Cambria Foreign Shareholder Yield ETF (FYLD) Exchange: BATS
Data as of Oct. 7, 2025
$31.15 ($-0.31) -0.99%
Cambria Foreign Shareholder Yield ETF - Daily Information
Click for more stock information on Cambria Foreign Shareholder Yield ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $31.33 |
| Previous Close | $31.15 |
| High | $31.34 |
| Low | $31.15 |
| Adjusted Open | $31.33 |
| Previous Adjusted Close | $31.15 |
| Adjusted High | $31.34 |
| Adjusted Low | $31.15 |
Invest in Cambria Foreign Shareholder Yield ETF (FYLD)
Historical Stock Data for Cambria Foreign Shareholder Yield ETF (FYLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | $31.33 | $31.34 | $31.15 | $31.15 | $31.15 | 24,858 |
| 2025-10-06 | $31.41 | $31.53 | $31.36 | $31.46 | $31.46 | 31,542 |
| 2025-10-03 | $31.43 | $31.53 | $31.34 | $31.49 | $31.49 | 34,875 |
| 2025-10-02 | $31.43 | $31.43 | $31.23 | $31.37 | $31.37 | 30,722 |
| 2025-10-01 | $31.37 | $31.42 | $31.32 | $31.40 | $31.40 | 29,552 |
| 2025-09-30 | $31.24 | $31.26 | $31.11 | $31.19 | $31.19 | 45,712 |
| 2025-09-29 | $31.50 | $31.54 | $31.30 | $31.32 | $31.32 | 61,198 |
| 2025-09-26 | $31.29 | $31.43 | $31.29 | $31.35 | $31.35 | 56,895 |
| 2025-09-25 | $31.13 | $31.25 | $30.95 | $31.22 | $31.22 | 123,810 |
| 2025-09-24 | $31.23 | $31.39 | $31.23 | $31.29 | $31.29 | 30,958 |
| 2025-09-23 | $31.44 | $31.60 | $31.34 | $31.42 | $31.42 | 62,529 |
| 2025-09-22 | $31.11 | $31.41 | $31.11 | $31.29 | $31.29 | 49,055 |
| 2025-09-19 | $31.34 | $31.34 | $31.07 | $31.17 | $31.17 | 84,543 |
| 2025-09-18 | $31.36 | $31.43 | $31.23 | $31.36 | $31.36 | 20,028 |
| 2025-09-17 | $31.88 | $32.09 | $31.79 | $31.87 | $31.47 | 24,091 |
| 2025-09-16 | $31.86 | $32.04 | $31.79 | $31.94 | $31.54 | 23,963 |
| 2025-09-15 | $31.85 | $31.97 | $31.72 | $31.97 | $31.56 | 26,852 |
| 2025-09-12 | $31.61 | $31.61 | $31.52 | $31.56 | $31.16 | 17,386 |
| 2025-09-11 | $31.47 | $31.65 | $31.38 | $31.65 | $31.25 | 28,945 |
| 2025-09-10 | $31.29 | $31.44 | $31.29 | $31.42 | $31.02 | 24,437 |
| 2025-09-09 | $31.24 | $31.39 | $31.23 | $31.35 | $30.95 | 42,371 |
| 2025-09-08 | $31.29 | $31.37 | $31.12 | $31.34 | $30.94 | 51,668 |
| 2025-09-05 | $31.17 | $31.17 | $30.90 | $30.96 | $30.96 | 23,134 |
| 2025-09-04 | $30.89 | $31.03 | $30.78 | $31.03 | $31.03 | 27,721 |
| 2025-09-03 | $30.79 | $30.79 | $30.68 | $30.78 | $30.78 | 50,579 |
| 2025-09-02 | $30.57 | $30.90 | $30.57 | $30.90 | $30.90 | 36,303 |
| 2025-08-29 | $30.98 | $31.03 | $30.92 | $31.03 | $31.03 | 46,283 |
| 2025-08-28 | $30.92 | $31.09 | $30.92 | $31.06 | $31.06 | 169,211 |
| 2025-08-27 | $30.94 | $31.08 | $30.75 | $31.08 | $31.08 | 317,991 |
| 2025-08-26 | $31.11 | $31.11 | $31.01 | $31.05 | $31.05 | 36,762 |
| 2025-08-25 | $31.45 | $31.46 | $31.13 | $31.17 | $31.17 | 22,872 |
| 2025-08-22 | $31.04 | $31.54 | $31.04 | $31.51 | $31.51 | 26,772 |
| 2025-08-21 | $30.80 | $30.94 | $30.77 | $30.94 | $30.94 | 21,849 |
| 2025-08-20 | $30.76 | $30.90 | $30.76 | $30.85 | $30.85 | 33,760 |
| 2025-08-19 | $30.89 | $30.93 | $30.67 | $30.78 | $30.78 | 28,529 |
| 2025-08-18 | $30.80 | $30.84 | $30.66 | $30.80 | $30.80 | 28,171 |
| 2025-08-15 | $30.87 | $30.91 | $30.74 | $30.87 | $30.87 | 26,570 |
| 2025-08-14 | $30.64 | $30.80 | $30.63 | $30.71 | $30.71 | 27,751 |
| 2025-08-13 | $30.87 | $30.89 | $30.78 | $30.82 | $30.82 | 28,133 |
| 2025-08-12 | $30.67 | $30.87 | $30.46 | $30.87 | $30.87 | 38,848 |
| 2025-08-11 | $30.54 | $30.57 | $30.41 | $30.46 | $30.46 | 37,162 |
| 2025-08-08 | $30.58 | $30.75 | $30.50 | $30.57 | $30.57 | 34,455 |
| 2025-08-07 | $30.56 | $30.60 | $30.35 | $30.46 | $30.46 | 38,922 |
| 2025-08-06 | $30.28 | $30.36 | $30.27 | $30.35 | $30.35 | 56,132 |
| 2025-08-05 | $29.97 | $30.06 | $29.93 | $30.03 | $30.03 | 70,090 |
| 2025-08-04 | $29.89 | $29.96 | $29.75 | $29.95 | $29.95 | 42,603 |
| 2025-08-01 | $29.62 | $29.62 | $29.36 | $29.59 | $29.59 | 92,387 |
| 2025-07-31 | $29.82 | $29.82 | $29.57 | $29.66 | $29.66 | 61,983 |
| 2025-07-30 | $30.00 | $30.00 | $29.73 | $29.78 | $29.78 | 44,649 |
| 2025-07-29 | $30.16 | $30.17 | $30.05 | $30.07 | $30.07 | 32,668 |
| 2025-07-28 | $30.37 | $30.37 | $30.00 | $30.10 | $30.10 | 66,627 |
| 2025-07-25 | $30.34 | $30.44 | $30.20 | $30.33 | $30.33 | 43,554 |
| 2025-07-24 | $30.57 | $30.59 | $30.45 | $30.46 | $30.46 | 70,641 |
| 2025-07-23 | $30.44 | $30.58 | $30.30 | $30.58 | $30.58 | 100,935 |
| 2025-07-22 | $29.83 | $30.08 | $29.82 | $30.07 | $30.07 | 143,737 |
| 2025-07-21 | $29.73 | $29.89 | $29.65 | $29.74 | $29.74 | 363,400 |
| 2025-07-18 | $29.65 | $29.65 | $29.39 | $29.48 | $29.48 | 28,782 |
| 2025-07-17 | $29.27 | $29.49 | $29.15 | $29.44 | $29.44 | 55,372 |
| 2025-07-16 | $29.32 | $29.46 | $29.09 | $29.40 | $29.40 | 29,223 |
| 2025-07-15 | $29.47 | $29.51 | $29.16 | $29.38 | $29.38 | 361,016 |
| 2025-07-14 | $29.62 | $29.68 | $29.53 | $29.68 | $29.68 | 78,962 |
| 2025-07-11 | $29.50 | $29.63 | $29.43 | $29.63 | $29.63 | 16,779 |
| 2025-07-10 | $29.53 | $29.66 | $29.45 | $29.58 | $29.58 | 8,591 |
| 2025-07-09 | $29.60 | $29.67 | $29.41 | $29.65 | $29.65 | 30,473 |
| 2025-07-08 | $29.30 | $29.50 | $29.23 | $29.50 | $29.50 | 50,678 |
| 2025-07-07 | $29.30 | $29.41 | $29.11 | $29.24 | $29.24 | 41,485 |
| 2025-07-03 | $29.46 | $29.59 | $29.43 | $29.59 | $29.59 | 30,516 |
| 2025-07-02 | $29.19 | $29.45 | $29.16 | $29.43 | $29.43 | 24,814 |
| 2025-07-01 | $29.14 | $29.27 | $29.13 | $29.19 | $29.19 | 39,382 |
| 2025-06-30 | $29.13 | $29.25 | $29.04 | $29.24 | $29.24 | 26,993 |
| 2025-06-27 | $29.15 | $29.28 | $29.01 | $29.18 | $29.18 | 30,108 |
| 2025-06-26 | $28.91 | $29.05 | $28.90 | $29.02 | $29.02 | 23,467 |
| 2025-06-25 | $28.50 | $28.65 | $28.49 | $28.65 | $28.65 | 16,489 |
| 2025-06-24 | $28.67 | $28.70 | $28.49 | $28.67 | $28.67 | 41,316 |
| 2025-06-23 | $28.53 | $28.64 | $28.44 | $28.59 | $28.59 | 33,142 |
| 2025-06-20 | $28.96 | $28.96 | $28.53 | $28.60 | $28.60 | 87,283 |
| 2025-06-18 | $28.84 | $28.93 | $28.77 | $28.82 | $28.82 | 33,794 |
| 2025-06-17 | $29.40 | $29.51 | $29.20 | $29.25 | $28.78 | 49,155 |
| 2025-06-16 | $29.60 | $29.66 | $29.41 | $29.42 | $28.95 | 22,337 |
| 2025-06-13 | $29.25 | $29.42 | $29.17 | $29.37 | $28.90 | 46,107 |
| 2025-06-12 | $29.29 | $29.38 | $29.26 | $29.36 | $28.88 | 32,297 |
| 2025-06-11 | $29.10 | $29.21 | $29.02 | $29.21 | $28.74 | 31,956 |
| 2025-06-10 | $29.00 | $29.01 | $28.88 | $29.01 | $28.55 | 61,562 |
| 2025-06-09 | $28.84 | $28.99 | $28.72 | $28.88 | $28.42 | 61,080 |
| 2025-06-06 | $28.83 | $28.87 | $28.65 | $28.86 | $28.40 | 20,936 |
| 2025-06-05 | $28.76 | $28.81 | $28.64 | $28.65 | $28.19 | 74,639 |
| 2025-06-04 | $28.73 | $28.83 | $28.65 | $28.66 | $28.20 | 21,292 |
| 2025-06-03 | $28.62 | $28.79 | $28.52 | $28.74 | $28.28 | 39,262 |
| 2025-06-02 | $28.55 | $28.85 | $28.54 | $28.85 | $28.39 | 53,396 |
| 2025-05-30 | $28.43 | $28.44 | $28.20 | $28.41 | $27.96 | 41,473 |
| 2025-05-29 | $28.45 | $28.45 | $28.23 | $28.41 | $27.96 | 31,524 |
| 2025-05-28 | $28.29 | $28.51 | $28.14 | $28.29 | $27.84 | 26,813 |
| 2025-05-27 | $28.60 | $28.60 | $28.40 | $28.41 | $27.96 | 39,781 |
| 2025-05-23 | $27.88 | $28.34 | $27.88 | $28.30 | $27.85 | 17,933 |
| 2025-05-22 | $28.13 | $28.21 | $27.95 | $28.10 | $28.10 | 28,332 |
| 2025-05-21 | $28.27 | $28.46 | $28.14 | $28.20 | $28.20 | 27,861 |
| 2025-05-20 | $28.22 | $28.30 | $28.05 | $28.20 | $28.20 | 45,420 |
| 2025-05-19 | $28.05 | $28.21 | $27.80 | $28.13 | $28.13 | 36,602 |
| 2025-05-16 | $28.09 | $28.09 | $27.80 | $28.07 | $28.07 | 496,648 |
| 2025-05-15 | $27.97 | $28.09 | $27.73 | $28.09 | $28.09 | 29,963 |
| 2025-05-14 | $28.00 | $28.05 | $27.71 | $27.87 | $27.87 | 27,579 |
| 2025-05-13 | $27.71 | $27.99 | $27.68 | $27.95 | $27.95 | 54,326 |
| 2025-05-12 | $27.70 | $27.70 | $27.46 | $27.63 | $27.63 | 46,776 |
| 2025-05-09 | $27.35 | $27.50 | $27.27 | $27.45 | $27.45 | 71,088 |
| 2025-05-08 | $27.38 | $27.38 | $27.15 | $27.26 | $27.26 | 47,265 |
| 2025-05-07 | $27.26 | $27.41 | $27.12 | $27.23 | $27.23 | 41,277 |
| 2025-05-06 | $27.18 | $27.50 | $27.18 | $27.37 | $27.37 | 95,229 |
| 2025-05-05 | $27.70 | $27.70 | $27.19 | $27.30 | $27.30 | 96,742 |
| 2025-05-02 | $27.53 | $27.53 | $27.12 | $27.34 | $27.34 | 57,100 |
| 2025-05-01 | $27.34 | $27.34 | $26.76 | $26.99 | $26.99 | 61,684 |
| 2025-04-30 | $26.97 | $27.14 | $26.74 | $26.99 | $26.99 | 51,238 |
| 2025-04-29 | $27.20 | $27.25 | $26.91 | $27.11 | $27.11 | 44,574 |
| 2025-04-28 | $26.98 | $27.15 | $26.87 | $27.15 | $27.15 | 146,111 |
| 2025-04-25 | $26.70 | $26.89 | $26.69 | $26.86 | $26.86 | 38,529 |
| 2025-04-24 | $26.83 | $26.87 | $26.49 | $26.74 | $26.74 | 40,375 |
| 2025-04-23 | $26.71 | $26.71 | $26.32 | $26.47 | $26.47 | 98,444 |
| 2025-04-22 | $26.17 | $26.59 | $26.17 | $26.29 | $26.29 | 114,242 |
| 2025-04-21 | $26.54 | $26.54 | $25.52 | $25.99 | $25.99 | 286,228 |
| 2025-04-17 | $25.85 | $26.16 | $25.85 | $25.99 | $25.99 | 40,539 |
| 2025-04-16 | $25.68 | $25.92 | $25.54 | $25.58 | $25.58 | 37,498 |
| 2025-04-15 | $25.59 | $25.77 | $25.51 | $25.55 | $25.55 | 28,246 |
| 2025-04-14 | $25.48 | $25.59 | $25.29 | $25.44 | $25.44 | 51,458 |
| 2025-04-11 | $24.67 | $25.25 | $24.64 | $25.11 | $25.11 | 80,160 |
| 2025-04-10 | $24.64 | $24.67 | $24.10 | $24.41 | $24.41 | 83,538 |
| 2025-04-09 | $23.34 | $25.21 | $23.34 | $25.09 | $25.09 | 62,462 |
| 2025-04-08 | $24.54 | $24.54 | $23.22 | $23.46 | $23.46 | 89,448 |
| 2025-04-07 | $23.77 | $24.35 | $23.17 | $23.65 | $23.65 | 136,577 |
| 2025-04-04 | $25.12 | $25.16 | $24.33 | $24.33 | $24.33 | 129,748 |
| 2025-04-03 | $26.55 | $26.72 | $26.23 | $26.39 | $26.39 | 119,097 |
| 2025-04-02 | $26.79 | $27.10 | $26.79 | $26.98 | $26.98 | 23,136 |
| 2025-04-01 | $26.98 | $27.12 | $26.90 | $27.08 | $27.08 | 38,289 |
| 2025-03-31 | $26.88 | $27.06 | $26.69 | $26.93 | $26.93 | 47,629 |
| 2025-03-28 | $27.27 | $27.27 | $27.00 | $27.01 | $27.01 | 24,188 |
| 2025-03-27 | $27.38 | $27.47 | $27.26 | $27.45 | $27.45 | 13,680 |
| 2025-03-26 | $27.57 | $27.66 | $27.42 | $27.45 | $27.45 | 14,851 |
| 2025-03-25 | $27.57 | $27.64 | $27.52 | $27.57 | $27.57 | 100,275 |
| 2025-03-24 | $27.41 | $27.47 | $27.31 | $27.40 | $27.40 | 35,180 |
| 2025-03-21 | $27.29 | $27.30 | $27.19 | $27.25 | $27.25 | 26,569 |
| 2025-03-20 | $27.25 | $27.47 | $27.25 | $27.45 | $27.45 | 35,365 |
| 2025-03-19 | $27.46 | $27.71 | $27.46 | $27.67 | $27.65 | 364,521 |
| 2025-03-18 | $27.41 | $27.52 | $27.36 | $27.50 | $27.50 | 42,358 |
| 2025-03-17 | $27.17 | $27.49 | $27.17 | $27.49 | $27.49 | 46,537 |
| 2025-03-14 | $26.93 | $27.07 | $26.93 | $26.98 | $26.98 | 64,951 |
| 2025-03-13 | $26.75 | $26.83 | $26.59 | $26.73 | $26.73 | 19,281 |
| 2025-03-12 | $26.77 | $26.88 | $26.65 | $26.84 | $26.84 | 29,176 |
| 2025-03-11 | $26.64 | $26.74 | $26.41 | $26.65 | $26.65 | 70,780 |
| 2025-03-10 | $26.74 | $26.79 | $26.41 | $26.56 | $26.56 | 41,817 |
| 2025-03-07 | $26.81 | $27.07 | $26.77 | $27.05 | $27.05 | 42,808 |
| 2025-03-06 | $26.65 | $26.93 | $26.61 | $26.73 | $26.73 | 69,908 |
| 2025-03-05 | $26.40 | $26.74 | $26.33 | $26.69 | $26.69 | 103,389 |
| 2025-03-04 | $25.95 | $26.23 | $25.64 | $26.07 | $26.07 | 218,606 |
| 2025-03-03 | $26.46 | $26.50 | $25.83 | $25.95 | $25.95 | 35,144 |
| 2025-02-28 | $26.02 | $26.13 | $25.87 | $26.12 | $26.12 | 35,372 |
| 2025-02-27 | $26.29 | $26.32 | $26.01 | $26.08 | $26.08 | 26,685 |
| 2025-02-26 | $26.38 | $26.56 | $26.24 | $26.26 | $26.26 | 34,351 |
| 2025-02-25 | $26.49 | $26.51 | $26.22 | $26.38 | $26.38 | 22,371 |
| 2025-02-24 | $26.24 | $26.39 | $26.20 | $26.27 | $26.27 | 28,910 |
| 2025-02-21 | $26.43 | $26.44 | $26.14 | $26.14 | $26.14 | 23,556 |
| 2025-02-20 | $26.44 | $26.49 | $26.36 | $26.49 | $26.49 | 29,718 |
| 2025-02-19 | $26.21 | $26.33 | $26.12 | $26.25 | $26.25 | 59,040 |
| 2025-02-18 | $26.41 | $26.50 | $26.33 | $26.45 | $26.45 | 84,273 |
| 2025-02-14 | $26.50 | $26.54 | $26.35 | $26.40 | $26.40 | 34,980 |
| 2025-02-13 | $26.25 | $26.36 | $26.17 | $26.34 | $26.34 | 41,248 |
| 2025-02-12 | $26.09 | $26.34 | $26.09 | $26.26 | $26.26 | 61,175 |
| 2025-02-11 | $26.20 | $26.36 | $26.20 | $26.32 | $26.32 | 227,869 |
| 2025-02-10 | $26.18 | $26.27 | $26.15 | $26.19 | $26.19 | 24,553 |
| 2025-02-07 | $26.16 | $26.24 | $26.02 | $26.08 | $26.08 | 33,142 |
| 2025-02-06 | $26.16 | $26.19 | $26.05 | $26.18 | $26.18 | 25,994 |
| 2025-02-05 | $25.91 | $26.07 | $25.80 | $25.97 | $25.97 | 79,457 |
| 2025-02-04 | $25.47 | $25.88 | $25.47 | $25.83 | $25.83 | 33,325 |
| 2025-02-03 | $25.20 | $25.53 | $25.11 | $25.38 | $25.38 | 28,548 |
| 2025-01-31 | $25.84 | $25.98 | $25.55 | $25.57 | $25.57 | 27,031 |
| 2025-01-30 | $25.99 | $26.07 | $25.80 | $25.97 | $25.97 | 22,890 |
| 2025-01-29 | $25.64 | $25.80 | $25.57 | $25.67 | $25.67 | 23,381 |
| 2025-01-28 | $25.69 | $25.69 | $25.49 | $25.60 | $25.60 | 25,246 |
| 2025-01-27 | $25.69 | $25.73 | $25.60 | $25.72 | $25.72 | 15,230 |
| 2025-01-24 | $25.77 | $25.83 | $25.70 | $25.74 | $25.74 | 24,368 |
| 2025-01-23 | $25.63 | $25.80 | $25.63 | $25.70 | $25.70 | 26,521 |
| 2025-01-22 | $25.71 | $25.71 | $25.58 | $25.58 | $25.58 | 28,419 |
| 2025-01-21 | $25.71 | $25.78 | $25.50 | $25.70 | $25.70 | 35,456 |
| 2025-01-17 | $25.31 | $25.50 | $25.30 | $25.36 | $25.36 | 46,723 |
| 2025-01-16 | $25.27 | $25.36 | $25.19 | $25.28 | $25.28 | 27,564 |
| 2025-01-15 | $25.46 | $25.46 | $25.22 | $25.33 | $25.33 | 35,162 |
| 2025-01-14 | $25.04 | $25.11 | $24.92 | $24.97 | $24.97 | 38,015 |
| 2025-01-13 | $24.82 | $25.18 | $24.82 | $25.02 | $25.02 | 831,563 |
| 2025-01-10 | $25.17 | $25.17 | $24.96 | $25.04 | $25.04 | 41,535 |
| 2025-01-08 | $25.24 | $25.34 | $25.16 | $25.29 | $25.29 | 166,182 |
| 2025-01-07 | $25.62 | $25.65 | $25.44 | $25.48 | $25.48 | 34,489 |
| 2025-01-06 | $25.57 | $25.72 | $25.56 | $25.64 | $25.64 | 35,785 |
| 2025-01-03 | $25.40 | $25.48 | $25.28 | $25.48 | $25.48 | 37,519 |
| 2025-01-02 | $25.34 | $25.43 | $25.19 | $25.37 | $25.37 | 53,528 |
| 2024-12-31 | $25.21 | $25.30 | $25.16 | $25.21 | $25.21 | 46,406 |
| 2024-12-30 | $25.13 | $25.22 | $25.03 | $25.16 | $25.16 | 153,685 |
| 2024-12-27 | $25.10 | $25.25 | $25.09 | $25.18 | $25.18 | 108,408 |
| 2024-12-26 | $25.00 | $25.20 | $25.00 | $25.07 | $25.07 | 17,090 |
| 2024-12-24 | $25.09 | $25.11 | $24.88 | $25.05 | $25.05 | 25,716 |
| 2024-12-23 | $24.82 | $25.01 | $24.76 | $25.00 | $25.00 | 52,950 |
| 2024-12-20 | $24.56 | $25.02 | $24.56 | $24.86 | $24.86 | 61,841 |
| 2024-12-19 | $25.27 | $25.29 | $25.04 | $25.04 | $24.64 | 83,939 |
| 2024-12-18 | $25.61 | $25.70 | $25.05 | $25.13 | $24.73 | 52,699 |
| 2024-12-17 | $25.62 | $25.66 | $25.51 | $25.52 | $25.11 | 47,029 |
| 2024-12-16 | $25.83 | $25.93 | $25.77 | $25.77 | $25.36 | 156,226 |
| 2024-12-13 | $26.06 | $26.06 | $25.89 | $25.98 | $25.57 | 31,341 |
| 2024-12-12 | $26.11 | $26.15 | $25.95 | $25.95 | $25.54 | 62,202 |
| 2024-12-11 | $26.32 | $26.35 | $26.20 | $26.25 | $25.83 | 39,991 |
| 2024-12-10 | $26.36 | $26.42 | $26.19 | $26.30 | $25.88 | 26,588 |
| 2024-12-09 | $26.52 | $26.60 | $26.35 | $26.50 | $26.08 | 33,392 |
| 2024-12-06 | $26.54 | $26.54 | $26.21 | $26.26 | $25.84 | 62,015 |
| 2024-12-05 | $26.45 | $26.63 | $26.41 | $26.41 | $25.99 | 367,305 |
| 2024-12-04 | $26.37 | $26.44 | $26.25 | $26.25 | $25.83 | 36,102 |
| 2024-12-03 | $26.33 | $26.44 | $26.25 | $26.34 | $25.92 | 29,289 |
| 2024-12-02 | $26.18 | $26.26 | $25.96 | $26.10 | $25.68 | 89,014 |
| 2024-11-29 | $26.03 | $26.28 | $26.03 | $26.28 | $25.86 | 7,695 |
| 2024-11-27 | $25.71 | $25.93 | $25.71 | $25.85 | $25.44 | 22,915 |
| 2024-11-26 | $25.90 | $26.00 | $25.65 | $25.73 | $25.32 | 52,506 |
| 2024-11-25 | $26.20 | $26.33 | $25.96 | $26.04 | $25.63 | 33,884 |
| 2024-11-22 | $26.06 | $26.19 | $25.99 | $26.19 | $25.77 | 75,417 |
| 2024-11-21 | $25.96 | $26.19 | $25.96 | $26.18 | $25.76 | 49,522 |
| 2024-11-20 | $26.13 | $26.14 | $25.90 | $26.13 | $25.71 | 24,588 |
| 2024-11-19 | $26.24 | $26.35 | $25.69 | $26.19 | $25.77 | 35,891 |
| 2024-11-18 | $25.95 | $26.27 | $25.95 | $26.23 | $25.81 | 114,430 |
| 2024-11-15 | $25.85 | $25.95 | $25.76 | $25.95 | $25.95 | 158,178 |
| 2024-11-14 | $25.87 | $25.96 | $25.84 | $25.84 | $25.84 | 23,687 |
| 2024-11-13 | $25.90 | $25.90 | $25.60 | $25.84 | $25.84 | 52,400 |
| 2024-11-12 | $26.24 | $26.24 | $25.85 | $25.97 | $25.97 | 65,680 |
| 2024-11-11 | $26.41 | $26.51 | $26.35 | $26.36 | $26.36 | 25,895 |
| 2024-11-08 | $26.61 | $26.61 | $26.33 | $26.45 | $26.45 | 25,805 |
| 2024-11-07 | $26.79 | $27.00 | $26.73 | $26.97 | $26.97 | 39,463 |
| 2024-11-06 | $26.33 | $26.48 | $26.16 | $26.36 | $26.36 | 64,587 |
| 2024-11-05 | $26.55 | $26.74 | $26.51 | $26.58 | $26.58 | 21,517 |
| 2024-11-04 | $26.49 | $26.61 | $26.34 | $26.46 | $26.46 | 45,596 |
| 2024-11-01 | $26.52 | $26.56 | $26.31 | $26.37 | $26.37 | 19,745 |
| 2024-10-31 | $26.43 | $26.45 | $26.15 | $26.45 | $26.45 | 18,297 |
| 2024-10-30 | $26.48 | $26.70 | $26.47 | $26.70 | $26.70 | 17,799 |
| 2024-10-29 | $26.59 | $26.65 | $26.48 | $26.58 | $26.58 | 15,812 |
| 2024-10-28 | $26.63 | $26.75 | $26.54 | $26.63 | $26.63 | 20,527 |
| 2024-10-25 | $26.74 | $26.80 | $26.47 | $26.50 | $26.50 | 36,930 |
| 2024-10-24 | $26.69 | $26.80 | $26.50 | $26.72 | $26.72 | 48,012 |
| 2024-10-23 | $26.77 | $26.80 | $26.52 | $26.52 | $26.52 | 26,773 |
| 2024-10-22 | $27.07 | $27.19 | $26.76 | $26.77 | $26.77 | 386,337 |
| 2024-10-21 | $27.29 | $27.34 | $27.08 | $27.18 | $27.18 | 65,223 |
| 2024-10-18 | $27.43 | $27.43 | $27.25 | $27.36 | $27.36 | 32,510 |
| 2024-10-17 | $27.20 | $27.37 | $27.20 | $27.25 | $27.25 | 31,020 |
| 2024-10-16 | $27.35 | $27.39 | $27.14 | $27.39 | $27.39 | 25,193 |
| 2024-10-15 | $27.33 | $27.38 | $27.04 | $27.10 | $27.10 | 26,460 |
| 2024-10-14 | $27.39 | $27.55 | $27.39 | $27.49 | $27.49 | 14,466 |
| 2024-10-11 | $27.46 | $27.69 | $27.46 | $27.69 | $27.69 | 23,410 |
| 2024-10-10 | $27.47 | $27.61 | $27.35 | $27.61 | $27.61 | 8,177 |
| 2024-10-09 | $27.28 | $27.49 | $27.16 | $27.35 | $27.35 | 44,928 |
| 2024-10-08 | $27.61 | $27.61 | $27.43 | $27.59 | $27.59 | 10,773 |
| 2024-10-07 | $27.88 | $27.99 | $27.73 | $27.99 | $27.99 | 34,110 |
| 2024-10-04 | $27.79 | $27.97 | $27.74 | $27.97 | $27.97 | 24,862 |
| 2024-10-03 | $27.47 | $27.66 | $27.42 | $27.66 | $27.66 | 18,409 |
| 2024-10-02 | $27.86 | $27.86 | $27.52 | $27.53 | $27.53 | 53,692 |
| 2024-10-01 | $27.92 | $27.93 | $27.64 | $27.93 | $27.93 | 16,222 |
| 2024-09-30 | $27.77 | $27.88 | $27.62 | $27.85 | $27.85 | 34,946 |
| 2024-09-27 | $28.00 | $28.06 | $27.80 | $27.97 | $27.97 | 21,517 |
| 2024-09-26 | $28.00 | $28.04 | $27.82 | $28.04 | $28.04 | 41,891 |
| 2024-09-25 | $27.83 | $27.83 | $27.54 | $27.65 | $27.65 | 16,365 |
| 2024-09-24 | $27.63 | $27.78 | $27.62 | $27.78 | $27.78 | 18,072 |
| 2024-09-23 | $27.42 | $27.58 | $27.35 | $27.46 | $27.46 | 17,501 |
| 2024-09-20 | $27.44 | $27.45 | $27.21 | $27.45 | $27.45 | 20,236 |
| 2024-09-19 | $27.50 | $27.61 | $27.32 | $27.54 | $27.54 | 16,543 |
| 2024-09-18 | $27.06 | $27.30 | $26.92 | $27.12 | $27.12 | 31,293 |
| 2024-09-17 | $27.01 | $27.06 | $26.85 | $27.06 | $27.06 | 31,324 |
| 2024-09-16 | $26.74 | $27.04 | $26.65 | $27.04 | $27.04 | 17,649 |
| 2024-09-13 | $26.60 | $26.79 | $26.60 | $26.71 | $26.71 | 25,704 |
| 2024-09-12 | $26.21 | $26.57 | $26.21 | $26.57 | $26.57 | 24,684 |
| 2024-09-11 | $26.13 | $26.28 | $25.89 | $26.19 | $26.19 | 47,461 |
| 2024-09-10 | $26.38 | $26.38 | $26.03 | $26.21 | $26.21 | 14,443 |
| 2024-09-09 | $26.35 | $26.48 | $26.34 | $26.38 | $26.38 | 12,530 |
| 2024-09-06 | $26.65 | $26.65 | $26.13 | $26.23 | $26.23 | 178,078 |
| 2024-09-05 | $26.87 | $26.87 | $26.64 | $26.79 | $26.79 | 22,523 |
| 2024-09-04 | $26.70 | $27.24 | $26.63 | $26.76 | $26.76 | 48,242 |
| 2024-09-03 | $27.14 | $27.20 | $26.78 | $26.86 | $26.86 | 40,257 |
| 2024-08-30 | $27.30 | $27.36 | $27.05 | $27.35 | $27.35 | 18,910 |
| 2024-08-29 | $27.30 | $27.37 | $27.14 | $27.21 | $27.21 | 54,407 |
| 2024-08-28 | $27.52 | $27.52 | $26.96 | $27.21 | $27.21 | 25,660 |
| 2024-08-27 | $27.39 | $27.48 | $27.27 | $27.48 | $27.48 | 49,206 |
| 2024-08-26 | $27.29 | $27.36 | $27.12 | $27.21 | $27.21 | 20,253 |
| 2024-08-23 | $27.04 | $27.49 | $27.04 | $27.49 | $27.49 | 22,056 |
| 2024-08-22 | $26.63 | $27.14 | $26.63 | $26.85 | $26.85 | 12,719 |
| 2024-08-21 | $26.95 | $27.03 | $26.83 | $26.93 | $26.93 | 29,368 |
| 2024-08-20 | $26.84 | $26.93 | $26.79 | $26.83 | $26.83 | 19,918 |
| 2024-08-19 | $26.91 | $27.11 | $26.91 | $27.02 | $27.02 | 23,393 |
| 2024-08-16 | $26.65 | $26.81 | $26.61 | $26.75 | $26.75 | 60,486 |
| 2024-08-15 | $26.56 | $26.76 | $26.35 | $26.72 | $26.72 | 27,948 |
| 2024-08-14 | $26.30 | $26.41 | $26.27 | $26.37 | $26.37 | 28,346 |
| 2024-08-13 | $26.02 | $26.29 | $25.94 | $26.28 | $26.28 | 25,706 |
| 2024-08-12 | $25.73 | $25.94 | $25.72 | $25.87 | $25.87 | 135,831 |
| 2024-08-09 | $25.54 | $25.67 | $25.49 | $25.65 | $25.65 | 16,226 |
| 2024-08-08 | $25.34 | $25.55 | $25.18 | $25.55 | $25.55 | 17,966 |
| 2024-08-07 | $25.45 | $25.48 | $25.08 | $25.12 | $25.12 | 27,764 |
| 2024-08-06 | $24.74 | $25.07 | $24.61 | $24.99 | $24.99 | 39,203 |
| 2024-08-05 | $24.86 | $24.88 | $24.00 | $24.79 | $24.79 | 74,228 |
| 2024-08-02 | $25.90 | $25.98 | $25.47 | $25.73 | $25.73 | 59,670 |
| 2024-08-01 | $26.92 | $26.92 | $26.14 | $26.31 | $26.31 | 36,833 |
| 2024-07-31 | $27.05 | $27.08 | $26.93 | $27.02 | $27.02 | 51,715 |
| 2024-07-30 | $26.69 | $26.70 | $26.53 | $26.70 | $26.70 | 22,418 |
| 2024-07-29 | $26.71 | $26.71 | $26.52 | $26.66 | $26.66 | 51,513 |
| 2024-07-26 | $26.55 | $26.72 | $26.55 | $26.66 | $26.66 | 32,353 |
| 2024-07-25 | $26.39 | $26.58 | $26.28 | $26.45 | $26.45 | 36,416 |
| 2024-07-24 | $26.74 | $26.78 | $26.53 | $26.55 | $26.55 | 38,409 |
| 2024-07-23 | $26.84 | $26.93 | $26.73 | $26.89 | $26.89 | 28,411 |
| 2024-07-22 | $26.84 | $26.97 | $26.83 | $26.97 | $26.97 | 32,339 |
| 2024-07-19 | $26.83 | $26.92 | $26.75 | $26.75 | $26.75 | 12,680 |
| 2024-07-18 | $27.21 | $27.22 | $26.92 | $27.01 | $27.01 | 24,904 |
| 2024-07-17 | $27.10 | $27.24 | $27.10 | $27.16 | $27.16 | 22,285 |
| 2024-07-16 | $26.98 | $27.22 | $26.85 | $27.19 | $27.19 | 47,302 |
| 2024-07-15 | $27.19 | $27.20 | $27.08 | $27.17 | $27.17 | 40,916 |
| 2024-07-12 | $27.21 | $27.33 | $27.10 | $27.19 | $27.19 | 124,536 |
| 2024-07-11 | $27.02 | $27.17 | $26.97 | $26.97 | $26.97 | 30,385 |
| 2024-07-10 | $26.85 | $26.96 | $26.79 | $26.88 | $26.88 | 44,254 |
| 2024-07-09 | $26.80 | $26.80 | $26.59 | $26.71 | $26.71 | 1,384,050 |
| 2024-07-08 | $26.97 | $27.11 | $26.77 | $26.91 | $26.91 | 35,224 |
| 2024-07-05 | $27.21 | $27.21 | $26.90 | $27.01 | $27.01 | 17,349 |
| 2024-07-03 | $26.91 | $27.12 | $26.84 | $27.11 | $27.11 | 12,028 |
| 2024-07-02 | $26.55 | $26.72 | $26.50 | $26.69 | $26.69 | 23,930 |
| 2024-07-01 | $26.74 | $26.80 | $26.45 | $26.55 | $26.55 | 76,167 |
| 2024-06-28 | $26.33 | $26.43 | $26.25 | $26.42 | $26.42 | 50,452 |
| 2024-06-27 | $26.30 | $26.41 | $26.13 | $26.23 | $26.23 | 29,593 |
| 2024-06-26 | $26.14 | $26.28 | $26.12 | $26.24 | $26.24 | 28,344 |
| 2024-06-25 | $26.44 | $26.44 | $26.24 | $26.39 | $26.39 | 41,620 |
| 2024-06-24 | $26.34 | $26.51 | $26.32 | $26.51 | $26.51 | 26,549 |
| 2024-06-21 | $26.23 | $26.27 | $26.00 | $26.16 | $26.16 | 16,997 |
| 2024-06-20 | $27.10 | $27.19 | $27.02 | $27.19 | $27.19 | 40,908 |
| 2024-06-18 | $26.82 | $27.05 | $26.70 | $26.83 | $26.83 | 49,509 |
| 2024-06-17 | $26.50 | $26.78 | $26.44 | $26.76 | $26.76 | 13,467 |
| 2024-06-14 | $26.63 | $26.63 | $26.37 | $26.60 | $26.60 | 56,242 |
| 2024-06-13 | $27.17 | $27.17 | $26.72 | $26.83 | $26.83 | 19,110 |
| 2024-06-12 | $27.42 | $27.58 | $27.26 | $27.35 | $27.35 | 29,294 |
| 2024-06-11 | $27.24 | $27.24 | $27.02 | $27.13 | $27.13 | 23,612 |
| 2024-06-10 | $27.50 | $27.68 | $27.45 | $27.64 | $27.64 | 21,062 |
| 2024-06-07 | $27.64 | $27.64 | $27.36 | $27.57 | $27.57 | 41,672 |
| 2024-06-06 | $27.72 | $27.89 | $27.68 | $27.86 | $27.86 | 14,524 |
| 2024-06-05 | $27.77 | $27.87 | $27.65 | $27.77 | $27.77 | 29,754 |
| 2024-06-04 | $28.06 | $28.07 | $27.70 | $27.77 | $27.77 | 25,410 |
| 2024-06-03 | $28.27 | $28.30 | $28.08 | $28.17 | $28.17 | 32,439 |
| 2024-05-31 | $28.17 | $28.19 | $27.92 | $28.19 | $28.19 | 14,206 |
| 2024-05-30 | $27.80 | $27.98 | $27.74 | $27.80 | $27.80 | 47,460 |
| 2024-05-29 | $27.87 | $27.92 | $27.61 | $27.68 | $27.68 | 24,223 |
| 2024-05-28 | $28.23 | $28.23 | $27.98 | $28.14 | $28.14 | 28,337 |
| 2024-05-24 | $27.77 | $27.94 | $27.77 | $27.89 | $27.89 | 24,929 |
| 2024-05-23 | $27.94 | $27.94 | $27.50 | $27.57 | $27.57 | 38,251 |
| 2024-05-22 | $27.88 | $27.88 | $27.61 | $27.73 | $27.73 | 24,653 |
| 2024-05-21 | $27.95 | $28.09 | $27.95 | $28.01 | $28.01 | 22,473 |
| 2024-05-20 | $28.12 | $28.16 | $28.02 | $28.05 | $28.05 | 25,597 |
| 2024-05-17 | $27.91 | $28.10 | $27.85 | $28.07 | $28.07 | 24,946 |
| 2024-05-16 | $27.87 | $27.98 | $27.75 | $27.85 | $27.85 | 30,555 |
| 2024-05-15 | $27.88 | $28.04 | $27.88 | $27.92 | $27.92 | 12,767 |
| 2024-05-14 | $27.83 | $27.88 | $27.70 | $27.83 | $27.83 | 22,556 |
| 2024-05-13 | $27.82 | $27.94 | $27.80 | $27.90 | $27.90 | 31,230 |
| 2024-05-10 | $27.89 | $27.89 | $27.74 | $27.81 | $27.81 | 37,635 |
| 2024-05-09 | $27.46 | $27.70 | $27.46 | $27.69 | $27.69 | 25,266 |
| 2024-05-08 | $27.23 | $27.39 | $27.01 | $27.39 | $27.39 | 18,374 |
| 2024-05-07 | $27.41 | $27.48 | $27.30 | $27.36 | $27.36 | 21,316 |
| 2024-05-06 | $27.28 | $27.45 | $27.28 | $27.37 | $27.37 | 43,368 |
| 2024-05-03 | $27.24 | $27.26 | $26.98 | $27.12 | $27.12 | 21,790 |
| 2024-05-02 | $27.00 | $27.05 | $26.81 | $27.05 | $27.05 | 59,034 |
| 2024-05-01 | $26.68 | $27.05 | $26.62 | $26.64 | $26.64 | 25,511 |
| 2024-04-30 | $27.04 | $27.09 | $26.80 | $26.80 | $26.80 | 48,479 |
| 2024-04-29 | $27.14 | $27.25 | $26.93 | $27.22 | $27.22 | 31,806 |
| 2024-04-26 | $26.94 | $27.03 | $26.82 | $27.00 | $27.00 | 37,856 |
| 2024-04-25 | $26.55 | $26.77 | $26.35 | $26.71 | $26.71 | 27,879 |
| 2024-04-24 | $26.90 | $26.90 | $26.68 | $26.75 | $26.75 | 37,680 |
| 2024-04-23 | $26.63 | $26.86 | $26.58 | $26.80 | $26.80 | 30,383 |
| 2024-04-22 | $26.52 | $26.65 | $26.36 | $26.59 | $26.59 | 17,203 |
| 2024-04-19 | $26.40 | $26.45 | $26.25 | $26.39 | $26.39 | 38,737 |
| 2024-04-18 | $26.39 | $26.49 | $26.25 | $26.34 | $26.34 | 28,158 |
| 2024-04-17 | $26.45 | $26.45 | $26.24 | $26.36 | $26.36 | 33,420 |
| 2024-04-16 | $26.40 | $26.40 | $26.15 | $26.22 | $26.22 | 34,483 |
| 2024-04-15 | $26.99 | $26.99 | $26.56 | $26.60 | $26.60 | 29,433 |
| 2024-04-12 | $26.93 | $26.96 | $26.60 | $26.65 | $26.65 | 48,103 |
| 2024-04-11 | $26.95 | $27.07 | $26.83 | $27.00 | $27.00 | 49,576 |
| 2024-04-10 | $26.85 | $27.04 | $26.83 | $26.89 | $26.89 | 21,394 |
| 2024-04-09 | $27.37 | $27.37 | $27.12 | $27.20 | $27.20 | 22,299 |
| 2024-04-08 | $27.25 | $27.31 | $27.18 | $27.27 | $27.27 | 21,640 |
| 2024-04-05 | $26.98 | $27.11 | $26.81 | $27.10 | $27.10 | 36,437 |
| 2024-04-04 | $27.32 | $27.38 | $26.95 | $26.95 | $26.95 | 42,605 |
| 2024-04-03 | $26.95 | $27.26 | $26.93 | $27.24 | $27.24 | 98,627 |
| 2024-04-02 | $26.79 | $26.90 | $26.77 | $26.90 | $26.90 | 34,821 |
| 2024-04-01 | $27.02 | $27.11 | $26.84 | $26.97 | $26.97 | 31,320 |
| 2024-03-28 | $27.23 | $27.23 | $26.93 | $27.01 | $27.01 | 32,174 |
| 2024-03-27 | $26.93 | $27.09 | $26.90 | $26.94 | $26.94 | 35,374 |
| 2024-03-26 | $26.97 | $26.97 | $26.85 | $26.87 | $26.87 | 70,911 |
| 2024-03-25 | $26.90 | $26.99 | $26.70 | $26.89 | $26.89 | 21,179 |
| 2024-03-22 | $26.91 | $26.91 | $26.81 | $26.81 | $26.81 | 32,530 |
| 2024-03-21 | $27.10 | $27.13 | $26.97 | $27.00 | $27.00 | 31,917 |
| 2024-03-20 | $26.96 | $27.34 | $26.90 | $27.31 | $27.09 | 29,699 |
| 2024-03-19 | $27.04 | $27.16 | $26.93 | $26.94 | $26.72 | 44,766 |
| 2024-03-18 | $26.97 | $26.97 | $26.85 | $26.91 | $26.69 | 38,765 |
| 2024-03-15 | $26.84 | $26.97 | $26.84 | $26.87 | $26.87 | 40,057 |
| 2024-03-14 | $27.01 | $27.01 | $26.68 | $26.86 | $26.86 | 26,369 |
| 2024-03-13 | $26.94 | $27.07 | $26.93 | $27.00 | $27.00 | 21,365 |
| 2024-03-12 | $26.86 | $26.95 | $26.69 | $26.95 | $26.95 | 46,013 |
| 2024-03-11 | $26.84 | $26.86 | $26.66 | $26.84 | $26.84 | 22,094 |
| 2024-03-08 | $27.20 | $27.26 | $26.95 | $26.96 | $26.96 | 15,388 |
| 2024-03-07 | $27.03 | $27.10 | $26.91 | $26.91 | $26.91 | 51,554 |
| 2024-03-06 | $26.89 | $26.95 | $26.80 | $26.80 | $26.80 | 42,304 |
| 2024-03-05 | $26.57 | $26.72 | $26.56 | $26.64 | $26.64 | 35,381 |
| 2024-03-04 | $26.71 | $26.71 | $26.58 | $26.59 | $26.59 | 23,408 |
| 2024-03-01 | $26.67 | $26.81 | $26.63 | $26.78 | $26.78 | 49,334 |
| 2024-02-29 | $26.54 | $26.61 | $26.43 | $26.53 | $26.53 | 36,415 |
| 2024-02-28 | $26.33 | $26.41 | $26.25 | $26.38 | $26.38 | 28,450 |
| 2024-02-27 | $26.37 | $26.50 | $26.31 | $26.39 | $26.39 | 18,591 |
| 2024-02-26 | $26.39 | $26.46 | $26.30 | $26.40 | $26.40 | 37,271 |
| 2024-02-23 | $26.40 | $26.50 | $26.38 | $26.42 | $26.42 | 51,902 |
| 2024-02-22 | $26.46 | $26.50 | $26.34 | $26.44 | $26.44 | 58,863 |
| 2024-02-21 | $26.11 | $26.21 | $26.03 | $26.20 | $26.20 | 52,077 |
| 2024-02-20 | $26.12 | $26.14 | $25.97 | $26.09 | $26.09 | 20,226 |
| 2024-02-16 | $26.06 | $26.21 | $26.05 | $26.14 | $26.14 | 28,431 |
| 2024-02-15 | $25.74 | $26.05 | $25.74 | $26.05 | $26.05 | 22,866 |
| 2024-02-14 | $25.79 | $25.79 | $25.62 | $25.79 | $25.79 | 32,230 |
| 2024-02-13 | $25.64 | $25.67 | $25.36 | $25.52 | $25.52 | 26,574 |
| 2024-02-12 | $25.75 | $25.97 | $25.75 | $25.95 | $25.95 | 24,599 |
| 2024-02-09 | $25.63 | $25.73 | $25.56 | $25.73 | $25.73 | 28,989 |
| 2024-02-08 | $25.66 | $25.71 | $25.56 | $25.71 | $25.71 | 40,494 |
| 2024-02-07 | $25.72 | $25.72 | $25.57 | $25.63 | $25.63 | 78,226 |
| 2024-02-06 | $25.59 | $25.79 | $25.58 | $25.79 | $25.79 | 52,240 |
| 2024-02-05 | $25.58 | $25.66 | $25.35 | $25.56 | $25.56 | 487,868 |
| 2024-02-02 | $25.84 | $25.88 | $25.66 | $25.76 | $25.76 | 61,338 |
| 2024-02-01 | $26.16 | $26.28 | $26.01 | $26.14 | $26.14 | 107,142 |
| 2024-01-31 | $26.25 | $26.32 | $25.95 | $26.02 | $26.02 | 35,791 |
| 2024-01-30 | $26.06 | $26.17 | $26.00 | $26.12 | $26.12 | 32,665 |
| 2024-01-29 | $26.13 | $26.20 | $26.00 | $26.10 | $26.10 | 28,161 |
| 2024-01-26 | $26.13 | $26.20 | $26.01 | $26.09 | $26.09 | 26,612 |
| 2024-01-25 | $26.13 | $26.13 | $25.93 | $26.12 | $26.12 | 24,842 |
| 2024-01-24 | $26.12 | $26.13 | $25.95 | $25.95 | $25.95 | 30,684 |
| 2024-01-23 | $25.72 | $25.81 | $25.62 | $25.71 | $25.71 | 31,840 |
| 2024-01-22 | $25.76 | $25.83 | $25.73 | $25.76 | $25.76 | 51,209 |
| 2024-01-19 | $25.60 | $25.71 | $25.49 | $25.67 | $25.67 | 14,909 |
| 2024-01-18 | $25.51 | $25.60 | $25.45 | $25.60 | $25.60 | 50,045 |
| 2024-01-17 | $25.31 | $25.42 | $25.26 | $25.37 | $25.37 | 30,409 |
| 2024-01-16 | $25.90 | $25.90 | $25.56 | $25.62 | $25.62 | 20,815 |
| 2024-01-12 | $26.07 | $26.12 | $25.89 | $25.89 | $25.89 | 74,501 |
| 2024-01-11 | $25.85 | $25.91 | $25.60 | $25.78 | $25.78 | 22,807 |
| 2024-01-10 | $25.89 | $25.94 | $25.80 | $25.86 | $25.86 | 34,640 |
| 2024-01-09 | $25.78 | $25.85 | $25.64 | $25.70 | $25.70 | 51,646 |
| 2024-01-08 | $25.89 | $25.97 | $25.75 | $25.92 | $25.92 | 80,226 |
| 2024-01-05 | $25.82 | $26.06 | $25.82 | $25.84 | $25.84 | 26,488 |
| 2024-01-04 | $25.78 | $25.95 | $25.78 | $25.84 | $25.84 | 37,811 |
| 2024-01-03 | $25.59 | $25.70 | $25.50 | $25.67 | $25.67 | 37,725 |
| 2024-01-02 | $25.77 | $25.88 | $25.68 | $25.72 | $25.72 | 273,072 |
| 2023-12-29 | $25.73 | $25.87 | $25.73 | $25.78 | $25.78 | 48,611 |
| 2023-12-28 | $25.79 | $25.96 | $25.75 | $25.77 | $25.77 | 30,303 |
| 2023-12-27 | $25.81 | $25.96 | $25.76 | $25.90 | $25.90 | 54,941 |
| 2023-12-26 | $25.93 | $25.93 | $25.71 | $25.85 | $25.85 | 25,525 |
| 2023-12-22 | $25.83 | $25.89 | $25.72 | $25.76 | $25.76 | 39,720 |
| 2023-12-21 | $25.58 | $25.68 | $25.50 | $25.63 | $25.63 | 26,296 |
| 2023-12-20 | $25.50 | $25.59 | $25.17 | $25.24 | $25.24 | 33,685 |
| 2023-12-19 | $25.33 | $25.49 | $25.33 | $25.45 | $25.45 | 32,017 |
| 2023-12-18 | $25.24 | $25.29 | $25.10 | $25.16 | $25.16 | 54,208 |
| 2023-12-15 | $25.16 | $25.25 | $24.95 | $24.95 | $24.95 | 48,571 |
| 2023-12-14 | $25.10 | $25.22 | $25.10 | $25.22 | $25.22 | 22,133 |
| 2023-12-13 | $24.64 | $25.11 | $24.53 | $25.02 | $24.81 | 17,211 |
| 2023-12-12 | $24.61 | $24.68 | $24.50 | $24.64 | $24.44 | 50,311 |
| 2023-12-11 | $24.78 | $24.78 | $24.68 | $24.76 | $24.55 | 31,009 |
| 2023-12-08 | $24.61 | $24.84 | $24.61 | $24.76 | $24.76 | 33,996 |
| 2023-12-07 | $24.73 | $24.82 | $24.66 | $24.75 | $24.75 | 23,278 |
| 2023-12-06 | $24.90 | $24.94 | $24.63 | $24.66 | $24.66 | 35,874 |
| 2023-12-05 | $24.79 | $24.85 | $24.68 | $24.77 | $24.77 | 32,779 |
| 2023-12-04 | $25.01 | $25.01 | $24.85 | $24.95 | $24.95 | 517,489 |
| 2023-12-01 | $24.80 | $25.21 | $24.80 | $25.14 | $25.14 | 24,424 |
| 2023-11-30 | $24.92 | $24.96 | $24.75 | $24.75 | $24.75 | 48,611 |
| 2023-11-29 | $24.81 | $24.90 | $24.74 | $24.85 | $24.85 | 87,945 |
| 2023-11-28 | $24.76 | $24.93 | $24.64 | $24.79 | $24.79 | 29,052 |
| 2023-11-27 | $24.76 | $24.85 | $24.66 | $24.71 | $24.71 | 77,803 |
| 2023-11-24 | $24.61 | $24.82 | $24.61 | $24.76 | $24.76 | 74,226 |
| 2023-11-22 | $24.44 | $24.47 | $24.31 | $24.43 | $24.43 | 83,469 |
| 2023-11-21 | $24.52 | $24.61 | $24.38 | $24.43 | $24.43 | 72,208 |
| 2023-11-20 | $24.47 | $24.63 | $24.45 | $24.58 | $24.58 | 63,576 |
| 2023-11-17 | $24.23 | $24.45 | $24.23 | $24.44 | $24.44 | 24,185 |
| 2023-11-16 | $24.07 | $24.10 | $23.85 | $23.90 | $23.90 | 54,661 |
| 2023-11-15 | $24.28 | $24.50 | $24.16 | $24.16 | $24.16 | 16,259 |
| 2023-11-14 | $24.19 | $24.41 | $24.14 | $24.41 | $24.41 | 65,127 |
| 2023-11-13 | $23.59 | $23.82 | $23.55 | $23.79 | $23.79 | 21,341 |
| 2023-11-10 | $23.48 | $23.62 | $23.35 | $23.55 | $23.55 | 17,521 |
| 2023-11-09 | $23.58 | $23.74 | $23.42 | $23.47 | $23.47 | 26,221 |
| 2023-11-08 | $23.44 | $23.49 | $23.25 | $23.27 | $23.27 | 17,870 |
| 2023-11-07 | $23.75 | $23.75 | $23.50 | $23.53 | $23.53 | 28,061 |
| 2023-11-06 | $24.12 | $24.13 | $23.88 | $23.89 | $23.89 | 29,797 |
| 2023-11-03 | $24.23 | $24.30 | $24.15 | $24.19 | $24.19 | 64,494 |
| 2023-11-02 | $23.96 | $24.06 | $23.89 | $23.90 | $23.90 | 1,226,651 |
| 2023-11-01 | $23.49 | $23.67 | $23.45 | $23.60 | $23.60 | 43,201 |
| 2023-10-31 | $23.36 | $23.49 | $23.32 | $23.45 | $23.45 | 21,626 |
| 2023-10-30 | $23.45 | $23.50 | $23.31 | $23.41 | $23.41 | 18,282 |
| 2023-10-27 | $23.41 | $23.41 | $23.14 | $23.19 | $23.19 | 17,829 |
| 2023-10-26 | $23.17 | $23.23 | $23.01 | $23.14 | $23.14 | 17,151 |
| 2023-10-25 | $23.21 | $23.28 | $23.10 | $23.22 | $23.22 | 23,472 |
| 2023-10-24 | $23.25 | $23.35 | $23.20 | $23.34 | $23.34 | 28,756 |
| 2023-10-23 | $23.17 | $23.34 | $23.10 | $23.20 | $23.20 | 13,321 |
| 2023-10-20 | $23.46 | $23.46 | $23.26 | $23.29 | $23.29 | 24,128 |
| 2023-10-19 | $23.55 | $23.66 | $23.44 | $23.47 | $23.47 | 63,332 |
| 2023-10-18 | $23.86 | $23.86 | $23.56 | $23.65 | $23.65 | 26,313 |
| 2023-10-17 | $23.74 | $24.00 | $23.74 | $23.90 | $23.90 | 26,082 |
| 2023-10-16 | $23.80 | $23.91 | $23.71 | $23.84 | $23.84 | 160,143 |
| 2023-10-13 | $23.80 | $23.88 | $23.59 | $23.65 | $23.65 | 28,277 |
| 2023-10-12 | $24.04 | $24.04 | $23.44 | $23.79 | $23.79 | 22,021 |
| 2023-10-11 | $24.07 | $24.07 | $23.83 | $24.00 | $24.00 | 18,923 |
| 2023-10-10 | $23.89 | $24.10 | $23.89 | $24.03 | $24.03 | 10,390 |
| 2023-10-09 | $23.51 | $23.72 | $23.47 | $23.67 | $23.67 | 32,324 |
| 2023-10-06 | $23.27 | $23.62 | $23.19 | $23.56 | $23.56 | 37,063 |
| 2023-10-05 | $23.06 | $23.29 | $23.05 | $23.29 | $23.29 | 28,887 |
| 2023-10-04 | $23.25 | $23.27 | $22.87 | $22.94 | $22.94 | 20,273 |
| 2023-10-03 | $23.34 | $23.41 | $23.14 | $23.28 | $23.28 | 27,636 |
| 2023-10-02 | $23.95 | $24.05 | $23.52 | $23.55 | $23.55 | 16,975 |
| 2023-09-29 | $24.29 | $24.29 | $23.92 | $23.98 | $23.98 | 21,500 |
| 2023-09-28 | $24.07 | $24.31 | $24.06 | $24.22 | $24.22 | 65,449 |
| 2023-09-27 | $24.11 | $24.11 | $23.90 | $24.01 | $24.01 | 23,588 |
| 2023-09-26 | $24.06 | $24.13 | $23.90 | $23.97 | $23.97 | 15,263 |
| 2023-09-25 | $24.01 | $24.17 | $24.00 | $24.16 | $24.16 | 30,702 |
| 2023-09-22 | $24.32 | $24.38 | $24.15 | $24.21 | $24.21 | 14,516 |
| 2023-09-21 | $24.26 | $24.52 | $24.14 | $24.14 | $24.14 | 13,738 |
| 2023-09-20 | $24.90 | $25.03 | $24.65 | $24.65 | $24.34 | 13,400 |
| 2023-09-19 | $24.82 | $24.92 | $24.74 | $24.81 | $24.50 | 37,020 |
| 2023-09-18 | $24.55 | $24.70 | $24.55 | $24.65 | $24.34 | 7,844 |
| 2023-09-15 | $24.71 | $24.88 | $24.63 | $24.68 | $24.37 | 37,062 |
| 2023-09-14 | $24.70 | $24.80 | $24.60 | $24.78 | $24.47 | 29,248 |
| 2023-09-13 | $24.47 | $24.52 | $24.29 | $24.38 | $24.08 | 17,522 |
| 2023-09-12 | $24.40 | $24.55 | $24.40 | $24.51 | $24.20 | 27,083 |
| 2023-09-11 | $24.50 | $24.59 | $24.42 | $24.51 | $24.20 | 21,642 |
| 2023-09-08 | $24.19 | $24.29 | $24.09 | $24.11 | $24.11 | 19,426 |
| 2023-09-07 | $24.24 | $24.25 | $24.07 | $24.09 | $24.09 | 501,978 |
| 2023-09-06 | $24.33 | $24.40 | $24.17 | $24.34 | $24.34 | 14,942 |
| 2023-09-05 | $24.46 | $24.66 | $24.30 | $24.35 | $24.35 | 16,008 |
| 2023-09-01 | $24.59 | $24.59 | $24.26 | $24.40 | $24.40 | 20,236 |
| 2023-08-31 | $24.34 | $24.36 | $24.15 | $24.29 | $24.29 | 89,743 |
| 2023-08-30 | $24.28 | $24.38 | $24.21 | $24.29 | $24.29 | 33,521 |
| 2023-08-29 | $23.95 | $24.28 | $23.93 | $24.28 | $24.28 | 86,756 |
| 2023-08-28 | $23.73 | $23.96 | $23.73 | $23.90 | $23.90 | 24,138 |
| 2023-08-25 | $23.71 | $23.85 | $23.59 | $23.65 | $23.65 | 283,648 |
| 2023-08-24 | $23.78 | $23.83 | $23.60 | $23.63 | $23.63 | 15,599 |
| 2023-08-23 | $23.85 | $24.03 | $23.76 | $23.95 | $23.95 | 36,811 |
| 2023-08-22 | $23.93 | $24.00 | $23.77 | $23.83 | $23.83 | 15,966 |
| 2023-08-21 | $23.88 | $23.89 | $23.67 | $23.82 | $23.82 | 28,352 |
| 2023-08-18 | $23.65 | $23.89 | $23.61 | $23.78 | $23.78 | 23,725 |
| 2023-08-17 | $23.99 | $24.19 | $23.83 | $23.85 | $23.85 | 16,562 |
| 2023-08-16 | $23.88 | $24.02 | $23.75 | $23.81 | $23.81 | 20,120 |
| 2023-08-15 | $24.25 | $24.25 | $23.94 | $23.95 | $23.95 | 18,006 |
| 2023-08-14 | $24.23 | $24.34 | $24.08 | $24.28 | $24.28 | 25,788 |
| 2023-08-11 | $24.38 | $24.44 | $24.27 | $24.37 | $24.37 | 21,563 |
| 2023-08-10 | $24.78 | $24.78 | $24.43 | $24.43 | $24.43 | 17,177 |
| 2023-08-09 | $24.58 | $24.62 | $24.39 | $24.51 | $24.51 | 33,947 |
| 2023-08-08 | $24.40 | $24.48 | $24.25 | $24.42 | $24.42 | 34,323 |
| 2023-08-07 | $24.70 | $24.74 | $24.55 | $24.67 | $24.67 | 24,719 |
| 2023-08-04 | $24.60 | $24.79 | $24.45 | $24.55 | $24.55 | 20,475 |
| 2023-08-03 | $24.35 | $24.53 | $24.25 | $24.45 | $24.45 | 118,558 |
| 2023-08-02 | $24.68 | $24.68 | $24.32 | $24.47 | $24.47 | 38,956 |
| 2023-08-01 | $24.98 | $25.01 | $24.79 | $24.86 | $24.86 | 39,232 |
| 2023-07-31 | $25.35 | $25.39 | $25.27 | $25.32 | $25.32 | 46,502 |
| 2023-07-28 | $25.03 | $25.31 | $25.03 | $25.18 | $25.18 | 16,049 |
| 2023-07-27 | $25.30 | $25.30 | $24.93 | $24.98 | $24.98 | 42,375 |
| 2023-07-26 | $25.13 | $25.30 | $25.05 | $25.18 | $25.18 | 52,753 |
| 2023-07-25 | $24.95 | $25.21 | $24.94 | $25.14 | $25.14 | 234,343 |
| 2023-07-24 | $24.91 | $25.06 | $24.74 | $24.97 | $24.97 | 45,182 |
| 2023-07-21 | $24.94 | $24.94 | $24.73 | $24.81 | $24.81 | 34,001 |
| 2023-07-20 | $24.96 | $25.00 | $24.88 | $24.96 | $24.96 | 34,446 |
| 2023-07-19 | $25.08 | $25.08 | $24.85 | $24.98 | $24.98 | 30,924 |
| 2023-07-18 | $24.76 | $25.01 | $24.76 | $24.98 | $24.98 | 543,524 |
| 2023-07-17 | $24.69 | $24.75 | $24.58 | $24.73 | $24.73 | 19,319 |
| 2023-07-14 | $24.98 | $25.00 | $24.69 | $24.69 | $24.69 | 44,250 |
| 2023-07-13 | $24.97 | $25.10 | $24.96 | $25.03 | $25.03 | 48,842 |
| 2023-07-12 | $24.73 | $24.87 | $24.67 | $24.84 | $24.84 | 52,894 |
| 2023-07-11 | $24.24 | $24.42 | $24.22 | $24.41 | $24.41 | 64,916 |
| 2023-07-10 | $23.96 | $24.15 | $23.96 | $24.06 | $24.06 | 20,482 |
| 2023-07-07 | $23.53 | $24.22 | $23.53 | $24.07 | $24.07 | 40,287 |
| 2023-07-06 | $23.72 | $23.77 | $23.57 | $23.66 | $23.66 | 77,715 |
| 2023-07-05 | $24.25 | $24.25 | $24.06 | $24.10 | $24.10 | 33,231 |
| 2023-07-03 | $24.29 | $24.41 | $24.22 | $24.28 | $24.28 | 14,426 |
| 2023-06-30 | $24.08 | $24.11 | $23.94 | $24.01 | $24.01 | 40,121 |
| 2023-06-29 | $23.68 | $23.80 | $23.68 | $23.79 | $23.79 | 47,215 |
| 2023-06-28 | $23.78 | $23.84 | $23.67 | $23.80 | $23.80 | 248,240 |
| 2023-06-27 | $23.76 | $23.85 | $23.63 | $23.78 | $23.78 | 31,035 |
| 2023-06-26 | $23.60 | $23.75 | $23.56 | $23.65 | $23.65 | 37,618 |
| 2023-06-23 | $23.51 | $23.81 | $23.37 | $23.46 | $23.46 | 36,183 |
| 2023-06-22 | $24.01 | $24.01 | $23.80 | $23.82 | $23.82 | 42,410 |
| 2023-06-21 | $24.69 | $24.93 | $24.66 | $24.88 | $24.12 | 795,110 |
| 2023-06-20 | $24.75 | $24.94 | $24.60 | $24.67 | $23.92 | 83,502 |
| 2023-06-16 | $25.19 | $25.19 | $25.00 | $25.00 | $24.24 | 160,994 |
| 2023-06-15 | $24.83 | $25.17 | $24.83 | $25.09 | $25.09 | 25,311 |
| 2023-06-14 | $24.90 | $25.06 | $24.80 | $24.84 | $24.84 | 33,158 |
| 2023-06-13 | $24.78 | $24.91 | $24.69 | $24.75 | $24.75 | 74,919 |
| 2023-06-12 | $24.58 | $24.60 | $24.49 | $24.52 | $24.52 | 14,592 |
| 2023-06-09 | $24.62 | $24.67 | $24.57 | $24.58 | $24.58 | 22,139 |
| 2023-06-08 | $24.51 | $24.60 | $24.30 | $24.56 | $24.56 | 38,343 |
| 2023-06-07 | $24.39 | $24.47 | $24.29 | $24.35 | $24.35 | 70,784 |
| 2023-06-06 | $24.24 | $24.50 | $24.24 | $24.44 | $24.44 | 69,746 |
| 2023-06-05 | $24.36 | $24.39 | $24.21 | $24.23 | $24.23 | 11,877 |
| 2023-06-02 | $24.29 | $24.42 | $24.29 | $24.34 | $24.34 | 545,420 |
| 2023-06-01 | $23.70 | $23.97 | $23.70 | $23.88 | $23.88 | 73,029 |
| 2023-05-31 | $23.69 | $23.69 | $23.27 | $23.55 | $23.55 | 49,258 |
| 2023-05-30 | $24.08 | $24.13 | $23.80 | $23.90 | $23.90 | 80,060 |
| 2023-05-26 | $24.05 | $24.16 | $24.01 | $24.15 | $24.15 | 41,453 |
| 2023-05-25 | $23.95 | $24.10 | $23.85 | $23.91 | $23.91 | 58,302 |
| 2023-05-24 | $24.29 | $24.32 | $24.05 | $24.07 | $24.07 | 31,722 |
| 2023-05-23 | $24.53 | $24.58 | $24.42 | $24.46 | $24.46 | 32,920 |
| 2023-05-22 | $24.69 | $24.74 | $24.61 | $24.68 | $24.68 | 24,544 |
| 2023-05-19 | $24.71 | $24.74 | $24.58 | $24.70 | $24.70 | 38,337 |
| 2023-05-18 | $24.64 | $24.71 | $24.53 | $24.70 | $24.70 | 22,893 |
| 2023-05-17 | $24.60 | $24.79 | $24.54 | $24.68 | $24.68 | 33,078 |
| 2023-05-16 | $24.74 | $24.74 | $24.58 | $24.61 | $24.61 | 31,959 |
| 2023-05-15 | $24.80 | $24.96 | $24.79 | $24.91 | $24.91 | 23,465 |
| 2023-05-12 | $24.73 | $24.75 | $24.57 | $24.63 | $24.63 | 10,911 |
| 2023-05-11 | $24.70 | $24.77 | $24.61 | $24.77 | $24.77 | 15,365 |
| 2023-05-10 | $25.18 | $25.22 | $24.91 | $25.00 | $25.00 | 17,525 |
| 2023-05-09 | $24.94 | $25.17 | $24.94 | $25.13 | $25.13 | 53,863 |
| 2023-05-08 | $24.97 | $25.25 | $24.97 | $25.13 | $25.13 | 14,825 |
| 2023-05-05 | $24.87 | $25.10 | $24.80 | $25.02 | $25.02 | 16,219 |
| 2023-05-04 | $24.59 | $24.65 | $24.49 | $24.58 | $24.58 | 20,454 |
| 2023-05-03 | $24.75 | $24.97 | $24.71 | $24.71 | $24.71 | 12,362 |
| 2023-05-02 | $25.03 | $25.03 | $24.65 | $24.78 | $24.78 | 36,798 |
| 2023-05-01 | $25.24 | $25.44 | $25.24 | $25.26 | $25.26 | 20,636 |
| 2023-04-28 | $25.10 | $25.39 | $25.10 | $25.39 | $25.39 | 16,778 |
| 2023-04-27 | $25.13 | $25.33 | $25.09 | $25.26 | $25.26 | 62,515 |
| 2023-04-26 | $25.20 | $25.23 | $25.00 | $25.07 | $25.07 | 27,929 |
| 2023-04-25 | $25.11 | $25.13 | $24.98 | $25.02 | $25.02 | 461,088 |
| 2023-04-24 | $25.37 | $25.48 | $25.34 | $25.48 | $25.48 | 20,715 |
| 2023-04-21 | $25.40 | $25.48 | $25.29 | $25.38 | $25.38 | 31,660 |
| 2023-04-20 | $25.50 | $25.57 | $25.40 | $25.44 | $25.44 | 28,064 |
| 2023-04-19 | $25.66 | $25.67 | $25.53 | $25.55 | $25.55 | 22,476 |
| 2023-04-18 | $25.74 | $25.85 | $25.69 | $25.74 | $25.74 | 8,449 |
| 2023-04-17 | $25.56 | $25.71 | $25.54 | $25.70 | $25.70 | 24,785 |
| 2023-04-14 | $25.69 | $25.75 | $25.48 | $25.59 | $25.59 | 25,803 |
| 2023-04-13 | $25.67 | $25.84 | $25.64 | $25.76 | $25.76 | 31,699 |
| 2023-04-12 | $25.55 | $25.56 | $25.40 | $25.43 | $25.43 | 33,125 |
| 2023-04-11 | $25.35 | $25.38 | $25.23 | $25.32 | $25.32 | 54,393 |
| 2023-04-10 | $24.85 | $25.10 | $24.85 | $25.10 | $25.10 | 53,858 |
| 2023-04-06 | $24.98 | $25.12 | $24.86 | $24.97 | $24.97 | 107,152 |
| 2023-04-05 | $25.03 | $25.12 | $24.80 | $24.90 | $24.90 | 37,607 |
| 2023-04-04 | $25.31 | $25.38 | $25.12 | $25.19 | $25.19 | 79,993 |
| 2023-04-03 | $25.22 | $25.38 | $25.14 | $25.29 | $25.29 | 115,273 |
| 2023-03-31 | $25.00 | $25.07 | $24.96 | $25.01 | $25.01 | 312,709 |
| 2023-03-30 | $25.02 | $25.02 | $24.88 | $24.97 | $24.97 | 52,369 |
| 2023-03-29 | $24.63 | $24.70 | $24.53 | $24.63 | $24.63 | 125,076 |
| 2023-03-28 | $24.37 | $24.50 | $24.25 | $24.45 | $24.45 | 21,236 |
| 2023-03-27 | $24.24 | $24.36 | $24.12 | $24.35 | $24.35 | 19,553 |
| 2023-03-24 | $23.99 | $24.25 | $23.92 | $24.21 | $24.21 | 38,280 |
| 2023-03-23 | $24.54 | $24.72 | $24.21 | $24.42 | $24.42 | 21,159 |
| 2023-03-22 | $24.76 | $25.08 | $24.67 | $24.67 | $24.37 | 30,263 |
| 2023-03-21 | $24.84 | $24.86 | $24.70 | $24.82 | $24.52 | 39,457 |
| 2023-03-20 | $24.30 | $24.54 | $24.24 | $24.49 | $24.20 | 20,973 |
| 2023-03-17 | $24.31 | $24.36 | $24.13 | $24.23 | $24.23 | 68,169 |
| 2023-03-16 | $24.03 | $24.50 | $24.02 | $24.48 | $24.48 | 58,244 |
| 2023-03-15 | $24.50 | $24.52 | $24.05 | $24.27 | $24.27 | 31,191 |
| 2023-03-14 | $24.97 | $25.18 | $24.95 | $25.16 | $25.16 | 26,242 |
| 2023-03-13 | $25.07 | $25.22 | $24.92 | $25.09 | $25.09 | 20,747 |
| 2023-03-10 | $25.65 | $25.75 | $25.41 | $25.43 | $25.43 | 28,691 |
| 2023-03-09 | $26.14 | $26.14 | $25.73 | $25.74 | $25.74 | 24,381 |
| 2023-03-08 | $25.83 | $26.04 | $25.82 | $25.97 | $25.97 | 29,103 |
| 2023-03-07 | $26.32 | $26.32 | $25.76 | $25.82 | $25.82 | 18,687 |
| 2023-03-06 | $26.38 | $26.39 | $26.22 | $26.30 | $26.30 | 26,795 |
| 2023-03-03 | $26.18 | $26.46 | $26.17 | $26.41 | $26.41 | 539,866 |
| 2023-03-02 | $25.96 | $26.09 | $25.84 | $26.09 | $26.09 | 20,194 |
| 2023-03-01 | $25.87 | $25.96 | $25.80 | $25.87 | $25.87 | 25,492 |
| 2023-02-28 | $25.67 | $25.68 | $25.52 | $25.52 | $25.52 | 38,253 |
| 2023-02-27 | $25.55 | $25.64 | $25.54 | $25.60 | $25.60 | 17,762 |
| 2023-02-24 | $25.35 | $25.43 | $25.20 | $25.41 | $25.41 | 15,003 |
| 2023-02-23 | $25.68 | $25.73 | $25.50 | $25.66 | $25.66 | 15,214 |
| 2023-02-22 | $25.64 | $25.64 | $25.43 | $25.45 | $25.45 | 10,344 |
| 2023-02-21 | $25.89 | $25.89 | $25.61 | $25.61 | $25.61 | 39,438 |
| 2023-02-17 | $25.82 | $25.83 | $25.60 | $25.75 | $25.75 | 34,412 |
| 2023-02-16 | $25.78 | $26.02 | $25.75 | $25.88 | $25.88 | 37,000 |
| 2023-02-15 | $25.81 | $25.97 | $25.74 | $25.93 | $25.93 | 33,653 |
| 2023-02-14 | $25.88 | $26.10 | $25.81 | $26.00 | $26.00 | 76,684 |
| 2023-02-13 | $25.96 | $25.99 | $25.78 | $25.93 | $25.93 | 55,065 |
| 2023-02-10 | $25.74 | $25.77 | $25.64 | $25.75 | $25.75 | 61,040 |
| 2023-02-09 | $26.02 | $26.06 | $25.70 | $25.75 | $25.75 | 28,525 |
| 2023-02-08 | $25.89 | $25.89 | $25.65 | $25.65 | $25.65 | 31,348 |
| 2023-02-07 | $25.47 | $25.78 | $25.41 | $25.74 | $25.74 | 26,082 |
| 2023-02-06 | $25.63 | $25.63 | $25.40 | $25.50 | $25.50 | 49,006 |
| 2023-02-03 | $25.94 | $26.00 | $25.45 | $25.80 | $25.80 | 461,507 |
| 2023-02-02 | $26.43 | $26.68 | $26.00 | $26.15 | $26.15 | 36,244 |
| 2023-02-01 | $26.17 | $26.46 | $26.02 | $26.34 | $26.34 | 37,168 |
| 2023-01-31 | $25.84 | $26.17 | $25.84 | $26.17 | $26.17 | 41,166 |
| 2023-01-30 | $26.26 | $26.34 | $25.99 | $26.14 | $26.14 | 29,147 |
| 2023-01-27 | $26.36 | $26.46 | $26.26 | $26.39 | $26.39 | 21,570 |
| 2023-01-26 | $26.40 | $26.41 | $26.10 | $26.41 | $26.41 | 18,845 |
| 2023-01-25 | $26.04 | $26.26 | $25.93 | $26.19 | $26.19 | 20,269 |
| 2023-01-24 | $25.91 | $26.12 | $25.87 | $26.10 | $26.10 | 36,097 |
| 2023-01-23 | $25.99 | $26.13 | $25.94 | $26.05 | $26.05 | 31,803 |
| 2023-01-20 | $25.69 | $25.99 | $25.67 | $25.97 | $25.97 | 29,790 |
| 2023-01-19 | $25.51 | $25.66 | $25.40 | $25.62 | $25.62 | 14,435 |
| 2023-01-18 | $25.85 | $25.91 | $25.52 | $25.52 | $25.52 | 19,704 |
| 2023-01-17 | $25.66 | $25.74 | $25.52 | $25.60 | $25.60 | 29,590 |
| 2023-01-13 | $25.40 | $25.57 | $25.39 | $25.52 | $25.52 | 25,281 |
| 2023-01-12 | $25.22 | $25.53 | $25.17 | $25.50 | $25.50 | 46,651 |
| 2023-01-11 | $25.10 | $25.10 | $24.91 | $25.00 | $25.00 | 16,009 |
| 2023-01-10 | $24.99 | $24.99 | $24.83 | $24.93 | $24.93 | 21,260 |
| 2023-01-09 | $25.13 | $25.15 | $24.85 | $24.92 | $24.92 | 19,136 |
| 2023-01-06 | $24.34 | $24.77 | $24.33 | $24.74 | $24.74 | 26,744 |
| 2023-01-05 | $24.01 | $24.27 | $24.00 | $24.15 | $24.15 | 15,997 |
| 2023-01-04 | $24.31 | $24.39 | $24.23 | $24.32 | $24.32 | 41,075 |
| 2023-01-03 | $24.47 | $24.47 | $24.14 | $24.20 | $24.20 | 32,323 |
| 2022-12-30 | $24.42 | $24.42 | $24.21 | $24.27 | $24.27 | 13,667 |
| 2022-12-29 | $24.36 | $24.48 | $24.33 | $24.42 | $24.42 | 25,598 |
| 2022-12-28 | $24.48 | $24.48 | $24.12 | $24.14 | $24.14 | 30,394 |
| 2022-12-27 | $24.50 | $24.77 | $24.42 | $24.51 | $24.51 | 21,813 |
| 2022-12-23 | $24.13 | $24.39 | $24.13 | $24.33 | $24.33 | 14,460 |
| 2022-12-22 | $24.14 | $24.14 | $23.84 | $24.13 | $24.13 | 130,220 |
| 2022-12-21 | $24.35 | $24.75 | $24.35 | $24.47 | $24.35 | 157,538 |
| 2022-12-20 | $24.16 | $24.27 | $24.15 | $24.16 | $24.16 | 13,421 |
| 2022-12-19 | $23.97 | $24.08 | $23.83 | $23.93 | $23.93 | 13,818 |
| 2022-12-16 | $23.92 | $24.00 | $23.81 | $23.96 | $23.96 | 12,416 |
| 2022-12-15 | $24.15 | $24.16 | $23.92 | $23.97 | $23.97 | 15,218 |
| 2022-12-14 | $24.50 | $24.92 | $24.35 | $24.46 | $24.46 | 17,072 |
| 2022-12-13 | $24.92 | $24.92 | $24.46 | $24.57 | $24.57 | 8,917 |
| 2022-12-12 | $24.17 | $24.30 | $24.14 | $24.27 | $24.27 | 38,871 |
| 2022-12-09 | $24.30 | $24.40 | $24.18 | $24.19 | $24.19 | 11,828 |
| 2022-12-08 | $24.29 | $24.30 | $24.22 | $24.22 | $24.22 | 9,974 |
| 2022-12-07 | $24.24 | $24.29 | $24.10 | $24.14 | $24.14 | 16,538 |
| 2022-12-06 | $24.35 | $24.35 | $24.00 | $24.16 | $24.16 | 13,704 |
| 2022-12-05 | $24.56 | $24.56 | $24.07 | $24.12 | $24.12 | 561,352 |
| 2022-12-02 | $24.29 | $24.67 | $24.29 | $24.59 | $24.59 | 5,992 |
| 2022-12-01 | $24.74 | $24.74 | $24.52 | $24.60 | $24.60 | 9,794 |
| 2022-11-30 | $24.22 | $24.56 | $24.06 | $24.49 | $24.49 | 16,624 |
| 2022-11-29 | $24.14 | $24.21 | $23.97 | $24.10 | $24.10 | 5,680 |
| 2022-11-28 | $24.11 | $24.21 | $23.86 | $23.88 | $23.88 | 8,024 |
| 2022-11-25 | $24.23 | $24.25 | $24.16 | $24.21 | $24.21 | 6,288 |
| 2022-11-23 | $23.93 | $24.10 | $23.93 | $24.10 | $24.10 | 6,198 |
| 2022-11-22 | $23.66 | $23.85 | $23.52 | $23.83 | $23.83 | 14,926 |
| 2022-11-21 | $23.30 | $23.36 | $23.19 | $23.33 | $23.33 | 3,839 |
| 2022-11-18 | $23.64 | $23.67 | $23.30 | $23.45 | $23.45 | 24,921 |
| 2022-11-17 | $23.18 | $23.45 | $23.13 | $23.45 | $23.45 | 7,939 |
| 2022-11-16 | $23.51 | $23.55 | $23.38 | $23.51 | $23.51 | 16,000 |
| 2022-11-15 | $23.76 | $23.79 | $23.41 | $23.54 | $23.54 | 20,957 |
| 2022-11-14 | $23.49 | $23.50 | $23.29 | $23.32 | $23.32 | 14,131 |
| 2022-11-11 | $23.22 | $23.60 | $23.22 | $23.54 | $23.54 | 17,916 |
| 2022-11-10 | $22.81 | $23.11 | $22.81 | $23.09 | $23.09 | 13,581 |
| 2022-11-09 | $22.27 | $22.41 | $22.11 | $22.13 | $22.13 | 18,401 |
| 2022-11-08 | $22.43 | $22.93 | $22.37 | $22.56 | $22.56 | 97,172 |
| 2022-11-07 | $22.43 | $22.54 | $22.38 | $22.46 | $22.46 | 46,848 |
| 2022-11-04 | $22.12 | $22.33 | $21.94 | $22.27 | $22.27 | 27,383 |
| 2022-11-03 | $21.29 | $21.50 | $21.28 | $21.41 | $21.41 | 28,277 |
| 2022-11-02 | $21.70 | $21.94 | $21.44 | $21.47 | $21.47 | 18,198 |
| 2022-11-01 | $21.89 | $21.92 | $21.65 | $21.65 | $21.65 | 15,989 |
| 2022-10-31 | $21.35 | $21.48 | $21.32 | $21.42 | $21.42 | 25,115 |
| 2022-10-28 | $21.40 | $21.59 | $21.40 | $21.56 | $21.56 | 20,582 |
| 2022-10-27 | $21.73 | $21.87 | $21.58 | $21.61 | $21.61 | 12,183 |
| 2022-10-26 | $21.57 | $21.83 | $21.57 | $21.75 | $21.75 | 13,312 |
| 2022-10-25 | $21.33 | $21.57 | $21.33 | $21.57 | $21.57 | 7,397 |
| 2022-10-24 | $21.23 | $21.30 | $21.17 | $21.27 | $21.27 | 11,637 |
| 2022-10-21 | $20.89 | $21.39 | $20.79 | $21.39 | $21.39 | 11,979 |
| 2022-10-20 | $21.24 | $21.24 | $20.88 | $20.93 | $20.93 | 36,531 |
| 2022-10-19 | $20.99 | $21.15 | $20.93 | $21.05 | $21.05 | 19,312 |
| 2022-10-18 | $21.38 | $21.38 | $21.05 | $21.12 | $21.12 | 43,187 |
| 2022-10-17 | $21.11 | $21.28 | $21.11 | $21.13 | $21.13 | 26,524 |
| 2022-10-14 | $20.84 | $20.91 | $20.65 | $20.65 | $20.65 | 22,395 |
| 2022-10-13 | $20.42 | $21.24 | $20.29 | $21.19 | $21.19 | 60,351 |
| 2022-10-12 | $20.51 | $20.71 | $20.42 | $20.63 | $20.63 | 59,011 |
| 2022-10-11 | $20.87 | $20.98 | $20.62 | $20.73 | $20.73 | 86,737 |
| 2022-10-10 | $21.12 | $21.12 | $20.91 | $20.98 | $20.98 | 16,924 |
| 2022-10-07 | $21.22 | $21.31 | $21.05 | $21.06 | $21.06 | 9,147 |
| 2022-10-06 | $21.43 | $21.52 | $21.27 | $21.34 | $21.34 | 17,901 |
| 2022-10-05 | $21.39 | $21.63 | $21.22 | $21.48 | $21.48 | 35,473 |
| 2022-10-04 | $21.41 | $21.76 | $21.41 | $21.71 | $21.71 | 19,658 |
| 2022-10-03 | $20.81 | $21.08 | $20.69 | $21.01 | $21.01 | 18,681 |
| 2022-09-30 | $20.16 | $20.65 | $20.16 | $20.41 | $20.41 | 8,515 |
| 2022-09-29 | $20.82 | $20.82 | $20.24 | $20.51 | $20.51 | 40,757 |
| 2022-09-28 | $20.26 | $20.86 | $20.26 | $20.80 | $20.80 | 24,901 |
| 2022-09-27 | $20.62 | $20.74 | $20.32 | $20.40 | $20.40 | 32,790 |
| 2022-09-26 | $20.66 | $20.81 | $20.36 | $20.51 | $20.51 | 31,499 |
| 2022-09-23 | $21.33 | $21.38 | $20.82 | $21.03 | $21.03 | 21,899 |
| 2022-09-22 | $22.02 | $22.12 | $21.76 | $21.85 | $21.85 | 314,422 |
| 2022-09-21 | $22.52 | $22.58 | $22.20 | $22.20 | $22.20 | 7,804 |
| 2022-09-20 | $22.71 | $22.71 | $22.45 | $22.54 | $22.54 | 8,886 |
| 2022-09-19 | $22.62 | $22.96 | $22.62 | $22.93 | $22.93 | 15,763 |
| 2022-09-16 | $22.75 | $22.82 | $22.59 | $22.81 | $22.81 | 48,762 |
| 2022-09-15 | $23.04 | $23.08 | $22.84 | $22.89 | $22.89 | 15,238 |
| 2022-09-14 | $23.15 | $23.16 | $22.97 | $23.15 | $23.15 | 9,740 |
| 2022-09-13 | $23.35 | $23.37 | $22.95 | $22.99 | $22.99 | 49,768 |
| 2022-09-12 | $23.67 | $23.85 | $23.67 | $23.71 | $23.71 | 22,962 |
| 2022-09-09 | $23.30 | $23.46 | $23.30 | $23.42 | $23.42 | 12,054 |
| 2022-09-08 | $22.55 | $22.78 | $22.55 | $22.73 | $22.73 | 9,627 |
| 2022-09-07 | $22.42 | $22.72 | $22.39 | $22.72 | $22.72 | 16,465 |
| 2022-09-06 | $22.95 | $22.95 | $22.62 | $22.65 | $22.65 | 13,274 |
| 2022-09-02 | $23.14 | $23.18 | $22.71 | $22.74 | $22.74 | 15,823 |
| 2022-09-01 | $22.92 | $23.02 | $22.65 | $22.89 | $22.89 | 10,148 |
| 2022-08-31 | $23.35 | $23.45 | $23.21 | $23.31 | $23.31 | 10,147 |
| 2022-08-30 | $23.82 | $23.82 | $23.40 | $23.49 | $23.49 | 51,258 |
| 2022-08-29 | $23.66 | $23.84 | $23.64 | $23.76 | $23.76 | 22,427 |
| 2022-08-26 | $24.18 | $24.23 | $23.66 | $23.66 | $23.66 | 15,343 |
| 2022-08-25 | $23.98 | $24.18 | $23.98 | $24.14 | $24.14 | 30,782 |
| 2022-08-24 | $23.88 | $23.94 | $23.81 | $23.90 | $23.90 | 6,023 |
| 2022-08-23 | $23.71 | $23.96 | $23.71 | $23.85 | $23.85 | 18,019 |
| 2022-08-22 | $23.62 | $23.62 | $23.45 | $23.57 | $23.57 | 35,260 |
| 2022-08-19 | $24.00 | $24.00 | $23.78 | $23.89 | $23.89 | 21,652 |
| 2022-08-18 | $24.19 | $24.24 | $24.12 | $24.18 | $24.18 | 20,426 |
| 2022-08-17 | $24.17 | $24.32 | $24.07 | $24.26 | $24.26 | 38,653 |
| 2022-08-16 | $24.29 | $24.41 | $24.27 | $24.38 | $24.38 | 28,523 |
| 2022-08-15 | $24.30 | $24.41 | $24.24 | $24.30 | $24.30 | 22,255 |
| 2022-08-12 | $24.59 | $24.74 | $24.44 | $24.70 | $24.70 | 16,864 |
| 2022-08-11 | $24.53 | $24.77 | $24.45 | $24.46 | $24.46 | 13,084 |
| 2022-08-10 | $24.43 | $24.44 | $24.18 | $24.35 | $24.35 | 6,464 |
| 2022-08-09 | $23.90 | $23.90 | $23.79 | $23.80 | $23.80 | 3,397 |
| 2022-08-08 | $23.92 | $24.06 | $23.74 | $23.86 | $23.86 | 18,865 |
| 2022-08-05 | $23.57 | $23.72 | $23.57 | $23.65 | $23.65 | 13,736 |
| 2022-08-04 | $23.57 | $23.73 | $23.57 | $23.63 | $23.63 | 16,799 |
| 2022-08-03 | $23.70 | $23.70 | $23.52 | $23.64 | $23.64 | 10,855 |
| 2022-08-02 | $23.85 | $23.86 | $23.61 | $23.61 | $23.61 | 12,579 |
| 2022-08-01 | $24.05 | $24.19 | $23.95 | $24.03 | $24.03 | 5,761 |
| 2022-07-29 | $23.80 | $24.08 | $23.80 | $24.01 | $24.01 | 6,506 |
| 2022-07-28 | $23.53 | $23.80 | $23.53 | $23.76 | $23.76 | 14,984 |
| 2022-07-27 | $23.43 | $23.66 | $23.35 | $23.64 | $23.64 | 7,281 |
| 2022-07-26 | $23.34 | $23.39 | $23.16 | $23.16 | $23.16 | 12,612 |
| 2022-07-25 | $23.40 | $23.51 | $23.38 | $23.45 | $23.45 | 9,228 |
| 2022-07-22 | $23.37 | $23.44 | $23.12 | $23.17 | $23.17 | 17,828 |
| 2022-07-21 | $23.22 | $23.39 | $23.08 | $23.39 | $23.39 | 11,191 |
| 2022-07-20 | $23.25 | $23.25 | $23.06 | $23.10 | $23.10 | 5,480 |
| 2022-07-19 | $23.05 | $23.16 | $23.05 | $23.14 | $23.14 | 9,869 |
| 2022-07-18 | $22.69 | $22.80 | $22.42 | $22.42 | $22.42 | 11,479 |
| 2022-07-15 | $22.04 | $22.31 | $22.04 | $22.21 | $22.21 | 9,957 |
| 2022-07-14 | $21.99 | $22.13 | $21.70 | $22.13 | $22.13 | 14,043 |
| 2022-07-13 | $22.22 | $22.49 | $22.15 | $22.36 | $22.36 | 29,139 |
| 2022-07-12 | $22.41 | $22.66 | $22.41 | $22.46 | $22.46 | 16,366 |
| 2022-07-11 | $22.56 | $22.65 | $22.41 | $22.54 | $22.54 | 25,773 |
| 2022-07-08 | $22.96 | $23.03 | $22.80 | $22.93 | $22.93 | 29,653 |
| 2022-07-07 | $22.80 | $22.89 | $22.75 | $22.83 | $22.83 | 21,515 |
| 2022-07-06 | $22.47 | $22.47 | $22.15 | $22.43 | $22.43 | 17,592 |
| 2022-07-05 | $22.58 | $22.81 | $22.28 | $22.59 | $22.59 | 18,281 |
| 2022-07-01 | $23.16 | $23.36 | $22.90 | $23.36 | $23.36 | 12,027 |
| 2022-06-30 | $23.16 | $23.41 | $23.06 | $23.26 | $23.26 | 15,155 |
| 2022-06-29 | $23.82 | $23.87 | $23.53 | $23.54 | $23.54 | 24,106 |
| 2022-06-28 | $24.11 | $24.23 | $23.76 | $23.76 | $23.76 | 17,614 |
| 2022-06-27 | $23.75 | $23.79 | $23.60 | $23.68 | $23.68 | 16,619 |
| 2022-06-24 | $23.25 | $23.60 | $23.25 | $23.55 | $23.55 | 14,670 |
| 2022-06-23 | $23.56 | $23.56 | $22.92 | $23.19 | $23.19 | 19,621 |
| 2022-06-22 | $24.13 | $24.24 | $23.86 | $24.16 | $23.56 | 10,834 |
| 2022-06-21 | $24.56 | $24.64 | $24.46 | $24.48 | $23.88 | 25,543 |
| 2022-06-17 | $24.60 | $24.61 | $24.18 | $24.21 | $23.61 | 341,485 |
| 2022-06-16 | $25.03 | $25.03 | $24.63 | $24.73 | $24.12 | 76,786 |
| 2022-06-15 | $25.31 | $25.47 | $25.11 | $25.40 | $24.77 | 10,443 |
| 2022-06-14 | $25.13 | $25.30 | $24.92 | $25.11 | $24.49 | 71,627 |
| 2022-06-13 | $25.50 | $25.58 | $25.12 | $25.30 | $24.68 | 24,235 |
| 2022-06-10 | $26.11 | $26.18 | $25.89 | $26.05 | $25.41 | 14,985 |
| 2022-06-09 | $26.89 | $27.18 | $26.57 | $26.60 | $25.94 | 20,800 |
| 2022-06-08 | $27.25 | $27.29 | $27.01 | $27.11 | $26.44 | 67,624 |
| 2022-06-07 | $27.23 | $27.45 | $27.12 | $27.38 | $26.70 | 18,104 |
| 2022-06-06 | $27.34 | $27.40 | $27.07 | $27.26 | $26.59 | 52,458 |
| 2022-06-03 | $27.33 | $27.33 | $27.02 | $27.11 | $26.44 | 306,384 |
| 2022-06-02 | $27.10 | $27.40 | $26.95 | $27.34 | $26.66 | 17,194 |
| 2022-06-01 | $27.18 | $27.18 | $26.77 | $26.94 | $26.28 | 63,763 |
| 2022-05-31 | $27.03 | $27.15 | $26.94 | $26.97 | $26.30 | 18,164 |
| 2022-05-27 | $27.12 | $27.19 | $27.10 | $27.19 | $26.52 | 9,945 |
| 2022-05-26 | $26.74 | $27.08 | $26.74 | $27.06 | $26.39 | 5,775 |
| 2022-05-25 | $26.37 | $26.83 | $26.37 | $26.65 | $25.99 | 25,731 |
| 2022-05-24 | $26.45 | $26.80 | $26.22 | $26.53 | $25.87 | 180,556 |
| 2022-05-23 | $26.40 | $26.63 | $26.40 | $26.55 | $25.90 | 7,608 |
| 2022-05-20 | $26.11 | $26.11 | $25.72 | $26.02 | $25.38 | 9,532 |
| 2022-05-19 | $25.61 | $25.94 | $25.61 | $25.85 | $25.21 | 8,496 |
| 2022-05-18 | $25.89 | $26.02 | $25.61 | $25.78 | $25.14 | 13,381 |
| 2022-05-17 | $26.06 | $26.44 | $26.06 | $26.28 | $25.63 | 16,344 |
| 2022-05-16 | $25.59 | $25.79 | $25.52 | $25.70 | $25.07 | 19,908 |
| 2022-05-13 | $25.27 | $25.61 | $25.23 | $25.55 | $24.91 | 9,422 |
| 2022-05-12 | $25.02 | $25.18 | $24.76 | $24.93 | $24.32 | 18,688 |
| 2022-05-11 | $25.42 | $25.56 | $25.03 | $25.03 | $24.41 | 66,779 |
| 2022-05-10 | $25.61 | $25.61 | $25.02 | $25.11 | $24.49 | 20,227 |
| 2022-05-09 | $25.66 | $25.66 | $25.15 | $25.32 | $24.69 | 20,469 |
| 2022-05-06 | $25.87 | $26.07 | $25.82 | $26.02 | $25.38 | 27,796 |
| 2022-05-05 | $26.50 | $26.53 | $25.79 | $26.10 | $25.46 | 19,090 |
| 2022-05-04 | $26.43 | $26.84 | $26.18 | $26.73 | $26.07 | 12,043 |
| 2022-05-03 | $26.30 | $26.49 | $26.22 | $26.38 | $25.73 | 245,677 |
| 2022-05-02 | $25.95 | $26.16 | $25.80 | $25.98 | $25.34 | 21,373 |
| 2022-04-29 | $26.35 | $26.41 | $25.97 | $25.97 | $25.33 | 11,416 |
| 2022-04-28 | $25.94 | $26.27 | $25.83 | $26.13 | $25.48 | 17,148 |
| 2022-04-27 | $25.86 | $26.07 | $25.72 | $25.79 | $25.15 | 16,321 |
| 2022-04-26 | $26.07 | $26.07 | $25.61 | $25.70 | $25.07 | 25,569 |
| 2022-04-25 | $27.84 | $27.84 | $25.96 | $26.27 | $25.62 | 15,145 |
| 2022-04-22 | $26.99 | $26.99 | $26.52 | $26.66 | $26.00 | 8,022 |
| 2022-04-21 | $27.63 | $27.63 | $27.03 | $27.08 | $26.41 | 5,726 |
| 2022-04-20 | $27.42 | $27.50 | $27.39 | $27.42 | $26.74 | 25,538 |
| 2022-04-19 | $27.20 | $27.31 | $27.20 | $27.23 | $26.56 | 8,524 |
| 2022-04-18 | $27.23 | $27.38 | $27.21 | $27.25 | $26.58 | 10,766 |
| 2022-04-14 | $27.22 | $27.43 | $27.22 | $27.36 | $26.68 | 27,508 |
| 2022-04-13 | $26.96 | $27.26 | $26.94 | $27.19 | $26.52 | 10,659 |
| 2022-04-12 | $27.00 | $27.03 | $26.83 | $26.83 | $26.17 | 11,714 |
| 2022-04-11 | $26.99 | $27.21 | $26.86 | $26.86 | $26.20 | 9,083 |
| 2022-04-08 | $27.13 | $27.23 | $27.03 | $27.15 | $26.48 | 4,172 |
| 2022-04-07 | $26.89 | $27.01 | $26.80 | $26.97 | $26.30 | 13,525 |
| 2022-04-06 | $27.18 | $27.19 | $26.77 | $27.12 | $26.45 | 17,013 |
| 2022-04-05 | $27.53 | $27.53 | $27.30 | $27.37 | $26.69 | 18,706 |
| 2022-04-04 | $27.57 | $27.68 | $27.54 | $27.66 | $26.97 | 15,342 |
| 2022-04-01 | $27.83 | $27.83 | $27.54 | $27.71 | $27.03 | 21,042 |
| 2022-03-31 | $27.53 | $27.72 | $27.47 | $27.47 | $26.79 | 7,166 |
| 2022-03-30 | $28.03 | $28.03 | $27.71 | $27.72 | $27.04 | 13,169 |
| 2022-03-29 | $27.72 | $28.02 | $27.62 | $27.78 | $27.09 | 12,384 |
| 2022-03-28 | $27.42 | $27.58 | $27.39 | $27.47 | $26.79 | 18,851 |
| 2022-03-25 | $27.45 | $27.73 | $27.45 | $27.73 | $27.05 | 13,741 |
| 2022-03-24 | $27.48 | $27.61 | $27.40 | $27.51 | $26.83 | 16,289 |
| 2022-03-23 | $27.73 | $27.82 | $27.67 | $27.67 | $26.73 | 17,702 |
| 2022-03-22 | $28.01 | $28.04 | $27.90 | $27.96 | $27.01 | 21,867 |
| 2022-03-21 | $27.77 | $27.85 | $27.66 | $27.81 | $26.86 | 19,729 |
| 2022-03-18 | $27.42 | $27.78 | $27.42 | $27.76 | $26.81 | 17,163 |
| 2022-03-17 | $27.31 | $27.57 | $27.15 | $27.48 | $26.54 | 18,907 |
| 2022-03-16 | $27.05 | $27.32 | $26.85 | $27.32 | $26.39 | 13,328 |
| 2022-03-15 | $26.40 | $26.52 | $26.19 | $26.49 | $25.59 | 13,860 |
| 2022-03-14 | $26.61 | $26.78 | $26.41 | $26.48 | $25.58 | 9,940 |
| 2022-03-11 | $26.62 | $26.85 | $26.43 | $26.43 | $25.53 | 6,932 |
| 2022-03-10 | $26.43 | $26.71 | $26.36 | $26.53 | $25.63 | 29,541 |
| 2022-03-09 | $26.41 | $26.63 | $26.35 | $26.50 | $25.60 | 4,049 |
| 2022-03-08 | $25.84 | $26.01 | $25.55 | $25.74 | $24.86 | 15,691 |
| 2022-03-07 | $26.44 | $26.55 | $25.81 | $25.92 | $25.04 | 21,946 |
| 2022-03-04 | $26.47 | $26.55 | $26.31 | $26.55 | $25.65 | 98,859 |
| 2022-03-03 | $27.40 | $27.40 | $26.95 | $27.09 | $26.17 | 14,100 |
| 2022-03-02 | $27.16 | $27.42 | $27.16 | $27.30 | $26.37 | 3,188 |
| 2022-03-01 | $27.53 | $27.53 | $26.79 | $26.92 | $26.01 | 11,357 |
| 2022-02-28 | $27.50 | $27.66 | $27.25 | $27.33 | $26.40 | 12,971 |
| 2022-02-25 | $27.22 | $27.71 | $27.22 | $27.71 | $26.77 | 9,731 |
| 2022-02-24 | $26.87 | $26.99 | $26.29 | $26.90 | $25.98 | 37,756 |
| 2022-02-23 | $27.91 | $27.91 | $27.60 | $27.60 | $26.66 | 9,473 |
| 2022-02-22 | $28.20 | $28.24 | $27.68 | $27.78 | $26.83 | 23,864 |
| 2022-02-18 | $28.48 | $28.48 | $28.08 | $28.17 | $27.21 | 25,253 |
| 2022-02-17 | $28.45 | $28.48 | $28.17 | $28.19 | $27.23 | 6,825 |
| 2022-02-16 | $28.39 | $28.76 | $28.39 | $28.61 | $27.64 | 12,943 |
| 2022-02-15 | $28.54 | $28.54 | $28.27 | $28.38 | $27.41 | 20,220 |
| 2022-02-14 | $28.04 | $28.27 | $27.95 | $27.95 | $27.00 | 76,326 |
| 2022-02-11 | $28.49 | $28.79 | $28.12 | $28.31 | $27.35 | 24,749 |
| 2022-02-10 | $28.66 | $28.75 | $28.43 | $28.43 | $27.46 | 21,332 |
| 2022-02-09 | $28.59 | $28.63 | $28.56 | $28.58 | $27.60 | 4,509 |
| 2022-02-08 | $28.28 | $28.39 | $28.23 | $28.39 | $27.42 | 83,682 |
| 2022-02-07 | $28.15 | $28.33 | $28.09 | $28.20 | $27.23 | 4,517 |
| 2022-02-04 | $27.96 | $28.07 | $27.86 | $28.04 | $27.08 | 4,561 |
| 2022-02-03 | $28.33 | $28.33 | $27.92 | $28.00 | $27.04 | 14,809 |
| 2022-02-02 | $28.10 | $28.28 | $27.90 | $28.05 | $27.09 | 10,366 |
| 2022-02-01 | $27.59 | $27.97 | $27.53 | $27.80 | $26.85 | 19,208 |
| 2022-01-31 | $27.28 | $27.78 | $27.28 | $27.60 | $26.66 | 28,210 |
| 2022-01-28 | $27.02 | $27.06 | $26.64 | $27.04 | $26.12 | 13,010 |
| 2022-01-27 | $27.26 | $27.48 | $26.95 | $27.04 | $26.12 | 11,944 |
| 2022-01-26 | $27.45 | $27.58 | $27.01 | $27.20 | $26.27 | 69,994 |
| 2022-01-25 | $27.28 | $27.43 | $26.82 | $27.26 | $26.33 | 7,143 |
| 2022-01-24 | $27.23 | $27.43 | $26.77 | $27.43 | $26.50 | 16,915 |
| 2022-01-21 | $27.92 | $27.92 | $27.64 | $27.74 | $26.80 | 13,579 |
| 2022-01-20 | $28.30 | $28.44 | $28.14 | $28.14 | $27.18 | 29,284 |
| 2022-01-19 | $28.45 | $28.47 | $28.31 | $28.31 | $27.35 | 6,843 |
| 2022-01-18 | $29.81 | $29.81 | $28.33 | $28.37 | $27.40 | 14,931 |
| 2022-01-14 | $28.68 | $28.87 | $28.67 | $28.86 | $27.88 | 20,651 |
| 2022-01-13 | $28.85 | $28.90 | $28.67 | $28.67 | $27.69 | 18,914 |
| 2022-01-12 | $28.46 | $28.69 | $28.46 | $28.64 | $27.67 | 24,127 |
| 2022-01-11 | $27.90 | $28.30 | $27.87 | $28.21 | $27.25 | 28,529 |
| 2022-01-10 | $27.83 | $27.83 | $27.58 | $27.74 | $26.79 | 11,360 |
| 2022-01-07 | $27.74 | $27.91 | $27.69 | $27.90 | $26.95 | 5,994 |
| 2022-01-06 | $27.72 | $27.72 | $27.57 | $27.65 | $26.71 | 6,135 |
| 2022-01-05 | $27.99 | $28.02 | $27.64 | $27.68 | $26.74 | 14,227 |
| 2022-01-04 | $27.72 | $27.90 | $27.72 | $27.81 | $26.86 | 16,887 |
| 2022-01-03 | $27.46 | $27.53 | $27.39 | $27.49 | $26.55 | 6,988 |
| 2021-12-31 | $27.41 | $27.43 | $27.29 | $27.36 | $26.42 | 4,802 |
| 2021-12-30 | $27.34 | $27.41 | $27.25 | $27.25 | $26.32 | 12,321 |
| 2021-12-29 | $27.30 | $27.39 | $27.22 | $27.36 | $26.43 | 6,710 |
| 2021-12-28 | $27.27 | $27.37 | $27.27 | $27.30 | $26.37 | 5,252 |
| 2021-12-27 | $27.16 | $27.32 | $27.09 | $27.26 | $26.33 | 14,615 |
| 2021-12-23 | $27.03 | $27.13 | $26.93 | $27.12 | $26.19 | 9,947 |
| 2021-12-22 | $27.91 | $27.91 | $26.51 | $26.84 | $25.93 | 9,794 |
| 2021-12-21 | $26.71 | $26.80 | $26.62 | $26.75 | $25.70 | 9,399 |
| 2021-12-20 | $26.73 | $26.73 | $26.20 | $26.45 | $25.41 | 8,024 |
| 2021-12-17 | $26.88 | $26.89 | $26.73 | $26.73 | $25.68 | 2,418 |
| 2021-12-16 | $27.06 | $27.06 | $26.80 | $26.95 | $25.89 | 5,952 |
| 2021-12-15 | $26.74 | $26.85 | $26.50 | $26.80 | $25.75 | 3,605 |
| 2021-12-14 | $26.50 | $26.64 | $26.50 | $26.51 | $25.47 | 2,722 |
| 2021-12-13 | $26.83 | $26.83 | $26.51 | $26.59 | $25.55 | 15,722 |
| 2021-12-10 | $26.84 | $26.89 | $26.84 | $26.89 | $25.84 | 1,461 |
| 2021-12-09 | $26.66 | $26.88 | $26.66 | $26.86 | $25.81 | 3,758 |
| 2021-12-08 | $27.12 | $27.14 | $27.00 | $27.07 | $26.01 | 10,519 |
| 2021-12-07 | $27.03 | $27.03 | $26.84 | $26.86 | $25.81 | 11,177 |
| 2021-12-06 | $26.48 | $26.54 | $26.30 | $26.54 | $25.50 | 15,580 |
| 2021-12-03 | $26.36 | $26.41 | $26.24 | $26.41 | $25.38 | 3,173 |
| 2021-12-02 | $26.29 | $26.40 | $26.29 | $26.39 | $25.36 | 2,578 |
| 2021-12-01 | $26.58 | $26.66 | $26.13 | $26.13 | $25.11 | 9,574 |
| 2021-11-30 | $26.18 | $26.32 | $25.98 | $26.20 | $25.17 | 10,757 |
| 2021-11-29 | $26.63 | $26.63 | $26.29 | $26.45 | $25.41 | 3,536 |
| 2021-11-26 | $26.50 | $26.62 | $26.21 | $26.25 | $25.22 | 10,056 |
| 2021-11-24 | $26.88 | $27.06 | $26.84 | $27.06 | $26.00 | 12,661 |
| 2021-11-23 | $26.98 | $27.10 | $26.88 | $26.99 | $25.94 | 2,305 |
| 2021-11-22 | $27.05 | $27.16 | $26.99 | $26.99 | $25.93 | 7,087 |
| 2021-11-19 | $27.10 | $27.10 | $27.00 | $27.01 | $25.95 | 20,986 |
| 2021-11-18 | $27.09 | $27.17 | $27.07 | $27.13 | $26.06 | 5,958 |
| 2021-11-17 | $27.08 | $27.15 | $27.04 | $27.10 | $26.04 | 7,835 |
| 2021-11-16 | $27.17 | $27.26 | $27.17 | $27.18 | $26.12 | 9,909 |
| 2021-11-15 | $27.51 | $27.51 | $27.26 | $27.30 | $26.23 | 3,683 |
| 2021-11-12 | $27.32 | $27.50 | $27.32 | $27.44 | $26.37 | 4,414 |
| 2021-11-11 | $27.37 | $27.42 | $27.30 | $27.41 | $26.34 | 1,207 |
| 2021-11-10 | $27.57 | $27.70 | $27.21 | $27.21 | $26.14 | 5,931 |
| 2021-11-09 | $27.65 | $27.92 | $27.34 | $27.52 | $26.44 | 12,271 |
| 2021-11-08 | $27.65 | $27.66 | $27.59 | $27.65 | $26.57 | 1,905 |
| 2021-11-05 | $27.42 | $27.55 | $27.42 | $27.53 | $26.45 | 1,618 |
| 2021-11-04 | $27.62 | $27.67 | $27.41 | $27.50 | $26.43 | 9,622 |
| 2021-11-03 | $27.67 | $27.94 | $27.56 | $27.87 | $26.77 | 36,001 |
| 2021-11-02 | $27.78 | $27.84 | $27.60 | $27.67 | $26.58 | 11,404 |
| 2021-11-01 | $27.66 | $27.90 | $27.66 | $27.88 | $26.79 | 10,530 |
| 2021-10-29 | $27.67 | $27.67 | $27.43 | $27.61 | $26.53 | 6,599 |
| 2021-10-28 | $27.66 | $27.75 | $27.66 | $27.75 | $26.66 | 10,166 |
| 2021-10-27 | $27.76 | $27.77 | $27.65 | $27.65 | $26.57 | 4,539 |
| 2021-10-26 | $27.81 | $27.85 | $27.75 | $27.75 | $26.66 | 4,583 |
| 2021-10-25 | $27.62 | $27.78 | $27.62 | $27.75 | $26.66 | 11,888 |
| 2021-10-22 | $27.71 | $27.71 | $27.55 | $27.56 | $26.48 | 7,758 |
| 2021-10-21 | $27.71 | $27.71 | $27.43 | $27.53 | $26.45 | 6,924 |
| 2021-10-20 | $27.83 | $27.92 | $27.74 | $27.86 | $26.77 | 37,381 |
| 2021-10-19 | $27.81 | $28.09 | $27.81 | $28.00 | $26.90 | 76,879 |
| 2021-10-18 | $27.62 | $27.86 | $27.48 | $27.59 | $26.51 | 123,344 |
| 2021-10-15 | $27.65 | $27.91 | $27.56 | $27.63 | $26.55 | 30,573 |
| 2021-10-14 | $27.41 | $27.46 | $27.35 | $27.46 | $26.38 | 9,330 |
| 2021-10-13 | $27.14 | $27.21 | $27.01 | $27.12 | $26.05 | 2,764 |
| 2021-10-12 | $27.18 | $27.18 | $27.05 | $27.09 | $26.03 | 4,218 |
| 2021-10-11 | $27.26 | $27.26 | $27.05 | $27.16 | $26.10 | 8,768 |
| 2021-10-08 | $27.16 | $27.17 | $27.10 | $27.11 | $26.05 | 8,104 |
| 2021-10-07 | $27.00 | $27.19 | $26.98 | $27.12 | $26.06 | 11,949 |
| 2021-10-06 | $26.67 | $26.83 | $26.53 | $26.83 | $25.78 | 7,592 |
| 2021-10-05 | $27.20 | $27.20 | $27.00 | $27.10 | $26.04 | 8,226 |
| 2021-10-04 | $27.01 | $27.07 | $26.61 | $26.78 | $25.73 | 11,127 |
| 2021-10-01 | $27.05 | $27.10 | $26.88 | $26.98 | $25.92 | 15,462 |
| 2021-09-30 | $27.13 | $28.66 | $26.91 | $26.95 | $25.89 | 7,787 |
| 2021-09-29 | $27.14 | $27.18 | $26.93 | $26.93 | $25.87 | 5,362 |
| 2021-09-28 | $27.33 | $27.33 | $27.06 | $27.07 | $26.01 | 5,227 |
| 2021-09-27 | $27.40 | $27.58 | $27.40 | $27.53 | $26.45 | 5,924 |
| 2021-09-24 | $27.37 | $27.46 | $27.31 | $27.39 | $26.32 | 8,994 |
| 2021-09-23 | $27.67 | $27.70 | $27.55 | $27.64 | $26.55 | 4,582 |
| 2021-09-22 | $27.71 | $27.87 | $27.64 | $27.64 | $26.19 | 1,285 |
| 2021-09-21 | $27.50 | $27.50 | $27.26 | $27.30 | $25.87 | 9,381 |
| 2021-09-20 | $27.75 | $27.75 | $26.95 | $27.21 | $25.79 | 8,722 |
| 2021-09-17 | $28.21 | $28.21 | $27.80 | $27.91 | $26.46 | 6,309 |
| 2021-09-16 | $28.26 | $28.36 | $28.25 | $28.32 | $26.84 | 6,019 |
| 2021-09-15 | $28.38 | $28.44 | $28.37 | $28.40 | $26.92 | 2,774 |
| 2021-09-14 | $28.59 | $28.59 | $28.26 | $28.26 | $26.78 | 2,571 |
| 2021-09-13 | $28.53 | $28.54 | $28.30 | $28.47 | $26.98 | 4,156 |
| 2021-09-10 | $28.35 | $28.38 | $28.13 | $28.13 | $26.66 | 46,675 |
| 2021-09-09 | $28.30 | $28.35 | $28.22 | $28.29 | $26.81 | 3,132 |
| 2021-09-08 | $28.32 | $28.34 | $28.19 | $28.24 | $26.77 | 24,277 |
| 2021-09-07 | $28.35 | $28.47 | $28.35 | $28.38 | $26.90 | 2,011 |
| 2021-09-03 | $28.21 | $28.54 | $28.21 | $28.52 | $27.03 | 9,049 |
| 2021-09-02 | $28.07 | $28.34 | $28.07 | $28.23 | $26.76 | 12,911 |
| 2021-09-01 | $28.05 | $28.09 | $28.00 | $28.00 | $26.54 | 4,895 |
| 2021-08-31 | $27.84 | $28.00 | $27.80 | $27.90 | $26.44 | 9,628 |
| 2021-08-30 | $27.97 | $28.01 | $27.83 | $27.91 | $26.45 | 1,544 |
| 2021-08-27 | $27.47 | $27.89 | $27.47 | $27.85 | $26.40 | 7,125 |
| 2021-08-26 | $27.56 | $27.58 | $27.39 | $27.40 | $25.97 | 5,953 |
| 2021-08-25 | $27.60 | $27.71 | $27.51 | $27.62 | $26.18 | 4,727 |
| 2021-08-24 | $27.43 | $27.64 | $27.43 | $27.58 | $26.14 | 5,026 |
| 2021-08-23 | $27.01 | $27.31 | $27.01 | $27.29 | $25.86 | 8,896 |
| 2021-08-20 | $26.76 | $26.92 | $26.73 | $26.87 | $25.47 | 4,908 |
| 2021-08-19 | $27.04 | $27.04 | $26.85 | $26.90 | $25.50 | 10,665 |
| 2021-08-18 | $27.58 | $27.58 | $27.50 | $27.50 | $26.06 | 555 |
| 2021-08-17 | $27.59 | $27.68 | $27.40 | $27.48 | $26.05 | 18,454 |
| 2021-08-16 | $27.92 | $27.97 | $27.81 | $27.91 | $26.45 | 1,645 |
| 2021-08-13 | $28.16 | $28.18 | $28.05 | $28.14 | $26.67 | 2,282 |
| 2021-08-12 | $28.01 | $28.14 | $28.01 | $28.14 | $26.67 | 2,454 |
| 2021-08-11 | $27.88 | $28.06 | $27.86 | $28.06 | $26.59 | 2,640 |
| 2021-08-10 | $27.80 | $27.81 | $27.70 | $27.81 | $26.35 | 1,716 |
| 2021-08-09 | $27.60 | $27.60 | $27.54 | $27.57 | $26.13 | 5,862 |
| 2021-08-06 | $27.71 | $27.71 | $27.49 | $27.60 | $26.15 | 3,958 |
| 2021-08-05 | $27.75 | $27.88 | $27.73 | $27.73 | $26.28 | 13,209 |
| 2021-08-04 | $27.73 | $27.78 | $27.65 | $27.68 | $26.23 | 4,006 |
| 2021-08-03 | $27.54 | $27.88 | $27.54 | $27.83 | $26.37 | 9,871 |
| 2021-08-02 | $27.70 | $27.88 | $27.66 | $27.66 | $26.22 | 5,583 |
| 2021-07-30 | $27.62 | $27.75 | $27.42 | $27.42 | $25.99 | 5,975 |
| 2021-07-29 | $27.71 | $27.73 | $27.70 | $27.71 | $26.26 | 2,149 |
| 2021-07-28 | $27.43 | $27.49 | $27.24 | $27.46 | $26.03 | 100,872 |
| 2021-07-27 | $27.28 | $27.35 | $27.04 | $27.35 | $25.92 | 1,129 |
| 2021-07-26 | $27.36 | $27.53 | $27.31 | $27.53 | $26.09 | 3,937 |
| 2021-07-23 | $27.22 | $27.29 | $27.20 | $27.27 | $25.85 | 36,226 |
| 2021-07-22 | $27.20 | $27.25 | $27.06 | $27.22 | $25.80 | 12,774 |
| 2021-07-21 | $27.02 | $27.25 | $27.02 | $27.25 | $25.83 | 28,825 |
| 2021-07-20 | $26.49 | $26.75 | $26.44 | $26.75 | $25.35 | 5,691 |
| 2021-07-19 | $26.78 | $26.78 | $26.32 | $26.41 | $25.04 | 10,139 |
| 2021-07-16 | $27.47 | $27.47 | $27.25 | $27.25 | $25.83 | 57,083 |
| 2021-07-15 | $27.60 | $27.60 | $27.45 | $27.49 | $26.05 | 1,989 |
| 2021-07-14 | $27.92 | $27.95 | $27.62 | $27.71 | $26.27 | 6,727 |
| 2021-07-13 | $27.85 | $28.04 | $27.65 | $27.65 | $26.20 | 1,891 |
| 2021-07-12 | $27.79 | $27.94 | $27.60 | $27.79 | $26.34 | 9,142 |
| 2021-07-09 | $27.64 | $27.86 | $27.62 | $27.76 | $26.31 | 5,536 |
| 2021-07-08 | $27.21 | $27.35 | $26.94 | $27.27 | $25.84 | 9,630 |
| 2021-07-07 | $27.75 | $27.75 | $27.64 | $27.65 | $26.21 | 4,173 |
| 2021-07-06 | $28.20 | $28.65 | $27.39 | $27.67 | $26.22 | 10,224 |
| 2021-07-02 | $28.05 | $28.05 | $27.75 | $28.05 | $26.59 | 4,440 |
| 2021-07-01 | $28.00 | $28.30 | $27.71 | $27.93 | $26.47 | 8,048 |
| 2021-06-30 | $27.44 | $27.79 | $27.44 | $27.75 | $26.30 | 9,324 |
| 2021-06-29 | $27.90 | $27.91 | $27.80 | $27.84 | $26.39 | 10,356 |
| 2021-06-28 | $27.95 | $27.99 | $27.90 | $27.93 | $26.47 | 8,772 |
| 2021-06-25 | $28.14 | $28.18 | $28.02 | $28.08 | $26.61 | 6,174 |
| 2021-06-24 | $28.00 | $28.00 | $27.90 | $27.98 | $26.52 | 2,146 |
| 2021-06-23 | $28.44 | $28.46 | $28.34 | $28.42 | $26.33 | 5,707 |
| 2021-06-22 | $28.31 | $28.54 | $28.19 | $28.44 | $26.35 | 7,070 |
| 2021-06-21 | $28.03 | $28.30 | $28.03 | $28.30 | $26.22 | 1,313 |
| 2021-06-18 | $28.06 | $28.06 | $27.92 | $27.95 | $25.90 | 4,146 |
| 2021-06-17 | $28.82 | $28.82 | $28.54 | $28.58 | $26.48 | 6,761 |
| 2021-06-16 | $29.21 | $29.21 | $28.98 | $28.98 | $26.85 | 1,418 |
| 2021-06-15 | $29.16 | $29.30 | $29.04 | $29.25 | $27.10 | 6,804 |
| 2021-06-14 | $29.36 | $29.44 | $29.26 | $29.27 | $27.12 | 4,182 |
| 2021-06-11 | $29.27 | $29.27 | $29.23 | $29.25 | $27.11 | 1,657 |
| 2021-06-10 | $29.07 | $29.32 | $29.07 | $29.17 | $27.03 | 5,871 |
| 2021-06-09 | $29.15 | $29.20 | $29.08 | $29.08 | $26.94 | 111,641 |
| 2021-06-08 | $29.11 | $29.30 | $29.11 | $29.23 | $27.08 | 1,545 |
| 2021-06-07 | $29.36 | $29.36 | $29.20 | $29.32 | $27.17 | 6,005 |
| 2021-06-04 | $29.11 | $29.26 | $29.11 | $29.22 | $27.08 | 4,221 |
| 2021-06-03 | $29.03 | $29.04 | $28.88 | $29.04 | $26.91 | 8,800 |
| 2021-06-02 | $29.31 | $29.38 | $29.14 | $29.14 | $27.00 | 3,161 |
| 2021-06-01 | $29.03 | $29.16 | $29.00 | $29.13 | $26.99 | 34,858 |
| 2021-05-28 | $28.82 | $28.89 | $28.67 | $28.83 | $26.72 | 3,367 |
| 2021-05-27 | $28.80 | $28.80 | $28.64 | $28.73 | $26.62 | 61,327 |
| 2021-05-26 | $28.48 | $28.58 | $28.46 | $28.58 | $26.48 | 1,823 |
| 2021-05-25 | $28.71 | $28.71 | $28.56 | $28.70 | $26.59 | 8,683 |
| 2021-05-24 | $28.81 | $28.90 | $28.72 | $28.81 | $26.69 | 2,399 |
| 2021-05-21 | $28.78 | $28.87 | $28.75 | $28.75 | $26.64 | 13,518 |
| 2021-05-20 | $28.68 | $28.79 | $28.68 | $28.78 | $26.66 | 3,011 |
| 2021-05-19 | $28.89 | $28.89 | $28.55 | $28.67 | $26.57 | 8,443 |
| 2021-05-18 | $29.19 | $29.24 | $29.16 | $29.21 | $27.07 | 3,532 |
| 2021-05-17 | $28.89 | $28.93 | $28.78 | $28.93 | $26.81 | 47,343 |
| 2021-05-14 | $28.76 | $29.06 | $28.76 | $28.94 | $26.81 | 11,027 |
| 2021-05-13 | $28.76 | $28.76 | $28.48 | $28.58 | $26.49 | 9,944 |
| 2021-05-12 | $28.70 | $28.85 | $28.52 | $28.52 | $26.42 | 6,083 |
| 2021-05-11 | $28.82 | $28.98 | $28.63 | $28.98 | $26.85 | 12,407 |
| 2021-05-10 | $29.26 | $29.36 | $29.21 | $29.21 | $27.07 | 7,760 |
| 2021-05-07 | $29.00 | $29.17 | $29.00 | $29.12 | $26.98 | 2,850 |
| 2021-05-06 | $28.43 | $28.75 | $28.43 | $28.64 | $26.54 | 3,851 |
| 2021-05-05 | $28.10 | $28.27 | $27.89 | $28.27 | $26.20 | 2,507 |
| 2021-05-04 | $27.98 | $27.99 | $27.80 | $27.84 | $25.80 | 2,905 |
| 2021-05-03 | $27.99 | $28.17 | $27.99 | $28.13 | $26.06 | 3,280 |
| 2021-04-30 | $28.00 | $28.00 | $27.80 | $27.85 | $25.81 | 2,142 |
| 2021-04-29 | $28.24 | $28.24 | $28.00 | $28.10 | $26.03 | 5,453 |
| 2021-04-28 | $27.96 | $28.16 | $27.96 | $28.15 | $26.08 | 5,274 |
| 2021-04-27 | $27.96 | $27.99 | $27.85 | $27.88 | $25.84 | 2,335 |
| 2021-04-26 | $27.96 | $28.02 | $27.94 | $27.95 | $25.90 | 3,114 |
| 2021-04-23 | $27.70 | $27.86 | $27.58 | $27.86 | $25.81 | 7,098 |
| 2021-04-22 | $27.50 | $27.59 | $27.46 | $27.46 | $25.44 | 1,600 |
| 2021-04-21 | $27.64 | $27.69 | $27.64 | $27.69 | $25.65 | 957 |
| 2021-04-20 | $27.87 | $27.87 | $27.47 | $27.58 | $25.56 | 5,008 |
| 2021-04-19 | $28.07 | $28.10 | $27.95 | $28.05 | $25.99 | 10,375 |
| 2021-04-16 | $28.02 | $28.02 | $27.81 | $27.97 | $25.91 | 2,879 |
| 2021-04-15 | $27.84 | $28.03 | $27.77 | $27.91 | $25.86 | 10,794 |
| 2021-04-14 | $27.57 | $27.78 | $27.55 | $27.63 | $25.60 | 11,340 |
| 2021-04-13 | $27.45 | $27.75 | $27.40 | $27.61 | $25.58 | 5,334 |
| 2021-04-12 | $27.52 | $27.61 | $27.50 | $27.51 | $25.49 | 2,600 |
| 2021-04-09 | $27.70 | $27.78 | $27.63 | $27.68 | $25.65 | 3,679 |
| 2021-04-08 | $27.74 | $27.74 | $27.68 | $27.68 | $25.64 | 684 |
| 2021-04-07 | $27.78 | $27.81 | $27.58 | $27.58 | $25.56 | 24,996 |
| 2021-04-06 | $27.59 | $27.61 | $27.52 | $27.58 | $25.55 | 904 |
| 2021-04-05 | $27.43 | $27.70 | $27.43 | $27.64 | $25.61 | 22,595 |
| 2021-04-01 | $28.36 | $28.36 | $27.23 | $27.35 | $25.34 | 2,605 |
| 2021-03-31 | $27.17 | $27.17 | $27.00 | $27.00 | $25.02 | 6,949 |
| 2021-03-30 | $27.39 | $27.39 | $27.01 | $27.09 | $25.10 | 4,942 |
| 2021-03-29 | $27.35 | $27.38 | $27.05 | $27.24 | $25.24 | 6,439 |
| 2021-03-26 | $26.98 | $27.40 | $26.98 | $27.40 | $25.39 | 7,798 |
| 2021-03-25 | $26.89 | $27.04 | $26.55 | $27.04 | $25.06 | 14,977 |
| 2021-03-24 | $26.92 | $27.09 | $26.92 | $27.02 | $24.91 | 5,357 |
| 2021-03-23 | $27.11 | $27.13 | $26.89 | $26.89 | $24.79 | 1,691 |
| 2021-03-22 | $27.60 | $27.62 | $27.46 | $27.49 | $25.34 | 6,480 |
| 2021-03-19 | $27.50 | $27.70 | $27.43 | $27.62 | $25.47 | 12,123 |
| 2021-03-18 | $27.66 | $27.80 | $27.52 | $27.52 | $25.38 | 2,394 |
| 2021-03-17 | $27.54 | $27.67 | $27.54 | $27.67 | $25.51 | 1,434 |
| 2021-03-16 | $27.45 | $27.59 | $27.45 | $27.53 | $25.38 | 2,157 |
| 2021-03-15 | $27.65 | $27.70 | $27.49 | $27.60 | $25.44 | 6,565 |
| 2021-03-12 | $27.66 | $27.89 | $27.66 | $27.89 | $25.72 | 3,419 |
| 2021-03-11 | $27.58 | $27.90 | $27.58 | $27.89 | $25.72 | 8,016 |
| 2021-03-10 | $27.26 | $27.48 | $27.26 | $27.43 | $25.29 | 8,098 |
| 2021-03-09 | $27.25 | $27.41 | $27.16 | $27.18 | $25.06 | 2,595 |
| 2021-03-08 | $27.11 | $27.18 | $27.11 | $27.18 | $25.06 | 5,944 |
| 2021-03-05 | $26.99 | $26.99 | $26.66 | $26.91 | $24.81 | 3,151 |
| 2021-03-04 | $26.96 | $27.07 | $26.58 | $26.74 | $24.66 | 6,755 |
| 2021-03-03 | $27.15 | $27.15 | $27.14 | $27.14 | $25.02 | 1,412 |
| 2021-03-02 | $26.70 | $26.78 | $26.70 | $26.72 | $24.63 | 975 |
| 2021-03-01 | $26.82 | $26.92 | $26.75 | $26.84 | $24.74 | 7,293 |
| 2021-02-26 | $26.68 | $26.68 | $26.23 | $26.24 | $24.20 | 5,635 |
| 2021-02-25 | $27.44 | $27.44 | $26.70 | $26.70 | $24.62 | 2,079 |
| 2021-02-24 | $26.91 | $27.14 | $26.83 | $27.01 | $24.91 | 3,757 |
| 2021-02-23 | $26.99 | $27.01 | $26.58 | $26.99 | $24.89 | 2,389 |
| 2021-02-22 | $26.92 | $27.08 | $26.87 | $27.08 | $24.97 | 3,425 |
| 2021-02-19 | $26.63 | $26.75 | $26.63 | $26.68 | $24.60 | 799 |
| 2021-02-18 | $26.36 | $26.36 | $26.36 | $26.36 | $24.30 | 223 |
| 2021-02-17 | $26.46 | $26.58 | $26.30 | $26.58 | $24.51 | 1,766 |
| 2021-02-16 | $26.51 | $26.80 | $26.51 | $26.73 | $24.64 | 3,724 |
| 2021-02-12 | $26.21 | $26.21 | $26.21 | $26.21 | $24.17 | 33,845 |
| 2021-02-11 | $26.02 | $26.02 | $25.94 | $25.94 | $23.92 | 3,813 |
| 2021-02-10 | $25.99 | $25.99 | $25.87 | $25.87 | $23.85 | 1,385 |
| 2021-02-09 | $25.90 | $25.90 | $25.90 | $25.90 | $23.88 | 29 |
| 2021-02-08 | $25.68 | $25.84 | $25.68 | $25.79 | $23.78 | 1,532 |
| 2021-02-05 | $25.47 | $25.50 | $25.45 | $25.50 | $23.51 | 1,574 |
| 2021-02-04 | $25.22 | $25.35 | $25.14 | $25.35 | $23.37 | 1,320 |
| 2021-02-03 | $25.09 | $25.16 | $25.07 | $25.12 | $23.17 | 1,063 |
| 2021-02-02 | $25.06 | $25.06 | $24.99 | $24.99 | $23.04 | 679 |
| 2021-02-01 | $24.77 | $24.77 | $24.66 | $24.66 | $22.73 | 705 |
| 2021-01-29 | $24.64 | $24.64 | $24.28 | $24.30 | $22.41 | 1,778 |
| 2021-01-28 | $24.78 | $25.13 | $24.78 | $25.05 | $23.10 | 3,801 |
| 2021-01-27 | $24.89 | $24.95 | $24.70 | $24.70 | $22.78 | 8,391 |
| 2021-01-26 | $25.37 | $25.44 | $25.36 | $25.37 | $23.39 | 769 |
| 2021-01-25 | $25.24 | $25.39 | $25.24 | $25.39 | $23.41 | 933 |
| 2021-01-22 | $25.50 | $25.59 | $25.37 | $25.43 | $23.44 | 2,309 |
| 2021-01-21 | $25.85 | $25.85 | $25.54 | $25.62 | $23.62 | 3,060 |
| 2021-01-20 | $25.58 | $25.79 | $25.57 | $25.79 | $23.78 | 2,710 |
| 2021-01-19 | $25.42 | $25.42 | $25.37 | $25.37 | $23.39 | 743 |
| 2021-01-15 | $25.70 | $25.70 | $25.16 | $25.56 | $23.56 | 4,894 |
| 2021-01-14 | $25.56 | $25.75 | $25.56 | $25.75 | $23.74 | 5,880 |
| 2021-01-13 | $25.49 | $25.71 | $25.49 | $25.62 | $23.62 | 4,530 |
| 2021-01-12 | $25.47 | $25.53 | $25.43 | $25.43 | $23.44 | 989 |
| 2021-01-11 | $25.27 | $25.27 | $25.02 | $25.11 | $23.15 | 3,492 |
| 2021-01-08 | $25.54 | $25.65 | $25.37 | $25.65 | $23.65 | 1,140 |
| 2021-01-07 | $25.46 | $25.49 | $25.46 | $25.49 | $23.50 | 644 |
| 2021-01-06 | $25.00 | $25.38 | $25.00 | $25.36 | $23.38 | 1,596 |
| 2021-01-05 | $24.57 | $24.83 | $24.57 | $24.80 | $22.86 | 2,058 |
| 2021-01-04 | $24.81 | $24.81 | $24.27 | $24.37 | $22.47 | 4,317 |
| 2020-12-31 | $24.20 | $24.20 | $24.16 | $24.16 | $22.28 | 629 |
| 2020-12-30 | $24.50 | $24.52 | $24.36 | $24.36 | $22.46 | 1,720 |
| 2020-12-29 | $24.38 | $24.44 | $24.29 | $24.29 | $22.40 | 2,256 |
| 2020-12-28 | $24.36 | $24.36 | $24.14 | $24.21 | $22.32 | 3,778 |
| 2020-12-24 | $24.07 | $24.07 | $24.07 | $24.07 | $22.19 | 113 |
| 2020-12-23 | $23.92 | $24.13 | $23.92 | $24.06 | $22.18 | 2,069 |
| 2020-12-22 | $23.92 | $24.00 | $23.92 | $24.00 | $21.88 | 473 |
| 2020-12-21 | $24.35 | $24.35 | $23.95 | $24.07 | $21.95 | 1,773 |
| 2020-12-18 | $24.50 | $24.50 | $24.47 | $24.47 | $22.31 | 409 |
| 2020-12-17 | $24.56 | $24.56 | $24.56 | $24.56 | $22.39 | 356 |
| 2020-12-16 | $24.43 | $24.46 | $24.33 | $24.34 | $22.19 | 3,195 |
| 2020-12-15 | $24.18 | $24.29 | $24.10 | $24.16 | $22.03 | 10,914 |
| 2020-12-14 | $24.16 | $24.36 | $24.00 | $24.00 | $21.88 | 2,051 |
| 2020-12-11 | $23.75 | $23.89 | $23.75 | $23.83 | $21.72 | 958 |
| 2020-12-10 | $23.97 | $24.07 | $23.97 | $24.07 | $21.95 | 3,275 |
| 2020-12-09 | $24.00 | $24.00 | $23.94 | $23.97 | $21.85 | 501 |
| 2020-12-08 | $23.85 | $23.90 | $23.77 | $23.83 | $21.72 | 1,141 |
| 2020-12-07 | $23.93 | $24.00 | $23.71 | $23.91 | $21.80 | 24,329 |
| 2020-12-04 | $24.01 | $24.15 | $24.01 | $24.15 | $22.01 | 3,463 |
| 2020-12-03 | $23.81 | $23.81 | $23.63 | $23.75 | $21.65 | 3,772 |
| 2020-12-02 | $23.35 | $23.46 | $23.35 | $23.41 | $21.34 | 201,654 |
| 2020-12-01 | $23.33 | $23.39 | $23.23 | $23.39 | $21.32 | 1,261 |
| 2020-11-30 | $23.32 | $23.32 | $22.80 | $22.88 | $20.86 | 2,053 |
| 2020-11-27 | $23.44 | $23.44 | $23.29 | $23.42 | $21.35 | 1,334 |
| 2020-11-25 | $23.17 | $23.30 | $23.17 | $23.24 | $21.18 | 3,212 |
| 2020-11-24 | $23.13 | $23.44 | $23.09 | $23.44 | $21.37 | 4,554 |
| 2020-11-23 | $22.94 | $22.95 | $22.83 | $22.84 | $20.83 | 1,287 |
| 2020-11-20 | $22.53 | $22.53 | $22.53 | $22.53 | $20.54 | 208 |
| 2020-11-19 | $22.35 | $22.54 | $22.35 | $22.54 | $20.55 | 962 |
| 2020-11-18 | $22.65 | $22.65 | $22.44 | $22.44 | $20.46 | 2,229 |
| 2020-11-17 | $22.22 | $22.60 | $22.22 | $22.44 | $20.45 | 3,727 |
| 2020-11-16 | $22.28 | $22.35 | $22.17 | $22.29 | $20.32 | 3,372 |
| 2020-11-13 | $21.92 | $22.01 | $21.92 | $22.01 | $20.07 | 1,289 |
| 2020-11-12 | $21.80 | $21.86 | $21.52 | $21.59 | $19.68 | 2,213 |
| 2020-11-11 | $22.16 | $22.16 | $22.02 | $22.08 | $20.13 | 2,366 |
| 2020-11-10 | $22.09 | $22.17 | $22.08 | $22.08 | $20.13 | 6,057 |
| 2020-11-09 | $21.85 | $21.85 | $21.85 | $21.85 | $19.92 | 263 |
| 2020-11-06 | $20.96 | $20.99 | $20.95 | $20.95 | $19.10 | 1,441 |
| 2020-11-05 | $20.90 | $20.90 | $20.80 | $20.82 | $18.98 | 1,895 |
| 2020-11-04 | $20.57 | $20.57 | $20.44 | $20.48 | $18.67 | 853 |
| 2020-11-03 | $20.36 | $20.36 | $20.36 | $20.36 | $18.56 | 210 |
| 2020-11-02 | $19.76 | $19.89 | $19.76 | $19.89 | $18.13 | 2,077 |
| 2020-10-30 | $19.65 | $19.70 | $19.44 | $19.70 | $17.96 | 2,554 |
| 2020-10-29 | $19.78 | $19.81 | $19.56 | $19.56 | $17.84 | 12,343 |
| 2020-10-28 | $19.91 | $19.91 | $19.72 | $19.75 | $18.01 | 2,099 |
| 2020-10-27 | $20.38 | $20.39 | $20.32 | $20.33 | $18.54 | 1,391 |
| 2020-10-26 | $20.67 | $20.67 | $20.47 | $20.54 | $18.72 | 1,024 |
| 2020-10-23 | $20.79 | $20.91 | $20.79 | $20.91 | $19.06 | 1,214 |
| 2020-10-22 | $20.70 | $20.70 | $20.67 | $20.67 | $18.85 | 404 |
| 2020-10-21 | $20.64 | $20.64 | $20.64 | $20.64 | $18.81 | 8 |
| 2020-10-20 | $20.61 | $20.61 | $20.58 | $20.58 | $18.77 | 1,066 |
| 2020-10-19 | $20.49 | $20.58 | $20.49 | $20.52 | $18.70 | 567 |
| 2020-10-16 | $20.54 | $20.57 | $20.43 | $20.43 | $18.62 | 601 |
| 2020-10-15 | $20.35 | $20.45 | $20.07 | $20.45 | $18.65 | 1,523 |
| 2020-10-14 | $20.54 | $20.56 | $20.50 | $20.56 | $18.75 | 419 |
| 2020-10-13 | $20.53 | $20.53 | $20.53 | $20.53 | $18.72 | 208 |
| 2020-10-12 | $20.80 | $20.83 | $20.71 | $20.76 | $18.93 | 3,028 |
| 2020-10-09 | $20.76 | $20.79 | $20.74 | $20.78 | $18.95 | 2,046 |
| 2020-10-08 | $20.61 | $20.72 | $20.61 | $20.68 | $18.85 | 6,043 |
| 2020-10-07 | $20.58 | $20.65 | $20.48 | $20.56 | $18.74 | 3,122 |
| 2020-10-06 | $20.49 | $20.81 | $20.36 | $20.36 | $18.56 | 1,109 |
| 2020-10-05 | $20.36 | $20.39 | $20.27 | $20.32 | $18.53 | 3,710 |
| 2020-10-02 | $19.94 | $20.15 | $19.91 | $20.15 | $18.37 | 5,281 |
| 2020-10-01 | $19.90 | $20.19 | $19.90 | $20.11 | $18.34 | 1,284 |
| 2020-09-30 | $19.98 | $19.98 | $19.91 | $19.91 | $18.15 | 423 |
| 2020-09-29 | $20.00 | $20.15 | $19.89 | $19.94 | $18.18 | 2,048 |
| 2020-09-28 | $19.92 | $20.01 | $19.76 | $20.01 | $18.24 | 913 |
| 2020-09-25 | $19.64 | $19.64 | $19.55 | $19.55 | $17.82 | 2,191 |
| 2020-09-24 | $19.83 | $19.83 | $19.60 | $19.63 | $17.90 | 831 |
| 2020-09-23 | $20.08 | $20.11 | $19.81 | $19.81 | $17.90 | 1,613 |
| 2020-09-22 | $20.06 | $20.11 | $20.00 | $20.11 | $18.17 | 654 |
| 2020-09-21 | $20.41 | $20.41 | $20.02 | $20.03 | $18.10 | 2,022 |
| 2020-09-18 | $20.94 | $21.02 | $20.71 | $20.71 | $18.72 | 2,703 |
| 2020-09-17 | $20.95 | $20.95 | $20.91 | $20.93 | $18.91 | 324 |
| 2020-09-16 | $21.02 | $21.02 | $21.02 | $21.02 | $18.99 | 84 |
| 2020-09-15 | $20.95 | $20.95 | $20.93 | $20.93 | $18.91 | 1,745 |
| 2020-09-14 | $20.87 | $20.87 | $20.81 | $20.81 | $18.80 | 329 |
| 2020-09-11 | $20.68 | $20.68 | $20.68 | $20.68 | $18.69 | 116 |
| 2020-09-10 | $20.76 | $20.76 | $20.62 | $20.62 | $18.63 | 584 |
| 2020-09-09 | $20.78 | $20.96 | $20.78 | $20.96 | $18.94 | 905 |
| 2020-09-08 | $20.61 | $20.69 | $20.61 | $20.62 | $18.63 | 1,006 |
| 2020-09-04 | $20.63 | $20.92 | $20.63 | $20.92 | $18.90 | 419 |
| 2020-09-03 | $20.84 | $20.89 | $20.84 | $20.89 | $18.87 | 361 |
| 2020-09-02 | $21.14 | $21.14 | $21.11 | $21.11 | $19.08 | 757 |
| 2020-09-01 | $21.01 | $21.01 | $20.97 | $20.98 | $18.95 | 5,673 |
| 2020-08-31 | $21.08 | $21.16 | $21.02 | $21.04 | $19.01 | 1,873 |
| 2020-08-28 | $21.18 | $21.20 | $21.14 | $21.16 | $19.12 | 862 |
| 2020-08-27 | $21.23 | $21.23 | $20.95 | $21.00 | $18.98 | 1,633 |
| 2020-08-26 | $21.20 | $21.22 | $21.16 | $21.16 | $19.12 | 3,080 |
| 2020-08-25 | $21.12 | $21.13 | $21.01 | $21.10 | $19.07 | 1,714 |
| 2020-08-24 | $20.84 | $21.08 | $20.84 | $21.04 | $19.01 | 2,817 |
| 2020-08-21 | $20.77 | $20.77 | $20.77 | $20.77 | $18.77 | 272 |
| 2020-08-20 | $20.99 | $20.99 | $20.99 | $20.99 | $18.97 | 151 |
| 2020-08-19 | $21.08 | $21.17 | $21.08 | $21.17 | $19.13 | 758 |
| 2020-08-18 | $21.15 | $21.15 | $21.15 | $21.15 | $19.11 | 336 |
| 2020-08-17 | $21.14 | $21.14 | $21.13 | $21.14 | $19.10 | 352 |
| 2020-08-14 | $20.95 | $21.02 | $20.93 | $20.93 | $18.91 | 5,611 |
| 2020-08-13 | $21.27 | $21.27 | $21.04 | $21.04 | $19.01 | 4,280 |
| 2020-08-12 | $21.12 | $21.29 | $21.12 | $21.29 | $19.23 | 126 |
| 2020-08-11 | $21.00 | $21.19 | $20.77 | $20.82 | $18.81 | 8,795 |
| 2020-08-10 | $20.61 | $20.74 | $20.54 | $20.58 | $18.60 | 2,834 |
| 2020-08-07 | $20.55 | $20.61 | $20.55 | $20.61 | $18.63 | 548 |
| 2020-08-06 | $20.28 | $20.58 | $20.01 | $20.58 | $18.60 | 3,012 |
| 2020-08-05 | $20.34 | $20.59 | $20.34 | $20.52 | $18.54 | 1,256 |
| 2020-08-04 | $20.35 | $20.35 | $20.00 | $20.06 | $18.13 | 21,384 |
| 2020-08-03 | $19.80 | $20.00 | $19.68 | $19.96 | $18.04 | 1,032 |
| 2020-07-31 | $19.64 | $19.64 | $19.62 | $19.62 | $17.73 | 382 |
| 2020-07-30 | $19.69 | $19.79 | $19.69 | $19.79 | $17.88 | 7,562 |
| 2020-07-29 | $20.14 | $20.14 | $20.14 | $20.14 | $18.20 | 780 |
| 2020-07-28 | $20.15 | $20.15 | $20.15 | $20.15 | $18.21 | 268 |
| 2020-07-27 | $20.20 | $20.27 | $20.20 | $20.27 | $18.31 | 9,750 |
| 2020-07-24 | $19.96 | $20.11 | $19.96 | $20.11 | $18.17 | 750 |
| 2020-07-23 | $20.13 | $20.20 | $20.02 | $20.02 | $18.09 | 4,717 |
| 2020-07-22 | $20.15 | $20.18 | $20.13 | $20.13 | $18.19 | 823 |
| 2020-07-21 | $20.05 | $20.20 | $20.05 | $20.06 | $18.13 | 1,302 |
| 2020-07-20 | $19.95 | $19.98 | $19.95 | $19.98 | $18.05 | 400 |
| 2020-07-17 | $19.86 | $19.95 | $19.86 | $19.89 | $17.97 | 603 |
| 2020-07-16 | $19.95 | $19.95 | $19.95 | $19.95 | $18.03 | 160 |
| 2020-07-15 | $19.85 | $20.04 | $19.85 | $19.98 | $18.05 | 400 |
| 2020-07-14 | $19.62 | $19.76 | $19.62 | $19.76 | $17.86 | 400 |
| 2020-07-13 | $19.44 | $19.44 | $19.44 | $19.44 | $17.57 | 335 |
| 2020-07-10 | $19.35 | $19.52 | $19.33 | $19.52 | $17.64 | 500 |
| 2020-07-09 | $19.19 | $19.19 | $19.19 | $19.19 | $17.34 | 252 |
| 2020-07-08 | $19.53 | $19.53 | $19.48 | $19.48 | $17.60 | 700 |
| 2020-07-07 | $19.50 | $19.58 | $19.50 | $19.58 | $17.69 | 1,900 |
| 2020-07-06 | $19.56 | $19.70 | $19.56 | $19.70 | $17.80 | 1,270 |
| 2020-07-02 | $19.32 | $19.32 | $19.32 | $19.32 | $17.46 | 223 |
| 2020-07-01 | $19.48 | $19.48 | $19.12 | $19.18 | $17.33 | 3,152 |
| 2020-06-30 | $18.97 | $19.18 | $18.95 | $19.18 | $17.33 | 840 |
| 2020-06-29 | $18.96 | $19.09 | $18.95 | $19.04 | $17.21 | 620 |
| 2020-06-26 | $19.13 | $19.13 | $18.85 | $19.01 | $17.18 | 8,000 |
| 2020-06-25 | $19.07 | $19.20 | $18.84 | $19.20 | $17.35 | 1,528 |
| 2020-06-24 | $19.50 | $19.62 | $19.26 | $19.31 | $17.24 | 7,700 |
| 2020-06-23 | $19.83 | $19.85 | $19.77 | $19.85 | $17.72 | 3,802 |
| 2020-06-22 | $19.40 | $19.48 | $19.37 | $19.45 | $17.36 | 1,500 |
| 2020-06-19 | $19.68 | $19.68 | $19.32 | $19.32 | $17.25 | 5,414 |
| 2020-06-18 | $19.57 | $19.58 | $19.49 | $19.49 | $17.40 | 4,537 |
| 2020-06-17 | $19.64 | $19.89 | $19.64 | $19.89 | $17.76 | 4,244 |
| 2020-06-16 | $20.05 | $20.10 | $19.64 | $19.64 | $17.53 | 2,907 |
| 2020-06-15 | $19.06 | $19.60 | $19.05 | $19.46 | $17.37 | 6,467 |
| 2020-06-12 | $19.45 | $19.50 | $19.26 | $19.50 | $17.41 | 1,600 |
| 2020-06-11 | $19.85 | $19.85 | $19.12 | $19.12 | $17.07 | 2,300 |
| 2020-06-10 | $20.55 | $20.55 | $20.50 | $20.50 | $18.30 | 1,200 |
| 2020-06-09 | $20.56 | $20.76 | $20.56 | $20.69 | $18.47 | 1,242 |
| 2020-06-08 | $21.02 | $21.37 | $20.82 | $21.06 | $18.80 | 14,205 |
| 2020-06-05 | $20.58 | $20.80 | $20.57 | $20.64 | $18.42 | 3,600 |
| 2020-06-04 | $19.93 | $20.09 | $19.93 | $20.09 | $17.93 | 527 |
| 2020-06-03 | $19.85 | $20.00 | $19.73 | $20.00 | $17.85 | 6,695 |
| 2020-06-02 | $19.36 | $19.67 | $19.30 | $19.57 | $17.47 | 2,600 |
| 2020-06-01 | $18.77 | $19.19 | $18.77 | $19.19 | $17.13 | 1,622 |
| 2020-05-29 | $18.63 | $18.77 | $18.63 | $18.77 | $16.76 | 300 |
| 2020-05-28 | $18.89 | $19.01 | $18.89 | $18.90 | $16.87 | 4,800 |
| 2020-05-27 | $18.79 | $18.82 | $18.77 | $18.82 | $16.80 | 729 |
| 2020-05-26 | $18.29 | $18.59 | $18.22 | $18.50 | $16.51 | 15,851 |
| 2020-05-22 | $17.57 | $17.66 | $17.57 | $17.66 | $15.76 | 591 |
| 2020-05-21 | $17.68 | $17.74 | $17.62 | $17.62 | $15.73 | 2,700 |
| 2020-05-20 | $17.87 | $17.87 | $17.75 | $17.75 | $15.84 | 900 |
| 2020-05-19 | $17.68 | $17.74 | $17.57 | $17.57 | $15.68 | 1,797 |
| 2020-05-18 | $17.65 | $17.65 | $17.54 | $17.59 | $15.70 | 1,100 |
| 2020-05-15 | $16.89 | $16.94 | $16.75 | $16.92 | $15.10 | 5,100 |
| 2020-05-14 | $16.40 | $16.71 | $16.40 | $16.71 | $14.92 | 1,851 |
| 2020-05-13 | $17.17 | $17.19 | $16.86 | $16.86 | $15.05 | 1,300 |
| 2020-05-12 | $17.48 | $17.48 | $17.32 | $17.32 | $15.46 | 1,400 |
| 2020-05-11 | $17.43 | $17.48 | $17.38 | $17.43 | $15.56 | 1,740 |
| 2020-05-08 | $17.54 | $17.54 | $17.52 | $17.54 | $15.66 | 1,300 |
| 2020-05-07 | $17.45 | $17.45 | $17.27 | $17.33 | $15.47 | 1,700 |
| 2020-05-06 | $17.26 | $17.27 | $17.11 | $17.11 | $15.27 | 300 |
| 2020-05-05 | $17.32 | $17.32 | $17.26 | $17.26 | $15.41 | 1,700 |
| 2020-05-04 | $17.10 | $17.22 | $16.86 | $17.22 | $15.37 | 40,633 |
| 2020-05-01 | $17.30 | $17.34 | $17.07 | $17.25 | $15.40 | 3,900 |
| 2020-04-30 | $17.81 | $17.81 | $17.52 | $17.57 | $15.68 | 5,885 |
| 2020-04-29 | $17.90 | $18.15 | $17.90 | $18.11 | $16.17 | 800 |
| 2020-04-28 | $17.40 | $17.46 | $17.27 | $17.27 | $15.42 | 2,800 |
| 2020-04-27 | $16.90 | $16.97 | $16.83 | $16.97 | $15.15 | 4,500 |
| 2020-04-24 | $16.71 | $16.86 | $16.71 | $16.78 | $14.98 | 2,514 |
| 2020-04-23 | $16.79 | $16.79 | $16.55 | $16.55 | $14.77 | 999 |
| 2020-04-22 | $16.38 | $16.51 | $16.22 | $16.38 | $14.62 | 2,008 |
| 2020-04-21 | $16.12 | $16.18 | $16.12 | $16.18 | $14.44 | 700 |
| 2020-04-20 | $16.74 | $16.75 | $16.47 | $16.47 | $14.70 | 1,900 |
| 2020-04-17 | $16.60 | $16.64 | $16.57 | $16.57 | $14.79 | 4,000 |
| 2020-04-16 | $16.30 | $16.33 | $16.18 | $16.18 | $14.44 | 2,600 |
| 2020-04-15 | $16.56 | $16.56 | $16.38 | $16.38 | $14.62 | 11,153 |
| 2020-04-14 | $17.20 | $17.30 | $16.98 | $17.16 | $15.32 | 3,946 |
| 2020-04-13 | $16.73 | $17.28 | $16.73 | $17.10 | $15.26 | 4,554 |
| 2020-04-09 | $16.84 | $17.19 | $16.79 | $16.90 | $15.09 | 5,265 |
| 2020-04-08 | $16.43 | $16.70 | $16.39 | $16.46 | $14.69 | 1,839 |
| 2020-04-07 | $16.85 | $17.00 | $16.39 | $16.39 | $14.63 | 17,273 |
| 2020-04-06 | $16.10 | $16.22 | $15.99 | $16.13 | $14.40 | 5,254 |
| 2020-04-03 | $15.51 | $15.76 | $15.13 | $15.13 | $13.51 | 7,340 |
| 2020-04-02 | $15.62 | $16.01 | $15.62 | $15.81 | $14.11 | 2,055 |
| 2020-04-01 | $15.71 | $15.83 | $15.52 | $15.58 | $13.91 | 4,383 |
| 2020-03-31 | $16.21 | $16.35 | $16.21 | $16.26 | $14.51 | 5,000 |
| 2020-03-30 | $16.00 | $16.24 | $15.68 | $16.15 | $14.42 | 1,478 |
| 2020-03-27 | $15.85 | $16.01 | $15.85 | $16.00 | $14.28 | 1,500 |
| 2020-03-26 | $16.11 | $16.27 | $16.10 | $16.17 | $14.43 | 4,300 |
| 2020-03-25 | $15.40 | $16.28 | $15.33 | $15.94 | $14.00 | 10,964 |
| 2020-03-24 | $14.93 | $15.40 | $14.93 | $15.40 | $13.52 | 25,200 |
| 2020-03-23 | $14.49 | $14.56 | $14.13 | $14.14 | $12.42 | 10,688 |
| 2020-03-20 | $14.88 | $15.13 | $14.38 | $14.38 | $12.63 | 7,200 |
| 2020-03-19 | $14.45 | $14.83 | $14.29 | $14.77 | $12.97 | 4,522 |
| 2020-03-18 | $14.96 | $14.96 | $14.09 | $14.31 | $12.57 | 9,440 |
| 2020-03-17 | $15.00 | $15.53 | $15.00 | $15.45 | $13.57 | 29,003 |
| 2020-03-16 | $16.00 | $16.00 | $15.09 | $15.09 | $13.25 | 15,428 |
| 2020-03-13 | $16.86 | $17.00 | $16.14 | $16.99 | $14.92 | 10,738 |
| 2020-03-12 | $17.80 | $17.80 | $16.02 | $16.20 | $14.23 | 21,454 |
| 2020-03-11 | $18.75 | $18.97 | $18.15 | $18.16 | $15.95 | 4,427 |
| 2020-03-10 | $19.34 | $19.45 | $18.61 | $19.04 | $16.72 | 20,106 |
| 2020-03-09 | $19.11 | $19.30 | $18.29 | $18.31 | $16.08 | 31,622 |
| 2020-03-06 | $20.66 | $20.66 | $20.21 | $20.27 | $17.80 | 12,379 |
| 2020-03-05 | $21.03 | $21.03 | $20.70 | $20.86 | $18.32 | 10,004 |
| 2020-03-04 | $21.46 | $21.48 | $21.41 | $21.44 | $18.83 | 1,200 |
| 2020-03-03 | $21.30 | $21.38 | $20.86 | $21.06 | $18.49 | 242,586 |
| 2020-03-02 | $20.89 | $21.13 | $20.85 | $21.13 | $18.56 | 5,403 |
| 2020-02-28 | $20.69 | $21.00 | $20.53 | $20.80 | $18.27 | 33,779 |
| 2020-02-27 | $21.49 | $21.60 | $21.35 | $21.35 | $18.75 | 8,900 |
| 2020-02-26 | $22.26 | $22.47 | $22.08 | $22.08 | $19.39 | 9,093 |
| 2020-02-25 | $22.64 | $22.64 | $22.27 | $22.28 | $19.57 | 4,300 |
| 2020-02-24 | $22.84 | $22.87 | $22.46 | $22.54 | $19.79 | 13,200 |
| 2020-02-21 | $23.59 | $23.61 | $23.56 | $23.56 | $20.69 | 2,821 |
| 2020-02-20 | $23.66 | $23.66 | $23.65 | $23.65 | $20.77 | 500 |
| 2020-02-19 | $23.70 | $23.70 | $23.66 | $23.68 | $20.80 | 12,400 |
| 2020-02-18 | $23.86 | $23.86 | $23.60 | $23.60 | $20.73 | 5,993 |
| 2020-02-14 | $24.03 | $24.03 | $23.89 | $23.92 | $21.01 | 5,511 |
| 2020-02-13 | $23.97 | $24.01 | $23.90 | $23.96 | $21.04 | 3,801 |
| 2020-02-12 | $24.06 | $24.10 | $24.05 | $24.05 | $21.12 | 6,700 |
| 2020-02-11 | $23.73 | $23.91 | $23.73 | $23.81 | $20.91 | 13,113 |
| 2020-02-10 | $23.67 | $23.72 | $23.67 | $23.72 | $20.83 | 3,465 |
| 2020-02-07 | $23.69 | $23.69 | $23.53 | $23.62 | $20.74 | 2,979 |
| 2020-02-06 | $23.87 | $23.88 | $23.83 | $23.88 | $20.97 | 1,976 |
| 2020-02-05 | $23.76 | $23.79 | $23.76 | $23.79 | $20.89 | 2,020 |
| 2020-02-04 | $23.58 | $23.62 | $23.56 | $23.56 | $20.69 | 2,300 |
| 2020-02-03 | $23.45 | $23.45 | $23.30 | $23.38 | $20.53 | 6,687 |
| 2020-01-31 | $23.45 | $23.49 | $23.37 | $23.37 | $20.52 | 1,500 |
| 2020-01-30 | $23.57 | $23.65 | $23.48 | $23.65 | $20.77 | 1,730 |
| 2020-01-29 | $23.75 | $23.75 | $23.68 | $23.68 | $20.80 | 3,337 |
| 2020-01-28 | $23.71 | $23.71 | $23.69 | $23.69 | $20.80 | 1,000 |
| 2020-01-27 | $23.86 | $23.86 | $23.49 | $23.61 | $20.73 | 5,679 |
| 2020-01-24 | $24.16 | $24.16 | $24.01 | $24.05 | $21.12 | 4,165 |
| 2020-01-23 | $24.22 | $24.22 | $24.03 | $24.11 | $21.17 | 3,722 |
| 2020-01-22 | $24.29 | $24.29 | $24.25 | $24.25 | $21.30 | 1,900 |
| 2020-01-21 | $24.33 | $24.36 | $24.24 | $24.30 | $21.34 | 10,093 |
| 2020-01-17 | $24.38 | $24.38 | $24.29 | $24.33 | $21.37 | 7,514 |
| 2020-01-16 | $24.39 | $24.39 | $24.36 | $24.37 | $21.40 | 2,508 |
| 2020-01-15 | $24.36 | $24.40 | $24.36 | $24.40 | $21.43 | 2,906 |
| 2020-01-14 | $24.42 | $24.42 | $24.35 | $24.41 | $21.44 | 4,090 |
| 2020-01-13 | $24.29 | $24.37 | $24.29 | $24.37 | $21.40 | 4,318 |
| 2020-01-10 | $24.34 | $24.35 | $24.25 | $24.31 | $21.35 | 3,108 |
| 2020-01-09 | $24.30 | $24.30 | $24.24 | $24.28 | $21.32 | 1,600 |
| 2020-01-08 | $24.32 | $24.35 | $24.28 | $24.28 | $21.32 | 3,025 |
| 2020-01-07 | $24.36 | $24.36 | $24.32 | $24.36 | $21.39 | 1,900 |
| 2020-01-06 | $24.32 | $24.47 | $24.20 | $24.43 | $21.45 | 5,049 |
| 2020-01-03 | $24.38 | $24.38 | $24.26 | $24.31 | $21.35 | 656 |
| 2020-01-02 | $24.56 | $24.71 | $24.44 | $24.66 | $21.66 | 3,224 |
| 2019-12-31 | $24.37 | $24.51 | $24.32 | $24.37 | $21.40 | 2,908 |
| 2019-12-30 | $24.50 | $24.50 | $24.37 | $24.45 | $21.47 | 1,680 |
| 2019-12-27 | $24.50 | $24.50 | $24.50 | $24.50 | $21.52 | 73 |
| 2019-12-26 | $24.40 | $24.66 | $24.29 | $24.66 | $21.66 | 5,500 |
| 2019-12-24 | $24.43 | $24.44 | $24.41 | $24.41 | $21.28 | 1,700 |
| 2019-12-23 | $24.54 | $24.64 | $24.46 | $24.59 | $21.44 | 1,549 |
| 2019-12-20 | $24.46 | $24.57 | $24.46 | $24.52 | $21.37 | 6,215 |
| 2019-12-19 | $24.45 | $24.60 | $24.45 | $24.53 | $21.38 | 609 |
| 2019-12-18 | $24.53 | $24.61 | $24.47 | $24.47 | $21.33 | 3,243 |
| 2019-12-17 | $24.66 | $24.67 | $24.57 | $24.57 | $21.42 | 1,500 |
| 2019-12-16 | $24.63 | $24.82 | $24.63 | $24.64 | $21.48 | 3,940 |
| 2019-12-13 | $24.17 | $24.63 | $24.17 | $24.31 | $21.19 | 5,400 |
| 2019-12-12 | $23.84 | $24.15 | $23.84 | $24.14 | $21.04 | 1,785 |
| 2019-12-11 | $23.77 | $23.93 | $23.77 | $23.88 | $20.82 | 46,753 |
| 2019-12-10 | $23.75 | $23.80 | $23.75 | $23.77 | $20.72 | 2,700 |
| 2019-12-09 | $23.76 | $23.93 | $23.76 | $23.86 | $20.80 | 9,733 |
| 2019-12-06 | $23.79 | $23.85 | $23.74 | $23.84 | $20.78 | 2,321 |
| 2019-12-05 | $23.58 | $23.59 | $23.51 | $23.53 | $20.51 | 252,300 |
| 2019-12-04 | $23.55 | $23.59 | $23.55 | $23.59 | $20.56 | 600 |
| 2019-12-03 | $23.34 | $23.44 | $23.34 | $23.43 | $20.42 | 24,622 |
| 2019-12-02 | $23.68 | $23.68 | $23.60 | $23.62 | $20.59 | 1,513 |
| 2019-11-29 | $23.68 | $23.68 | $23.68 | $23.68 | $20.64 | 226 |
| 2019-11-27 | $23.75 | $23.85 | $23.75 | $23.85 | $20.79 | 829 |
| 2019-11-26 | $23.69 | $23.69 | $23.69 | $23.69 | $20.65 | 248 |
| 2019-11-25 | $23.61 | $23.69 | $23.61 | $23.69 | $20.65 | 800 |
| 2019-11-22 | $23.50 | $23.52 | $23.50 | $23.52 | $20.50 | 300 |
| 2019-11-21 | $23.43 | $23.46 | $23.43 | $23.46 | $20.45 | 2,800 |
| 2019-11-20 | $23.60 | $23.61 | $23.46 | $23.46 | $20.45 | 4,697 |
| 2019-11-19 | $23.76 | $23.78 | $23.69 | $23.77 | $20.72 | 5,136 |
| 2019-11-18 | $23.63 | $23.75 | $23.63 | $23.69 | $20.65 | 1,306 |
| 2019-11-15 | $23.68 | $23.73 | $23.68 | $23.73 | $20.69 | 500 |
| 2019-11-14 | $23.66 | $23.66 | $23.58 | $23.60 | $20.57 | 1,700 |
| 2019-11-13 | $23.65 | $23.72 | $23.59 | $23.67 | $20.63 | 5,868 |
| 2019-11-12 | $23.66 | $23.74 | $23.66 | $23.70 | $20.66 | 2,657 |
| 2019-11-11 | $23.66 | $23.70 | $23.66 | $23.70 | $20.66 | 470 |
| 2019-11-08 | $23.75 | $23.75 | $23.70 | $23.72 | $20.68 | 1,433 |
| 2019-11-07 | $23.75 | $23.75 | $23.73 | $23.73 | $20.69 | 994 |
| 2019-11-06 | $23.64 | $23.68 | $23.64 | $23.68 | $20.64 | 600 |
| 2019-11-05 | $23.63 | $23.68 | $23.63 | $23.68 | $20.64 | 1,200 |
| 2019-11-04 | $23.45 | $23.55 | $23.44 | $23.44 | $20.43 | 5,200 |
| 2019-11-01 | $23.28 | $23.36 | $23.26 | $23.36 | $20.36 | 7,453 |
| 2019-10-31 | $23.07 | $23.07 | $23.06 | $23.06 | $20.10 | 100 |
| 2019-10-30 | $23.12 | $23.13 | $23.05 | $23.05 | $20.09 | 1,800 |
| 2019-10-29 | $23.20 | $23.26 | $23.20 | $23.26 | $20.28 | 319 |
| 2019-10-28 | $23.21 | $23.27 | $23.21 | $23.22 | $20.24 | 12,496 |
| 2019-10-25 | $23.04 | $23.06 | $23.00 | $23.06 | $20.10 | 1,525 |
| 2019-10-24 | $23.17 | $23.17 | $23.06 | $23.06 | $20.10 | 510 |
| 2019-10-23 | $23.05 | $23.10 | $23.05 | $23.08 | $20.12 | 1,000 |
| 2019-10-22 | $22.98 | $23.08 | $22.98 | $22.99 | $20.04 | 877 |
| 2019-10-21 | $23.03 | $23.13 | $23.00 | $23.07 | $20.11 | 844 |
| 2019-10-18 | $22.93 | $22.93 | $22.80 | $22.89 | $19.95 | 1,333 |
| 2019-10-17 | $22.77 | $22.84 | $22.77 | $22.83 | $19.90 | 400 |
| 2019-10-16 | $22.79 | $22.79 | $22.73 | $22.73 | $19.81 | 1,700 |
| 2019-10-15 | $22.70 | $22.70 | $22.69 | $22.70 | $19.79 | 1,600 |
| 2019-10-14 | $22.40 | $22.40 | $22.33 | $22.33 | $19.47 | 1,600 |
| 2019-10-11 | $22.40 | $22.60 | $22.40 | $22.49 | $19.61 | 1,300 |
| 2019-10-10 | $22.03 | $22.03 | $21.99 | $21.99 | $19.17 | 300 |
| 2019-10-09 | $21.79 | $21.87 | $21.75 | $21.83 | $19.03 | 3,414 |
| 2019-10-08 | $21.88 | $21.88 | $21.78 | $21.78 | $18.99 | 1,100 |
| 2019-10-07 | $22.10 | $22.22 | $22.10 | $22.18 | $19.33 | 2,006 |
| 2019-10-04 | $22.10 | $22.10 | $22.08 | $22.08 | $19.25 | 400 |
| 2019-10-03 | $21.75 | $21.93 | $21.75 | $21.88 | $19.07 | 1,035 |
| 2019-10-02 | $21.75 | $21.75 | $21.75 | $21.75 | $18.96 | 259 |
| 2019-10-01 | $22.28 | $22.33 | $22.21 | $22.25 | $19.40 | 900 |
| 2019-09-30 | $22.41 | $22.41 | $22.35 | $22.35 | $19.48 | 589 |
| 2019-09-27 | $22.42 | $22.53 | $22.35 | $22.35 | $19.48 | 948 |
| 2019-09-26 | $22.41 | $22.41 | $22.41 | $22.41 | $19.54 | 60 |
| 2019-09-25 | $22.47 | $22.59 | $22.47 | $22.58 | $19.50 | 1,057 |
| 2019-09-24 | $22.67 | $22.69 | $22.54 | $22.56 | $19.48 | 7,211 |
| 2019-09-23 | $22.73 | $22.73 | $22.61 | $22.66 | $19.57 | 598 |
| 2019-09-20 | $22.90 | $22.90 | $22.87 | $22.87 | $19.75 | 200 |
| 2019-09-19 | $22.72 | $22.93 | $22.72 | $22.93 | $19.80 | 1,596 |
| 2019-09-18 | $22.78 | $22.78 | $22.72 | $22.72 | $19.62 | 500 |
| 2019-09-17 | $22.70 | $22.86 | $22.70 | $22.86 | $19.74 | 242 |
| 2019-09-16 | $22.87 | $22.87 | $22.85 | $22.85 | $19.73 | 1,200 |
| 2019-09-13 | $22.93 | $23.00 | $22.87 | $22.93 | $19.80 | 800 |
| 2019-09-12 | $22.60 | $22.82 | $22.57 | $22.82 | $19.71 | 1,300 |
| 2019-09-11 | $22.53 | $22.58 | $22.53 | $22.53 | $19.46 | 1,500 |
| 2019-09-10 | $22.28 | $22.47 | $22.18 | $22.47 | $19.41 | 2,216 |
| 2019-09-09 | $22.14 | $22.21 | $22.12 | $22.21 | $19.18 | 2,000 |
| 2019-09-06 | $22.07 | $22.07 | $22.04 | $22.04 | $19.03 | 700 |
| 2019-09-05 | $21.89 | $21.98 | $21.89 | $21.95 | $18.96 | 8,451 |
| 2019-09-04 | $21.64 | $21.70 | $21.63 | $21.68 | $18.72 | 1,388 |
| 2019-09-03 | $21.37 | $21.39 | $21.37 | $21.39 | $18.47 | 1,200 |
| 2019-08-30 | $21.48 | $21.48 | $21.27 | $21.29 | $18.39 | 3,099 |
| 2019-08-29 | $21.32 | $21.43 | $21.32 | $21.39 | $18.47 | 1,893 |
| 2019-08-28 | $21.13 | $21.24 | $21.13 | $21.24 | $18.34 | 698 |
| 2019-08-27 | $21.28 | $21.28 | $21.28 | $21.28 | $18.38 | 7 |
| 2019-08-26 | $21.17 | $21.21 | $21.17 | $21.21 | $18.32 | 768 |
| 2019-08-23 | $21.25 | $21.29 | $21.02 | $21.06 | $18.19 | 5,851 |
| 2019-08-22 | $21.33 | $21.36 | $21.21 | $21.27 | $18.37 | 5,622 |
| 2019-08-21 | $21.38 | $21.48 | $21.35 | $21.38 | $18.46 | 1,431 |
| 2019-08-20 | $21.28 | $21.30 | $21.11 | $21.18 | $18.29 | 3,648 |
| 2019-08-19 | $21.22 | $21.28 | $21.22 | $21.28 | $18.38 | 1,744 |
| 2019-08-16 | $20.91 | $21.05 | $20.91 | $21.05 | $18.17 | 1,623 |
| 2019-08-15 | $20.82 | $20.84 | $20.80 | $20.82 | $17.98 | 3,460 |
| 2019-08-14 | $21.07 | $21.07 | $20.83 | $20.85 | $18.01 | 1,874 |
| 2019-08-13 | $21.21 | $21.41 | $21.21 | $21.36 | $18.45 | 1,568 |
| 2019-08-12 | $21.33 | $21.39 | $21.33 | $21.36 | $18.45 | 200 |
| 2019-08-09 | $21.33 | $21.39 | $21.33 | $21.36 | $18.45 | 1,321 |
| 2019-08-08 | $21.53 | $21.53 | $21.53 | $21.53 | $18.59 | 284 |
| 2019-08-07 | $21.04 | $21.16 | $21.04 | $21.10 | $18.22 | 1,681 |
| 2019-08-06 | $21.22 | $21.28 | $21.09 | $21.17 | $18.28 | 2,560 |
| 2019-08-05 | $21.48 | $21.48 | $21.12 | $21.12 | $18.24 | 5,628 |
| 2019-08-02 | $21.86 | $21.86 | $21.69 | $21.77 | $18.80 | 3,291 |
| 2019-08-01 | $22.18 | $22.24 | $22.09 | $22.09 | $19.08 | 2,280 |
| 2019-07-31 | $22.40 | $22.40 | $22.21 | $22.24 | $19.21 | 1,526 |
| 2019-07-30 | $22.48 | $22.56 | $22.31 | $22.45 | $19.39 | 5,286 |
| 2019-07-29 | $22.63 | $22.63 | $22.54 | $22.63 | $19.54 | 1,526 |
| 2019-07-26 | $22.58 | $22.65 | $22.58 | $22.64 | $19.55 | 688 |
| 2019-07-25 | $22.64 | $22.64 | $22.64 | $22.64 | $19.55 | 819 |
| 2019-07-24 | $22.90 | $22.90 | $22.78 | $22.84 | $19.72 | 447 |
| 2019-07-23 | $22.86 | $22.86 | $22.81 | $22.83 | $19.72 | 680 |
| 2019-07-22 | $22.89 | $22.93 | $22.88 | $22.88 | $19.76 | 298 |
| 2019-07-19 | $22.90 | $22.90 | $22.84 | $22.85 | $19.73 | 689 |
| 2019-07-18 | $22.76 | $22.90 | $22.71 | $22.90 | $19.78 | 2,344 |
| 2019-07-17 | $22.90 | $22.96 | $22.84 | $22.84 | $19.72 | 3,571 |
| 2019-07-16 | $23.01 | $23.01 | $22.89 | $22.95 | $19.82 | 3,936 |
| 2019-07-15 | $22.86 | $23.15 | $22.86 | $22.94 | $19.81 | 11,945 |
| 2019-07-12 | $22.94 | $23.08 | $22.94 | $23.08 | $19.93 | 568 |
| 2019-07-11 | $23.01 | $23.02 | $22.99 | $22.99 | $19.85 | 1,299 |
| 2019-07-10 | $23.01 | $23.02 | $23.01 | $23.02 | $19.88 | 295 |
| 2019-07-09 | $22.86 | $22.95 | $22.78 | $22.95 | $19.82 | 4,993 |
| 2019-07-08 | $23.34 | $23.34 | $22.88 | $22.88 | $19.76 | 2,796 |
| 2019-07-05 | $23.00 | $23.14 | $22.96 | $23.14 | $19.98 | 1,541 |
| 2019-07-03 | $23.11 | $23.22 | $23.07 | $23.22 | $20.05 | 3,146 |
| 2019-07-02 | $22.91 | $22.96 | $22.91 | $22.96 | $19.83 | 6,392 |
| 2019-07-01 | $22.98 | $23.08 | $22.98 | $23.07 | $19.92 | 1,217 |
| 2019-06-28 | $22.85 | $22.88 | $22.81 | $22.84 | $19.72 | 1,209 |
| 2019-06-27 | $22.78 | $22.83 | $22.73 | $22.73 | $19.63 | 3,254 |
| 2019-06-26 | $23.09 | $23.11 | $22.93 | $23.07 | $19.63 | 1,516 |
| 2019-06-25 | $22.99 | $23.06 | $22.99 | $23.06 | $19.62 | 976 |
| 2019-06-24 | $23.03 | $23.08 | $23.03 | $23.08 | $19.64 | 4,214 |
| 2019-06-21 | $23.04 | $23.18 | $23.04 | $23.18 | $19.72 | 700 |
| 2019-06-20 | $23.11 | $23.11 | $23.05 | $23.09 | $19.64 | 3,731 |
| 2019-06-19 | $22.91 | $22.94 | $22.91 | $22.94 | $19.52 | 782 |
| 2019-06-18 | $22.68 | $22.93 | $22.68 | $22.83 | $19.43 | 5,729 |
| 2019-06-17 | $22.74 | $22.77 | $22.61 | $22.72 | $19.33 | 1,073 |
| 2019-06-14 | $22.71 | $22.77 | $22.71 | $22.73 | $19.34 | 769 |
| 2019-06-13 | $22.81 | $22.81 | $22.79 | $22.79 | $19.39 | 183 |
| 2019-06-12 | $22.85 | $22.85 | $22.85 | $22.85 | $19.44 | 145 |
| 2019-06-11 | $22.97 | $22.97 | $22.96 | $22.96 | $19.54 | 1,630 |
| 2019-06-10 | $22.75 | $22.98 | $22.72 | $22.92 | $19.50 | 1,663 |
| 2019-06-07 | $22.61 | $22.75 | $22.61 | $22.68 | $19.30 | 2,636 |
| 2019-06-06 | $22.55 | $22.55 | $22.42 | $22.53 | $19.17 | 3,087 |
| 2019-06-05 | $22.47 | $22.47 | $22.47 | $22.47 | $19.12 | 410 |
| 2019-06-04 | $22.42 | $22.60 | $22.26 | $22.55 | $19.18 | 5,305 |
| 2019-06-03 | $22.14 | $22.14 | $22.10 | $22.12 | $18.82 | 1,215 |
| 2019-05-31 | $22.12 | $22.12 | $22.10 | $22.10 | $18.80 | 1,129 |
| 2019-05-30 | $22.42 | $22.42 | $22.27 | $22.37 | $19.03 | 5,479 |
| 2019-05-29 | $22.18 | $22.32 | $22.14 | $22.30 | $18.97 | 1,930 |
| 2019-05-28 | $22.50 | $22.60 | $22.45 | $22.53 | $19.17 | 5,761 |
| 2019-05-24 | $22.51 | $22.64 | $22.47 | $22.57 | $19.20 | 884 |
| 2019-05-23 | $22.26 | $22.39 | $22.26 | $22.36 | $19.03 | 1,104 |
| 2019-05-22 | $22.59 | $22.73 | $22.59 | $22.68 | $19.30 | 3,585 |
| 2019-05-21 | $22.65 | $22.77 | $22.65 | $22.77 | $19.37 | 134,709 |
| 2019-05-20 | $22.70 | $22.70 | $22.55 | $22.63 | $19.26 | 2,392 |
| 2019-05-17 | $22.73 | $22.73 | $22.73 | $22.73 | $19.34 | 253 |
| 2019-05-16 | $22.88 | $22.92 | $22.85 | $22.92 | $19.50 | 5,200 |
| 2019-05-15 | $22.75 | $22.80 | $22.69 | $22.78 | $19.38 | 5,676 |
| 2019-05-14 | $22.54 | $22.74 | $22.51 | $22.68 | $19.30 | 9,844 |
| 2019-05-13 | $22.45 | $22.45 | $22.33 | $22.45 | $19.10 | 2,024 |
| 2019-05-10 | $22.72 | $22.89 | $22.72 | $22.89 | $19.48 | 239 |
| 2019-05-09 | $22.52 | $22.76 | $22.52 | $22.71 | $19.32 | 1,503 |
| 2019-05-08 | $22.74 | $22.88 | $22.74 | $22.86 | $19.45 | 2,381 |
| 2019-05-07 | $22.92 | $22.93 | $22.77 | $22.90 | $19.49 | 1,710 |
| 2019-05-06 | $23.07 | $23.24 | $23.03 | $23.20 | $19.74 | 2,804 |
| 2019-05-03 | $23.37 | $23.45 | $23.34 | $23.45 | $19.95 | 531 |
| 2019-05-02 | $23.40 | $23.40 | $23.26 | $23.26 | $19.79 | 15,030 |
| 2019-05-01 | $23.54 | $23.60 | $23.40 | $23.41 | $19.92 | 4,892 |
| 2019-04-30 | $23.58 | $23.60 | $23.54 | $23.54 | $20.03 | 9,031 |
| 2019-04-29 | $23.50 | $23.55 | $23.50 | $23.53 | $20.02 | 10,462 |
| 2019-04-26 | $23.56 | $23.56 | $23.49 | $23.54 | $20.03 | 1,111 |
| 2019-04-25 | $23.56 | $23.59 | $23.52 | $23.57 | $20.06 | 3,147 |
| 2019-04-24 | $23.72 | $23.72 | $23.67 | $23.70 | $20.17 | 649 |
| 2019-04-23 | $23.95 | $23.95 | $23.89 | $23.92 | $20.35 | 2,846 |
| 2019-04-22 | $23.90 | $24.03 | $23.90 | $24.00 | $20.42 | 5,474 |
| 2019-04-18 | $24.14 | $24.14 | $24.02 | $24.08 | $20.49 | 2,402 |
| 2019-04-17 | $24.02 | $24.07 | $24.00 | $24.07 | $20.48 | 23,167 |
| 2019-04-16 | $24.06 | $24.06 | $23.96 | $24.03 | $20.45 | 28,176 |
| 2019-04-15 | $23.88 | $24.00 | $23.86 | $23.93 | $20.36 | 5,427 |
| 2019-04-12 | $23.96 | $23.97 | $23.93 | $23.95 | $20.38 | 2,021 |
| 2019-04-11 | $23.80 | $23.85 | $23.80 | $23.85 | $20.29 | 3,235 |
| 2019-04-10 | $23.73 | $23.86 | $23.73 | $23.85 | $20.29 | 7,618 |
| 2019-04-09 | $23.73 | $23.80 | $23.73 | $23.76 | $20.22 | 1,450 |
| 2019-04-08 | $23.82 | $23.82 | $23.80 | $23.82 | $20.27 | 3,516 |
| 2019-04-05 | $23.81 | $23.88 | $23.80 | $23.84 | $20.29 | 9,544 |
| 2019-04-04 | $23.72 | $23.82 | $23.72 | $23.82 | $20.27 | 6,819 |
| 2019-04-03 | $23.81 | $23.88 | $23.81 | $23.88 | $20.32 | 3,450 |
| 2019-04-02 | $23.59 | $23.67 | $23.59 | $23.64 | $20.12 | 2,217 |
| 2019-04-01 | $23.55 | $23.70 | $23.55 | $23.68 | $20.15 | 4,775 |
| 2019-03-29 | $23.27 | $23.34 | $23.26 | $23.31 | $19.83 | 4,401 |
| 2019-03-28 | $23.32 | $23.35 | $23.32 | $23.34 | $19.86 | 11,439 |
| 2019-03-27 | $23.50 | $23.54 | $23.35 | $23.44 | $19.80 | 11,506 |
| 2019-03-26 | $23.57 | $23.57 | $23.33 | $23.49 | $19.84 | 7,922 |
| 2019-03-25 | $23.53 | $23.53 | $23.36 | $23.48 | $19.83 | 13,607 |
| 2019-03-22 | $23.64 | $23.83 | $23.34 | $23.34 | $19.71 | 20,559 |
| 2019-03-21 | $23.73 | $23.83 | $23.72 | $23.83 | $20.12 | 2,128 |
| 2019-03-20 | $23.80 | $24.05 | $23.75 | $23.93 | $20.21 | 2,399 |
| 2019-03-19 | $24.07 | $24.14 | $23.90 | $23.90 | $20.18 | 1,897 |
| 2019-03-18 | $23.83 | $23.87 | $23.83 | $23.87 | $20.16 | 2,049 |
| 2019-03-15 | $23.74 | $23.75 | $23.70 | $23.71 | $20.02 | 1,907 |
| 2019-03-14 | $23.50 | $23.56 | $23.50 | $23.51 | $19.85 | 1,892 |
| 2019-03-13 | $23.41 | $23.56 | $23.41 | $23.50 | $19.85 | 1,954 |
| 2019-03-12 | $23.37 | $23.53 | $23.36 | $23.36 | $19.73 | 5,176 |
| 2019-03-11 | $23.22 | $23.30 | $23.20 | $23.30 | $19.68 | 5,887 |
| 2019-03-08 | $23.05 | $23.15 | $23.03 | $23.11 | $19.52 | 4,154 |
| 2019-03-07 | $23.30 | $23.32 | $23.22 | $23.22 | $19.61 | 1,752 |
| 2019-03-06 | $23.78 | $23.78 | $23.59 | $23.59 | $19.92 | 5,862 |
| 2019-03-05 | $23.62 | $23.68 | $23.58 | $23.64 | $19.96 | 2,816 |
| 2019-03-04 | $23.78 | $23.78 | $23.53 | $23.63 | $19.96 | 4,234 |
| 2019-03-01 | $23.78 | $23.79 | $23.72 | $23.78 | $20.08 | 16,162 |
| 2019-02-28 | $23.75 | $23.78 | $23.68 | $23.68 | $20.00 | 5,209 |
| 2019-02-27 | $23.77 | $23.79 | $23.75 | $23.77 | $20.07 | 6,225 |
| 2019-02-26 | $23.70 | $23.82 | $23.70 | $23.79 | $20.09 | 2,230 |
| 2019-02-25 | $23.71 | $23.77 | $23.71 | $23.75 | $20.05 | 17,652 |
| 2019-02-22 | $23.59 | $23.71 | $23.59 | $23.70 | $20.02 | 2,996 |
| 2019-02-21 | $23.56 | $23.61 | $23.54 | $23.57 | $19.90 | 4,097 |
| 2019-02-20 | $23.66 | $23.77 | $23.66 | $23.73 | $20.04 | 4,594 |
| 2019-02-19 | $23.32 | $23.73 | $23.32 | $23.64 | $19.97 | 7,972 |
| 2019-02-15 | $23.26 | $23.39 | $23.26 | $23.37 | $19.74 | 4,167 |
| 2019-02-14 | $23.02 | $23.12 | $23.01 | $23.10 | $19.51 | 3,794 |
| 2019-02-13 | $23.25 | $23.25 | $23.11 | $23.11 | $19.52 | 18,868 |
| 2019-02-12 | $23.10 | $23.20 | $23.10 | $23.15 | $19.55 | 167,642 |
| 2019-02-11 | $22.92 | $22.92 | $22.87 | $22.90 | $19.34 | 2,447 |
| 2019-02-08 | $22.98 | $22.98 | $22.82 | $22.91 | $19.35 | 1,612 |
| 2019-02-07 | $23.26 | $23.28 | $23.00 | $23.03 | $19.45 | 18,736 |
| 2019-02-06 | $23.36 | $23.41 | $23.30 | $23.37 | $19.74 | 14,666 |
| 2019-02-05 | $23.49 | $23.49 | $23.42 | $23.47 | $19.82 | 1,885 |
| 2019-02-04 | $23.32 | $23.39 | $23.32 | $23.39 | $19.75 | 664 |
| 2019-02-01 | $23.25 | $23.33 | $23.20 | $23.28 | $19.66 | 2,197 |
| 2019-01-31 | $23.24 | $23.30 | $23.23 | $23.28 | $19.66 | 1,465 |
| 2019-01-30 | $23.00 | $23.24 | $23.00 | $23.23 | $19.62 | 6,452 |
| 2019-01-29 | $22.92 | $22.99 | $22.92 | $22.95 | $19.38 | 1,844 |
| 2019-01-28 | $22.76 | $22.83 | $22.76 | $22.82 | $19.27 | 4,854 |
| 2019-01-25 | $22.89 | $22.95 | $22.85 | $22.92 | $19.36 | 8,478 |
| 2019-01-24 | $22.64 | $22.70 | $22.64 | $22.68 | $19.15 | 4,839 |
| 2019-01-23 | $22.72 | $22.78 | $22.58 | $22.66 | $19.14 | 5,425 |
| 2019-01-22 | $22.67 | $22.76 | $22.66 | $22.67 | $19.15 | 5,593 |
| 2019-01-18 | $22.93 | $22.97 | $22.88 | $22.97 | $19.40 | 2,206 |
| 2019-01-17 | $22.55 | $22.70 | $22.54 | $22.65 | $19.13 | 4,159 |
| 2019-01-16 | $22.51 | $22.58 | $22.51 | $22.54 | $19.04 | 1,719 |
| 2019-01-15 | $22.43 | $22.51 | $22.41 | $22.42 | $18.93 | 4,929 |
| 2019-01-14 | $22.45 | $22.50 | $22.44 | $22.47 | $18.98 | 2,925 |
| 2019-01-11 | $22.60 | $22.60 | $22.54 | $22.54 | $19.04 | 486 |
| 2019-01-10 | $22.37 | $22.55 | $22.37 | $22.55 | $19.04 | 5,347 |
| 2019-01-09 | $22.32 | $22.45 | $22.32 | $22.37 | $18.89 | 2,653 |
| 2019-01-08 | $22.19 | $22.20 | $22.13 | $22.15 | $18.71 | 5,224 |
| 2019-01-07 | $22.04 | $22.11 | $22.01 | $22.06 | $18.63 | 7,645 |
| 2019-01-04 | $21.81 | $21.95 | $21.68 | $21.88 | $18.48 | 4,015 |
| 2019-01-03 | $21.40 | $21.41 | $21.33 | $21.34 | $18.02 | 2,216 |
| 2019-01-02 | $21.24 | $21.41 | $21.24 | $21.36 | $18.04 | 35,636 |
| 2018-12-31 | $21.49 | $21.53 | $21.45 | $21.51 | $18.17 | 11,497 |
| 2018-12-28 | $21.39 | $21.56 | $21.39 | $21.49 | $18.15 | 24,489 |
| 2018-12-27 | $21.01 | $21.25 | $20.99 | $21.10 | $17.82 | 17,090 |
| 2018-12-26 | $20.79 | $21.32 | $20.78 | $21.22 | $17.92 | 12,633 |
| 2018-12-24 | $21.44 | $21.49 | $21.30 | $21.30 | $17.59 | 1,741 |
| 2018-12-21 | $21.70 | $21.77 | $21.41 | $21.48 | $17.73 | 29,603 |
| 2018-12-20 | $22.35 | $22.35 | $21.71 | $21.73 | $17.94 | 24,238 |
| 2018-12-19 | $22.10 | $22.13 | $21.83 | $21.83 | $18.02 | 3,415 |
| 2018-12-18 | $22.00 | $22.10 | $21.96 | $21.98 | $18.15 | 5,865 |
| 2018-12-17 | $22.08 | $22.15 | $21.94 | $22.01 | $18.17 | 2,451 |
| 2018-12-14 | $21.99 | $22.15 | $21.99 | $22.13 | $18.27 | 3,166 |
| 2018-12-13 | $22.36 | $22.38 | $22.28 | $22.34 | $18.44 | 24,488 |
| 2018-12-12 | $22.32 | $22.38 | $22.29 | $22.30 | $18.41 | 3,680 |
| 2018-12-11 | $22.09 | $22.09 | $21.96 | $21.97 | $18.14 | 6,878 |
| 2018-12-10 | $22.24 | $22.24 | $21.84 | $22.05 | $18.20 | 14,323 |
| 2018-12-07 | $22.47 | $22.55 | $22.30 | $22.32 | $18.43 | 29,058 |
| 2018-12-06 | $22.51 | $22.53 | $22.28 | $22.45 | $18.53 | 5,633 |
| 2018-12-04 | $23.20 | $23.20 | $22.78 | $22.83 | $18.85 | 7,038 |
| 2018-12-03 | $23.46 | $23.46 | $23.38 | $23.41 | $19.33 | 2,457 |
| 2018-11-30 | $23.13 | $23.16 | $23.12 | $23.12 | $19.09 | 1,665 |
| 2018-11-29 | $23.10 | $23.22 | $23.07 | $23.19 | $19.15 | 3,321 |
| 2018-11-28 | $22.89 | $23.25 | $22.89 | $23.17 | $19.13 | 98,855 |
| 2018-11-27 | $22.95 | $22.95 | $22.80 | $22.90 | $18.91 | 5,319 |
| 2018-11-26 | $23.11 | $23.11 | $23.02 | $23.02 | $19.01 | 172,422 |
| 2018-11-23 | $22.92 | $22.92 | $22.85 | $22.92 | $18.92 | 850 |
| 2018-11-21 | $22.95 | $23.16 | $22.95 | $23.14 | $19.10 | 3,666 |
| 2018-11-20 | $22.88 | $22.89 | $22.80 | $22.80 | $18.82 | 1,627 |
| 2018-11-19 | $23.42 | $23.44 | $23.29 | $23.29 | $19.23 | 822 |
| 2018-11-16 | $23.40 | $23.41 | $23.40 | $23.41 | $19.33 | 511 |
| 2018-11-15 | $23.24 | $23.34 | $23.16 | $23.21 | $19.16 | 1,886 |
| 2018-11-14 | $23.44 | $23.44 | $23.23 | $23.23 | $19.18 | 709 |
| 2018-11-13 | $23.49 | $23.60 | $23.40 | $23.50 | $19.40 | 2,357 |
| 2018-11-12 | $23.60 | $23.60 | $23.36 | $23.42 | $19.34 | 2,939 |
| 2018-11-09 | $23.87 | $23.88 | $23.74 | $23.74 | $19.60 | 3,194 |
| 2018-11-08 | $23.98 | $24.00 | $23.90 | $23.96 | $19.78 | 2,095 |
| 2018-11-07 | $24.06 | $24.06 | $23.96 | $24.00 | $19.81 | 1,579 |
| 2018-11-06 | $23.79 | $23.79 | $23.62 | $23.74 | $19.60 | 2,218 |
| 2018-11-05 | $23.67 | $23.80 | $23.67 | $23.77 | $19.62 | 3,446 |
| 2018-11-02 | $23.95 | $23.95 | $23.62 | $23.69 | $19.56 | 3,276 |
| 2018-11-01 | $23.41 | $23.64 | $23.40 | $23.42 | $19.34 | 11,014 |
| 2018-10-31 | $23.39 | $23.40 | $23.32 | $23.39 | $19.31 | 4,743 |
| 2018-10-30 | $23.12 | $23.12 | $23.07 | $23.12 | $19.09 | 2,363 |
| 2018-10-29 | $23.47 | $23.47 | $22.78 | $22.78 | $18.81 | 3,426 |
| 2018-10-26 | $22.67 | $22.90 | $22.67 | $22.77 | $18.80 | 2,215 |
| 2018-10-25 | $22.94 | $23.12 | $22.82 | $23.12 | $19.09 | 6,245 |
| 2018-10-24 | $23.30 | $23.30 | $22.99 | $23.02 | $19.01 | 4,171 |
| 2018-10-23 | $23.09 | $23.50 | $23.02 | $23.50 | $19.40 | 10,598 |
| 2018-10-22 | $23.87 | $23.87 | $23.76 | $23.76 | $19.62 | 2,912 |
| 2018-10-19 | $23.86 | $23.86 | $23.80 | $23.83 | $19.67 | 1,457 |
| 2018-10-18 | $23.60 | $23.93 | $23.60 | $23.78 | $19.63 | 1,575 |
| 2018-10-17 | $24.10 | $24.20 | $23.91 | $24.08 | $19.88 | 94,136 |
| 2018-10-16 | $24.23 | $24.43 | $24.23 | $24.28 | $20.05 | 1,881 |
| 2018-10-15 | $23.97 | $24.02 | $23.81 | $24.01 | $19.82 | 2,946 |
| 2018-10-12 | $23.92 | $24.00 | $23.70 | $23.99 | $19.81 | 11,457 |
| 2018-10-11 | $24.02 | $24.13 | $23.59 | $23.59 | $19.48 | 18,106 |
| 2018-10-10 | $24.27 | $24.30 | $24.15 | $24.15 | $19.94 | 1,438 |
| 2018-10-09 | $24.32 | $24.54 | $24.32 | $24.45 | $20.19 | 5,979 |
| 2018-10-08 | $24.40 | $24.64 | $24.40 | $24.53 | $20.25 | 6,902 |
| 2018-10-05 | $24.99 | $25.00 | $24.68 | $24.80 | $20.47 | 1,251 |
| 2018-10-04 | $25.01 | $25.11 | $24.88 | $24.88 | $20.54 | 817 |
| 2018-10-03 | $25.24 | $25.44 | $25.10 | $25.25 | $20.85 | 345,230 |
| 2018-10-02 | $25.10 | $25.29 | $25.10 | $25.29 | $20.88 | 3,568 |
| 2018-10-01 | $25.51 | $25.51 | $25.34 | $25.41 | $20.98 | 1,290 |
| 2018-09-28 | $25.11 | $25.36 | $25.11 | $25.18 | $20.79 | 7,574 |
| 2018-09-27 | $25.74 | $25.74 | $25.74 | $25.74 | $21.25 | 6,886 |
| 2018-09-26 | $25.67 | $25.67 | $25.62 | $25.63 | $21.16 | 3,681 |
| 2018-09-25 | $25.96 | $25.96 | $25.83 | $25.90 | $21.24 | 1,758 |
| 2018-09-24 | $25.91 | $25.91 | $25.75 | $25.75 | $21.12 | 2,540 |
| 2018-09-21 | $25.84 | $25.89 | $25.83 | $25.89 | $21.23 | 1,556 |
| 2018-09-20 | $25.70 | $25.75 | $25.63 | $25.75 | $21.12 | 4,652 |
| 2018-09-19 | $25.47 | $25.60 | $25.40 | $25.60 | $20.99 | 6,509 |
| 2018-09-18 | $25.34 | $25.37 | $25.28 | $25.37 | $20.80 | 4,674 |
| 2018-09-17 | $25.11 | $25.21 | $25.00 | $25.15 | $20.62 | 35,681 |
| 2018-09-14 | $25.02 | $25.21 | $24.96 | $25.12 | $20.60 | 4,708 |
| 2018-09-13 | $25.00 | $25.00 | $24.94 | $24.94 | $20.45 | 4,304 |
| 2018-09-12 | $24.57 | $24.83 | $24.57 | $24.62 | $20.19 | 2,419 |
| 2018-09-11 | $24.58 | $24.70 | $24.38 | $24.62 | $20.19 | 14,227 |
| 2018-09-10 | $24.68 | $24.86 | $24.60 | $24.85 | $20.38 | 4,854 |
| 2018-09-07 | $24.67 | $24.67 | $24.60 | $24.66 | $20.22 | 1,386 |
| 2018-09-06 | $24.77 | $24.86 | $24.66 | $24.79 | $20.33 | 252,278 |
| 2018-09-05 | $24.84 | $25.02 | $24.74 | $24.92 | $20.43 | 6,274 |
| 2018-09-04 | $24.88 | $25.20 | $24.76 | $24.97 | $20.48 | 4,430 |
| 2018-08-31 | $25.51 | $25.51 | $25.05 | $25.30 | $20.75 | 2,744 |
| 2018-08-30 | $25.57 | $25.65 | $25.57 | $25.65 | $21.03 | 1,112 |
| 2018-08-29 | $25.66 | $25.74 | $25.60 | $25.74 | $21.11 | 1,604 |
| 2018-08-28 | $25.65 | $25.74 | $25.61 | $25.61 | $21.00 | 1,276 |
| 2018-08-27 | $25.57 | $25.69 | $25.57 | $25.68 | $21.06 | 1,447 |
| 2018-08-24 | $25.43 | $25.43 | $25.30 | $25.35 | $20.79 | 2,868 |
| 2018-08-23 | $25.75 | $25.75 | $25.31 | $25.32 | $20.76 | 1,704 |
| 2018-08-22 | $25.48 | $25.65 | $25.48 | $25.53 | $20.94 | 1,389 |
| 2018-08-21 | $25.36 | $25.49 | $25.21 | $25.21 | $20.67 | 1,190 |
| 2018-08-20 | $25.23 | $25.28 | $24.96 | $25.21 | $20.67 | 3,284 |
| 2018-08-17 | $24.82 | $25.09 | $24.82 | $25.09 | $20.57 | 1,033 |
| 2018-08-16 | $24.79 | $25.00 | $24.77 | $24.97 | $20.48 | 8,109 |
| 2018-08-15 | $24.44 | $24.53 | $24.44 | $24.53 | $20.12 | 604 |
| 2018-08-14 | $25.01 | $25.01 | $24.88 | $25.00 | $20.50 | 4,376 |
| 2018-08-13 | $25.09 | $25.09 | $24.86 | $24.89 | $20.41 | 3,013 |
| 2018-08-10 | $25.08 | $25.83 | $25.04 | $25.13 | $20.61 | 41,093 |
| 2018-08-09 | $25.71 | $25.89 | $25.57 | $25.58 | $20.98 | 2,368 |
| 2018-08-08 | $25.78 | $25.78 | $25.66 | $25.76 | $21.12 | 407 |
| 2018-08-07 | $25.91 | $25.95 | $25.68 | $25.85 | $21.20 | 1,235 |
| 2018-08-06 | $25.75 | $25.75 | $25.46 | $25.72 | $21.09 | 1,613 |
| 2018-08-03 | $25.86 | $25.86 | $25.85 | $25.85 | $21.20 | 904 |
| 2018-08-02 | $25.74 | $25.93 | $25.63 | $25.66 | $21.04 | 10,037 |
| 2018-08-01 | $25.94 | $25.94 | $25.84 | $25.85 | $21.20 | 1,172 |
| 2018-07-31 | $25.94 | $25.94 | $25.84 | $25.87 | $21.21 | 2,036 |
| 2018-07-30 | $25.82 | $25.99 | $25.78 | $25.86 | $21.21 | 2,729 |
| 2018-07-27 | $25.83 | $26.05 | $25.83 | $26.05 | $21.36 | 1,066 |
| 2018-07-26 | $25.85 | $25.88 | $25.64 | $25.88 | $21.22 | 3,943 |
| 2018-07-25 | $25.77 | $25.78 | $25.77 | $25.78 | $21.14 | 552 |
| 2018-07-24 | $25.68 | $25.78 | $25.39 | $25.78 | $21.14 | 5,993 |
| 2018-07-23 | $25.50 | $25.50 | $25.35 | $25.42 | $20.84 | 3,789 |
| 2018-07-20 | $25.25 | $25.47 | $25.25 | $25.45 | $20.87 | 722 |
| 2018-07-19 | $25.39 | $25.47 | $25.33 | $25.33 | $20.77 | 1,653 |
| 2018-07-18 | $25.47 | $25.50 | $25.46 | $25.50 | $20.91 | 2,474 |
| 2018-07-17 | $25.40 | $25.43 | $25.40 | $25.43 | $20.85 | 2,417 |
| 2018-07-16 | $25.37 | $25.43 | $25.34 | $25.37 | $20.80 | 9,215 |
| 2018-07-13 | $25.37 | $25.41 | $25.31 | $25.41 | $20.84 | 5,731 |
| 2018-07-12 | $25.30 | $25.43 | $25.30 | $25.37 | $20.80 | 2,642 |
| 2018-07-11 | $25.56 | $25.56 | $25.26 | $25.26 | $20.71 | 4,194 |
| 2018-07-10 | $25.64 | $25.75 | $25.64 | $25.67 | $21.05 | 1,164 |
| 2018-07-09 | $25.73 | $25.75 | $25.53 | $25.73 | $21.10 | 11,698 |
| 2018-07-06 | $25.39 | $25.54 | $25.21 | $25.47 | $20.89 | 10,236 |
| 2018-07-05 | $25.24 | $25.36 | $25.23 | $25.30 | $20.74 | 2,183 |
| 2018-07-03 | $24.85 | $25.33 | $24.80 | $25.08 | $20.57 | 13,570 |
| 2018-07-02 | $24.89 | $25.00 | $24.67 | $25.00 | $20.50 | 7,609 |
| 2018-06-29 | $25.27 | $25.52 | $25.14 | $25.14 | $20.62 | 6,112 |
| 2018-06-28 | $24.29 | $25.60 | $23.06 | $24.46 | $20.06 | 12,076 |
| 2018-06-27 | $25.54 | $25.54 | $25.54 | $25.54 | $20.94 | 49 |
| 2018-06-26 | $25.67 | $25.99 | $25.67 | $25.99 | $20.94 | 689 |
| 2018-06-25 | $25.90 | $25.92 | $25.90 | $25.90 | $20.87 | 819 |
| 2018-06-22 | $26.21 | $26.32 | $26.21 | $26.25 | $21.15 | 929 |
| 2018-06-21 | $26.05 | $26.05 | $26.05 | $26.05 | $20.99 | 2,171 |
| 2018-06-20 | $26.21 | $26.26 | $26.13 | $26.13 | $21.06 | 21,459 |
| 2018-06-19 | $25.80 | $26.25 | $25.80 | $26.23 | $21.14 | 2,276 |
| 2018-06-18 | $26.51 | $26.51 | $26.28 | $26.28 | $21.18 | 483 |
| 2018-06-15 | $26.35 | $26.43 | $26.35 | $26.43 | $21.30 | 395 |
| 2018-06-14 | $26.70 | $26.89 | $26.56 | $26.56 | $21.40 | 2,256 |
| 2018-06-13 | $26.73 | $26.75 | $26.73 | $26.75 | $21.56 | 1,238 |
| 2018-06-12 | $26.98 | $26.98 | $26.80 | $26.80 | $21.60 | 1,040 |
| 2018-06-11 | $26.83 | $26.91 | $26.63 | $26.91 | $21.68 | 2,288 |
| 2018-06-08 | $26.71 | $26.81 | $26.71 | $26.81 | $21.60 | 778 |
| 2018-06-07 | $26.93 | $26.93 | $26.60 | $26.69 | $21.51 | 3,652 |
| 2018-06-06 | $26.60 | $26.77 | $26.60 | $26.70 | $21.51 | 1,129 |
| 2018-06-05 | $26.58 | $26.58 | $26.53 | $26.53 | $21.38 | 4,231 |
| 2018-06-04 | $26.50 | $26.75 | $26.42 | $26.66 | $21.48 | 3,580 |
| 2018-06-01 | $26.59 | $26.59 | $26.41 | $26.41 | $21.28 | 1,124 |
| 2018-05-31 | $26.35 | $26.35 | $26.27 | $26.32 | $21.21 | 2,203 |
| 2018-05-30 | $26.28 | $26.36 | $26.12 | $26.31 | $21.20 | 4,645 |
| 2018-05-29 | $26.22 | $26.22 | $25.71 | $25.71 | $20.72 | 3,269 |
| 2018-05-25 | $26.47 | $26.64 | $26.47 | $26.59 | $21.43 | 1,571 |
| 2018-05-24 | $26.54 | $26.96 | $26.54 | $26.96 | $21.72 | 1,877 |
| 2018-05-23 | $26.91 | $26.91 | $26.87 | $26.87 | $21.65 | 1,952 |
| 2018-05-22 | $27.15 | $27.25 | $27.08 | $27.25 | $21.96 | 2,971 |
| 2018-05-21 | $27.26 | $27.26 | $27.04 | $27.15 | $21.88 | 1,153 |
| 2018-05-18 | $27.04 | $27.09 | $27.04 | $27.09 | $21.83 | 373 |
| 2018-05-17 | $27.17 | $27.17 | $27.17 | $27.17 | $21.89 | 452 |
| 2018-05-16 | $27.06 | $27.06 | $27.06 | $27.06 | $21.80 | 554 |
| 2018-05-15 | $27.22 | $27.27 | $26.98 | $27.23 | $21.94 | 9,428 |
| 2018-05-14 | $27.27 | $27.45 | $27.15 | $27.19 | $21.91 | 8,204 |
| 2018-05-11 | $27.17 | $27.36 | $27.09 | $27.31 | $22.01 | 3,271 |
| 2018-05-10 | $26.86 | $26.99 | $26.86 | $26.99 | $21.75 | 573 |
| 2018-05-09 | $26.90 | $26.93 | $26.74 | $26.79 | $21.59 | 2,974 |
| 2018-05-08 | $26.70 | $26.74 | $26.70 | $26.72 | $21.53 | 1,186 |
| 2018-05-07 | $26.91 | $26.91 | $26.70 | $26.70 | $21.51 | 577 |
| 2018-05-04 | $26.57 | $26.63 | $26.57 | $26.63 | $21.46 | 575 |
| 2018-05-03 | $26.59 | $26.72 | $26.59 | $26.72 | $21.53 | 526 |
| 2018-05-02 | $26.69 | $26.69 | $26.69 | $26.69 | $21.51 | 1,253 |
| 2018-05-01 | $26.42 | $26.45 | $26.24 | $26.30 | $21.19 | 8,786 |
| 2018-04-30 | $26.68 | $26.68 | $26.60 | $26.60 | $21.43 | 1,157 |
| 2018-04-27 | $26.79 | $26.79 | $26.60 | $26.60 | $21.43 | 869 |
| 2018-04-26 | $26.80 | $26.80 | $26.66 | $26.67 | $21.49 | 1,948 |
| 2018-04-25 | $26.66 | $26.66 | $26.60 | $26.61 | $21.44 | 1,459 |
| 2018-04-24 | $26.90 | $26.90 | $26.72 | $26.73 | $21.54 | 1,144 |
| 2018-04-23 | $26.76 | $26.86 | $26.76 | $26.86 | $21.64 | 626 |
| 2018-04-20 | $26.91 | $26.91 | $26.91 | $26.91 | $21.68 | 677 |
| 2018-04-19 | $26.90 | $26.91 | $26.81 | $26.91 | $21.68 | 1,311 |
| 2018-04-18 | $26.87 | $26.98 | $26.85 | $26.91 | $21.68 | 834 |
| 2018-04-17 | $26.82 | $26.82 | $26.71 | $26.71 | $21.52 | 605 |
| 2018-04-16 | $26.64 | $26.68 | $26.56 | $26.68 | $21.50 | 4,064 |
| 2018-04-13 | $26.67 | $26.77 | $26.41 | $26.74 | $21.55 | 10,653 |
| 2018-04-12 | $26.58 | $26.73 | $26.54 | $26.65 | $21.47 | 3,544 |
| 2018-04-11 | $26.75 | $26.80 | $26.75 | $26.80 | $21.60 | 758 |
| 2018-04-10 | $26.53 | $26.63 | $26.42 | $26.44 | $21.31 | 2,319 |
| 2018-04-09 | $26.40 | $26.40 | $26.24 | $26.24 | $21.14 | 1,104 |
| 2018-04-06 | $26.20 | $26.20 | $25.80 | $25.84 | $20.82 | 9,830 |
| 2018-04-05 | $26.25 | $26.32 | $26.13 | $26.13 | $21.06 | 2,052 |
| 2018-04-04 | $25.87 | $26.08 | $25.59 | $26.05 | $20.99 | 2,650 |
| 2018-04-03 | $25.93 | $25.93 | $25.75 | $25.85 | $20.83 | 13,477 |
| 2018-04-02 | $26.21 | $26.21 | $25.72 | $25.79 | $20.78 | 2,812 |
| 2018-03-29 | $26.10 | $26.15 | $26.10 | $26.15 | $21.07 | 540 |
| 2018-03-28 | $25.77 | $25.77 | $25.77 | $25.77 | $20.77 | 518 |
| 2018-03-27 | $25.71 | $26.10 | $25.71 | $25.97 | $20.93 | 3,256 |
| 2018-03-26 | $25.79 | $26.04 | $25.58 | $26.00 | $20.95 | 8,042 |
| 2018-03-23 | $25.75 | $25.80 | $25.38 | $25.38 | $20.45 | 8,820 |
| 2018-03-22 | $26.14 | $26.14 | $25.75 | $25.75 | $20.75 | 3,622 |
| 2018-03-21 | $26.07 | $26.37 | $26.05 | $26.17 | $21.09 | 6,633 |
| 2018-03-20 | $26.15 | $26.27 | $26.14 | $26.17 | $21.09 | 2,055 |
| 2018-03-19 | $26.30 | $26.41 | $25.94 | $26.18 | $21.10 | 20,713 |
| 2018-03-16 | $26.30 | $26.34 | $26.30 | $26.33 | $21.22 | 1,072 |
| 2018-03-15 | $26.25 | $26.58 | $26.14 | $26.50 | $21.35 | 14,435 |
| 2018-03-14 | $26.31 | $26.37 | $26.28 | $26.35 | $21.23 | 5,891 |
| 2018-03-13 | $26.58 | $26.69 | $26.30 | $26.30 | $21.19 | 12,499 |
| 2018-03-12 | $26.60 | $26.67 | $26.35 | $26.35 | $21.23 | 2,042 |
| 2018-03-09 | $26.15 | $26.46 | $26.15 | $26.40 | $21.27 | 2,509 |
| 2018-03-08 | $26.36 | $26.38 | $26.25 | $26.25 | $21.15 | 1,590 |
| 2018-03-07 | $26.29 | $26.29 | $26.08 | $26.08 | $21.02 | 1,844 |
| 2018-03-06 | $26.37 | $26.37 | $26.37 | $26.37 | $21.25 | 241 |
| 2018-03-05 | $25.69 | $26.10 | $25.69 | $26.10 | $21.03 | 1,087 |
| 2018-03-02 | $25.77 | $25.89 | $25.74 | $25.89 | $20.86 | 1,578 |
| 2018-03-01 | $26.18 | $26.18 | $25.96 | $25.97 | $20.93 | 1,554 |
| 2018-02-28 | $26.59 | $26.59 | $26.59 | $26.59 | $21.43 | 391 |
| 2018-02-27 | $26.92 | $26.98 | $26.65 | $26.71 | $21.52 | 3,503 |
| 2018-02-26 | $26.78 | $27.00 | $26.78 | $27.00 | $21.76 | 1,377 |
| 2018-02-23 | $26.71 | $27.00 | $26.71 | $26.98 | $21.74 | 1,333 |
| 2018-02-22 | $26.52 | $26.52 | $26.52 | $26.52 | $21.37 | 685 |
| 2018-02-21 | $26.73 | $26.80 | $26.50 | $26.50 | $21.35 | 1,793 |
| 2018-02-20 | $26.47 | $26.62 | $26.42 | $26.55 | $21.39 | 1,392 |
| 2018-02-16 | $26.42 | $26.71 | $26.41 | $26.45 | $21.31 | 3,014 |
| 2018-02-15 | $26.26 | $26.44 | $26.26 | $26.33 | $21.22 | 3,922 |
| 2018-02-14 | $25.73 | $26.10 | $25.73 | $26.10 | $21.03 | 8,896 |
| 2018-02-13 | $25.66 | $25.94 | $25.66 | $25.94 | $20.90 | 7,213 |
| 2018-02-12 | $25.77 | $25.96 | $25.66 | $25.89 | $20.86 | 2,440 |
| 2018-02-09 | $25.47 | $25.47 | $24.83 | $25.44 | $20.50 | 11,904 |
| 2018-02-08 | $25.98 | $25.98 | $25.41 | $25.45 | $20.51 | 3,967 |
| 2018-02-07 | $26.15 | $26.50 | $25.99 | $26.04 | $20.98 | 5,514 |
| 2018-02-06 | $25.56 | $26.14 | $25.56 | $26.13 | $21.06 | 18,721 |
| 2018-02-05 | $26.63 | $27.01 | $25.90 | $26.32 | $21.21 | 9,528 |
| 2018-02-02 | $27.36 | $27.38 | $27.20 | $27.20 | $21.92 | 2,622 |
| 2018-02-01 | $27.55 | $27.83 | $27.51 | $27.51 | $22.17 | 5,544 |
| 2018-01-31 | $27.50 | $27.50 | $27.46 | $27.46 | $22.13 | 494 |
| 2018-01-30 | $27.54 | $27.69 | $27.35 | $27.35 | $22.04 | 3,249 |
| 2018-01-29 | $27.66 | $27.70 | $27.60 | $27.70 | $22.32 | 17,028 |
| 2018-01-26 | $27.88 | $27.89 | $27.71 | $27.81 | $22.41 | 2,412 |
| 2018-01-25 | $27.65 | $27.94 | $27.57 | $27.57 | $22.22 | 8,762 |
| 2018-01-24 | $27.60 | $27.81 | $27.56 | $27.57 | $22.22 | 5,258 |
| 2018-01-23 | $27.54 | $27.68 | $27.50 | $27.50 | $22.16 | 5,650 |
| 2018-01-22 | $27.50 | $27.71 | $27.50 | $27.59 | $22.23 | 3,761 |
| 2018-01-19 | $27.45 | $27.65 | $27.35 | $27.64 | $22.27 | 14,621 |
| 2018-01-18 | $27.38 | $27.42 | $27.33 | $27.33 | $22.02 | 1,908 |
| 2018-01-17 | $27.76 | $27.76 | $27.42 | $27.59 | $22.23 | 1,020 |
| 2018-01-16 | $27.44 | $27.50 | $27.35 | $27.48 | $22.14 | 27,761 |
| 2018-01-12 | $27.46 | $27.50 | $27.32 | $27.35 | $22.04 | 5,724 |
| 2018-01-11 | $27.13 | $27.33 | $27.13 | $27.32 | $22.01 | 3,208 |
| 2018-01-10 | $27.35 | $27.35 | $27.17 | $27.26 | $21.97 | 3,489 |
| 2018-01-09 | $27.10 | $27.18 | $27.10 | $27.18 | $21.90 | 4,292 |
| 2018-01-08 | $27.07 | $27.25 | $27.02 | $27.08 | $21.82 | 2,613 |
| 2018-01-05 | $26.91 | $27.15 | $26.91 | $27.05 | $21.80 | 11,035 |
| 2018-01-04 | $26.88 | $27.05 | $26.78 | $26.83 | $21.62 | 417,146 |
| 2018-01-03 | $26.71 | $26.82 | $26.69 | $26.75 | $21.56 | 4,455 |
| 2018-01-02 | $26.48 | $26.64 | $26.41 | $26.54 | $21.39 | 13,004 |
| 2017-12-29 | $26.21 | $26.39 | $26.21 | $26.37 | $21.25 | 1,933 |
| 2017-12-28 | $26.31 | $26.35 | $26.26 | $26.33 | $21.22 | 56,898 |
| 2017-12-27 | $26.23 | $26.31 | $26.04 | $26.31 | $21.20 | 6,211 |
| 2017-12-26 | $26.35 | $26.35 | $26.25 | $26.25 | $21.02 | 1,990 |
| 2017-12-22 | $26.16 | $26.32 | $26.16 | $26.32 | $21.07 | 3,194 |
| 2017-12-21 | $26.26 | $26.26 | $26.05 | $26.11 | $20.90 | 4,782 |
| 2017-12-20 | $26.11 | $26.11 | $26.05 | $26.05 | $20.86 | 3,303 |
| 2017-12-19 | $26.11 | $26.11 | $25.98 | $26.09 | $20.89 | 1,730 |
| 2017-12-18 | $25.94 | $26.18 | $25.93 | $25.97 | $20.79 | 13,285 |
| 2017-12-15 | $25.86 | $25.86 | $25.80 | $25.82 | $20.67 | 1,446 |
| 2017-12-14 | $25.81 | $25.96 | $25.81 | $25.88 | $20.72 | 2,857 |
| 2017-12-13 | $25.81 | $25.94 | $25.81 | $25.94 | $20.77 | 1,298 |
| 2017-12-12 | $25.59 | $25.75 | $25.59 | $25.65 | $20.54 | 2,235 |
| 2017-12-11 | $25.63 | $25.65 | $25.60 | $25.63 | $20.52 | 3,337 |
| 2017-12-08 | $25.51 | $25.60 | $25.51 | $25.60 | $20.49 | 2,175 |
| 2017-12-07 | $25.42 | $25.50 | $25.42 | $25.47 | $20.39 | 1,125 |
| 2017-12-06 | $25.52 | $25.55 | $25.48 | $25.48 | $20.40 | 4,134 |
| 2017-12-05 | $25.63 | $25.63 | $25.63 | $25.63 | $20.52 | 274 |
| 2017-12-04 | $25.80 | $25.80 | $25.69 | $25.80 | $20.66 | 1,943 |
| 2017-12-01 | $25.80 | $25.87 | $25.67 | $25.68 | $20.56 | 2,383 |
| 2017-11-30 | $26.02 | $26.02 | $25.86 | $25.92 | $20.75 | 13,184 |
| 2017-11-29 | $25.79 | $25.79 | $25.76 | $25.76 | $20.62 | 1,352 |
| 2017-11-28 | $25.84 | $25.93 | $25.72 | $25.84 | $20.69 | 4,155 |
| 2017-11-27 | $25.99 | $26.00 | $25.90 | $25.91 | $20.74 | 9,633 |
| 2017-11-24 | $25.96 | $25.99 | $25.96 | $25.99 | $20.81 | 484 |
| 2017-11-22 | $25.84 | $25.99 | $25.77 | $25.85 | $20.70 | 1,401 |
| 2017-11-21 | $25.66 | $25.81 | $25.66 | $25.81 | $20.66 | 7,305 |
| 2017-11-20 | $25.41 | $25.58 | $25.41 | $25.52 | $20.43 | 1,220 |
| 2017-11-17 | $25.44 | $25.46 | $25.44 | $25.46 | $20.38 | 1,068 |
| 2017-11-16 | $25.48 | $25.60 | $25.40 | $25.57 | $20.47 | 3,534 |
| 2017-11-15 | $25.22 | $25.29 | $25.22 | $25.28 | $20.24 | 2,130 |
| 2017-11-14 | $25.47 | $25.47 | $25.43 | $25.43 | $20.36 | 2,499 |
| 2017-11-13 | $25.33 | $25.60 | $25.33 | $25.42 | $20.35 | 5,352 |
| 2017-11-10 | $25.37 | $25.37 | $25.37 | $25.37 | $20.31 | 489 |
| 2017-11-09 | $25.46 | $25.47 | $25.31 | $25.41 | $20.34 | 3,841 |
| 2017-11-08 | $25.62 | $25.62 | $25.58 | $25.60 | $20.49 | 882 |
| 2017-11-07 | $25.50 | $25.63 | $25.50 | $25.59 | $20.49 | 2,910 |
| 2017-11-06 | $25.50 | $25.69 | $25.50 | $25.68 | $20.56 | 4,802 |
| 2017-11-03 | $25.77 | $25.77 | $25.64 | $25.67 | $20.55 | 3,462 |
| 2017-11-02 | $25.77 | $25.78 | $25.72 | $25.77 | $20.63 | 4,549 |
| 2017-11-01 | $25.81 | $25.90 | $25.71 | $25.78 | $20.64 | 8,914 |
| 2017-10-31 | $25.57 | $25.77 | $25.57 | $25.74 | $20.61 | 16,631 |
| 2017-10-30 | $25.60 | $25.65 | $25.57 | $25.57 | $20.47 | 893 |
| 2017-10-27 | $25.56 | $25.56 | $25.52 | $25.52 | $20.43 | 628 |
| 2017-10-26 | $25.77 | $25.77 | $25.64 | $25.64 | $20.53 | 506 |
| 2017-10-25 | $25.63 | $25.65 | $25.55 | $25.55 | $20.45 | 7,596 |
| 2017-10-24 | $25.61 | $25.71 | $25.61 | $25.62 | $20.51 | 2,541 |
| 2017-10-23 | $25.55 | $25.71 | $25.55 | $25.61 | $20.50 | 5,090 |
| 2017-10-20 | $25.56 | $25.69 | $25.56 | $25.66 | $20.54 | 2,021 |
| 2017-10-19 | $25.55 | $25.55 | $25.53 | $25.53 | $20.44 | 773 |
| 2017-10-18 | $25.60 | $25.76 | $25.60 | $25.64 | $20.53 | 2,101 |
| 2017-10-17 | $25.76 | $25.76 | $25.62 | $25.70 | $20.58 | 26,293 |
| 2017-10-16 | $25.79 | $25.84 | $25.68 | $25.68 | $20.56 | 5,364 |
| 2017-10-13 | $25.95 | $25.95 | $25.79 | $25.93 | $20.76 | 3,834 |
| 2017-10-12 | $25.70 | $25.70 | $25.69 | $25.70 | $20.58 | 1,082 |
| 2017-10-11 | $25.58 | $25.68 | $25.58 | $25.68 | $20.56 | 866 |
| 2017-10-10 | $25.62 | $25.67 | $25.62 | $25.62 | $20.51 | 1,751 |
| 2017-10-09 | $25.37 | $25.54 | $25.36 | $25.36 | $20.30 | 6,244 |
| 2017-10-06 | $25.41 | $25.41 | $25.36 | $25.37 | $20.31 | 1,661 |
| 2017-10-05 | $25.44 | $25.47 | $25.37 | $25.47 | $20.39 | 2,820 |
| 2017-10-04 | $25.42 | $25.42 | $25.39 | $25.42 | $20.35 | 4,629 |
| 2017-10-03 | $25.44 | $25.44 | $25.42 | $25.42 | $20.35 | 2,185 |
| 2017-10-02 | $25.38 | $25.49 | $25.38 | $25.43 | $20.36 | 2,226 |
| 2017-09-29 | $25.38 | $25.51 | $25.38 | $25.51 | $20.42 | 614 |
| 2017-09-28 | $25.23 | $25.46 | $25.23 | $25.46 | $20.38 | 1,847 |
| 2017-09-27 | $25.20 | $25.58 | $25.20 | $25.58 | $20.48 | 4,222 |
| 2017-09-26 | $25.43 | $25.45 | $25.21 | $25.31 | $20.26 | 10,101 |
| 2017-09-25 | $25.40 | $25.52 | $25.40 | $25.51 | $20.32 | 3,673 |
| 2017-09-22 | $25.61 | $25.61 | $25.51 | $25.59 | $20.38 | 512 |
| 2017-09-21 | $25.51 | $25.55 | $25.44 | $25.44 | $20.27 | 5,395 |
| 2017-09-20 | $25.63 | $25.78 | $25.61 | $25.63 | $20.42 | 8,980 |
| 2017-09-19 | $25.43 | $25.57 | $25.43 | $25.57 | $20.37 | 692 |
| 2017-09-18 | $25.42 | $25.60 | $25.38 | $25.49 | $20.31 | 3,062 |
| 2017-09-15 | $25.37 | $25.50 | $25.37 | $25.43 | $20.26 | 4,985 |
| 2017-09-14 | $25.40 | $25.40 | $25.40 | $25.40 | $20.23 | 264 |
| 2017-09-13 | $25.45 | $25.51 | $25.45 | $25.49 | $20.31 | 1,318 |
| 2017-09-12 | $25.38 | $25.59 | $25.38 | $25.46 | $20.28 | 28,744 |
| 2017-09-11 | $25.46 | $25.46 | $25.45 | $25.45 | $20.27 | 4,685 |
| 2017-09-08 | $25.26 | $25.39 | $25.23 | $25.35 | $20.19 | 2,203 |
| 2017-09-07 | $25.24 | $25.25 | $25.19 | $25.19 | $20.07 | 1,827 |
| 2017-09-06 | $24.93 | $25.18 | $24.92 | $25.11 | $20.00 | 9,002 |
| 2017-09-05 | $25.15 | $25.21 | $25.15 | $25.15 | $20.03 | 12,619 |
| 2017-09-01 | $25.31 | $25.31 | $25.31 | $25.31 | $20.16 | 45 |
| 2017-08-31 | $24.96 | $25.18 | $24.96 | $25.11 | $20.00 | 3,437 |
| 2017-08-30 | $24.93 | $24.97 | $24.93 | $24.97 | $19.89 | 492 |
| 2017-08-29 | $24.94 | $25.07 | $24.94 | $24.96 | $19.88 | 1,169 |
| 2017-08-28 | $25.04 | $25.05 | $25.01 | $25.01 | $19.92 | 866 |
| 2017-08-25 | $24.91 | $25.11 | $24.91 | $25.00 | $19.91 | 8,360 |
| 2017-08-24 | $25.00 | $25.00 | $24.83 | $24.83 | $19.78 | 343 |
| 2017-08-23 | $24.82 | $25.17 | $24.81 | $25.02 | $19.93 | 26,788 |
| 2017-08-22 | $24.97 | $24.97 | $24.78 | $24.86 | $19.80 | 3,030 |
| 2017-08-21 | $24.80 | $24.80 | $24.61 | $24.62 | $19.61 | 7,838 |
| 2017-08-18 | $24.71 | $24.71 | $24.65 | $24.71 | $19.68 | 2,312 |
| 2017-08-17 | $24.88 | $24.88 | $24.63 | $24.66 | $19.64 | 5,273 |
| 2017-08-16 | $24.68 | $24.93 | $24.68 | $24.93 | $19.86 | 10,247 |
| 2017-08-15 | $24.68 | $24.68 | $24.62 | $24.62 | $19.61 | 1,225 |
| 2017-08-14 | $24.75 | $24.83 | $24.75 | $24.81 | $19.76 | 2,816 |
| 2017-08-11 | $24.65 | $24.65 | $24.60 | $24.65 | $19.64 | 1,170 |
| 2017-08-10 | $24.72 | $24.72 | $24.72 | $24.72 | $19.69 | 109 |
| 2017-08-09 | $25.06 | $25.06 | $24.87 | $25.03 | $19.94 | 1,883 |
| 2017-08-08 | $25.30 | $25.30 | $25.22 | $25.22 | $20.09 | 1,716 |
| 2017-08-07 | $25.29 | $25.32 | $25.10 | $25.32 | $20.17 | 892 |
| 2017-08-04 | $25.05 | $25.08 | $25.00 | $25.05 | $19.95 | 8,040 |
| 2017-08-03 | $24.95 | $25.15 | $24.94 | $25.12 | $20.01 | 4,282 |
| 2017-08-02 | $24.94 | $25.00 | $24.94 | $24.98 | $19.90 | 685 |
| 2017-08-01 | $24.94 | $25.00 | $24.89 | $24.95 | $19.87 | 11,123 |
| 2017-07-31 | $24.92 | $25.00 | $24.76 | $24.84 | $19.79 | 7,497 |
| 2017-07-28 | $24.72 | $24.72 | $24.65 | $24.65 | $19.64 | 6,778 |
| 2017-07-27 | $24.87 | $24.90 | $24.64 | $24.81 | $19.76 | 10,956 |
| 2017-07-26 | $24.76 | $24.96 | $24.74 | $24.84 | $19.79 | 3,993 |
| 2017-07-25 | $24.72 | $24.72 | $24.72 | $24.72 | $19.69 | 843 |
| 2017-07-24 | $24.69 | $24.72 | $24.68 | $24.71 | $19.68 | 2,571 |
| 2017-07-21 | $24.68 | $24.68 | $24.68 | $24.68 | $19.66 | 253 |
| 2017-07-20 | $24.55 | $24.75 | $24.55 | $24.75 | $19.72 | 8,629 |
| 2017-07-19 | $24.47 | $24.55 | $24.47 | $24.55 | $19.56 | 6,109 |
| 2017-07-18 | $24.41 | $24.41 | $24.34 | $24.37 | $19.41 | 1,507 |
| 2017-07-17 | $24.34 | $24.34 | $24.23 | $24.32 | $19.37 | 4,181 |
| 2017-07-14 | $24.15 | $24.22 | $24.12 | $24.22 | $19.29 | 6,291 |
| 2017-07-13 | $24.04 | $24.15 | $24.04 | $24.15 | $19.24 | 3,850 |
| 2017-07-12 | $23.92 | $23.93 | $23.92 | $23.93 | $19.06 | 832 |
| 2017-07-11 | $23.72 | $23.72 | $23.69 | $23.69 | $18.87 | 1,090 |
| 2017-07-10 | $23.72 | $23.72 | $23.66 | $23.72 | $18.90 | 11,544 |
| 2017-07-07 | $23.63 | $23.72 | $23.59 | $23.72 | $18.90 | 3,956 |
| 2017-07-06 | $23.61 | $23.62 | $23.56 | $23.62 | $18.82 | 1,880 |
| 2017-07-05 | $23.60 | $23.73 | $23.60 | $23.73 | $18.90 | 4,520 |
| 2017-07-03 | $23.79 | $23.79 | $23.70 | $23.70 | $18.88 | 889 |
| 2017-06-30 | $23.81 | $23.81 | $23.41 | $23.68 | $18.86 | 2,670 |
| 2017-06-29 | $23.48 | $23.53 | $23.35 | $23.43 | $18.66 | 3,856 |
| 2017-06-28 | $23.36 | $23.53 | $23.35 | $23.53 | $18.74 | 8,458 |
| 2017-06-27 | $23.30 | $23.35 | $23.28 | $23.30 | $18.56 | 5,128 |
| 2017-06-26 | $23.94 | $23.94 | $23.79 | $23.79 | $18.59 | 3,154 |
| 2017-06-23 | $23.88 | $23.88 | $23.84 | $23.84 | $18.63 | 576 |
| 2017-06-22 | $23.84 | $23.84 | $23.72 | $23.72 | $18.53 | 2,176 |
| 2017-06-21 | $23.61 | $23.82 | $23.61 | $23.81 | $18.60 | 2,678 |
| 2017-06-20 | $23.81 | $23.90 | $23.69 | $23.87 | $18.65 | 3,523 |
| 2017-06-19 | $23.86 | $24.07 | $23.86 | $23.88 | $18.66 | 2,484 |
| 2017-06-16 | $23.63 | $23.85 | $23.62 | $23.75 | $18.56 | 6,278 |
| 2017-06-15 | $23.46 | $23.60 | $23.46 | $23.58 | $18.42 | 5,844 |
| 2017-06-14 | $24.19 | $24.19 | $23.89 | $23.93 | $18.70 | 21,983 |
| 2017-06-13 | $23.90 | $24.16 | $23.90 | $24.10 | $18.83 | 11,395 |
| 2017-06-12 | $23.78 | $23.88 | $23.78 | $23.84 | $18.63 | 975 |
| 2017-06-09 | $23.80 | $24.09 | $23.80 | $24.04 | $18.78 | 15,382 |
| 2017-06-08 | $24.06 | $24.06 | $23.96 | $24.02 | $18.77 | 5,508 |
| 2017-06-07 | $23.94 | $24.14 | $23.94 | $24.00 | $18.75 | 3,386 |
| 2017-06-06 | $23.87 | $24.08 | $23.87 | $24.07 | $18.81 | 1,967 |
| 2017-06-05 | $24.09 | $24.11 | $24.06 | $24.06 | $18.80 | 1,569 |
| 2017-06-02 | $24.18 | $24.19 | $24.09 | $24.12 | $18.85 | 4,899 |
| 2017-06-01 | $23.81 | $24.10 | $23.81 | $24.10 | $18.83 | 2,896 |
| 2017-05-31 | $23.94 | $23.99 | $23.92 | $23.92 | $18.69 | 4,553 |
| 2017-05-30 | $23.80 | $23.90 | $23.80 | $23.90 | $18.67 | 665 |
| 2017-05-26 | $23.89 | $23.89 | $23.85 | $23.86 | $18.64 | 4,509 |
| 2017-05-25 | $23.99 | $23.99 | $23.93 | $23.95 | $18.71 | 2,300 |
| 2017-05-24 | $23.78 | $23.97 | $23.77 | $23.97 | $18.73 | 4,977 |
| 2017-05-23 | $23.83 | $23.95 | $23.83 | $23.92 | $18.69 | 1,474 |
| 2017-05-22 | $23.71 | $23.92 | $23.71 | $23.89 | $18.67 | 4,772 |
| 2017-05-19 | $23.58 | $23.83 | $23.58 | $23.71 | $18.53 | 5,912 |
| 2017-05-18 | $23.47 | $23.53 | $23.37 | $23.52 | $18.38 | 1,771 |
| 2017-05-17 | $23.67 | $23.67 | $23.55 | $23.55 | $18.40 | 549 |
| 2017-05-16 | $23.56 | $23.74 | $23.56 | $23.74 | $18.55 | 3,221 |
| 2017-05-15 | $23.31 | $23.50 | $23.31 | $23.43 | $18.30 | 6,337 |
| 2017-05-12 | $23.37 | $23.37 | $23.20 | $23.29 | $18.20 | 3,840 |
| 2017-05-11 | $23.48 | $23.48 | $23.30 | $23.37 | $18.26 | 2,721 |
| 2017-05-10 | $23.36 | $23.55 | $23.36 | $23.55 | $18.40 | 13,523 |
| 2017-05-09 | $23.47 | $23.47 | $23.35 | $23.36 | $18.25 | 2,114 |
| 2017-05-08 | $23.58 | $23.58 | $23.38 | $23.46 | $18.33 | 7,713 |
| 2017-05-05 | $23.50 | $23.64 | $23.50 | $23.64 | $18.47 | 1,651 |
| 2017-05-04 | $23.15 | $23.36 | $23.15 | $23.36 | $18.25 | 4,698 |
| 2017-05-03 | $23.36 | $23.36 | $23.25 | $23.31 | $18.21 | 857 |
| 2017-05-02 | $23.29 | $23.37 | $23.29 | $23.35 | $18.25 | 3,530 |
| 2017-05-01 | $23.36 | $23.36 | $23.18 | $23.26 | $18.17 | 6,349 |
| 2017-04-28 | $23.18 | $23.18 | $23.07 | $23.17 | $18.10 | 10,565 |
| 2017-04-27 | $23.09 | $23.09 | $22.94 | $22.98 | $17.96 | 1,951 |
| 2017-04-26 | $23.00 | $23.15 | $22.97 | $23.09 | $18.04 | 13,219 |
| 2017-04-25 | $23.13 | $23.13 | $22.96 | $22.96 | $17.94 | 2,355 |
| 2017-04-24 | $22.62 | $23.00 | $22.62 | $22.73 | $17.76 | 21,529 |
| 2017-04-21 | $22.37 | $22.38 | $22.26 | $22.29 | $17.42 | 7,993 |
| 2017-04-20 | $22.25 | $22.40 | $22.24 | $22.34 | $17.46 | 1,388 |
| 2017-04-19 | $22.24 | $22.25 | $22.13 | $22.18 | $17.33 | 2,157 |
| 2017-04-18 | $22.27 | $22.27 | $22.06 | $22.19 | $17.34 | 12,184 |
| 2017-04-17 | $22.48 | $22.48 | $22.31 | $22.31 | $17.43 | 7,473 |
| 2017-04-13 | $22.31 | $22.37 | $22.27 | $22.32 | $17.44 | 2,504 |
| 2017-04-12 | $22.43 | $22.43 | $22.43 | $22.43 | $17.53 | 416 |
| 2017-04-11 | $22.41 | $22.47 | $22.38 | $22.47 | $17.55 | 3,234 |
| 2017-04-10 | $22.53 | $22.53 | $22.37 | $22.40 | $17.50 | 6,086 |
| 2017-04-07 | $22.42 | $22.49 | $22.41 | $22.49 | $17.57 | 4,964 |
| 2017-04-06 | $22.34 | $22.47 | $22.34 | $22.47 | $17.56 | 16,496 |
| 2017-04-05 | $22.61 | $22.61 | $22.46 | $22.46 | $17.55 | 1,687 |
| 2017-04-04 | $22.45 | $22.51 | $22.45 | $22.51 | $17.58 | 3,705 |
| 2017-04-03 | $22.55 | $22.55 | $22.41 | $22.46 | $17.55 | 5,813 |
| 2017-03-31 | $22.49 | $22.72 | $22.49 | $22.70 | $17.74 | 3,347 |
| 2017-03-30 | $22.60 | $22.76 | $22.60 | $22.75 | $17.78 | 3,415 |
| 2017-03-29 | $22.63 | $22.65 | $22.59 | $22.61 | $17.67 | 10,365 |
| 2017-03-28 | $22.72 | $22.73 | $22.56 | $22.65 | $17.70 | 5,189 |
| 2017-03-27 | $22.44 | $22.58 | $22.44 | $22.58 | $17.64 | 736 |
| 2017-03-24 | $22.55 | $22.58 | $22.46 | $22.48 | $17.57 | 9,938 |
| 2017-03-23 | $22.46 | $22.57 | $22.45 | $22.51 | $17.59 | 8,312 |
| 2017-03-22 | $22.36 | $22.36 | $22.36 | $22.36 | $17.47 | 518 |
| 2017-03-21 | $22.65 | $22.65 | $22.46 | $22.46 | $17.55 | 4,470 |
| 2017-03-20 | $22.43 | $22.56 | $22.43 | $22.55 | $17.62 | 3,095 |
| 2017-03-17 | $22.59 | $22.67 | $22.54 | $22.67 | $17.71 | 6,329 |
| 2017-03-16 | $22.47 | $22.59 | $22.47 | $22.56 | $17.63 | 7,544 |
| 2017-03-15 | $22.18 | $22.20 | $22.17 | $22.20 | $17.35 | 5,589 |
| 2017-03-14 | $22.14 | $22.20 | $22.07 | $22.07 | $17.25 | 5,506 |
| 2017-03-13 | $22.27 | $22.29 | $22.25 | $22.26 | $17.39 | 2,581 |
| 2017-03-10 | $22.07 | $22.17 | $22.07 | $22.15 | $17.31 | 8,340 |
| 2017-03-09 | $21.96 | $21.96 | $21.86 | $21.95 | $17.15 | 2,096 |
| 2017-03-08 | $22.12 | $22.12 | $21.86 | $21.86 | $17.08 | 13,179 |
| 2017-03-07 | $22.01 | $22.13 | $22.01 | $22.06 | $17.24 | 18,542 |
| 2017-03-06 | $22.12 | $22.12 | $22.01 | $22.02 | $17.21 | 5,565 |
| 2017-03-03 | $22.06 | $22.13 | $22.01 | $22.13 | $17.29 | 1,859 |
| 2017-03-02 | $22.10 | $22.13 | $22.02 | $22.03 | $17.21 | 1,875 |
| 2017-03-01 | $22.25 | $22.33 | $22.17 | $22.21 | $17.35 | 10,117 |
| 2017-02-28 | $22.08 | $22.08 | $21.99 | $21.99 | $17.19 | 3,567 |
| 2017-02-27 | $22.09 | $22.10 | $22.04 | $22.04 | $17.22 | 2,273 |
| 2017-02-24 | $22.12 | $22.12 | $22.12 | $22.12 | $17.28 | 3,611 |
| 2017-02-23 | $22.29 | $22.29 | $22.23 | $22.27 | $17.40 | 7,241 |
| 2017-02-22 | $22.31 | $22.38 | $22.24 | $22.24 | $17.38 | 6,305 |
| 2017-02-21 | $22.22 | $22.28 | $22.22 | $22.27 | $17.40 | 11,737 |
| 2017-02-17 | $22.19 | $22.28 | $22.19 | $22.23 | $17.37 | 8,779 |
| 2017-02-16 | $22.36 | $22.36 | $22.31 | $22.32 | $17.44 | 1,641 |
| 2017-02-15 | $22.21 | $22.35 | $22.20 | $22.35 | $17.46 | 10,794 |
| 2017-02-14 | $22.19 | $22.29 | $22.19 | $22.29 | $17.42 | 2,671 |
| 2017-02-13 | $22.14 | $22.27 | $22.14 | $22.20 | $17.35 | 4,201 |
| 2017-02-10 | $22.09 | $22.14 | $22.09 | $22.14 | $17.30 | 1,582 |
| 2017-02-09 | $22.02 | $22.07 | $22.02 | $22.07 | $17.24 | 1,570 |
| 2017-02-08 | $21.88 | $21.96 | $21.87 | $21.96 | $17.16 | 20,792 |
| 2017-02-07 | $21.87 | $21.92 | $21.83 | $21.86 | $17.08 | 30,400 |
| 2017-02-06 | $21.78 | $21.90 | $21.78 | $21.90 | $17.11 | 11,644 |
| 2017-02-03 | $22.15 | $22.16 | $22.07 | $22.16 | $17.32 | 56,455 |
| 2017-02-02 | $22.04 | $22.10 | $21.97 | $22.00 | $17.19 | 22,655 |
| 2017-02-01 | $22.02 | $22.11 | $21.92 | $21.98 | $17.17 | 232,683 |
| 2017-01-31 | $21.82 | $21.85 | $21.66 | $21.84 | $17.07 | 23,051 |
| 2017-01-30 | $21.82 | $21.82 | $21.66 | $21.66 | $16.92 | 446,929 |
| 2017-01-27 | $21.87 | $21.87 | $21.78 | $21.78 | $17.02 | 938 |
| 2017-01-26 | $21.83 | $22.07 | $21.83 | $21.92 | $17.13 | 3,464 |
| 2017-01-25 | $21.99 | $22.02 | $21.94 | $21.97 | $17.16 | 6,781 |
| 2017-01-24 | $21.62 | $21.72 | $21.62 | $21.70 | $16.96 | 3,785 |
| 2017-01-23 | $21.48 | $21.59 | $21.36 | $21.53 | $16.82 | 27,133 |
| 2017-01-20 | $21.30 | $21.30 | $21.30 | $21.30 | $16.64 | 124 |
| 2017-01-19 | $21.45 | $21.47 | $21.30 | $21.35 | $16.68 | 2,756 |
| 2017-01-18 | $21.45 | $21.59 | $21.45 | $21.49 | $16.79 | 3,701 |
| 2017-01-17 | $21.50 | $21.62 | $21.49 | $21.61 | $16.89 | 8,400 |
| 2017-01-13 | $21.55 | $21.67 | $21.50 | $21.67 | $16.93 | 1,483 |
| 2017-01-12 | $21.53 | $21.60 | $21.45 | $21.55 | $16.84 | 2,483 |
| 2017-01-11 | $21.31 | $21.53 | $21.31 | $21.53 | $16.82 | 3,538 |
| 2017-01-10 | $21.20 | $21.38 | $21.20 | $21.38 | $16.70 | 2,652 |
| 2017-01-09 | $21.20 | $21.35 | $21.20 | $21.35 | $16.69 | 2,050 |
| 2017-01-06 | $21.41 | $21.44 | $21.39 | $21.43 | $16.74 | 2,147 |
| 2017-01-05 | $21.21 | $21.50 | $21.21 | $21.37 | $16.70 | 8,425 |
| 2017-01-04 | $21.19 | $21.38 | $21.19 | $21.38 | $16.71 | 17,612 |
| 2017-01-03 | $21.10 | $21.12 | $21.01 | $21.08 | $16.47 | 12,419 |
| 2016-12-30 | $21.00 | $21.11 | $20.89 | $20.95 | $16.37 | 937 |
| 2016-12-29 | $20.76 | $20.87 | $20.76 | $20.80 | $16.25 | 2,779 |
| 2016-12-28 | $20.83 | $20.83 | $20.70 | $20.75 | $16.21 | 5,633 |
| 2016-12-27 | $20.95 | $20.95 | $20.84 | $20.84 | $16.28 | 3,781 |
| 2016-12-23 | $20.72 | $20.82 | $20.72 | $20.82 | $16.27 | 1,190 |
| 2016-12-22 | $20.87 | $20.88 | $20.71 | $20.72 | $16.19 | 9,734 |
| 2016-12-21 | $20.84 | $20.93 | $20.82 | $20.82 | $16.27 | 1,307 |
| 2016-12-20 | $20.78 | $20.89 | $20.78 | $20.84 | $16.28 | 6,534 |
| 2016-12-19 | $20.76 | $20.88 | $20.76 | $20.78 | $16.24 | 4,847 |
| 2016-12-16 | $20.83 | $20.83 | $20.80 | $20.80 | $16.25 | 1,049 |
| 2016-12-15 | $20.77 | $20.87 | $20.77 | $20.87 | $16.31 | 2,239 |
| 2016-12-14 | $21.17 | $21.24 | $20.93 | $20.93 | $16.35 | 4,908 |
| 2016-12-13 | $21.33 | $21.42 | $21.33 | $21.34 | $16.68 | 1,429 |
| 2016-12-12 | $21.08 | $21.19 | $21.08 | $21.19 | $16.56 | 4,133 |
| 2016-12-09 | $21.09 | $21.21 | $21.09 | $21.12 | $16.50 | 29,903 |
| 2016-12-08 | $20.98 | $21.25 | $20.98 | $21.18 | $16.55 | 5,900 |
| 2016-12-07 | $20.92 | $21.14 | $20.89 | $21.10 | $16.49 | 5,411 |
| 2016-12-06 | $20.63 | $20.92 | $20.63 | $20.78 | $16.24 | 7,304 |
| 2016-12-05 | $20.59 | $20.71 | $20.59 | $20.69 | $16.17 | 5,833 |
| 2016-12-02 | $20.53 | $20.60 | $20.46 | $20.55 | $16.06 | 4,364 |
| 2016-12-01 | $20.60 | $20.69 | $20.53 | $20.65 | $16.14 | 19,284 |
| 2016-11-30 | $20.60 | $20.67 | $20.50 | $20.50 | $16.02 | 4,859 |
| 2016-11-29 | $20.49 | $20.57 | $20.49 | $20.56 | $16.07 | 5,666 |
| 2016-11-28 | $20.52 | $20.53 | $20.52 | $20.52 | $16.03 | 821 |
| 2016-11-25 | $20.35 | $20.62 | $20.35 | $20.53 | $16.04 | 1,328 |
| 2016-11-23 | $20.36 | $20.43 | $20.36 | $20.39 | $15.93 | 4,937 |
| 2016-11-22 | $20.50 | $20.62 | $20.50 | $20.54 | $16.05 | 9,838 |
| 2016-11-21 | $20.30 | $20.38 | $20.29 | $20.35 | $15.90 | 13,134 |
| 2016-11-18 | $20.31 | $20.31 | $20.14 | $20.14 | $15.74 | 3,771 |
| 2016-11-17 | $20.21 | $20.50 | $20.21 | $20.32 | $15.88 | 3,308 |
| 2016-11-16 | $20.34 | $20.39 | $20.23 | $20.23 | $15.81 | 4,536 |
| 2016-11-15 | $20.41 | $20.50 | $20.41 | $20.45 | $15.98 | 2,678 |
| 2016-11-14 | $20.25 | $20.33 | $20.23 | $20.33 | $15.89 | 5,114 |
| 2016-11-11 | $20.33 | $20.44 | $20.33 | $20.44 | $15.97 | 4,150 |
| 2016-11-10 | $20.60 | $20.68 | $20.56 | $20.56 | $16.07 | 2,200 |
| 2016-11-09 | $20.36 | $20.68 | $20.36 | $20.65 | $16.14 | 2,580 |
| 2016-11-08 | $20.47 | $20.73 | $20.47 | $20.66 | $16.14 | 2,730 |
| 2016-11-07 | $20.63 | $20.63 | $20.49 | $20.57 | $16.07 | 4,244 |
| 2016-11-04 | $20.45 | $20.50 | $20.41 | $20.41 | $15.95 | 4,315 |
| 2016-11-03 | $20.74 | $20.74 | $20.63 | $20.63 | $16.12 | 51,130 |
| 2016-11-02 | $20.68 | $20.74 | $20.60 | $20.63 | $16.12 | 2,158 |
| 2016-11-01 | $20.87 | $20.87 | $20.63 | $20.63 | $16.12 | 890 |
| 2016-10-31 | $20.89 | $20.90 | $20.76 | $20.76 | $16.22 | 739 |
| 2016-10-28 | $20.89 | $20.89 | $20.77 | $20.77 | $16.23 | 5,711 |
| 2016-10-27 | $20.82 | $20.82 | $20.76 | $20.81 | $16.26 | 1,144 |
| 2016-10-26 | $20.85 | $20.85 | $20.75 | $20.84 | $16.28 | 1,237 |
| 2016-10-25 | $20.93 | $20.93 | $20.81 | $20.87 | $16.31 | 1,702 |
| 2016-10-24 | $20.94 | $20.94 | $20.77 | $20.77 | $16.23 | 2,216 |
| 2016-10-21 | $20.93 | $20.93 | $20.93 | $20.93 | $16.35 | 13 |
| 2016-10-20 | $20.93 | $20.93 | $20.74 | $20.93 | $16.35 | 995 |
| 2016-10-19 | $20.75 | $20.90 | $20.75 | $20.86 | $16.30 | 3,217 |
| 2016-10-18 | $20.64 | $20.83 | $20.64 | $20.75 | $16.22 | 3,819 |
| 2016-10-17 | $20.52 | $20.52 | $20.52 | $20.52 | $16.04 | 902 |
| 2016-10-14 | $20.70 | $20.70 | $20.67 | $20.67 | $16.15 | 3,658 |
| 2016-10-13 | $20.44 | $20.53 | $20.40 | $20.53 | $16.04 | 1,413 |
| 2016-10-12 | $20.58 | $20.58 | $20.54 | $20.57 | $16.07 | 476 |
| 2016-10-11 | $20.69 | $20.69 | $20.51 | $20.58 | $16.08 | 2,183 |
| 2016-10-10 | $20.75 | $20.78 | $20.72 | $20.75 | $16.21 | 2,195 |
| 2016-10-07 | $20.72 | $20.72 | $20.60 | $20.60 | $16.10 | 4,518 |
| 2016-10-06 | $20.81 | $20.81 | $20.72 | $20.72 | $16.19 | 1,521 |
| 2016-10-05 | $20.85 | $20.94 | $20.80 | $20.84 | $16.28 | 5,073 |
| 2016-10-04 | $20.93 | $20.96 | $20.78 | $20.82 | $16.27 | 1,779 |
| 2016-10-03 | $20.81 | $20.90 | $20.81 | $20.84 | $16.28 | 4,933 |
| 2016-09-30 | $20.87 | $20.91 | $20.87 | $20.91 | $16.34 | 850 |
| 2016-09-29 | $20.89 | $20.95 | $20.62 | $20.63 | $16.12 | 2,883 |
| 2016-09-28 | $20.66 | $20.82 | $20.66 | $20.82 | $16.27 | 981 |
| 2016-09-27 | $20.63 | $20.64 | $20.61 | $20.64 | $16.13 | 1,085 |
| 2016-09-26 | $20.79 | $20.79 | $20.70 | $20.70 | $16.17 | 404 |
| 2016-09-23 | $21.10 | $21.10 | $20.92 | $20.98 | $16.33 | 3,294 |
| 2016-09-22 | $20.98 | $21.12 | $20.98 | $21.08 | $16.41 | 3,265 |
| 2016-09-21 | $20.78 | $20.78 | $20.78 | $20.78 | $16.18 | 158 |
| 2016-09-20 | $20.53 | $20.66 | $20.53 | $20.58 | $16.02 | 1,716 |
| 2016-09-19 | $20.33 | $20.46 | $20.33 | $20.34 | $15.84 | 2,794 |
| 2016-09-16 | $20.20 | $20.37 | $20.20 | $20.29 | $15.80 | 716 |
| 2016-09-15 | $20.32 | $20.37 | $20.32 | $20.37 | $15.86 | 403 |
| 2016-09-14 | $20.43 | $20.43 | $20.37 | $20.37 | $15.86 | 2,043 |
| 2016-09-13 | $20.32 | $20.32 | $20.19 | $20.27 | $15.78 | 3,875 |
| 2016-09-12 | $20.54 | $20.81 | $20.54 | $20.81 | $16.20 | 5,739 |
| 2016-09-09 | $20.98 | $20.98 | $20.62 | $20.74 | $16.15 | 3,812 |
| 2016-09-08 | $21.15 | $21.16 | $21.05 | $21.05 | $16.39 | 4,260 |
| 2016-09-07 | $21.23 | $21.23 | $21.07 | $21.07 | $16.40 | 5,659 |
| 2016-09-06 | $20.85 | $21.19 | $20.85 | $21.10 | $16.43 | 3,788 |
| 2016-09-02 | $20.82 | $20.89 | $20.80 | $20.85 | $16.23 | 3,563 |
| 2016-09-01 | $20.50 | $20.70 | $20.50 | $20.63 | $16.06 | 1,443 |
| 2016-08-31 | $20.50 | $20.70 | $20.50 | $20.51 | $15.97 | 1,178 |
| 2016-08-30 | $20.59 | $20.75 | $20.53 | $20.55 | $16.00 | 2,346 |
| 2016-08-29 | $20.58 | $20.63 | $20.58 | $20.62 | $16.05 | 1,315 |
| 2016-08-26 | $20.95 | $20.97 | $20.56 | $20.56 | $16.01 | 2,576 |
| 2016-08-25 | $20.76 | $20.76 | $20.75 | $20.75 | $16.15 | 1,533 |
| 2016-08-24 | $20.81 | $20.96 | $20.81 | $20.96 | $16.32 | 2,161 |
| 2016-08-23 | $21.00 | $21.03 | $20.94 | $20.96 | $16.32 | 2,733 |
| 2016-08-22 | $20.78 | $20.94 | $20.78 | $20.89 | $16.26 | 2,418 |
| 2016-08-19 | $20.92 | $20.92 | $20.81 | $20.86 | $16.24 | 988 |
| 2016-08-18 | $20.89 | $21.03 | $20.89 | $21.02 | $16.36 | 4,328 |
| 2016-08-17 | $20.90 | $20.90 | $20.81 | $20.89 | $16.26 | 2,376 |
| 2016-08-16 | $20.91 | $20.91 | $20.91 | $20.91 | $16.28 | 890 |
| 2016-08-15 | $20.91 | $20.98 | $20.90 | $20.93 | $16.29 | 2,948 |
| 2016-08-12 | $20.90 | $21.00 | $20.90 | $20.95 | $16.31 | 1,954 |
| 2016-08-11 | $20.93 | $21.03 | $20.80 | $20.98 | $16.33 | 6,869 |
| 2016-08-10 | $20.87 | $20.90 | $20.84 | $20.90 | $16.27 | 2,156 |
| 2016-08-09 | $20.69 | $20.83 | $20.69 | $20.76 | $16.16 | 2,613 |
| 2016-08-08 | $20.59 | $20.70 | $20.59 | $20.65 | $16.08 | 1,901 |
| 2016-08-05 | $20.40 | $20.50 | $20.40 | $20.50 | $15.96 | 783 |
| 2016-08-04 | $20.39 | $20.54 | $20.39 | $20.48 | $15.94 | 3,142 |
| 2016-08-03 | $20.36 | $20.36 | $20.30 | $20.30 | $15.80 | 3,179 |
| 2016-08-02 | $20.40 | $20.41 | $20.40 | $20.41 | $15.89 | 1,133 |
| 2016-08-01 | $20.50 | $20.50 | $20.29 | $20.36 | $15.85 | 3,289 |
| 2016-07-29 | $20.36 | $20.57 | $20.36 | $20.50 | $15.96 | 2,877 |
| 2016-07-28 | $20.32 | $20.42 | $20.22 | $20.36 | $15.85 | 17,914 |
| 2016-07-27 | $20.31 | $20.31 | $20.26 | $20.26 | $15.77 | 1,911 |
| 2016-07-26 | $20.10 | $20.17 | $20.10 | $20.14 | $15.68 | 3,350 |
| 2016-07-25 | $20.06 | $20.06 | $20.03 | $20.03 | $15.59 | 2,440 |
| 2016-07-22 | $20.21 | $20.21 | $20.05 | $20.07 | $15.63 | 2,801 |
| 2016-07-21 | $20.16 | $20.16 | $20.06 | $20.07 | $15.63 | 1,633 |
| 2016-07-20 | $20.05 | $20.11 | $20.05 | $20.11 | $15.66 | 4,793 |
| 2016-07-19 | $20.11 | $20.11 | $19.97 | $19.99 | $15.56 | 6,030 |
| 2016-07-18 | $20.03 | $20.22 | $20.03 | $20.18 | $15.71 | 6,843 |
| 2016-07-15 | $20.12 | $20.12 | $20.04 | $20.04 | $15.60 | 1,681 |
| 2016-07-14 | $20.16 | $20.25 | $20.16 | $20.25 | $15.77 | 2,088 |
| 2016-07-13 | $20.01 | $20.06 | $20.00 | $20.02 | $15.59 | 3,970 |
| 2016-07-12 | $20.16 | $20.16 | $20.10 | $20.10 | $15.65 | 2,126 |
| 2016-07-11 | $19.59 | $19.85 | $19.59 | $19.80 | $15.41 | 12,096 |
| 2016-07-08 | $19.46 | $19.47 | $19.45 | $19.47 | $15.16 | 1,751 |
| 2016-07-07 | $19.13 | $19.33 | $19.07 | $19.15 | $14.91 | 18,384 |
| 2016-07-06 | $19.18 | $19.20 | $19.01 | $19.17 | $14.92 | 15,402 |
| 2016-07-05 | $19.47 | $19.47 | $19.16 | $19.18 | $14.93 | 6,771 |
| 2016-07-01 | $19.48 | $19.73 | $19.48 | $19.73 | $15.36 | 5,302 |
| 2016-06-30 | $19.45 | $19.61 | $19.39 | $19.60 | $15.26 | 2,523 |
| 2016-06-29 | $19.16 | $19.31 | $19.16 | $19.31 | $15.03 | 2,362 |
| 2016-06-28 | $18.78 | $18.94 | $18.76 | $18.90 | $14.71 | 5,957 |
| 2016-06-27 | $19.49 | $19.49 | $18.45 | $18.48 | $14.39 | 5,431 |
| 2016-06-24 | $19.51 | $19.84 | $19.50 | $19.52 | $14.80 | 2,678 |
| 2016-06-23 | $21.02 | $21.14 | $20.99 | $21.14 | $16.03 | 3,236 |
| 2016-06-22 | $20.69 | $20.69 | $20.65 | $20.69 | $15.69 | 1,217 |
| 2016-06-21 | $20.61 | $20.61 | $20.61 | $20.61 | $15.63 | 20 |
| 2016-06-20 | $20.54 | $20.81 | $20.54 | $20.61 | $15.63 | 3,418 |
| 2016-06-17 | $19.90 | $20.15 | $19.90 | $20.12 | $15.26 | 7,190 |
| 2016-06-16 | $19.71 | $19.93 | $19.58 | $19.93 | $15.11 | 1,175 |
| 2016-06-15 | $20.01 | $20.05 | $20.01 | $20.05 | $15.20 | 1,133 |
| 2016-06-14 | $20.07 | $20.07 | $19.82 | $19.82 | $15.03 | 3,074 |
| 2016-06-13 | $20.33 | $20.40 | $20.17 | $20.17 | $15.29 | 1,479 |
| 2016-06-10 | $20.63 | $20.63 | $20.47 | $20.47 | $15.52 | 3,157 |
| 2016-06-09 | $21.19 | $21.19 | $21.05 | $21.15 | $16.04 | 6,140 |
| 2016-06-08 | $21.22 | $21.30 | $21.22 | $21.28 | $16.14 | 1,618 |
| 2016-06-07 | $21.23 | $21.28 | $21.23 | $21.26 | $16.12 | 1,107 |
| 2016-06-06 | $21.00 | $21.08 | $21.00 | $21.07 | $15.98 | 713 |
| 2016-06-03 | $20.83 | $20.96 | $20.81 | $20.90 | $15.84 | 7,341 |
| 2016-06-02 | $20.73 | $20.78 | $20.70 | $20.74 | $15.73 | 2,801 |
| 2016-06-01 | $20.76 | $20.77 | $20.72 | $20.72 | $15.71 | 1,113 |
| 2016-05-31 | $20.78 | $20.78 | $20.78 | $20.78 | $15.76 | 602 |
| 2016-05-27 | $20.83 | $20.87 | $20.79 | $20.79 | $15.76 | 2,062 |
| 2016-05-26 | $20.83 | $20.84 | $20.82 | $20.84 | $15.80 | 950 |
| 2016-05-25 | $20.64 | $20.78 | $20.64 | $20.78 | $15.76 | 3,161 |
| 2016-05-24 | $20.46 | $20.64 | $20.46 | $20.62 | $15.64 | 1,801 |
| 2016-05-23 | $20.52 | $20.52 | $20.50 | $20.50 | $15.54 | 663 |
| 2016-05-20 | $20.42 | $20.52 | $20.42 | $20.50 | $15.54 | 2,825 |
| 2016-05-19 | $20.32 | $20.37 | $20.32 | $20.37 | $15.45 | 859 |
| 2016-05-18 | $20.69 | $20.69 | $20.69 | $20.69 | $15.69 | 118 |
| 2016-05-17 | $20.60 | $20.74 | $20.54 | $20.57 | $15.60 | 3,686 |
| 2016-05-16 | $20.48 | $20.67 | $20.48 | $20.67 | $15.67 | 2,191 |
| 2016-05-13 | $20.50 | $20.59 | $20.42 | $20.48 | $15.53 | 2,885 |
| 2016-05-12 | $20.71 | $20.73 | $20.53 | $20.68 | $15.68 | 2,970 |
| 2016-05-11 | $20.63 | $20.70 | $20.62 | $20.70 | $15.70 | 1,672 |
| 2016-05-10 | $20.62 | $20.74 | $20.62 | $20.74 | $15.73 | 1,335 |
| 2016-05-09 | $20.67 | $20.67 | $20.51 | $20.61 | $15.63 | 1,245 |
| 2016-05-06 | $20.59 | $20.68 | $20.59 | $20.68 | $15.68 | 501 |
| 2016-05-05 | $20.65 | $20.65 | $20.65 | $20.65 | $15.66 | 493 |
| 2016-05-04 | $20.81 | $20.81 | $20.65 | $20.65 | $15.66 | 1,624 |
| 2016-05-03 | $21.04 | $21.04 | $20.85 | $20.85 | $15.81 | 2,498 |
| 2016-05-02 | $21.23 | $21.23 | $20.99 | $21.15 | $16.04 | 20,661 |
| 2016-04-29 | $20.94 | $20.97 | $20.85 | $20.85 | $15.81 | 15,566 |
| 2016-04-28 | $20.92 | $21.10 | $20.92 | $21.05 | $15.96 | 4,051 |
| 2016-04-27 | $20.93 | $20.93 | $20.93 | $20.93 | $15.87 | 500 |
| 2016-04-26 | $21.04 | $21.06 | $21.04 | $21.06 | $15.97 | 556 |
| 2016-04-25 | $20.89 | $20.89 | $20.82 | $20.82 | $15.79 | 971 |
| 2016-04-22 | $21.08 | $21.08 | $20.91 | $20.96 | $15.89 | 1,784 |
| 2016-04-21 | $21.14 | $21.14 | $21.02 | $21.02 | $15.94 | 1,255 |
| 2016-04-20 | $21.23 | $21.41 | $21.21 | $21.32 | $16.17 | 38,386 |
| 2016-04-19 | $21.04 | $21.20 | $21.04 | $21.20 | $16.08 | 1,162 |
| 2016-04-18 | $20.75 | $20.90 | $20.75 | $20.79 | $15.76 | 58,958 |
| 2016-04-15 | $20.75 | $20.75 | $20.67 | $20.67 | $15.67 | 2,320 |
| 2016-04-14 | $20.71 | $20.85 | $20.71 | $20.85 | $15.81 | 2,859 |
| 2016-04-13 | $20.67 | $20.78 | $20.64 | $20.68 | $15.68 | 3,654 |
| 2016-04-12 | $20.35 | $20.50 | $20.33 | $20.48 | $15.53 | 5,657 |
| 2016-04-11 | $20.16 | $20.30 | $20.16 | $20.17 | $15.29 | 8,889 |
| 2016-04-08 | $19.98 | $20.17 | $19.98 | $20.07 | $15.22 | 4,200 |
| 2016-04-07 | $19.80 | $19.91 | $19.75 | $19.76 | $14.98 | 1,144 |
| 2016-04-06 | $20.03 | $20.03 | $20.03 | $20.03 | $15.19 | 543 |
| 2016-04-05 | $19.81 | $19.95 | $19.60 | $19.74 | $14.97 | 4,800 |
| 2016-04-04 | $20.10 | $20.25 | $20.08 | $20.17 | $15.30 | 4,519 |
| 2016-04-01 | $20.12 | $20.24 | $20.12 | $20.24 | $15.35 | 2,812 |
| 2016-03-31 | $20.50 | $20.52 | $20.36 | $20.36 | $15.44 | 1,628 |
| 2016-03-30 | $20.44 | $20.68 | $20.44 | $20.53 | $15.57 | 5,428 |
| 2016-03-29 | $20.07 | $20.32 | $20.07 | $20.31 | $15.40 | 22,490 |
| 2016-03-28 | $20.02 | $20.29 | $20.02 | $20.15 | $15.28 | 1,702 |
| 2016-03-24 | $19.95 | $20.04 | $19.95 | $20.01 | $15.17 | 2,651 |
| 2016-03-23 | $20.31 | $20.31 | $20.25 | $20.25 | $15.36 | 1,506 |
| 2016-03-22 | $20.30 | $20.35 | $20.30 | $20.35 | $15.43 | 261 |
| 2016-03-21 | $20.39 | $20.42 | $20.34 | $20.42 | $15.48 | 6,625 |
| 2016-03-18 | $20.43 | $20.49 | $20.43 | $20.49 | $15.54 | 327 |
| 2016-03-17 | $20.45 | $20.53 | $20.45 | $20.53 | $15.57 | 841 |
| 2016-03-16 | $19.99 | $20.36 | $19.99 | $20.34 | $15.42 | 10,073 |
| 2016-03-15 | $19.92 | $20.01 | $19.90 | $19.93 | $15.11 | 4,186 |
| 2016-03-14 | $20.23 | $20.31 | $20.23 | $20.30 | $15.39 | 2,347 |
| 2016-03-11 | $20.00 | $20.25 | $20.00 | $20.23 | $15.34 | 1,842 |
| 2016-03-10 | $19.93 | $20.04 | $19.73 | $19.85 | $15.05 | 1,527 |
| 2016-03-09 | $19.72 | $19.72 | $19.72 | $19.72 | $14.95 | 6 |
| 2016-03-08 | $19.76 | $19.76 | $19.66 | $19.72 | $14.95 | 1,393 |
| 2016-03-07 | $19.99 | $20.02 | $19.99 | $20.00 | $15.16 | 5,916 |
| 2016-03-04 | $19.81 | $19.99 | $19.80 | $19.96 | $15.14 | 5,218 |
| 2016-03-03 | $19.58 | $19.72 | $19.58 | $19.66 | $14.90 | 3,129 |
| 2016-03-02 | $19.39 | $19.50 | $19.39 | $19.47 | $14.76 | 9,504 |
| 2016-03-01 | $19.21 | $19.45 | $19.21 | $19.38 | $14.70 | 7,171 |
| 2016-02-29 | $18.93 | $19.03 | $18.93 | $19.01 | $14.42 | 10,845 |
| 2016-02-26 | $19.12 | $19.12 | $18.97 | $19.03 | $14.43 | 5,208 |
| 2016-02-25 | $18.97 | $19.00 | $18.97 | $19.00 | $14.41 | 556 |
| 2016-02-24 | $18.59 | $18.66 | $18.59 | $18.66 | $14.15 | 858 |
| 2016-02-23 | $19.02 | $19.02 | $18.80 | $18.82 | $14.27 | 3,000 |
| 2016-02-22 | $18.98 | $19.13 | $18.98 | $19.08 | $14.47 | 1,823 |
| 2016-02-19 | $18.78 | $18.84 | $18.78 | $18.83 | $14.28 | 3,243 |
| 2016-02-18 | $18.93 | $18.96 | $18.90 | $18.96 | $14.38 | 1,891 |
| 2016-02-17 | $18.75 | $18.97 | $18.75 | $18.93 | $14.36 | 9,650 |
| 2016-02-16 | $18.39 | $18.49 | $18.39 | $18.43 | $13.98 | 4,721 |
| 2016-02-12 | $18.08 | $18.24 | $18.08 | $18.20 | $13.80 | 5,865 |
| 2016-02-11 | $18.00 | $18.05 | $17.94 | $18.02 | $13.66 | 10,275 |
| 2016-02-10 | $18.30 | $18.44 | $18.30 | $18.44 | $13.99 | 2,047 |
| 2016-02-09 | $18.21 | $18.33 | $18.16 | $18.22 | $13.82 | 6,385 |
| 2016-02-08 | $18.46 | $18.49 | $18.31 | $18.45 | $13.99 | 5,266 |
| 2016-02-05 | $18.91 | $18.91 | $18.71 | $18.73 | $14.20 | 7,084 |
| 2016-02-04 | $19.04 | $19.12 | $19.00 | $19.02 | $14.42 | 4,143 |
| 2016-02-03 | $18.93 | $19.06 | $18.89 | $19.00 | $14.41 | 1,336 |
| 2016-02-02 | $18.85 | $18.95 | $18.85 | $18.95 | $14.37 | 1,172 |
| 2016-02-01 | $19.10 | $19.31 | $19.10 | $19.24 | $14.59 | 6,870 |
| 2016-01-29 | $19.18 | $19.20 | $19.00 | $19.20 | $14.56 | 3,860 |
| 2016-01-28 | $19.09 | $19.11 | $19.01 | $19.06 | $14.46 | 2,093 |
| 2016-01-27 | $18.96 | $19.11 | $18.96 | $19.07 | $14.46 | 8,478 |
| 2016-01-26 | $18.76 | $18.95 | $18.75 | $18.95 | $14.37 | 4,498 |
| 2016-01-25 | $18.76 | $18.86 | $18.66 | $18.72 | $14.20 | 5,877 |
| 2016-01-22 | $18.73 | $18.90 | $18.71 | $18.83 | $14.28 | 2,115 |
| 2016-01-21 | $18.22 | $18.46 | $18.22 | $18.40 | $13.95 | 4,075 |
| 2016-01-20 | $18.23 | $18.27 | $17.89 | $18.20 | $13.80 | 34,317 |
| 2016-01-19 | $18.71 | $18.71 | $18.50 | $18.63 | $14.13 | 8,477 |
| 2016-01-15 | $18.59 | $18.63 | $18.36 | $18.51 | $14.04 | 19,485 |
| 2016-01-14 | $18.87 | $19.05 | $18.78 | $19.05 | $14.45 | 5,405 |
| 2016-01-13 | $19.20 | $19.20 | $18.82 | $18.83 | $14.28 | 2,190 |
| 2016-01-12 | $19.11 | $19.11 | $18.85 | $18.96 | $14.37 | 3,756 |
| 2016-01-11 | $19.11 | $19.11 | $18.81 | $18.98 | $14.39 | 7,745 |
| 2016-01-08 | $19.17 | $19.17 | $19.00 | $19.00 | $14.41 | 8,729 |
| 2016-01-07 | $19.10 | $19.22 | $19.08 | $19.08 | $14.47 | 13,114 |
| 2016-01-06 | $19.34 | $19.50 | $19.34 | $19.41 | $14.72 | 5,427 |
| 2016-01-05 | $19.81 | $19.81 | $19.68 | $19.70 | $14.94 | 1,474 |
| 2016-01-04 | $19.60 | $19.85 | $19.60 | $19.80 | $15.01 | 7,796 |
| 2015-12-31 | $20.33 | $20.33 | $20.03 | $20.04 | $15.19 | 7,549 |
| 2015-12-30 | $20.33 | $20.40 | $20.31 | $20.34 | $15.42 | 3,979 |
| 2015-12-29 | $20.41 | $20.47 | $20.39 | $20.47 | $15.52 | 7,209 |
| 2015-12-28 | $20.24 | $20.33 | $20.16 | $20.17 | $15.29 | 10,361 |
| 2015-12-24 | $20.18 | $20.38 | $20.18 | $20.21 | $15.32 | 2,334 |
| 2015-12-23 | $20.16 | $20.31 | $20.09 | $20.25 | $15.35 | 7,764 |
| 2015-12-22 | $19.99 | $19.99 | $19.86 | $19.95 | $15.13 | 3,961 |
| 2015-12-21 | $19.87 | $19.99 | $19.75 | $19.75 | $14.98 | 12,419 |
| 2015-12-18 | $19.77 | $19.78 | $19.74 | $19.74 | $14.97 | 3,414 |
| 2015-12-17 | $20.16 | $20.16 | $19.89 | $19.89 | $15.08 | 3,873 |
| 2015-12-16 | $20.00 | $20.14 | $19.97 | $20.13 | $15.26 | 23,508 |
| 2015-12-15 | $19.86 | $19.93 | $19.85 | $19.92 | $15.11 | 2,491 |
| 2015-12-14 | $19.87 | $19.87 | $19.69 | $19.78 | $15.00 | 10,144 |
| 2015-12-11 | $19.96 | $19.96 | $19.73 | $19.73 | $14.96 | 11,835 |
| 2015-12-10 | $20.15 | $20.28 | $20.14 | $20.17 | $15.29 | 23,871 |
| 2015-12-09 | $20.31 | $20.31 | $20.04 | $20.04 | $15.20 | 1,192 |
| 2015-12-08 | $20.18 | $20.18 | $20.15 | $20.15 | $15.28 | 1,557 |
| 2015-12-07 | $20.50 | $20.51 | $20.43 | $20.46 | $15.51 | 5,522 |
| 2015-12-04 | $20.52 | $20.70 | $20.52 | $20.70 | $15.70 | 1,270 |
| 2015-12-03 | $20.69 | $20.69 | $20.52 | $20.52 | $15.56 | 5,332 |
| 2015-12-02 | $20.62 | $20.74 | $20.57 | $20.57 | $15.60 | 10,733 |
| 2015-12-01 | $20.56 | $20.77 | $20.56 | $20.76 | $15.74 | 55,251 |
| 2015-11-30 | $20.45 | $20.56 | $20.42 | $20.43 | $15.49 | 13,686 |
| 2015-11-27 | $20.57 | $20.57 | $20.57 | $20.57 | $15.60 | 401 |
| 2015-11-25 | $20.57 | $20.60 | $20.49 | $20.55 | $15.58 | 4,284 |
| 2015-11-24 | $20.39 | $20.57 | $20.39 | $20.57 | $15.60 | 8,708 |
| 2015-11-23 | $20.46 | $20.57 | $20.39 | $20.39 | $15.46 | 9,424 |
| 2015-11-20 | $20.59 | $20.69 | $20.57 | $20.57 | $15.60 | 2,086 |
| 2015-11-19 | $20.70 | $20.78 | $20.64 | $20.64 | $15.65 | 6,082 |
| 2015-11-18 | $20.37 | $20.45 | $20.37 | $20.45 | $15.51 | 1,359 |
| 2015-11-17 | $20.39 | $20.45 | $20.36 | $20.36 | $15.44 | 733 |
| 2015-11-16 | $20.20 | $20.38 | $20.14 | $20.38 | $15.45 | 6,355 |
| 2015-11-13 | $20.12 | $20.16 | $20.08 | $20.16 | $15.29 | 1,337 |
| 2015-11-12 | $20.31 | $20.45 | $20.31 | $20.45 | $15.51 | 389 |
| 2015-11-11 | $20.53 | $20.53 | $20.52 | $20.52 | $15.56 | 635 |
| 2015-11-10 | $20.34 | $20.50 | $20.32 | $20.44 | $15.50 | 16,397 |
| 2015-11-09 | $20.46 | $20.52 | $20.38 | $20.46 | $15.51 | 12,197 |
| 2015-11-06 | $20.63 | $20.67 | $20.47 | $20.67 | $15.67 | 4,808 |
| 2015-11-05 | $20.64 | $20.79 | $20.60 | $20.77 | $15.75 | 44,662 |
| 2015-11-04 | $20.81 | $20.83 | $20.71 | $20.73 | $15.72 | 2,089 |
| 2015-11-03 | $20.74 | $20.92 | $20.70 | $20.82 | $15.79 | 9,397 |
| 2015-11-02 | $20.73 | $20.86 | $20.73 | $20.82 | $15.79 | 9,741 |
| 2015-10-30 | $20.76 | $20.80 | $20.64 | $20.75 | $15.73 | 16,556 |
| 2015-10-29 | $20.53 | $20.74 | $20.53 | $20.60 | $15.62 | 4,582 |
| 2015-10-28 | $20.74 | $20.78 | $20.57 | $20.67 | $15.67 | 2,163 |
| 2015-10-27 | $20.76 | $20.78 | $20.62 | $20.68 | $15.68 | 2,770 |
| 2015-10-26 | $21.00 | $21.00 | $20.90 | $20.94 | $15.88 | 10,071 |
| 2015-10-23 | $21.00 | $21.00 | $20.86 | $20.90 | $15.85 | 9,332 |
| 2015-10-22 | $20.67 | $20.88 | $20.67 | $20.85 | $15.81 | 4,962 |
| 2015-10-21 | $20.68 | $20.77 | $20.64 | $20.75 | $15.73 | 22,420 |
| 2015-10-20 | $20.61 | $20.71 | $20.61 | $20.68 | $15.68 | 10,586 |
| 2015-10-19 | $20.73 | $20.73 | $20.58 | $20.64 | $15.65 | 1,994 |
| 2015-10-16 | $20.68 | $20.79 | $20.68 | $20.74 | $15.73 | 6,348 |
| 2015-10-15 | $20.60 | $20.79 | $20.60 | $20.79 | $15.76 | 7,875 |
| 2015-10-14 | $20.40 | $20.56 | $20.38 | $20.50 | $15.54 | 11,698 |
| 2015-10-13 | $20.58 | $20.62 | $20.33 | $20.40 | $15.47 | 13,025 |
| 2015-10-12 | $20.78 | $20.82 | $20.78 | $20.81 | $15.78 | 1,851 |
| 2015-10-09 | $20.73 | $20.83 | $20.67 | $20.79 | $15.76 | 13,664 |
| 2015-10-08 | $20.40 | $20.79 | $20.40 | $20.78 | $15.76 | 9,191 |
| 2015-10-07 | $20.54 | $20.66 | $20.48 | $20.53 | $15.57 | 14,595 |
| 2015-10-06 | $20.21 | $20.40 | $20.21 | $20.32 | $15.41 | 10,465 |
| 2015-10-05 | $19.99 | $20.24 | $19.99 | $20.24 | $15.35 | 40,963 |
| 2015-10-02 | $19.47 | $19.83 | $19.47 | $19.83 | $15.04 | 12,876 |
| 2015-10-01 | $19.58 | $19.65 | $19.43 | $19.62 | $14.88 | 33,872 |
| 2015-09-30 | $19.41 | $19.60 | $19.41 | $19.53 | $14.81 | 25,785 |
| 2015-09-29 | $19.30 | $19.37 | $19.17 | $19.23 | $14.58 | 44,264 |
| 2015-09-28 | $19.62 | $19.62 | $19.15 | $19.37 | $14.69 | 20,295 |
| 2015-09-25 | $19.72 | $19.73 | $19.52 | $19.64 | $14.89 | 5,968 |
| 2015-09-24 | $19.75 | $19.75 | $19.49 | $19.61 | $14.71 | 27,777 |
| 2015-09-23 | $19.86 | $19.86 | $19.76 | $19.83 | $14.88 | 9,434 |
| 2015-09-22 | $19.88 | $19.97 | $19.76 | $19.93 | $14.95 | 10,207 |
| 2015-09-21 | $20.35 | $20.42 | $20.20 | $20.28 | $15.22 | 94,431 |
| 2015-09-18 | $20.45 | $20.59 | $20.40 | $20.40 | $15.31 | 2,331 |
| 2015-09-17 | $20.71 | $20.81 | $20.55 | $20.81 | $15.62 | 64,996 |
| 2015-09-16 | $20.35 | $20.61 | $20.35 | $20.61 | $15.46 | 4,490 |
| 2015-09-15 | $20.27 | $20.34 | $20.12 | $20.32 | $15.25 | 25,345 |
| 2015-09-14 | $20.26 | $20.30 | $20.16 | $20.25 | $15.19 | 28,084 |
| 2015-09-11 | $20.26 | $20.45 | $20.26 | $20.37 | $15.28 | 10,128 |
| 2015-09-10 | $20.20 | $20.50 | $20.20 | $20.45 | $15.34 | 15,243 |
| 2015-09-09 | $20.48 | $20.49 | $20.20 | $20.24 | $15.19 | 21,863 |
| 2015-09-08 | $20.15 | $20.34 | $20.08 | $20.28 | $15.22 | 51,083 |