
| 2017-01-19 | $19.08 | $19.08 | $18.83 | $18.83 | $17.70 | 2,100 |
| 2017-01-18 | $18.95 | $18.96 | $18.84 | $18.96 | $17.82 | 7,601 |
| 2017-01-17 | $19.15 | $19.15 | $19.15 | $19.15 | $18.00 | 31 |
| 2017-01-13 | $19.18 | $19.18 | $19.15 | $19.15 | $18.00 | 200 |
| 2017-01-12 | $19.21 | $19.21 | $18.74 | $18.74 | $17.62 | 5,374 |
| 2017-01-11 | $19.25 | $19.31 | $18.72 | $18.72 | $17.60 | 2,928 |
| 2017-01-10 | $19.36 | $19.36 | $19.21 | $19.31 | $18.15 | 6,064 |
| 2017-01-09 | $19.21 | $19.44 | $19.21 | $19.44 | $18.27 | 6,692 |
| 2017-01-06 | $19.15 | $19.15 | $19.10 | $19.10 | $17.95 | 3,145 |
| 2017-01-05 | $19.01 | $19.01 | $19.01 | $19.01 | $17.87 | 1 |
| 2017-01-04 | $19.20 | $19.20 | $18.85 | $19.01 | $17.87 | 1,317 |
| 2017-01-03 | $18.34 | $18.34 | $18.34 | $18.34 | $17.24 | 10 |
| 2016-12-30 | $18.37 | $18.37 | $18.34 | $18.34 | $17.24 | 463 |
| 2016-12-29 | $18.43 | $18.43 | $18.43 | $18.43 | $17.33 | 0 |
| 2016-12-28 | $18.43 | $18.43 | $18.43 | $18.43 | $17.33 | 200 |
| 2016-12-27 | $18.37 | $18.37 | $18.37 | $18.37 | $17.27 | 0 |
| 2016-12-23 | $18.37 | $18.37 | $18.37 | $18.37 | $17.27 | 0 |
| 2016-12-22 | $18.38 | $18.38 | $18.37 | $18.37 | $17.27 | 633 |
| 2016-12-21 | $18.61 | $18.61 | $18.61 | $18.61 | $17.49 | 0 |
| 2016-12-20 | $18.61 | $18.61 | $18.61 | $18.61 | $17.46 | 0 |
| 2016-12-19 | $18.61 | $18.61 | $18.61 | $18.61 | $17.46 | 100 |
| 2016-12-16 | $18.71 | $18.71 | $18.71 | $18.71 | $17.56 | 0 |
| 2016-12-15 | $18.61 | $18.71 | $18.60 | $18.71 | $17.56 | 2,124 |
| 2016-12-14 | $18.51 | $18.51 | $18.35 | $18.35 | $17.22 | 1,611 |
| 2016-12-13 | $18.57 | $18.57 | $18.57 | $18.57 | $17.42 | 420 |
| 2016-12-12 | $18.84 | $18.84 | $18.43 | $18.43 | $17.29 | 300 |
| 2016-12-09 | $18.97 | $18.97 | $18.41 | $18.41 | $17.27 | 7,650 |
| 2016-12-08 | $19.23 | $19.23 | $18.13 | $18.24 | $17.11 | 8,519 |
| 2016-12-07 | $18.28 | $18.28 | $18.06 | $18.06 | $16.95 | 1,457 |
| 2016-12-06 | $18.44 | $18.44 | $18.44 | $18.44 | $17.30 | 59 |
| 2016-12-05 | $18.55 | $18.55 | $18.44 | $18.44 | $17.30 | 2,007 |
| 2016-12-02 | $18.28 | $18.28 | $18.28 | $18.28 | $17.15 | 107 |
| 2016-12-01 | $18.64 | $18.64 | $18.64 | $18.64 | $17.49 | 1 |
| 2016-11-30 | $18.64 | $18.64 | $18.64 | $18.64 | $17.49 | 170 |
| 2016-11-29 | $18.71 | $18.71 | $18.71 | $18.71 | $17.56 | 423 |
| 2016-11-28 | $18.82 | $18.82 | $18.81 | $18.81 | $17.65 | 3,095 |
| 2016-11-25 | $18.89 | $18.89 | $18.89 | $18.89 | $17.72 | 0 |
| 2016-11-23 | $18.42 | $18.89 | $18.42 | $18.89 | $17.72 | 1,018 |
| 2016-11-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.83 | 679 |
| 2016-11-21 | $19.08 | $19.08 | $19.08 | $19.08 | $17.91 | 698 |
| 2016-11-18 | $19.12 | $19.13 | $19.12 | $19.13 | $17.95 | 6,079 |
| 2016-11-17 | $19.10 | $19.10 | $19.10 | $19.10 | $17.92 | 10 |
| 2016-11-16 | $19.26 | $19.26 | $19.10 | $19.10 | $17.92 | 920 |
| 2016-11-15 | $19.37 | $19.37 | $19.37 | $19.37 | $18.17 | 1,086 |
| 2016-11-14 | $19.25 | $19.25 | $19.25 | $19.25 | $18.06 | 50 |
| 2016-11-11 | $19.28 | $19.28 | $19.24 | $19.25 | $18.06 | 3,092 |
| 2016-11-10 | $19.24 | $19.28 | $19.21 | $19.25 | $18.06 | 495 |
| 2016-11-09 | $18.50 | $18.98 | $18.50 | $18.94 | $17.77 | 3,125 |
| 2016-11-08 | $18.05 | $18.05 | $18.05 | $18.05 | $16.94 | 0 |
| 2016-11-07 | $18.05 | $18.05 | $18.05 | $18.05 | $16.94 | 0 |
| 2016-11-04 | $18.05 | $18.05 | $18.05 | $18.05 | $16.94 | 0 |
| 2016-11-03 | $18.05 | $18.05 | $18.05 | $18.05 | $16.94 | 25 |
| 2016-11-02 | $18.19 | $18.19 | $18.03 | $18.05 | $16.94 | 394 |
| 2016-11-01 | $18.10 | $18.10 | $18.08 | $18.08 | $16.96 | 225 |
| 2016-10-31 | $18.10 | $18.10 | $18.10 | $18.10 | $16.98 | 275 |
| 2016-10-28 | $19.19 | $19.19 | $19.19 | $19.19 | $18.01 | 0 |
| 2016-10-27 | $19.19 | $19.19 | $19.19 | $19.19 | $18.01 | 0 |
| 2016-10-26 | $19.19 | $19.19 | $19.19 | $19.19 | $18.01 | 0 |
| 2016-10-25 | $19.19 | $19.19 | $19.19 | $19.19 | $18.01 | 0 |
| 2016-10-24 | $19.19 | $19.19 | $19.19 | $19.19 | $18.01 | 0 |
| 2016-10-21 | $19.19 | $19.19 | $19.19 | $19.19 | $18.01 | 1,008 |
| 2016-10-20 | $19.10 | $19.10 | $19.10 | $19.10 | $17.92 | 2,186 |
| 2016-10-19 | $19.08 | $19.08 | $19.08 | $19.08 | $17.90 | 0 |
| 2016-10-18 | $19.08 | $19.08 | $19.08 | $19.08 | $17.90 | 0 |
| 2016-10-17 | $19.08 | $19.08 | $19.08 | $19.08 | $17.90 | 0 |
| 2016-10-14 | $19.08 | $19.08 | $19.08 | $19.08 | $17.90 | 508 |
| 2016-10-13 | $19.52 | $19.52 | $19.52 | $19.52 | $18.31 | 0 |
| 2016-10-12 | $19.52 | $19.52 | $19.52 | $19.52 | $18.31 | 0 |
| 2016-10-11 | $19.61 | $19.61 | $19.52 | $19.52 | $18.31 | 1,100 |
| 2016-10-10 | $19.76 | $19.76 | $19.76 | $19.76 | $18.54 | 0 |
| 2016-10-07 | $19.76 | $19.76 | $19.76 | $19.76 | $18.54 | 3 |
| 2016-10-06 | $19.78 | $19.78 | $19.76 | $19.76 | $18.54 | 1,013 |
| 2016-10-05 | $19.97 | $19.97 | $19.97 | $19.97 | $18.74 | 10,000 |
| 2016-10-04 | $19.97 | $19.97 | $19.97 | $19.97 | $18.74 | 0 |
| 2016-10-03 | $19.94 | $19.97 | $19.94 | $19.97 | $18.74 | 500 |
| 2016-09-30 | $19.72 | $19.72 | $19.72 | $19.72 | $18.50 | 2 |
| 2016-09-29 | $19.72 | $19.72 | $19.72 | $19.72 | $18.50 | 200 |
| 2016-09-28 | $20.30 | $20.30 | $20.30 | $20.30 | $19.05 | 102 |
| 2016-09-27 | $20.32 | $20.32 | $20.32 | $20.32 | $19.07 | 350 |
| 2016-09-26 | $20.44 | $20.44 | $20.44 | $20.44 | $19.18 | 0 |
| 2016-09-23 | $20.44 | $20.44 | $20.44 | $20.44 | $19.18 | 0 |
| 2016-09-22 | $20.44 | $20.44 | $20.44 | $20.44 | $19.18 | 100 |