Pacer Global Cash Cows Dividend ETF (GCOW) Exchange: BATS
Data as of May 9, 2025
$36.73 ($0.19) 0.52%
Pacer Global Cash Cows Dividend ETF - Daily Information
Click for more stock information on Pacer Global Cash Cows Dividend ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $36.84 |
| Previous Close | $36.73 |
| High | $36.89 |
| Low | $36.61 |
| Adjusted Open | $36.84 |
| Previous Adjusted Close | $36.73 |
| Adjusted High | $36.89 |
| Adjusted Low | $36.61 |
Invest in Pacer Global Cash Cows Dividend ETF (GCOW)
Historical Stock Data for Pacer Global Cash Cows Dividend ETF (GCOW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $36.84 | $36.89 | $36.61 | $36.73 | $36.73 | 196,907 |
| 2025-05-08 | $36.80 | $36.80 | $36.54 | $36.54 | $36.54 | 243,205 |
| 2025-05-07 | $36.89 | $36.96 | $36.71 | $36.81 | $36.81 | 165,726 |
| 2025-05-06 | $37.13 | $37.16 | $36.91 | $36.95 | $36.95 | 160,277 |
| 2025-05-05 | $37.02 | $37.19 | $36.90 | $36.91 | $36.91 | 194,693 |
| 2025-05-02 | $37.06 | $37.14 | $36.83 | $37.06 | $37.06 | 192,835 |
| 2025-05-01 | $36.82 | $36.82 | $36.50 | $36.66 | $36.66 | 146,776 |
| 2025-04-30 | $36.83 | $36.87 | $36.48 | $36.77 | $36.77 | 398,315 |
| 2025-04-29 | $36.73 | $36.93 | $36.61 | $36.83 | $36.83 | 218,312 |
| 2025-04-28 | $36.36 | $36.77 | $36.36 | $36.69 | $36.69 | 285,176 |
| 2025-04-25 | $36.46 | $36.52 | $36.17 | $36.40 | $36.40 | 179,801 |
| 2025-04-24 | $36.15 | $36.58 | $36.13 | $36.52 | $36.52 | 192,984 |
| 2025-04-23 | $36.33 | $36.41 | $35.95 | $36.05 | $36.05 | 187,843 |
| 2025-04-22 | $35.89 | $36.35 | $35.76 | $36.12 | $36.12 | 348,528 |
| 2025-04-21 | $35.76 | $35.76 | $35.15 | $35.44 | $35.44 | 273,543 |
| 2025-04-17 | $35.52 | $35.88 | $35.43 | $35.67 | $35.67 | 173,456 |
| 2025-04-16 | $35.43 | $35.57 | $35.14 | $35.19 | $35.19 | 325,283 |
| 2025-04-15 | $35.27 | $35.45 | $35.14 | $35.14 | $35.14 | 213,676 |
| 2025-04-14 | $34.90 | $35.24 | $34.80 | $35.06 | $35.06 | 294,105 |
| 2025-04-11 | $34.22 | $34.89 | $34.01 | $34.73 | $34.73 | 705,251 |
| 2025-04-10 | $34.18 | $34.18 | $33.25 | $33.83 | $33.83 | 465,023 |
| 2025-04-09 | $32.65 | $34.74 | $32.52 | $34.53 | $34.53 | 479,922 |
| 2025-04-08 | $34.27 | $34.35 | $32.60 | $32.99 | $32.99 | 537,181 |
| 2025-04-07 | $33.16 | $34.43 | $32.94 | $33.49 | $33.49 | 571,991 |
| 2025-04-04 | $35.40 | $36.11 | $34.28 | $34.34 | $34.34 | 1,282,057 |
| 2025-04-03 | $36.89 | $36.92 | $36.36 | $36.40 | $36.40 | 703,692 |
| 2025-04-02 | $36.98 | $37.05 | $36.78 | $36.98 | $36.98 | 265,394 |
| 2025-04-01 | $37.18 | $37.18 | $36.92 | $37.09 | $37.09 | 325,199 |
| 2025-03-31 | $36.84 | $37.18 | $36.69 | $36.98 | $36.98 | 416,255 |
| 2025-03-28 | $37.36 | $37.36 | $37.07 | $37.16 | $37.16 | 301,470 |
| 2025-03-27 | $37.22 | $37.36 | $37.15 | $37.29 | $37.29 | 204,412 |
| 2025-03-26 | $37.20 | $37.42 | $37.12 | $37.22 | $37.22 | 186,830 |
| 2025-03-25 | $37.50 | $37.51 | $37.20 | $37.29 | $37.29 | 276,416 |
| 2025-03-24 | $37.24 | $37.32 | $37.05 | $37.15 | $37.15 | 191,677 |
| 2025-03-21 | $37.21 | $37.29 | $37.06 | $37.24 | $37.24 | 170,066 |
| 2025-03-20 | $37.28 | $37.42 | $37.08 | $37.36 | $37.36 | 605,613 |
| 2025-03-19 | $37.57 | $37.66 | $37.41 | $37.62 | $37.62 | 207,096 |
| 2025-03-18 | $37.65 | $37.68 | $37.50 | $37.64 | $37.64 | 262,102 |
| 2025-03-17 | $37.37 | $37.66 | $37.32 | $37.63 | $37.63 | 376,337 |
| 2025-03-14 | $37.00 | $37.22 | $36.83 | $37.17 | $37.17 | 194,656 |
| 2025-03-13 | $36.82 | $37.02 | $36.78 | $36.89 | $36.89 | 637,510 |
| 2025-03-12 | $36.94 | $37.00 | $36.64 | $36.91 | $36.91 | 411,405 |
| 2025-03-11 | $37.46 | $37.46 | $36.80 | $37.05 | $37.05 | 963,436 |
| 2025-03-10 | $37.32 | $37.71 | $37.21 | $37.45 | $37.45 | 653,174 |
| 2025-03-07 | $36.99 | $37.52 | $36.99 | $37.45 | $37.45 | 377,472 |
| 2025-03-06 | $36.77 | $36.99 | $36.72 | $36.91 | $36.91 | 374,290 |
| 2025-03-05 | $36.50 | $36.81 | $36.43 | $36.76 | $36.70 | 513,866 |
| 2025-03-04 | $36.18 | $36.49 | $36.00 | $36.20 | $36.20 | 540,045 |
| 2025-03-03 | $36.56 | $36.74 | $36.15 | $36.35 | $36.35 | 362,746 |
| 2025-02-28 | $36.09 | $36.28 | $35.92 | $36.15 | $36.15 | 469,477 |
| 2025-02-27 | $36.25 | $36.37 | $36.06 | $36.20 | $36.20 | 291,716 |
| 2025-02-26 | $36.43 | $36.49 | $36.22 | $36.28 | $36.28 | 277,519 |
| 2025-02-25 | $36.58 | $36.65 | $36.44 | $36.57 | $36.57 | 229,897 |
| 2025-02-24 | $36.63 | $36.63 | $36.19 | $36.33 | $36.33 | 252,285 |
| 2025-02-21 | $36.16 | $36.24 | $36.04 | $36.11 | $36.11 | 465,812 |
| 2025-02-20 | $35.91 | $36.16 | $35.91 | $36.11 | $36.11 | 479,851 |
| 2025-02-19 | $35.83 | $35.95 | $35.77 | $35.95 | $35.95 | 140,778 |
| 2025-02-18 | $35.83 | $36.02 | $35.79 | $35.96 | $35.96 | 218,569 |
| 2025-02-14 | $36.09 | $36.17 | $35.85 | $35.88 | $35.88 | 187,593 |
| 2025-02-13 | $35.67 | $35.92 | $35.56 | $35.92 | $35.92 | 313,292 |
| 2025-02-12 | $35.39 | $35.65 | $35.36 | $35.58 | $35.58 | 152,326 |
| 2025-02-11 | $35.37 | $35.51 | $35.24 | $35.50 | $35.50 | 245,373 |
| 2025-02-10 | $35.22 | $35.36 | $35.15 | $35.36 | $35.36 | 180,119 |
| 2025-02-07 | $35.31 | $35.31 | $35.03 | $35.10 | $35.10 | 183,103 |
| 2025-02-06 | $35.31 | $35.35 | $35.08 | $35.15 | $35.15 | 279,251 |
| 2025-02-05 | $35.00 | $35.17 | $34.96 | $35.11 | $35.11 | 202,983 |
| 2025-02-04 | $34.59 | $34.91 | $34.53 | $34.88 | $34.88 | 228,012 |
| 2025-02-03 | $34.22 | $34.62 | $33.82 | $34.41 | $34.41 | 280,996 |
| 2025-01-31 | $34.95 | $35.04 | $34.60 | $34.70 | $34.70 | 319,141 |
| 2025-01-30 | $34.99 | $35.10 | $34.83 | $35.01 | $35.01 | 193,759 |
| 2025-01-29 | $34.74 | $34.95 | $34.70 | $34.72 | $34.72 | 362,179 |
| 2025-01-28 | $35.07 | $35.09 | $34.74 | $34.82 | $34.82 | 241,668 |
| 2025-01-27 | $34.81 | $35.10 | $34.77 | $35.08 | $35.08 | 239,148 |
| 2025-01-24 | $34.59 | $34.66 | $34.54 | $34.57 | $34.57 | 335,157 |
| 2025-01-23 | $34.32 | $34.48 | $34.27 | $34.47 | $34.47 | 229,155 |
| 2025-01-22 | $34.44 | $34.51 | $34.17 | $34.18 | $34.18 | 251,022 |
| 2025-01-21 | $34.33 | $34.62 | $34.33 | $34.52 | $34.52 | 281,427 |
| 2025-01-17 | $34.11 | $34.32 | $34.08 | $34.21 | $34.21 | 274,898 |
| 2025-01-16 | $34.03 | $34.10 | $33.85 | $34.00 | $34.00 | 242,307 |
| 2025-01-15 | $34.01 | $34.09 | $33.84 | $34.02 | $34.02 | 255,778 |
| 2025-01-14 | $33.65 | $33.77 | $33.52 | $33.77 | $33.77 | 524,263 |
| 2025-01-13 | $33.46 | $33.66 | $33.46 | $33.66 | $33.66 | 405,757 |
| 2025-01-10 | $33.91 | $33.91 | $33.45 | $33.63 | $33.63 | 355,799 |
| 2025-01-08 | $33.76 | $33.85 | $33.60 | $33.81 | $33.81 | 307,890 |
| 2025-01-07 | $34.05 | $34.16 | $33.92 | $33.99 | $33.99 | 263,455 |
| 2025-01-06 | $34.01 | $34.18 | $33.92 | $33.95 | $33.95 | 415,261 |
| 2025-01-03 | $33.83 | $33.89 | $33.71 | $33.86 | $33.86 | 193,898 |
| 2025-01-02 | $33.83 | $33.94 | $33.62 | $33.78 | $33.78 | 355,375 |
| 2024-12-31 | $33.63 | $33.80 | $33.53 | $33.74 | $33.74 | 423,296 |
| 2024-12-30 | $33.65 | $33.65 | $33.40 | $33.58 | $33.58 | 389,616 |
| 2024-12-27 | $33.62 | $33.84 | $33.56 | $33.67 | $33.67 | 257,488 |
| 2024-12-26 | $33.98 | $34.12 | $33.91 | $34.07 | $33.71 | 123,532 |
| 2024-12-24 | $33.84 | $33.98 | $33.76 | $33.93 | $33.58 | 105,592 |
| 2024-12-23 | $33.73 | $33.87 | $33.53 | $33.80 | $33.45 | 480,998 |
| 2024-12-20 | $33.38 | $33.85 | $33.34 | $33.68 | $33.68 | 976,928 |
| 2024-12-19 | $33.72 | $33.72 | $33.43 | $33.43 | $33.43 | 235,136 |
| 2024-12-18 | $34.25 | $34.28 | $33.49 | $33.51 | $33.51 | 224,430 |
| 2024-12-17 | $34.25 | $34.38 | $34.19 | $34.28 | $34.28 | 172,411 |
| 2024-12-16 | $34.57 | $34.57 | $34.26 | $34.26 | $34.26 | 265,584 |
| 2024-12-13 | $34.87 | $34.87 | $34.63 | $34.73 | $34.73 | 168,148 |
| 2024-12-12 | $35.00 | $35.01 | $34.80 | $34.84 | $34.84 | 180,884 |
| 2024-12-11 | $35.22 | $35.22 | $35.01 | $35.04 | $35.04 | 182,138 |
| 2024-12-10 | $35.29 | $35.29 | $35.03 | $35.21 | $35.21 | 181,207 |
| 2024-12-09 | $35.50 | $35.56 | $35.21 | $35.30 | $35.30 | 145,373 |
| 2024-12-06 | $35.47 | $35.59 | $35.13 | $35.23 | $35.23 | 115,255 |
| 2024-12-05 | $35.22 | $35.46 | $35.18 | $35.45 | $35.45 | 526,367 |
| 2024-12-04 | $35.31 | $35.35 | $35.00 | $35.05 | $35.05 | 337,657 |
| 2024-12-03 | $35.43 | $35.50 | $35.27 | $35.36 | $35.36 | 157,252 |
| 2024-12-02 | $35.39 | $35.39 | $35.01 | $35.25 | $35.25 | 255,243 |
| 2024-11-29 | $35.25 | $35.45 | $35.21 | $35.45 | $35.45 | 49,469 |
| 2024-11-27 | $35.06 | $35.27 | $35.06 | $35.19 | $35.19 | 186,745 |
| 2024-11-26 | $35.05 | $35.10 | $34.81 | $34.98 | $34.98 | 151,899 |
| 2024-11-25 | $35.13 | $35.27 | $34.98 | $35.02 | $35.02 | 228,001 |
| 2024-11-22 | $34.80 | $35.06 | $34.80 | $35.00 | $35.00 | 151,252 |
| 2024-11-21 | $34.76 | $34.91 | $34.64 | $34.86 | $34.86 | 233,068 |
| 2024-11-20 | $34.72 | $34.81 | $34.54 | $34.71 | $34.71 | 211,895 |
| 2024-11-19 | $34.63 | $34.81 | $34.51 | $34.74 | $34.74 | 327,032 |
| 2024-11-18 | $34.61 | $34.90 | $34.55 | $34.87 | $34.87 | 370,156 |
| 2024-11-15 | $34.59 | $34.59 | $34.41 | $34.55 | $34.55 | 254,681 |
| 2024-11-14 | $34.61 | $34.71 | $34.42 | $34.52 | $34.52 | 194,741 |
| 2024-11-13 | $34.48 | $34.55 | $34.21 | $34.55 | $34.55 | 384,469 |
| 2024-11-12 | $34.83 | $34.83 | $34.38 | $34.50 | $34.50 | 277,069 |
| 2024-11-11 | $35.11 | $35.25 | $35.00 | $35.00 | $35.00 | 160,960 |
| 2024-11-08 | $35.31 | $35.31 | $35.05 | $35.12 | $35.12 | 195,641 |
| 2024-11-07 | $35.59 | $35.67 | $35.42 | $35.62 | $35.62 | 184,351 |
| 2024-11-06 | $35.43 | $35.43 | $35.02 | $35.30 | $35.30 | 1,150,229 |
| 2024-11-05 | $35.37 | $35.56 | $35.35 | $35.46 | $35.46 | 380,730 |
| 2024-11-04 | $35.58 | $35.61 | $35.30 | $35.36 | $35.36 | 266,526 |
| 2024-11-01 | $35.57 | $35.58 | $35.23 | $35.34 | $35.34 | 145,740 |
| 2024-10-31 | $35.17 | $35.39 | $35.08 | $35.24 | $35.24 | 156,741 |
| 2024-10-30 | $35.15 | $35.32 | $35.03 | $35.25 | $35.25 | 116,757 |
| 2024-10-29 | $35.48 | $35.51 | $35.26 | $35.26 | $35.26 | 149,116 |
| 2024-10-28 | $35.34 | $35.64 | $35.34 | $35.58 | $35.58 | 195,107 |
| 2024-10-25 | $35.70 | $35.71 | $35.35 | $35.43 | $35.43 | 196,065 |
| 2024-10-24 | $35.68 | $35.69 | $35.43 | $35.56 | $35.56 | 129,723 |
| 2024-10-23 | $35.49 | $35.57 | $35.36 | $35.54 | $35.54 | 115,019 |
| 2024-10-22 | $35.54 | $35.67 | $35.46 | $35.66 | $35.66 | 169,032 |
| 2024-10-21 | $35.90 | $35.92 | $35.55 | $35.61 | $35.61 | 235,952 |
| 2024-10-18 | $35.92 | $35.97 | $35.79 | $35.97 | $35.97 | 150,738 |
| 2024-10-17 | $35.97 | $35.97 | $35.82 | $35.86 | $35.86 | 168,989 |
| 2024-10-16 | $35.94 | $36.06 | $35.83 | $36.00 | $36.00 | 151,741 |
| 2024-10-15 | $35.91 | $36.07 | $35.78 | $35.78 | $35.78 | 173,848 |
| 2024-10-14 | $36.06 | $36.23 | $35.88 | $36.22 | $36.22 | 93,697 |
| 2024-10-11 | $36.03 | $36.18 | $36.03 | $36.16 | $36.16 | 114,434 |
| 2024-10-10 | $36.15 | $36.17 | $36.00 | $36.05 | $36.05 | 185,194 |
| 2024-10-09 | $35.85 | $36.18 | $35.77 | $36.02 | $36.02 | 222,913 |
| 2024-10-08 | $36.07 | $36.07 | $35.81 | $35.93 | $35.93 | 270,118 |
| 2024-10-07 | $36.31 | $36.35 | $36.17 | $36.29 | $36.29 | 198,068 |
| 2024-10-04 | $36.16 | $36.31 | $36.08 | $36.25 | $36.25 | 181,070 |
| 2024-10-03 | $36.15 | $36.21 | $36.02 | $36.10 | $36.10 | 196,460 |
| 2024-10-02 | $36.53 | $36.56 | $36.37 | $36.49 | $36.49 | 202,860 |
| 2024-10-01 | $36.44 | $36.53 | $36.30 | $36.50 | $36.50 | 185,098 |
| 2024-09-30 | $36.59 | $36.59 | $36.33 | $36.49 | $36.49 | 174,848 |
| 2024-09-27 | $36.53 | $36.82 | $36.53 | $36.66 | $36.66 | 133,742 |
| 2024-09-26 | $36.16 | $36.44 | $36.16 | $36.32 | $36.32 | 255,455 |
| 2024-09-25 | $36.75 | $36.75 | $36.41 | $36.42 | $36.11 | 181,350 |
| 2024-09-24 | $36.66 | $36.78 | $36.59 | $36.77 | $36.45 | 154,160 |
| 2024-09-23 | $36.36 | $36.49 | $36.26 | $36.47 | $36.15 | 186,880 |
| 2024-09-20 | $36.30 | $36.31 | $36.11 | $36.22 | $35.91 | 118,321 |
| 2024-09-19 | $36.59 | $36.68 | $36.32 | $36.39 | $36.08 | 159,132 |
| 2024-09-18 | $36.32 | $36.61 | $36.22 | $36.27 | $35.96 | 159,435 |
| 2024-09-17 | $36.46 | $36.47 | $36.11 | $36.22 | $35.91 | 277,293 |
| 2024-09-16 | $36.31 | $36.56 | $36.22 | $36.56 | $36.24 | 189,907 |
| 2024-09-13 | $36.05 | $36.18 | $35.98 | $36.11 | $35.80 | 235,531 |
| 2024-09-12 | $35.71 | $35.93 | $35.55 | $35.88 | $35.57 | 153,759 |
| 2024-09-11 | $35.74 | $35.74 | $35.32 | $35.69 | $35.38 | 163,982 |
| 2024-09-10 | $35.78 | $35.78 | $35.52 | $35.75 | $35.44 | 137,211 |
| 2024-09-09 | $35.89 | $35.99 | $35.69 | $35.84 | $35.53 | 248,195 |
| 2024-09-06 | $35.98 | $36.04 | $35.62 | $35.68 | $35.37 | 170,903 |
| 2024-09-05 | $36.24 | $36.24 | $35.90 | $36.06 | $35.75 | 154,442 |
| 2024-09-04 | $35.99 | $36.18 | $35.90 | $36.04 | $35.73 | 187,957 |
| 2024-09-03 | $36.10 | $36.19 | $35.94 | $36.02 | $35.71 | 222,580 |
| 2024-08-30 | $36.33 | $36.44 | $36.16 | $36.37 | $36.06 | 230,675 |
| 2024-08-29 | $36.33 | $36.47 | $36.18 | $36.36 | $36.05 | 197,759 |
| 2024-08-28 | $36.18 | $36.30 | $36.03 | $36.15 | $35.84 | 215,847 |
| 2024-08-27 | $36.31 | $36.34 | $36.19 | $36.32 | $36.01 | 124,856 |
| 2024-08-26 | $36.22 | $36.30 | $36.13 | $36.21 | $35.90 | 147,019 |
| 2024-08-23 | $35.81 | $36.14 | $35.71 | $36.13 | $35.82 | 136,191 |
| 2024-08-22 | $35.76 | $35.76 | $35.51 | $35.54 | $35.23 | 200,716 |
| 2024-08-21 | $35.67 | $35.76 | $35.60 | $35.69 | $35.38 | 267,591 |
| 2024-08-20 | $35.58 | $35.58 | $35.43 | $35.49 | $35.18 | 346,639 |
| 2024-08-19 | $35.46 | $35.71 | $35.46 | $35.62 | $35.31 | 263,135 |
| 2024-08-16 | $35.12 | $35.33 | $35.08 | $35.30 | $35.30 | 293,988 |
| 2024-08-15 | $35.15 | $35.19 | $35.01 | $35.14 | $35.14 | 201,836 |
| 2024-08-14 | $34.89 | $34.99 | $34.78 | $34.97 | $34.97 | 227,870 |
| 2024-08-13 | $34.66 | $34.90 | $34.58 | $34.90 | $34.90 | 194,667 |
| 2024-08-12 | $34.65 | $34.77 | $34.51 | $34.60 | $34.60 | 180,282 |
| 2024-08-09 | $34.55 | $34.67 | $34.38 | $34.62 | $34.62 | 167,538 |
| 2024-08-08 | $34.32 | $34.64 | $34.26 | $34.61 | $34.61 | 180,512 |
| 2024-08-07 | $34.39 | $34.51 | $34.11 | $34.15 | $34.15 | 189,390 |
| 2024-08-06 | $33.73 | $34.15 | $33.69 | $33.96 | $33.96 | 391,071 |
| 2024-08-05 | $34.00 | $34.12 | $33.76 | $34.02 | $34.02 | 386,628 |
| 2024-08-02 | $34.85 | $34.87 | $34.40 | $34.75 | $34.75 | 301,299 |
| 2024-08-01 | $34.93 | $35.03 | $34.60 | $34.79 | $34.79 | 158,835 |
| 2024-07-31 | $35.20 | $35.28 | $34.98 | $35.15 | $35.15 | 169,650 |
| 2024-07-30 | $34.84 | $34.98 | $34.77 | $34.96 | $34.96 | 126,263 |
| 2024-07-29 | $34.97 | $34.99 | $34.74 | $34.90 | $34.90 | 186,408 |
| 2024-07-26 | $34.85 | $35.15 | $34.84 | $35.15 | $35.15 | 120,670 |
| 2024-07-25 | $34.46 | $34.80 | $34.40 | $34.65 | $34.65 | 269,138 |
| 2024-07-24 | $34.54 | $34.63 | $34.41 | $34.50 | $34.50 | 214,184 |
| 2024-07-23 | $34.68 | $34.68 | $34.15 | $34.50 | $34.50 | 292,349 |
| 2024-07-22 | $34.88 | $34.89 | $34.64 | $34.81 | $34.81 | 149,619 |
| 2024-07-19 | $34.85 | $34.85 | $34.66 | $34.68 | $34.68 | 105,070 |
| 2024-07-18 | $35.15 | $35.24 | $34.86 | $34.95 | $34.95 | 369,429 |
| 2024-07-17 | $34.83 | $35.14 | $34.83 | $35.10 | $35.10 | 240,857 |
| 2024-07-16 | $34.42 | $34.73 | $34.23 | $34.73 | $34.73 | 174,881 |
| 2024-07-15 | $34.75 | $34.78 | $34.54 | $34.63 | $34.63 | 162,614 |
| 2024-07-12 | $34.62 | $34.87 | $34.62 | $34.75 | $34.75 | 185,931 |
| 2024-07-11 | $34.43 | $34.54 | $34.24 | $34.50 | $34.50 | 259,614 |
| 2024-07-10 | $34.02 | $34.30 | $34.02 | $34.21 | $34.21 | 254,940 |
| 2024-07-09 | $33.94 | $34.05 | $33.84 | $33.91 | $33.91 | 215,028 |
| 2024-07-08 | $34.24 | $34.24 | $34.02 | $34.15 | $34.15 | 239,095 |
| 2024-07-05 | $34.33 | $34.33 | $34.00 | $34.24 | $34.24 | 158,714 |
| 2024-07-03 | $34.08 | $34.20 | $34.02 | $34.09 | $34.09 | 433,999 |
| 2024-07-02 | $33.87 | $33.89 | $33.70 | $33.88 | $33.88 | 453,085 |
| 2024-07-01 | $34.02 | $34.19 | $33.81 | $33.90 | $33.90 | 210,448 |
| 2024-06-28 | $33.72 | $33.79 | $33.59 | $33.72 | $33.72 | 162,208 |
| 2024-06-27 | $33.83 | $33.83 | $33.52 | $33.67 | $33.67 | 239,615 |
| 2024-06-26 | $34.45 | $34.51 | $34.30 | $34.40 | $33.68 | 1,020,904 |
| 2024-06-25 | $34.77 | $34.77 | $34.52 | $34.65 | $33.93 | 179,613 |
| 2024-06-24 | $34.48 | $34.83 | $34.48 | $34.80 | $34.07 | 255,202 |
| 2024-06-21 | $34.43 | $34.45 | $34.24 | $34.30 | $33.58 | 183,107 |
| 2024-06-20 | $34.21 | $34.57 | $34.21 | $34.50 | $33.78 | 389,549 |
| 2024-06-18 | $34.15 | $34.31 | $34.02 | $34.28 | $33.56 | 187,615 |
| 2024-06-17 | $33.99 | $34.10 | $33.82 | $34.08 | $33.37 | 201,469 |
| 2024-06-14 | $33.98 | $34.01 | $33.76 | $33.94 | $33.23 | 307,133 |
| 2024-06-13 | $34.50 | $34.50 | $34.09 | $34.21 | $33.50 | 324,131 |
| 2024-06-12 | $34.84 | $34.84 | $34.44 | $34.51 | $33.79 | 510,375 |
| 2024-06-11 | $34.56 | $34.56 | $34.30 | $34.49 | $33.77 | 254,567 |
| 2024-06-10 | $34.75 | $34.97 | $34.68 | $34.92 | $34.19 | 178,985 |
| 2024-06-07 | $34.99 | $35.08 | $34.83 | $34.87 | $34.87 | 180,016 |
| 2024-06-06 | $35.09 | $35.16 | $34.98 | $35.16 | $35.16 | 242,065 |
| 2024-06-05 | $35.12 | $35.50 | $34.90 | $35.08 | $35.08 | 172,411 |
| 2024-06-04 | $35.06 | $35.06 | $34.83 | $35.02 | $35.02 | 193,696 |
| 2024-06-03 | $35.34 | $35.34 | $34.98 | $35.18 | $35.18 | 387,214 |
| 2024-05-31 | $34.93 | $35.31 | $34.87 | $35.31 | $35.31 | 142,049 |
| 2024-05-30 | $34.52 | $34.79 | $34.52 | $34.78 | $34.78 | 145,036 |
| 2024-05-29 | $34.83 | $34.83 | $34.55 | $34.61 | $34.61 | 181,994 |
| 2024-05-28 | $35.24 | $35.29 | $34.94 | $35.08 | $35.08 | 142,609 |
| 2024-05-24 | $34.93 | $35.08 | $34.93 | $35.00 | $35.00 | 222,913 |
| 2024-05-23 | $35.27 | $35.33 | $34.74 | $34.80 | $34.80 | 268,534 |
| 2024-05-22 | $35.30 | $35.30 | $35.00 | $35.12 | $35.12 | 278,463 |
| 2024-05-21 | $35.60 | $35.64 | $35.46 | $35.49 | $35.49 | 211,682 |
| 2024-05-20 | $35.76 | $35.76 | $35.59 | $35.61 | $35.61 | 218,857 |
| 2024-05-17 | $35.61 | $35.71 | $35.51 | $35.71 | $35.71 | 171,247 |
| 2024-05-16 | $35.58 | $35.63 | $35.46 | $35.55 | $35.55 | 277,762 |
| 2024-05-15 | $35.64 | $35.71 | $35.36 | $35.60 | $35.60 | 359,007 |
| 2024-05-14 | $35.37 | $35.52 | $35.36 | $35.45 | $35.45 | 232,752 |
| 2024-05-13 | $35.18 | $35.40 | $35.18 | $35.28 | $35.28 | 206,451 |
| 2024-05-10 | $35.12 | $35.12 | $35.00 | $35.04 | $35.04 | 332,939 |
| 2024-05-09 | $34.60 | $34.92 | $34.60 | $34.92 | $34.92 | 498,823 |
| 2024-05-08 | $34.47 | $34.58 | $34.37 | $34.56 | $34.56 | 187,365 |
| 2024-05-07 | $34.67 | $34.73 | $34.56 | $34.60 | $34.60 | 185,194 |
| 2024-05-06 | $34.52 | $34.59 | $34.48 | $34.55 | $34.55 | 189,341 |
| 2024-05-03 | $34.38 | $34.47 | $34.14 | $34.31 | $34.31 | 501,308 |
| 2024-05-02 | $34.12 | $34.26 | $33.97 | $34.18 | $34.18 | 436,920 |
| 2024-05-01 | $34.12 | $34.26 | $33.89 | $33.96 | $33.96 | 284,062 |
| 2024-04-30 | $34.52 | $34.60 | $34.09 | $34.10 | $34.10 | 347,549 |
| 2024-04-29 | $34.52 | $34.65 | $34.52 | $34.64 | $34.64 | 367,492 |
| 2024-04-26 | $34.37 | $34.61 | $34.27 | $34.39 | $34.39 | 199,757 |
| 2024-04-25 | $34.25 | $34.39 | $34.04 | $34.34 | $34.34 | 312,047 |
| 2024-04-24 | $34.45 | $34.84 | $34.26 | $34.43 | $34.43 | 260,959 |
| 2024-04-23 | $34.32 | $34.49 | $34.21 | $34.46 | $34.46 | 297,610 |
| 2024-04-22 | $34.11 | $34.37 | $33.95 | $34.27 | $34.27 | 275,585 |
| 2024-04-19 | $33.68 | $34.00 | $33.68 | $33.97 | $33.97 | 353,195 |
| 2024-04-18 | $33.75 | $33.78 | $33.53 | $33.61 | $33.61 | 379,434 |
| 2024-04-17 | $33.67 | $33.82 | $33.50 | $33.64 | $33.64 | 289,669 |
| 2024-04-16 | $33.74 | $33.74 | $33.45 | $33.55 | $33.55 | 624,825 |
| 2024-04-15 | $34.33 | $34.34 | $33.82 | $33.91 | $33.91 | 383,928 |
| 2024-04-12 | $34.48 | $34.50 | $33.97 | $34.03 | $34.03 | 181,051 |
| 2024-04-11 | $34.68 | $34.72 | $34.26 | $34.52 | $34.52 | 283,297 |
| 2024-04-10 | $34.66 | $34.67 | $34.35 | $34.52 | $34.52 | 404,570 |
| 2024-04-09 | $34.99 | $35.05 | $34.78 | $34.93 | $34.93 | 189,414 |
| 2024-04-08 | $34.83 | $34.92 | $34.76 | $34.82 | $34.82 | 212,370 |
| 2024-04-05 | $34.63 | $34.75 | $34.42 | $34.70 | $34.70 | 219,769 |
| 2024-04-04 | $35.15 | $35.26 | $34.59 | $34.65 | $34.65 | 212,935 |
| 2024-04-03 | $34.78 | $34.92 | $34.72 | $34.89 | $34.89 | 303,466 |
| 2024-04-02 | $34.66 | $34.76 | $34.60 | $34.74 | $34.74 | 157,286 |
| 2024-04-01 | $34.81 | $34.88 | $34.58 | $34.68 | $34.68 | 195,842 |
| 2024-03-28 | $34.70 | $34.75 | $34.62 | $34.70 | $34.70 | 297,848 |
| 2024-03-27 | $34.41 | $34.66 | $34.33 | $34.66 | $34.66 | 261,495 |
| 2024-03-26 | $34.39 | $34.56 | $34.22 | $34.24 | $34.24 | 346,280 |
| 2024-03-25 | $34.39 | $34.51 | $34.36 | $34.44 | $34.44 | 316,777 |
| 2024-03-22 | $34.48 | $34.48 | $34.27 | $34.30 | $34.30 | 222,277 |
| 2024-03-21 | $34.67 | $34.67 | $34.48 | $34.50 | $34.50 | 309,230 |
| 2024-03-20 | $34.60 | $35.01 | $34.60 | $35.01 | $34.66 | 308,876 |
| 2024-03-19 | $34.68 | $34.76 | $34.58 | $34.72 | $34.38 | 254,755 |
| 2024-03-18 | $34.71 | $34.76 | $34.48 | $34.59 | $34.59 | 234,631 |
| 2024-03-15 | $34.68 | $34.75 | $34.53 | $34.62 | $34.62 | 202,335 |
| 2024-03-14 | $34.82 | $34.82 | $34.43 | $34.58 | $34.58 | 207,576 |
| 2024-03-13 | $34.67 | $34.85 | $34.67 | $34.75 | $34.75 | 292,658 |
| 2024-03-12 | $34.59 | $34.63 | $34.43 | $34.61 | $34.61 | 281,261 |
| 2024-03-11 | $34.20 | $34.47 | $34.20 | $34.47 | $34.47 | 270,409 |
| 2024-03-08 | $34.38 | $34.47 | $34.30 | $34.36 | $34.36 | 194,880 |
| 2024-03-07 | $34.30 | $34.36 | $34.24 | $34.29 | $34.29 | 228,699 |
| 2024-03-06 | $34.01 | $34.20 | $34.01 | $34.09 | $34.09 | 275,546 |
| 2024-03-05 | $33.74 | $33.91 | $33.69 | $33.75 | $33.75 | 259,791 |
| 2024-03-04 | $33.80 | $33.80 | $33.69 | $33.71 | $33.71 | 322,825 |
| 2024-03-01 | $33.82 | $33.91 | $33.68 | $33.90 | $33.90 | 521,707 |
| 2024-02-29 | $33.89 | $33.90 | $33.63 | $33.70 | $33.70 | 333,774 |
| 2024-02-28 | $33.75 | $33.81 | $33.65 | $33.70 | $33.70 | 509,932 |
| 2024-02-27 | $33.83 | $33.83 | $33.71 | $33.81 | $33.81 | 375,098 |
| 2024-02-26 | $33.94 | $33.95 | $33.69 | $33.75 | $33.75 | 261,860 |
| 2024-02-23 | $34.00 | $34.07 | $33.88 | $33.99 | $33.99 | 255,306 |
| 2024-02-22 | $33.93 | $34.02 | $33.80 | $33.97 | $33.97 | 528,653 |
| 2024-02-21 | $33.71 | $33.82 | $33.58 | $33.81 | $33.81 | 569,691 |
| 2024-02-20 | $33.77 | $33.79 | $33.57 | $33.61 | $33.61 | 563,750 |
| 2024-02-16 | $33.68 | $33.78 | $33.54 | $33.67 | $33.67 | 260,811 |
| 2024-02-15 | $33.34 | $33.64 | $33.25 | $33.64 | $33.64 | 280,831 |
| 2024-02-14 | $33.28 | $33.29 | $33.06 | $33.22 | $33.22 | 272,426 |
| 2024-02-13 | $33.26 | $33.40 | $32.91 | $33.06 | $33.06 | 390,368 |
| 2024-02-12 | $33.34 | $33.54 | $33.31 | $33.51 | $33.51 | 446,986 |
| 2024-02-09 | $33.39 | $33.41 | $33.19 | $33.30 | $33.30 | 428,061 |
| 2024-02-08 | $33.52 | $33.52 | $33.32 | $33.47 | $33.47 | 1,021,348 |
| 2024-02-07 | $33.78 | $33.78 | $33.53 | $33.62 | $33.62 | 494,198 |
| 2024-02-06 | $33.46 | $33.72 | $33.40 | $33.70 | $33.70 | 535,990 |
| 2024-02-05 | $33.51 | $33.52 | $33.24 | $33.31 | $33.31 | 978,737 |
| 2024-02-02 | $33.92 | $33.92 | $33.61 | $33.70 | $33.70 | 389,483 |
| 2024-02-01 | $33.84 | $34.00 | $33.75 | $33.98 | $33.98 | 459,463 |
| 2024-01-31 | $34.13 | $34.13 | $33.67 | $33.67 | $33.67 | 375,510 |
| 2024-01-30 | $33.94 | $34.01 | $33.75 | $34.00 | $34.00 | 434,986 |
| 2024-01-29 | $33.92 | $33.99 | $33.73 | $33.97 | $33.97 | 392,118 |
| 2024-01-26 | $34.00 | $34.00 | $33.79 | $33.90 | $33.90 | 433,828 |
| 2024-01-25 | $33.68 | $33.80 | $33.55 | $33.80 | $33.80 | 863,972 |
| 2024-01-24 | $33.81 | $33.81 | $33.52 | $33.54 | $33.54 | 363,933 |
| 2024-01-23 | $33.45 | $33.56 | $33.38 | $33.50 | $33.50 | 433,877 |
| 2024-01-22 | $33.44 | $33.49 | $33.30 | $33.41 | $33.41 | 407,816 |
| 2024-01-19 | $33.43 | $33.48 | $33.19 | $33.48 | $33.48 | 506,354 |
| 2024-01-18 | $33.42 | $33.45 | $33.22 | $33.42 | $33.42 | 664,041 |
| 2024-01-17 | $33.45 | $33.45 | $33.26 | $33.41 | $33.41 | 328,385 |
| 2024-01-16 | $34.02 | $34.02 | $33.66 | $33.69 | $33.69 | 244,790 |
| 2024-01-12 | $34.33 | $34.37 | $34.12 | $34.17 | $34.17 | 630,800 |
| 2024-01-11 | $34.26 | $34.26 | $33.88 | $34.07 | $34.07 | 436,703 |
| 2024-01-10 | $34.29 | $34.29 | $34.04 | $34.13 | $34.13 | 340,537 |
| 2024-01-09 | $34.45 | $34.45 | $34.20 | $34.26 | $34.26 | 315,795 |
| 2024-01-08 | $34.46 | $34.60 | $34.28 | $34.60 | $34.60 | 424,491 |
| 2024-01-05 | $34.62 | $34.82 | $34.50 | $34.60 | $34.60 | 558,536 |
| 2024-01-04 | $34.65 | $34.73 | $34.54 | $34.56 | $34.56 | 590,278 |
| 2024-01-03 | $34.46 | $34.60 | $34.22 | $34.49 | $34.49 | 380,525 |
| 2024-01-02 | $34.26 | $34.61 | $34.22 | $34.47 | $34.47 | 946,978 |
| 2023-12-29 | $34.36 | $34.36 | $34.20 | $34.27 | $34.27 | 244,695 |
| 2023-12-28 | $34.39 | $34.44 | $34.24 | $34.25 | $34.25 | 233,980 |
| 2023-12-27 | $34.41 | $34.41 | $34.27 | $34.38 | $34.38 | 214,722 |
| 2023-12-26 | $34.64 | $34.68 | $34.54 | $34.63 | $34.35 | 465,325 |
| 2023-12-22 | $34.57 | $34.66 | $34.44 | $34.52 | $34.24 | 361,167 |
| 2023-12-21 | $34.21 | $34.37 | $34.01 | $34.36 | $34.08 | 484,906 |
| 2023-12-20 | $34.30 | $34.31 | $33.85 | $33.86 | $33.58 | 740,016 |
| 2023-12-19 | $34.16 | $34.29 | $34.12 | $34.29 | $34.01 | 296,498 |
| 2023-12-18 | $34.15 | $34.16 | $33.99 | $34.02 | $33.74 | 306,424 |
| 2023-12-15 | $34.05 | $34.05 | $33.79 | $33.81 | $33.53 | 296,206 |
| 2023-12-14 | $33.90 | $34.14 | $33.74 | $34.04 | $33.76 | 632,308 |
| 2023-12-13 | $33.16 | $33.55 | $32.91 | $33.55 | $33.28 | 375,945 |
| 2023-12-12 | $33.25 | $33.25 | $33.01 | $33.15 | $32.88 | 339,737 |
| 2023-12-11 | $33.28 | $33.28 | $33.14 | $33.23 | $32.95 | 309,487 |
| 2023-12-08 | $33.20 | $33.30 | $33.10 | $33.23 | $32.96 | 282,968 |
| 2023-12-07 | $33.22 | $33.22 | $33.08 | $33.17 | $32.90 | 261,046 |
| 2023-12-06 | $33.34 | $33.36 | $33.02 | $33.03 | $32.76 | 255,681 |
| 2023-12-05 | $33.34 | $33.45 | $33.16 | $33.17 | $32.90 | 362,648 |
| 2023-12-04 | $33.40 | $33.53 | $33.32 | $33.38 | $33.11 | 255,093 |
| 2023-12-01 | $33.32 | $33.67 | $33.24 | $33.62 | $33.62 | 431,756 |
| 2023-11-30 | $33.28 | $33.33 | $33.12 | $33.24 | $33.24 | 333,902 |
| 2023-11-29 | $33.28 | $33.28 | $33.11 | $33.15 | $33.15 | 955,984 |
| 2023-11-28 | $33.07 | $33.24 | $32.97 | $33.14 | $33.14 | 189,158 |
| 2023-11-27 | $33.14 | $33.14 | $32.94 | $33.02 | $33.02 | 387,212 |
| 2023-11-24 | $33.01 | $33.19 | $33.01 | $33.15 | $33.15 | 330,566 |
| 2023-11-22 | $32.84 | $32.92 | $32.69 | $32.91 | $32.91 | 305,249 |
| 2023-11-21 | $33.06 | $33.06 | $32.85 | $32.92 | $32.92 | 412,465 |
| 2023-11-20 | $32.92 | $33.06 | $32.81 | $33.00 | $33.00 | 316,973 |
| 2023-11-17 | $32.70 | $32.86 | $32.59 | $32.82 | $32.82 | 374,194 |
| 2023-11-16 | $32.56 | $32.57 | $32.26 | $32.40 | $32.40 | 318,906 |
| 2023-11-15 | $32.62 | $32.78 | $32.57 | $32.65 | $32.65 | 336,436 |
| 2023-11-14 | $32.42 | $32.61 | $32.32 | $32.56 | $32.56 | 280,190 |
| 2023-11-13 | $31.84 | $31.99 | $31.72 | $31.94 | $31.94 | 440,524 |
| 2023-11-10 | $31.65 | $31.86 | $31.49 | $31.84 | $31.84 | 212,151 |
| 2023-11-09 | $31.98 | $31.98 | $31.61 | $31.62 | $31.62 | 370,183 |
| 2023-11-08 | $31.91 | $31.92 | $31.62 | $31.68 | $31.68 | 495,060 |
| 2023-11-07 | $32.05 | $32.05 | $31.78 | $31.88 | $31.88 | 246,189 |
| 2023-11-06 | $32.50 | $32.51 | $32.21 | $32.26 | $32.26 | 426,614 |
| 2023-11-03 | $32.48 | $32.58 | $32.38 | $32.44 | $32.44 | 369,809 |
| 2023-11-02 | $32.16 | $32.44 | $32.07 | $32.44 | $32.44 | 480,320 |
| 2023-11-01 | $31.68 | $31.83 | $31.57 | $31.76 | $31.76 | 280,559 |
| 2023-10-31 | $31.57 | $31.58 | $31.37 | $31.56 | $31.56 | 388,845 |
| 2023-10-30 | $31.48 | $31.64 | $31.42 | $31.58 | $31.58 | 292,853 |
| 2023-10-27 | $31.73 | $31.73 | $31.15 | $31.25 | $31.25 | 357,035 |
| 2023-10-26 | $31.74 | $31.75 | $31.52 | $31.59 | $31.59 | 352,000 |
| 2023-10-25 | $31.95 | $31.98 | $31.79 | $31.84 | $31.84 | 507,127 |
| 2023-10-24 | $31.96 | $32.03 | $31.82 | $31.94 | $31.94 | 327,598 |
| 2023-10-23 | $31.80 | $31.96 | $31.66 | $31.76 | $31.76 | 164,242 |
| 2023-10-20 | $32.19 | $32.19 | $31.95 | $31.96 | $31.96 | 449,898 |
| 2023-10-19 | $32.42 | $32.51 | $32.22 | $32.27 | $32.27 | 357,241 |
| 2023-10-18 | $32.76 | $32.76 | $32.44 | $32.50 | $32.50 | 273,102 |
| 2023-10-17 | $32.58 | $32.88 | $32.50 | $32.82 | $32.82 | 266,057 |
| 2023-10-16 | $32.69 | $32.80 | $32.51 | $32.78 | $32.78 | 208,431 |
| 2023-10-13 | $32.57 | $32.63 | $32.38 | $32.46 | $32.46 | 241,677 |
| 2023-10-12 | $32.83 | $32.83 | $32.27 | $32.38 | $32.38 | 255,284 |
| 2023-10-11 | $32.78 | $32.78 | $32.51 | $32.68 | $32.68 | 228,952 |
| 2023-10-10 | $32.58 | $32.74 | $32.50 | $32.61 | $32.61 | 227,513 |
| 2023-10-09 | $32.08 | $32.36 | $32.05 | $32.33 | $32.33 | 203,916 |
| 2023-10-06 | $31.77 | $32.16 | $31.51 | $32.05 | $32.05 | 275,313 |
| 2023-10-05 | $31.56 | $31.70 | $31.49 | $31.68 | $31.68 | 540,904 |
| 2023-10-04 | $31.70 | $31.70 | $31.28 | $31.49 | $31.49 | 748,506 |
| 2023-10-03 | $31.86 | $31.89 | $31.63 | $31.78 | $31.78 | 529,802 |
| 2023-10-02 | $32.51 | $32.51 | $31.93 | $32.04 | $32.04 | 251,677 |
| 2023-09-29 | $32.96 | $32.96 | $32.46 | $32.54 | $32.54 | 383,672 |
| 2023-09-28 | $32.60 | $32.84 | $32.51 | $32.77 | $32.77 | 357,974 |
| 2023-09-27 | $32.61 | $32.61 | $32.30 | $32.52 | $32.52 | 370,895 |
| 2023-09-26 | $32.59 | $32.65 | $32.40 | $32.45 | $32.45 | 560,760 |
| 2023-09-25 | $32.63 | $32.78 | $32.48 | $32.78 | $32.78 | 267,605 |
| 2023-09-22 | $33.04 | $33.08 | $32.82 | $32.84 | $32.84 | 313,395 |
| 2023-09-21 | $33.21 | $33.21 | $32.86 | $32.87 | $32.87 | 369,917 |
| 2023-09-20 | $34.36 | $34.50 | $34.14 | $34.15 | $33.34 | 223,178 |
| 2023-09-19 | $34.29 | $34.38 | $34.09 | $34.19 | $33.39 | 241,538 |
| 2023-09-18 | $34.22 | $34.22 | $34.00 | $34.12 | $33.32 | 227,499 |
| 2023-09-15 | $34.34 | $34.41 | $34.14 | $34.16 | $33.36 | 197,087 |
| 2023-09-14 | $34.14 | $34.30 | $34.13 | $34.30 | $33.49 | 400,948 |
| 2023-09-13 | $33.93 | $33.93 | $33.68 | $33.76 | $32.97 | 162,737 |
| 2023-09-12 | $33.80 | $33.96 | $33.76 | $33.86 | $33.06 | 188,144 |
| 2023-09-11 | $33.78 | $33.91 | $33.75 | $33.78 | $32.99 | 159,028 |
| 2023-09-08 | $33.48 | $33.59 | $33.43 | $33.51 | $32.72 | 205,742 |
| 2023-09-07 | $33.50 | $33.56 | $33.36 | $33.43 | $32.64 | 319,229 |
| 2023-09-06 | $33.71 | $33.71 | $33.43 | $33.59 | $32.80 | 553,688 |
| 2023-09-05 | $33.85 | $33.96 | $33.68 | $33.68 | $32.89 | 218,001 |
| 2023-09-01 | $34.06 | $34.13 | $33.78 | $33.90 | $33.10 | 326,452 |
| 2023-08-31 | $33.89 | $33.96 | $33.72 | $33.76 | $32.97 | 258,383 |
| 2023-08-30 | $33.95 | $34.06 | $33.86 | $33.87 | $33.07 | 241,904 |
| 2023-08-29 | $33.53 | $33.86 | $33.47 | $33.86 | $33.06 | 320,932 |
| 2023-08-28 | $33.40 | $33.49 | $33.33 | $33.45 | $32.66 | 251,730 |
| 2023-08-25 | $33.24 | $33.27 | $32.93 | $33.21 | $32.43 | 241,929 |
| 2023-08-24 | $33.15 | $33.31 | $32.98 | $32.99 | $32.21 | 292,270 |
| 2023-08-23 | $33.26 | $33.37 | $33.12 | $33.35 | $32.57 | 321,861 |
| 2023-08-22 | $33.43 | $33.43 | $33.18 | $33.20 | $32.42 | 190,480 |
| 2023-08-21 | $33.35 | $33.37 | $33.15 | $33.28 | $32.50 | 518,077 |
| 2023-08-18 | $33.06 | $33.25 | $32.90 | $33.22 | $33.22 | 186,877 |
| 2023-08-17 | $33.41 | $33.45 | $33.13 | $33.17 | $33.17 | 234,382 |
| 2023-08-16 | $33.32 | $33.43 | $33.11 | $33.14 | $33.14 | 263,375 |
| 2023-08-15 | $33.64 | $33.64 | $33.27 | $33.34 | $33.34 | 349,619 |
| 2023-08-14 | $33.78 | $33.80 | $33.56 | $33.76 | $33.76 | 333,093 |
| 2023-08-11 | $33.94 | $34.06 | $33.86 | $33.99 | $33.99 | 172,887 |
| 2023-08-10 | $34.32 | $34.48 | $34.04 | $34.09 | $34.09 | 232,205 |
| 2023-08-09 | $34.06 | $34.21 | $33.97 | $34.05 | $34.05 | 372,849 |
| 2023-08-08 | $33.60 | $33.91 | $33.46 | $33.90 | $33.90 | 502,744 |
| 2023-08-07 | $33.96 | $34.01 | $33.81 | $34.00 | $34.00 | 202,881 |
| 2023-08-04 | $33.91 | $34.15 | $33.77 | $33.78 | $33.78 | 230,811 |
| 2023-08-03 | $33.68 | $33.89 | $33.51 | $33.74 | $33.74 | 277,725 |
| 2023-08-02 | $34.01 | $34.01 | $33.67 | $33.73 | $33.73 | 407,765 |
| 2023-08-01 | $34.49 | $34.50 | $34.15 | $34.24 | $34.24 | 378,857 |
| 2023-07-31 | $34.75 | $34.83 | $34.71 | $34.76 | $34.76 | 256,057 |
| 2023-07-28 | $34.62 | $34.71 | $34.44 | $34.63 | $34.63 | 241,273 |
| 2023-07-27 | $34.76 | $34.77 | $34.41 | $34.45 | $34.45 | 503,085 |
| 2023-07-26 | $34.39 | $34.67 | $34.33 | $34.62 | $34.62 | 357,105 |
| 2023-07-25 | $34.45 | $34.62 | $34.43 | $34.56 | $34.56 | 761,259 |
| 2023-07-24 | $34.18 | $34.48 | $34.18 | $34.38 | $34.38 | 178,684 |
| 2023-07-21 | $34.26 | $34.26 | $34.05 | $34.24 | $34.24 | 208,531 |
| 2023-07-20 | $34.07 | $34.28 | $34.07 | $34.15 | $34.15 | 300,568 |
| 2023-07-19 | $33.93 | $34.02 | $33.83 | $33.96 | $33.96 | 479,276 |
| 2023-07-18 | $33.61 | $33.97 | $33.56 | $33.83 | $33.83 | 1,044,118 |
| 2023-07-17 | $33.68 | $33.68 | $33.53 | $33.54 | $33.54 | 1,069,251 |
| 2023-07-14 | $34.16 | $34.16 | $33.78 | $33.78 | $33.78 | 465,636 |
| 2023-07-13 | $34.09 | $34.17 | $34.00 | $34.14 | $34.14 | 699,698 |
| 2023-07-12 | $33.59 | $33.80 | $33.59 | $33.74 | $33.74 | 308,698 |
| 2023-07-11 | $33.01 | $33.24 | $32.96 | $33.24 | $33.24 | 612,196 |
| 2023-07-10 | $32.83 | $32.94 | $32.74 | $32.83 | $32.83 | 168,537 |
| 2023-07-07 | $32.58 | $33.06 | $32.55 | $32.86 | $32.86 | 371,547 |
| 2023-07-06 | $32.83 | $32.83 | $32.41 | $32.59 | $32.59 | 283,709 |
| 2023-07-05 | $33.36 | $33.36 | $33.09 | $33.15 | $33.15 | 246,516 |
| 2023-07-03 | $33.31 | $33.45 | $33.27 | $33.42 | $33.42 | 121,012 |
| 2023-06-30 | $33.17 | $33.19 | $33.04 | $33.15 | $33.15 | 760,524 |
| 2023-06-29 | $32.73 | $32.88 | $32.68 | $32.88 | $32.88 | 347,861 |
| 2023-06-28 | $32.74 | $32.78 | $32.53 | $32.78 | $32.78 | 375,993 |
| 2023-06-27 | $32.75 | $32.81 | $32.60 | $32.79 | $32.79 | 363,575 |
| 2023-06-26 | $32.50 | $32.70 | $32.41 | $32.65 | $32.65 | 644,638 |
| 2023-06-23 | $32.65 | $32.65 | $32.37 | $32.41 | $32.41 | 342,929 |
| 2023-06-22 | $32.90 | $32.90 | $32.69 | $32.77 | $32.77 | 270,597 |
| 2023-06-21 | $33.51 | $33.70 | $33.37 | $33.62 | $33.04 | 252,935 |
| 2023-06-20 | $33.86 | $33.86 | $33.51 | $33.55 | $32.97 | 230,033 |
| 2023-06-16 | $34.30 | $34.30 | $34.10 | $34.10 | $33.51 | 351,612 |
| 2023-06-15 | $33.94 | $34.25 | $33.87 | $34.20 | $33.61 | 530,216 |
| 2023-06-14 | $33.97 | $33.98 | $33.61 | $33.74 | $33.15 | 448,976 |
| 2023-06-13 | $33.52 | $33.65 | $33.52 | $33.58 | $33.00 | 641,520 |
| 2023-06-12 | $33.21 | $33.21 | $33.07 | $33.15 | $32.57 | 208,508 |
| 2023-06-09 | $33.25 | $33.30 | $33.18 | $33.20 | $32.62 | 222,393 |
| 2023-06-08 | $33.24 | $33.34 | $33.14 | $33.34 | $32.76 | 200,960 |
| 2023-06-07 | $32.98 | $33.06 | $32.87 | $32.95 | $32.37 | 351,305 |
| 2023-06-06 | $32.73 | $32.99 | $32.70 | $32.97 | $32.40 | 461,866 |
| 2023-06-05 | $32.96 | $32.96 | $32.75 | $32.77 | $32.20 | 357,000 |
| 2023-06-02 | $32.80 | $32.92 | $32.63 | $32.89 | $32.32 | 465,660 |
| 2023-06-01 | $32.04 | $32.48 | $32.04 | $32.44 | $31.88 | 558,376 |
| 2023-05-31 | $32.06 | $32.06 | $31.80 | $31.96 | $31.40 | 351,826 |
| 2023-05-30 | $32.59 | $32.60 | $32.23 | $32.36 | $31.80 | 213,053 |
| 2023-05-26 | $32.55 | $32.66 | $32.48 | $32.62 | $32.62 | 262,511 |
| 2023-05-25 | $32.49 | $32.49 | $32.16 | $32.28 | $32.28 | 405,869 |
| 2023-05-24 | $32.97 | $32.97 | $32.65 | $32.66 | $32.66 | 307,922 |
| 2023-05-23 | $33.28 | $33.34 | $33.12 | $33.15 | $33.15 | 226,556 |
| 2023-05-22 | $33.41 | $33.47 | $33.30 | $33.39 | $33.39 | 235,097 |
| 2023-05-19 | $33.43 | $33.49 | $33.33 | $33.39 | $33.39 | 620,218 |
| 2023-05-18 | $33.29 | $33.29 | $33.05 | $33.25 | $33.25 | 262,184 |
| 2023-05-17 | $33.35 | $33.37 | $33.10 | $33.34 | $33.34 | 289,693 |
| 2023-05-16 | $33.39 | $33.45 | $33.14 | $33.17 | $33.17 | 264,385 |
| 2023-05-15 | $33.63 | $33.70 | $33.51 | $33.67 | $33.67 | 232,962 |
| 2023-05-12 | $33.62 | $33.62 | $33.31 | $33.45 | $33.45 | 376,966 |
| 2023-05-11 | $33.81 | $33.81 | $33.31 | $33.53 | $33.53 | 355,790 |
| 2023-05-10 | $34.21 | $34.21 | $33.73 | $33.95 | $33.95 | 225,180 |
| 2023-05-09 | $34.04 | $34.16 | $33.93 | $34.09 | $34.09 | 366,666 |
| 2023-05-08 | $34.38 | $34.38 | $34.15 | $34.18 | $34.18 | 356,432 |
| 2023-05-05 | $33.88 | $34.26 | $33.77 | $34.17 | $34.17 | 557,351 |
| 2023-05-04 | $33.67 | $33.73 | $33.45 | $33.63 | $33.63 | 300,598 |
| 2023-05-03 | $33.62 | $33.87 | $33.57 | $33.61 | $33.61 | 370,772 |
| 2023-05-02 | $33.84 | $33.84 | $33.38 | $33.63 | $33.63 | 704,520 |
| 2023-05-01 | $34.30 | $34.37 | $34.09 | $34.15 | $34.15 | 515,770 |
| 2023-04-28 | $34.06 | $34.33 | $33.97 | $34.29 | $34.29 | 271,064 |
| 2023-04-27 | $34.00 | $34.21 | $33.84 | $34.20 | $34.20 | 297,551 |
| 2023-04-26 | $34.17 | $34.17 | $33.82 | $33.88 | $33.88 | 300,369 |
| 2023-04-25 | $34.37 | $34.37 | $33.81 | $33.83 | $33.83 | 419,656 |
| 2023-04-24 | $34.27 | $34.32 | $34.19 | $34.30 | $34.30 | 275,411 |
| 2023-04-21 | $34.32 | $34.33 | $34.06 | $34.32 | $34.32 | 294,377 |
| 2023-04-20 | $34.53 | $34.53 | $34.26 | $34.37 | $34.37 | 678,467 |
| 2023-04-19 | $34.63 | $34.78 | $34.63 | $34.74 | $34.74 | 255,977 |
| 2023-04-18 | $34.88 | $34.89 | $34.77 | $34.89 | $34.89 | 545,911 |
| 2023-04-17 | $34.80 | $34.85 | $34.65 | $34.79 | $34.79 | 298,440 |
| 2023-04-14 | $34.89 | $34.98 | $34.59 | $34.73 | $34.73 | 397,794 |
| 2023-04-13 | $34.73 | $34.88 | $34.59 | $34.83 | $34.83 | 568,937 |
| 2023-04-12 | $34.51 | $34.64 | $34.35 | $34.47 | $34.47 | 415,625 |
| 2023-04-11 | $34.19 | $34.34 | $34.16 | $34.22 | $34.22 | 414,183 |
| 2023-04-10 | $33.79 | $33.97 | $33.63 | $33.90 | $33.90 | 295,419 |
| 2023-04-06 | $33.84 | $33.94 | $33.74 | $33.85 | $33.85 | 163,424 |
| 2023-04-05 | $33.83 | $33.91 | $33.66 | $33.82 | $33.82 | 304,800 |
| 2023-04-04 | $34.03 | $34.03 | $33.76 | $33.89 | $33.89 | 317,872 |
| 2023-04-03 | $33.77 | $33.99 | $33.74 | $33.94 | $33.94 | 336,083 |
| 2023-03-31 | $33.64 | $33.69 | $33.55 | $33.63 | $33.63 | 284,367 |
| 2023-03-30 | $33.71 | $33.71 | $33.50 | $33.60 | $33.60 | 471,558 |
| 2023-03-29 | $33.15 | $33.19 | $33.04 | $33.13 | $33.13 | 385,712 |
| 2023-03-28 | $32.82 | $32.96 | $32.67 | $32.87 | $32.87 | 325,808 |
| 2023-03-27 | $32.58 | $32.76 | $32.50 | $32.71 | $32.71 | 175,146 |
| 2023-03-24 | $32.16 | $32.35 | $32.00 | $32.33 | $32.33 | 211,749 |
| 2023-03-23 | $32.69 | $32.82 | $32.24 | $32.38 | $32.38 | 415,371 |
| 2023-03-22 | $32.75 | $33.03 | $32.46 | $32.49 | $32.49 | 577,193 |
| 2023-03-21 | $32.71 | $32.72 | $32.45 | $32.62 | $32.62 | 247,905 |
| 2023-03-20 | $31.94 | $32.34 | $31.94 | $32.25 | $32.25 | 287,102 |
| 2023-03-17 | $31.88 | $31.94 | $31.63 | $31.80 | $31.80 | 519,853 |
| 2023-03-16 | $31.42 | $32.00 | $31.42 | $32.00 | $32.00 | 345,737 |
| 2023-03-15 | $31.65 | $31.88 | $31.48 | $31.84 | $31.84 | 508,557 |
| 2023-03-14 | $32.68 | $32.76 | $32.46 | $32.70 | $32.70 | 630,321 |
| 2023-03-13 | $32.43 | $32.74 | $32.30 | $32.47 | $32.47 | 238,319 |
| 2023-03-10 | $32.95 | $33.07 | $32.61 | $32.65 | $32.65 | 339,524 |
| 2023-03-09 | $33.27 | $33.33 | $32.83 | $32.89 | $32.89 | 613,622 |
| 2023-03-08 | $33.17 | $33.34 | $33.08 | $33.21 | $33.21 | 456,394 |
| 2023-03-07 | $33.73 | $33.73 | $33.06 | $33.10 | $33.10 | 313,437 |
| 2023-03-06 | $33.85 | $33.87 | $33.70 | $33.76 | $33.76 | 250,173 |
| 2023-03-03 | $33.67 | $33.96 | $33.56 | $33.90 | $33.90 | 399,352 |
| 2023-03-02 | $33.04 | $33.50 | $33.04 | $33.47 | $33.47 | 398,174 |
| 2023-03-01 | $33.24 | $33.32 | $33.08 | $33.23 | $33.23 | 268,220 |
| 2023-02-28 | $32.98 | $33.00 | $32.77 | $32.80 | $32.80 | 227,456 |
| 2023-02-27 | $33.13 | $33.18 | $33.00 | $33.08 | $33.08 | 482,300 |
| 2023-02-24 | $32.86 | $32.87 | $32.66 | $32.85 | $32.85 | 457,610 |
| 2023-02-23 | $33.32 | $33.45 | $33.09 | $33.34 | $33.34 | 550,911 |
| 2023-02-22 | $33.44 | $33.44 | $33.17 | $33.25 | $33.25 | 495,918 |
| 2023-02-21 | $33.60 | $33.65 | $33.38 | $33.43 | $33.43 | 356,930 |
| 2023-02-17 | $33.51 | $33.64 | $33.34 | $33.62 | $33.62 | 337,345 |
| 2023-02-16 | $33.46 | $33.77 | $33.37 | $33.56 | $33.56 | 424,233 |
| 2023-02-15 | $33.45 | $33.69 | $33.35 | $33.66 | $33.66 | 447,366 |
| 2023-02-14 | $33.72 | $33.97 | $33.54 | $33.82 | $33.82 | 766,160 |
| 2023-02-13 | $33.56 | $33.78 | $33.48 | $33.78 | $33.78 | 352,033 |
| 2023-02-10 | $33.50 | $33.53 | $33.33 | $33.51 | $33.51 | 293,061 |
| 2023-02-09 | $33.99 | $33.99 | $33.45 | $33.52 | $33.52 | 541,810 |
| 2023-02-08 | $33.64 | $33.64 | $33.45 | $33.52 | $33.52 | 427,936 |
| 2023-02-07 | $33.28 | $33.64 | $33.17 | $33.58 | $33.58 | 408,212 |
| 2023-02-06 | $33.38 | $33.38 | $33.09 | $33.30 | $33.30 | 389,449 |
| 2023-02-03 | $33.72 | $33.84 | $33.46 | $33.56 | $33.56 | 533,252 |
| 2023-02-02 | $34.23 | $34.23 | $33.79 | $33.99 | $33.99 | 537,819 |
| 2023-02-01 | $33.83 | $34.30 | $33.65 | $34.17 | $34.17 | 412,812 |
| 2023-01-31 | $33.56 | $33.80 | $33.42 | $33.80 | $33.80 | 732,323 |
| 2023-01-30 | $33.65 | $33.77 | $33.55 | $33.57 | $33.57 | 316,229 |
| 2023-01-27 | $33.74 | $33.84 | $33.59 | $33.77 | $33.77 | 501,229 |
| 2023-01-26 | $33.96 | $33.96 | $33.61 | $33.90 | $33.90 | 699,580 |
| 2023-01-25 | $33.69 | $33.93 | $33.61 | $33.92 | $33.92 | 838,222 |
| 2023-01-24 | $33.67 | $33.86 | $33.47 | $33.78 | $33.78 | 816,134 |
| 2023-01-23 | $33.77 | $33.96 | $33.68 | $33.88 | $33.88 | 644,763 |
| 2023-01-20 | $33.53 | $33.76 | $33.37 | $33.76 | $33.76 | 426,331 |
| 2023-01-19 | $33.36 | $33.61 | $33.31 | $33.53 | $33.53 | 413,222 |
| 2023-01-18 | $34.01 | $34.01 | $33.41 | $33.42 | $33.42 | 893,717 |
| 2023-01-17 | $33.94 | $33.94 | $33.63 | $33.69 | $33.69 | 563,791 |
| 2023-01-13 | $33.59 | $33.79 | $33.51 | $33.79 | $33.79 | 649,508 |
| 2023-01-12 | $33.80 | $33.83 | $33.28 | $33.76 | $33.76 | 405,045 |
| 2023-01-11 | $33.32 | $33.32 | $33.09 | $33.24 | $33.24 | 815,956 |
| 2023-01-10 | $33.09 | $33.15 | $32.90 | $33.15 | $33.15 | 416,417 |
| 2023-01-09 | $33.19 | $33.26 | $32.97 | $32.98 | $32.98 | 478,574 |
| 2023-01-06 | $32.34 | $32.90 | $32.21 | $32.86 | $32.86 | 372,881 |
| 2023-01-05 | $32.57 | $32.57 | $31.88 | $32.05 | $32.05 | 240,402 |
| 2023-01-04 | $32.29 | $32.29 | $31.96 | $32.12 | $32.12 | 501,848 |
| 2023-01-03 | $32.09 | $32.18 | $31.82 | $31.96 | $31.96 | 340,811 |
| 2022-12-30 | $31.85 | $31.92 | $31.66 | $31.74 | $31.74 | 474,942 |
| 2022-12-29 | $31.94 | $32.00 | $31.80 | $31.95 | $31.95 | 535,964 |
| 2022-12-28 | $32.19 | $32.19 | $31.66 | $31.66 | $31.66 | 340,562 |
| 2022-12-27 | $32.08 | $32.14 | $31.96 | $32.11 | $32.11 | 896,122 |
| 2022-12-23 | $31.76 | $31.90 | $31.61 | $31.89 | $31.89 | 303,574 |
| 2022-12-22 | $31.84 | $31.84 | $31.35 | $31.67 | $31.67 | 229,108 |
| 2022-12-21 | $32.23 | $32.37 | $32.12 | $32.30 | $31.92 | 751,264 |
| 2022-12-20 | $31.83 | $32.00 | $31.77 | $31.89 | $31.89 | 749,800 |
| 2022-12-19 | $31.93 | $31.94 | $31.59 | $31.71 | $31.71 | 419,425 |
| 2022-12-16 | $31.87 | $31.92 | $31.70 | $31.87 | $31.87 | 148,407 |
| 2022-12-15 | $32.46 | $32.46 | $31.90 | $32.02 | $32.02 | 290,501 |
| 2022-12-14 | $32.77 | $32.92 | $32.49 | $32.67 | $32.67 | 235,410 |
| 2022-12-13 | $33.21 | $33.21 | $32.63 | $32.69 | $32.69 | 332,046 |
| 2022-12-12 | $32.45 | $32.45 | $32.24 | $32.44 | $32.44 | 479,847 |
| 2022-12-09 | $32.53 | $32.66 | $32.36 | $32.38 | $32.38 | 364,363 |
| 2022-12-08 | $32.43 | $32.50 | $32.31 | $32.44 | $32.44 | 394,811 |
| 2022-12-07 | $32.47 | $32.52 | $32.27 | $32.37 | $32.37 | 400,519 |
| 2022-12-06 | $32.39 | $32.59 | $32.20 | $32.41 | $32.41 | 390,363 |
| 2022-12-05 | $32.76 | $32.82 | $32.40 | $32.45 | $32.45 | 480,130 |
| 2022-12-02 | $32.45 | $32.81 | $32.42 | $32.75 | $32.75 | 292,371 |
| 2022-12-01 | $32.79 | $32.84 | $32.58 | $32.72 | $32.72 | 136,505 |
| 2022-11-30 | $32.24 | $32.65 | $31.94 | $32.55 | $32.55 | 226,252 |
| 2022-11-29 | $31.87 | $32.08 | $31.87 | $31.99 | $31.99 | 176,248 |
| 2022-11-28 | $31.95 | $32.04 | $31.68 | $31.71 | $31.71 | 445,089 |
| 2022-11-25 | $32.00 | $32.12 | $31.96 | $32.06 | $32.06 | 53,560 |
| 2022-11-23 | $31.74 | $31.96 | $31.70 | $31.93 | $31.93 | 158,900 |
| 2022-11-22 | $31.50 | $31.73 | $31.47 | $31.72 | $31.72 | 268,134 |
| 2022-11-21 | $31.22 | $31.27 | $31.02 | $31.23 | $31.23 | 143,419 |
| 2022-11-18 | $31.46 | $31.48 | $31.29 | $31.43 | $31.43 | 232,773 |
| 2022-11-17 | $30.96 | $31.32 | $30.90 | $31.30 | $31.30 | 252,191 |
| 2022-11-16 | $31.31 | $31.41 | $31.22 | $31.30 | $31.30 | 186,257 |
| 2022-11-15 | $31.72 | $31.72 | $31.19 | $31.45 | $31.45 | 423,543 |
| 2022-11-14 | $31.41 | $31.60 | $31.34 | $31.34 | $31.34 | 298,534 |
| 2022-11-11 | $31.00 | $31.43 | $30.94 | $31.37 | $31.37 | 138,137 |
| 2022-11-10 | $30.60 | $30.81 | $30.38 | $30.77 | $30.77 | 265,587 |
| 2022-11-09 | $29.97 | $30.13 | $29.69 | $29.73 | $29.73 | 223,641 |
| 2022-11-08 | $29.92 | $30.32 | $29.92 | $30.15 | $30.15 | 138,100 |
| 2022-11-07 | $29.85 | $30.01 | $29.80 | $29.92 | $29.92 | 226,228 |
| 2022-11-04 | $29.30 | $29.69 | $29.30 | $29.66 | $29.66 | 183,400 |
| 2022-11-03 | $28.45 | $28.64 | $28.32 | $28.54 | $28.54 | 259,023 |
| 2022-11-02 | $29.23 | $29.50 | $28.77 | $28.77 | $28.77 | 247,816 |
| 2022-11-01 | $29.44 | $29.48 | $29.10 | $29.27 | $29.27 | 485,688 |
| 2022-10-31 | $28.85 | $29.00 | $28.80 | $28.88 | $28.88 | 625,601 |
| 2022-10-28 | $28.82 | $29.08 | $28.73 | $29.08 | $29.08 | 146,792 |
| 2022-10-27 | $29.03 | $29.14 | $28.80 | $28.82 | $28.82 | 221,573 |
| 2022-10-26 | $28.65 | $29.15 | $28.65 | $29.03 | $29.03 | 422,437 |
| 2022-10-25 | $28.24 | $28.65 | $28.24 | $28.62 | $28.62 | 213,781 |
| 2022-10-24 | $28.18 | $28.35 | $28.13 | $28.24 | $28.24 | 286,016 |
| 2022-10-21 | $27.56 | $28.25 | $27.50 | $28.22 | $28.22 | 154,316 |
| 2022-10-20 | $27.76 | $28.03 | $27.58 | $27.63 | $27.63 | 227,202 |
| 2022-10-19 | $27.76 | $27.87 | $27.53 | $27.66 | $27.66 | 571,006 |
| 2022-10-18 | $28.10 | $28.13 | $27.71 | $27.92 | $27.92 | 533,873 |
| 2022-10-17 | $27.84 | $27.87 | $27.73 | $27.75 | $27.75 | 167,535 |
| 2022-10-14 | $27.82 | $27.82 | $27.21 | $27.23 | $27.23 | 223,040 |
| 2022-10-13 | $26.78 | $27.74 | $26.68 | $27.69 | $27.69 | 292,689 |
| 2022-10-12 | $27.01 | $27.17 | $26.94 | $27.03 | $27.03 | 905,841 |
| 2022-10-11 | $27.17 | $27.41 | $26.96 | $27.05 | $27.05 | 185,409 |
| 2022-10-10 | $27.41 | $27.41 | $27.10 | $27.20 | $27.20 | 271,975 |
| 2022-10-07 | $27.46 | $27.50 | $27.12 | $27.22 | $27.22 | 188,619 |
| 2022-10-06 | $27.77 | $27.85 | $27.48 | $27.57 | $27.57 | 437,524 |
| 2022-10-05 | $27.88 | $28.16 | $27.68 | $28.05 | $28.05 | 184,034 |
| 2022-10-04 | $27.90 | $28.33 | $27.86 | $28.30 | $28.30 | 825,475 |
| 2022-10-03 | $27.12 | $27.51 | $27.09 | $27.41 | $27.41 | 112,583 |
| 2022-09-30 | $26.96 | $27.10 | $26.72 | $26.75 | $26.75 | 244,696 |
| 2022-09-29 | $26.96 | $27.05 | $26.68 | $27.03 | $27.03 | 175,338 |
| 2022-09-28 | $26.78 | $27.41 | $26.71 | $27.35 | $27.35 | 642,244 |
| 2022-09-27 | $26.97 | $27.17 | $26.60 | $26.71 | $26.71 | 216,500 |
| 2022-09-26 | $26.85 | $27.11 | $26.62 | $26.74 | $26.74 | 245,272 |
| 2022-09-23 | $27.52 | $27.52 | $26.94 | $27.15 | $27.15 | 331,751 |
| 2022-09-22 | $28.31 | $28.31 | $28.10 | $28.20 | $28.20 | 285,098 |
| 2022-09-21 | $28.96 | $29.12 | $28.54 | $28.55 | $28.09 | 142,155 |
| 2022-09-20 | $28.98 | $29.03 | $28.76 | $28.89 | $28.43 | 190,739 |
| 2022-09-19 | $28.81 | $29.32 | $28.81 | $29.29 | $28.82 | 143,708 |
| 2022-09-16 | $29.06 | $29.20 | $28.95 | $29.17 | $28.70 | 164,907 |
| 2022-09-15 | $29.32 | $29.46 | $29.21 | $29.28 | $28.81 | 127,938 |
| 2022-09-14 | $29.52 | $29.62 | $29.34 | $29.53 | $29.53 | 122,402 |
| 2022-09-13 | $29.93 | $30.03 | $29.41 | $29.46 | $29.46 | 106,839 |
| 2022-09-12 | $30.40 | $30.56 | $30.36 | $30.42 | $30.42 | 118,993 |
| 2022-09-09 | $29.83 | $29.99 | $29.67 | $29.96 | $29.96 | 187,902 |
| 2022-09-08 | $29.09 | $29.29 | $28.98 | $29.24 | $29.24 | 182,095 |
| 2022-09-07 | $29.00 | $29.38 | $28.93 | $29.35 | $29.35 | 145,964 |
| 2022-09-06 | $29.30 | $29.40 | $29.10 | $29.14 | $29.14 | 216,108 |
| 2022-09-02 | $29.73 | $29.84 | $29.14 | $29.24 | $29.24 | 122,427 |
| 2022-09-01 | $29.50 | $30.56 | $29.11 | $29.37 | $29.37 | 316,666 |
| 2022-08-31 | $29.90 | $30.01 | $29.78 | $29.79 | $29.79 | 1,038,691 |
| 2022-08-30 | $30.39 | $30.39 | $29.94 | $29.99 | $29.99 | 174,012 |
| 2022-08-29 | $30.24 | $30.39 | $30.14 | $30.27 | $30.27 | 179,614 |
| 2022-08-26 | $30.91 | $31.00 | $30.22 | $30.23 | $30.23 | 149,325 |
| 2022-08-25 | $30.72 | $30.90 | $30.60 | $30.88 | $30.88 | 267,797 |
| 2022-08-24 | $30.57 | $30.68 | $30.45 | $30.58 | $30.58 | 292,276 |
| 2022-08-23 | $30.62 | $30.87 | $30.53 | $30.74 | $30.74 | 122,595 |
| 2022-08-22 | $30.76 | $30.76 | $30.52 | $30.56 | $30.56 | 244,733 |
| 2022-08-19 | $31.23 | $31.23 | $30.99 | $31.04 | $31.04 | 428,523 |
| 2022-08-18 | $31.49 | $31.49 | $31.25 | $31.35 | $31.35 | 165,930 |
| 2022-08-17 | $31.49 | $31.58 | $31.26 | $31.42 | $31.42 | 254,673 |
| 2022-08-16 | $31.53 | $31.83 | $31.53 | $31.79 | $31.79 | 465,054 |
| 2022-08-15 | $31.26 | $31.48 | $31.26 | $31.46 | $31.46 | 342,563 |
| 2022-08-12 | $31.69 | $31.78 | $31.50 | $31.76 | $31.76 | 320,188 |
| 2022-08-11 | $31.77 | $31.84 | $31.63 | $31.68 | $31.68 | 276,106 |
| 2022-08-10 | $31.61 | $31.76 | $31.57 | $31.68 | $31.68 | 348,373 |
| 2022-08-09 | $31.29 | $31.33 | $31.12 | $31.19 | $31.19 | 226,632 |
| 2022-08-08 | $31.39 | $31.50 | $31.24 | $31.29 | $31.29 | 111,890 |
| 2022-08-05 | $30.97 | $31.17 | $30.96 | $31.14 | $31.14 | 204,565 |
| 2022-08-04 | $31.10 | $31.10 | $30.99 | $31.03 | $31.03 | 155,816 |
| 2022-08-03 | $31.08 | $31.09 | $30.83 | $31.04 | $31.04 | 259,047 |
| 2022-08-02 | $31.20 | $31.20 | $30.90 | $30.91 | $30.91 | 452,119 |
| 2022-08-01 | $31.26 | $31.33 | $31.14 | $31.25 | $31.25 | 228,493 |
| 2022-07-29 | $31.11 | $31.38 | $30.93 | $31.34 | $31.34 | 238,569 |
| 2022-07-28 | $30.85 | $31.12 | $30.70 | $31.09 | $31.09 | 374,257 |
| 2022-07-27 | $30.74 | $31.00 | $30.52 | $30.96 | $30.96 | 508,029 |
| 2022-07-26 | $30.66 | $30.68 | $30.52 | $30.53 | $30.53 | 426,003 |
| 2022-07-25 | $30.80 | $30.80 | $30.60 | $30.76 | $30.76 | 179,631 |
| 2022-07-22 | $30.73 | $30.73 | $30.33 | $30.50 | $30.50 | 150,452 |
| 2022-07-21 | $30.39 | $30.63 | $30.21 | $30.58 | $30.58 | 290,169 |
| 2022-07-20 | $30.90 | $30.90 | $30.48 | $30.61 | $30.61 | 303,721 |
| 2022-07-19 | $30.81 | $30.87 | $30.47 | $30.85 | $30.85 | 332,826 |
| 2022-07-18 | $30.29 | $30.52 | $30.11 | $30.15 | $30.15 | 487,294 |
| 2022-07-15 | $29.72 | $29.97 | $29.60 | $29.97 | $29.97 | 267,645 |
| 2022-07-14 | $29.44 | $29.50 | $29.13 | $29.48 | $29.48 | 281,950 |
| 2022-07-13 | $29.82 | $30.07 | $29.64 | $29.95 | $29.95 | 146,592 |
| 2022-07-12 | $29.90 | $30.25 | $29.90 | $30.03 | $30.03 | 373,238 |
| 2022-07-11 | $30.16 | $30.22 | $30.01 | $30.05 | $30.05 | 95,930 |
| 2022-07-08 | $30.56 | $30.67 | $30.38 | $30.55 | $30.55 | 250,597 |
| 2022-07-07 | $30.37 | $30.51 | $30.29 | $30.49 | $30.49 | 319,314 |
| 2022-07-06 | $29.93 | $30.08 | $29.67 | $29.91 | $29.91 | 301,879 |
| 2022-07-05 | $29.92 | $30.10 | $29.63 | $30.10 | $30.10 | 423,801 |
| 2022-07-01 | $30.46 | $30.86 | $30.26 | $30.86 | $30.86 | 301,575 |
| 2022-06-30 | $30.76 | $30.90 | $30.46 | $30.80 | $30.80 | 303,696 |
| 2022-06-29 | $31.52 | $31.52 | $31.13 | $31.15 | $31.15 | 336,864 |
| 2022-06-28 | $31.67 | $31.92 | $31.38 | $31.42 | $31.42 | 308,108 |
| 2022-06-27 | $31.55 | $31.72 | $31.45 | $31.51 | $31.51 | 178,151 |
| 2022-06-24 | $30.84 | $31.48 | $30.84 | $31.48 | $31.48 | 211,146 |
| 2022-06-23 | $31.05 | $31.05 | $30.46 | $30.77 | $30.77 | 307,351 |
| 2022-06-22 | $31.33 | $31.58 | $31.13 | $31.35 | $31.06 | 312,544 |
| 2022-06-21 | $31.75 | $31.82 | $31.57 | $31.74 | $31.45 | 455,524 |
| 2022-06-17 | $31.68 | $31.68 | $31.00 | $31.17 | $30.88 | 381,821 |
| 2022-06-16 | $31.56 | $31.88 | $31.49 | $31.71 | $31.42 | 350,974 |
| 2022-06-15 | $32.38 | $32.44 | $31.83 | $32.28 | $31.98 | 381,829 |
| 2022-06-14 | $32.45 | $32.50 | $31.82 | $32.07 | $31.78 | 907,901 |
| 2022-06-13 | $32.75 | $32.78 | $32.20 | $32.37 | $32.07 | 569,979 |
| 2022-06-10 | $33.55 | $33.55 | $33.16 | $33.31 | $33.01 | 272,974 |
| 2022-06-09 | $34.46 | $34.46 | $33.86 | $33.86 | $33.55 | 268,865 |
| 2022-06-08 | $34.65 | $34.75 | $34.45 | $34.49 | $34.17 | 300,450 |
| 2022-06-07 | $34.40 | $34.89 | $34.38 | $34.89 | $34.57 | 345,195 |
| 2022-06-06 | $34.78 | $34.78 | $34.43 | $34.50 | $34.18 | 285,437 |
| 2022-06-03 | $34.55 | $34.57 | $34.31 | $34.47 | $34.15 | 242,886 |
| 2022-06-02 | $34.61 | $34.68 | $34.19 | $34.67 | $34.35 | 530,515 |
| 2022-06-01 | $34.69 | $34.69 | $34.17 | $34.37 | $34.06 | 396,908 |
| 2022-05-31 | $34.75 | $34.75 | $34.39 | $34.46 | $34.14 | 458,123 |
| 2022-05-27 | $34.74 | $34.74 | $34.46 | $34.70 | $34.38 | 272,834 |
| 2022-05-26 | $34.57 | $34.63 | $34.44 | $34.55 | $34.23 | 379,094 |
| 2022-05-25 | $34.20 | $34.53 | $34.18 | $34.45 | $34.13 | 296,275 |
| 2022-05-24 | $33.94 | $34.30 | $33.83 | $34.21 | $33.90 | 392,956 |
| 2022-05-23 | $33.95 | $34.15 | $33.83 | $34.02 | $33.71 | 203,360 |
| 2022-05-20 | $33.79 | $33.79 | $33.09 | $33.52 | $33.21 | 263,581 |
| 2022-05-19 | $33.19 | $33.51 | $33.00 | $33.32 | $33.02 | 298,009 |
| 2022-05-18 | $33.66 | $33.70 | $33.05 | $33.18 | $32.88 | 161,866 |
| 2022-05-17 | $33.81 | $33.81 | $33.49 | $33.74 | $33.43 | 148,396 |
| 2022-05-16 | $32.91 | $33.36 | $32.89 | $33.23 | $32.93 | 410,226 |
| 2022-05-13 | $32.72 | $32.89 | $32.58 | $32.88 | $32.58 | 105,699 |
| 2022-05-12 | $32.35 | $32.48 | $32.04 | $32.38 | $32.08 | 396,719 |
| 2022-05-11 | $32.61 | $33.02 | $32.45 | $32.48 | $32.18 | 172,609 |
| 2022-05-10 | $32.78 | $32.78 | $32.15 | $32.37 | $32.07 | 111,384 |
| 2022-05-09 | $32.92 | $32.92 | $32.32 | $32.42 | $32.12 | 179,390 |
| 2022-05-06 | $33.28 | $33.34 | $32.95 | $33.31 | $33.01 | 405,284 |
| 2022-05-05 | $33.62 | $33.62 | $32.91 | $33.22 | $32.92 | 364,792 |
| 2022-05-04 | $33.31 | $33.91 | $33.15 | $33.86 | $33.55 | 74,103 |
| 2022-05-03 | $32.96 | $33.29 | $32.96 | $33.19 | $32.89 | 137,990 |
| 2022-05-02 | $32.93 | $32.94 | $32.45 | $32.83 | $32.53 | 100,589 |
| 2022-04-29 | $33.34 | $33.38 | $32.76 | $32.79 | $32.49 | 242,139 |
| 2022-04-28 | $33.11 | $33.40 | $32.85 | $33.29 | $32.99 | 71,700 |
| 2022-04-27 | $32.93 | $33.12 | $32.71 | $32.89 | $32.59 | 110,601 |
| 2022-04-26 | $33.07 | $33.14 | $32.72 | $32.72 | $32.42 | 114,639 |
| 2022-04-25 | $33.29 | $33.29 | $32.64 | $33.17 | $32.87 | 127,548 |
| 2022-04-22 | $34.10 | $34.10 | $33.47 | $33.48 | $33.17 | 167,688 |
| 2022-04-21 | $34.68 | $34.68 | $34.07 | $34.14 | $33.83 | 190,706 |
| 2022-04-20 | $34.54 | $34.69 | $34.40 | $34.59 | $34.27 | 281,236 |
| 2022-04-19 | $34.16 | $34.46 | $34.16 | $34.42 | $34.10 | 327,508 |
| 2022-04-18 | $34.53 | $34.55 | $34.31 | $34.40 | $34.09 | 103,229 |
| 2022-04-14 | $34.51 | $34.64 | $34.41 | $34.48 | $34.16 | 266,294 |
| 2022-04-13 | $34.35 | $34.50 | $34.16 | $34.45 | $34.13 | 177,416 |
| 2022-04-12 | $34.27 | $34.40 | $34.05 | $34.13 | $33.82 | 94,450 |
| 2022-04-11 | $34.20 | $34.33 | $34.07 | $34.09 | $33.78 | 149,447 |
| 2022-04-08 | $34.09 | $34.46 | $34.09 | $34.31 | $34.00 | 390,942 |
| 2022-04-07 | $33.94 | $34.11 | $33.67 | $34.05 | $33.74 | 275,987 |
| 2022-04-06 | $33.65 | $33.91 | $33.58 | $33.86 | $33.55 | 143,989 |
| 2022-04-05 | $34.02 | $34.12 | $33.67 | $33.67 | $33.36 | 124,848 |
| 2022-04-04 | $34.06 | $34.06 | $33.88 | $34.02 | $33.71 | 38,669 |
| 2022-04-01 | $33.78 | $34.02 | $33.69 | $34.00 | $33.69 | 98,206 |
| 2022-03-31 | $33.85 | $34.87 | $33.54 | $33.54 | $33.23 | 564,258 |
| 2022-03-30 | $33.81 | $34.04 | $33.81 | $33.92 | $33.61 | 87,761 |
| 2022-03-29 | $33.76 | $33.79 | $33.49 | $33.73 | $33.42 | 104,148 |
| 2022-03-28 | $33.76 | $33.76 | $33.41 | $33.53 | $33.22 | 69,579 |
| 2022-03-25 | $33.82 | $33.91 | $33.62 | $33.91 | $33.60 | 144,421 |
| 2022-03-24 | $33.51 | $33.85 | $33.46 | $33.58 | $33.27 | 131,085 |
| 2022-03-23 | $33.48 | $33.77 | $33.48 | $33.61 | $33.04 | 53,130 |
| 2022-03-22 | $33.77 | $33.77 | $33.55 | $33.66 | $33.09 | 79,685 |
| 2022-03-21 | $33.42 | $33.62 | $33.41 | $33.52 | $32.95 | 69,680 |
| 2022-03-18 | $33.05 | $33.25 | $32.92 | $33.23 | $32.67 | 102,504 |
| 2022-03-17 | $32.84 | $33.17 | $32.69 | $33.08 | $32.52 | 141,120 |
| 2022-03-16 | $32.64 | $32.75 | $32.25 | $32.64 | $32.09 | 50,203 |
| 2022-03-15 | $32.24 | $32.33 | $32.00 | $32.32 | $31.77 | 32,892 |
| 2022-03-14 | $32.62 | $32.62 | $32.16 | $32.20 | $31.65 | 102,272 |
| 2022-03-11 | $32.81 | $32.88 | $32.39 | $32.40 | $31.85 | 77,182 |
| 2022-03-10 | $32.60 | $32.82 | $32.51 | $32.71 | $32.15 | 45,545 |
| 2022-03-09 | $32.89 | $32.97 | $32.40 | $32.76 | $32.20 | 84,659 |
| 2022-03-08 | $32.62 | $32.78 | $32.34 | $32.44 | $31.89 | 204,158 |
| 2022-03-07 | $32.92 | $32.92 | $32.29 | $32.39 | $31.84 | 87,367 |
| 2022-03-04 | $32.61 | $32.89 | $32.55 | $32.89 | $32.33 | 55,292 |
| 2022-03-03 | $33.39 | $33.46 | $33.08 | $33.18 | $32.62 | 40,568 |
| 2022-03-02 | $33.12 | $33.54 | $33.00 | $33.45 | $32.88 | 83,162 |
| 2022-03-01 | $33.08 | $33.10 | $32.61 | $32.77 | $32.21 | 47,651 |
| 2022-02-28 | $32.95 | $33.22 | $32.80 | $33.10 | $32.54 | 61,283 |
| 2022-02-25 | $32.81 | $33.42 | $32.80 | $33.42 | $32.85 | 56,821 |
| 2022-02-24 | $32.67 | $32.67 | $32.07 | $32.53 | $31.98 | 134,914 |
| 2022-02-23 | $33.57 | $33.57 | $33.22 | $33.26 | $32.69 | 91,461 |
| 2022-02-22 | $33.64 | $33.64 | $33.14 | $33.23 | $32.67 | 92,295 |
| 2022-02-18 | $33.67 | $33.74 | $33.45 | $33.59 | $33.02 | 76,206 |
| 2022-02-17 | $33.75 | $33.76 | $33.55 | $33.60 | $33.03 | 34,451 |
| 2022-02-16 | $33.78 | $34.11 | $33.76 | $33.86 | $33.28 | 157,711 |
| 2022-02-15 | $33.77 | $33.77 | $33.49 | $33.67 | $33.10 | 105,433 |
| 2022-02-14 | $33.83 | $33.94 | $33.40 | $33.68 | $33.11 | 171,126 |
| 2022-02-11 | $33.81 | $34.31 | $33.77 | $33.90 | $33.32 | 104,345 |
| 2022-02-10 | $33.76 | $34.18 | $33.69 | $33.77 | $33.20 | 170,211 |
| 2022-02-09 | $34.08 | $34.08 | $33.85 | $33.93 | $33.35 | 107,591 |
| 2022-02-08 | $33.83 | $33.85 | $33.64 | $33.85 | $33.27 | 93,745 |
| 2022-02-07 | $33.49 | $33.73 | $33.42 | $33.59 | $33.02 | 175,706 |
| 2022-02-04 | $33.28 | $33.60 | $33.03 | $33.36 | $32.79 | 344,683 |
| 2022-02-03 | $34.32 | $34.32 | $33.26 | $33.32 | $32.75 | 346,617 |
| 2022-02-02 | $33.28 | $33.43 | $33.06 | $33.33 | $32.76 | 62,442 |
| 2022-02-01 | $32.98 | $33.31 | $32.94 | $33.30 | $32.73 | 34,017 |
| 2022-01-31 | $32.69 | $32.94 | $32.60 | $32.94 | $32.38 | 42,392 |
| 2022-01-28 | $32.86 | $32.86 | $32.43 | $32.81 | $32.25 | 62,032 |
| 2022-01-27 | $33.14 | $33.15 | $32.69 | $32.90 | $32.34 | 79,606 |
| 2022-01-26 | $33.13 | $33.19 | $32.57 | $32.67 | $32.11 | 161,641 |
| 2022-01-25 | $32.42 | $33.24 | $32.42 | $32.94 | $32.38 | 59,493 |
| 2022-01-24 | $32.49 | $32.76 | $31.90 | $32.76 | $32.20 | 241,562 |
| 2022-01-21 | $33.13 | $33.13 | $32.80 | $32.91 | $32.35 | 94,203 |
| 2022-01-20 | $33.63 | $33.78 | $33.18 | $33.20 | $32.64 | 56,646 |
| 2022-01-19 | $33.61 | $34.41 | $33.42 | $33.51 | $32.94 | 174,128 |
| 2022-01-18 | $33.42 | $33.54 | $33.24 | $33.42 | $32.85 | 198,139 |
| 2022-01-14 | $33.39 | $33.70 | $33.37 | $33.61 | $33.04 | 69,909 |
| 2022-01-13 | $33.26 | $33.51 | $33.24 | $33.33 | $32.76 | 54,032 |
| 2022-01-12 | $33.23 | $33.25 | $33.05 | $33.25 | $32.69 | 42,930 |
| 2022-01-11 | $32.69 | $32.99 | $32.59 | $32.99 | $32.43 | 27,335 |
| 2022-01-10 | $32.55 | $32.71 | $32.40 | $32.71 | $32.15 | 8,493 |
| 2022-01-07 | $32.26 | $32.58 | $32.26 | $32.55 | $32.00 | 30,205 |
| 2022-01-06 | $32.19 | $32.19 | $32.00 | $32.16 | $31.61 | 6,040 |
| 2022-01-05 | $32.21 | $32.36 | $31.97 | $31.97 | $31.43 | 9,774 |
| 2022-01-04 | $31.85 | $32.08 | $31.83 | $32.00 | $31.46 | 20,885 |
| 2022-01-03 | $31.58 | $31.73 | $31.51 | $31.73 | $31.19 | 3,496 |
| 2021-12-31 | $31.25 | $31.56 | $31.25 | $31.48 | $30.94 | 17,496 |
| 2021-12-30 | $31.80 | $31.80 | $31.41 | $31.43 | $30.90 | 127,807 |
| 2021-12-29 | $31.48 | $31.53 | $31.42 | $31.48 | $30.95 | 11,542 |
| 2021-12-28 | $31.60 | $31.60 | $31.38 | $31.38 | $30.85 | 3,748 |
| 2021-12-27 | $31.03 | $31.38 | $31.03 | $31.38 | $30.85 | 3,207 |
| 2021-12-23 | $31.20 | $31.36 | $31.20 | $31.29 | $30.76 | 23,226 |
| 2021-12-22 | $31.16 | $31.35 | $31.09 | $31.34 | $30.53 | 13,527 |
| 2021-12-21 | $31.12 | $31.28 | $31.12 | $31.24 | $30.44 | 2,947 |
| 2021-12-20 | $30.69 | $30.90 | $30.69 | $30.89 | $30.10 | 4,657 |
| 2021-12-17 | $31.00 | $31.19 | $31.00 | $31.03 | $30.23 | 6,647 |
| 2021-12-16 | $31.05 | $31.24 | $31.05 | $31.16 | $30.36 | 10,882 |
| 2021-12-15 | $30.61 | $30.90 | $30.48 | $30.85 | $30.05 | 10,188 |
| 2021-12-14 | $30.58 | $30.61 | $30.47 | $30.49 | $29.70 | 10,120 |
| 2021-12-13 | $30.46 | $30.58 | $30.46 | $30.54 | $29.75 | 4,263 |
| 2021-12-10 | $30.47 | $30.65 | $30.47 | $30.56 | $29.77 | 8,004 |
| 2021-12-09 | $30.22 | $30.34 | $30.19 | $30.25 | $29.47 | 11,647 |
| 2021-12-08 | $30.45 | $30.45 | $30.30 | $30.40 | $29.61 | 9,185 |
| 2021-12-07 | $30.25 | $30.50 | $30.25 | $30.43 | $29.64 | 11,124 |
| 2021-12-06 | $29.98 | $30.24 | $29.98 | $30.14 | $29.36 | 7,926 |
| 2021-12-03 | $29.70 | $29.77 | $29.64 | $29.77 | $29.01 | 2,996 |
| 2021-12-02 | $29.47 | $29.86 | $29.47 | $29.72 | $28.95 | 157,098 |
| 2021-12-01 | $29.80 | $29.95 | $29.41 | $29.48 | $28.72 | 27,324 |
| 2021-11-30 | $29.78 | $29.78 | $29.44 | $29.54 | $28.77 | 18,245 |
| 2021-11-29 | $30.17 | $30.17 | $29.89 | $30.00 | $29.23 | 7,988 |
| 2021-11-26 | $29.99 | $30.00 | $29.82 | $29.90 | $29.13 | 10,042 |
| 2021-11-24 | $30.36 | $30.36 | $30.27 | $30.33 | $29.55 | 8,754 |
| 2021-11-23 | $30.33 | $30.43 | $30.32 | $30.43 | $29.65 | 6,301 |
| 2021-11-22 | $30.32 | $30.36 | $30.21 | $30.21 | $29.43 | 11,301 |
| 2021-11-19 | $30.20 | $30.23 | $30.02 | $30.05 | $29.27 | 9,001 |
| 2021-11-18 | $30.32 | $30.32 | $30.15 | $30.23 | $29.45 | 9,492 |
| 2021-11-17 | $30.37 | $30.45 | $30.37 | $30.41 | $29.62 | 20,318 |
| 2021-11-16 | $30.67 | $30.70 | $30.45 | $30.45 | $29.66 | 14,153 |
| 2021-11-15 | $30.58 | $30.63 | $30.53 | $30.53 | $29.74 | 14,618 |
| 2021-11-12 | $30.49 | $30.61 | $30.49 | $30.60 | $29.81 | 6,832 |
| 2021-11-11 | $30.49 | $30.55 | $30.45 | $30.50 | $29.71 | 27,155 |
| 2021-11-10 | $30.35 | $30.55 | $30.33 | $30.36 | $29.58 | 5,249 |
| 2021-11-09 | $30.47 | $30.53 | $30.37 | $30.45 | $29.66 | 9,775 |
| 2021-11-08 | $30.50 | $30.56 | $30.42 | $30.49 | $29.70 | 8,754 |
| 2021-11-05 | $30.40 | $30.54 | $30.38 | $30.54 | $29.75 | 11,328 |
| 2021-11-04 | $30.28 | $30.49 | $30.21 | $30.32 | $29.54 | 22,654 |
| 2021-11-03 | $30.22 | $30.52 | $30.22 | $30.50 | $29.71 | 5,889 |
| 2021-11-02 | $30.23 | $30.37 | $30.22 | $30.33 | $29.55 | 7,014 |
| 2021-11-01 | $30.18 | $30.37 | $30.18 | $30.28 | $29.50 | 14,431 |
| 2021-10-29 | $30.07 | $30.11 | $30.05 | $30.11 | $29.33 | 15,092 |
| 2021-10-28 | $30.12 | $30.26 | $30.12 | $30.26 | $29.47 | 18,496 |
| 2021-10-27 | $30.27 | $30.32 | $30.17 | $30.17 | $29.39 | 9,145 |
| 2021-10-26 | $30.42 | $30.45 | $30.34 | $30.40 | $29.62 | 7,352 |
| 2021-10-25 | $30.38 | $30.49 | $30.38 | $30.46 | $29.67 | 8,386 |
| 2021-10-22 | $30.44 | $30.46 | $30.31 | $30.44 | $29.65 | 5,386 |
| 2021-10-21 | $30.39 | $30.46 | $30.28 | $30.36 | $29.58 | 9,687 |
| 2021-10-20 | $30.40 | $30.61 | $30.40 | $30.59 | $29.80 | 8,538 |
| 2021-10-19 | $30.40 | $30.44 | $30.30 | $30.44 | $29.65 | 4,789 |
| 2021-10-18 | $30.37 | $30.38 | $30.27 | $30.33 | $29.55 | 6,000 |
| 2021-10-15 | $30.44 | $30.54 | $30.43 | $30.48 | $29.69 | 4,614 |
| 2021-10-14 | $30.37 | $30.46 | $30.33 | $30.42 | $29.64 | 4,360 |
| 2021-10-13 | $29.90 | $30.12 | $29.89 | $30.08 | $29.30 | 8,839 |
| 2021-10-12 | $30.08 | $30.08 | $29.96 | $29.96 | $29.19 | 4,789 |
| 2021-10-11 | $30.11 | $30.30 | $30.08 | $30.08 | $29.30 | 15,966 |
| 2021-10-08 | $30.13 | $30.19 | $30.08 | $30.14 | $29.36 | 3,783 |
| 2021-10-07 | $30.03 | $30.22 | $30.03 | $30.10 | $29.32 | 9,694 |
| 2021-10-06 | $29.73 | $29.98 | $29.64 | $29.95 | $29.18 | 10,046 |
| 2021-10-05 | $30.09 | $30.19 | $29.94 | $30.08 | $29.30 | 9,877 |
| 2021-10-04 | $29.89 | $29.96 | $29.84 | $29.91 | $29.14 | 8,915 |
| 2021-10-01 | $29.88 | $30.01 | $29.72 | $30.01 | $29.23 | 2,622 |
| 2021-09-30 | $30.12 | $30.12 | $29.84 | $29.88 | $29.11 | 22,364 |
| 2021-09-29 | $30.20 | $30.23 | $30.06 | $30.13 | $29.35 | 6,994 |
| 2021-09-28 | $30.16 | $30.18 | $29.98 | $30.03 | $29.26 | 16,847 |
| 2021-09-27 | $30.35 | $30.46 | $30.35 | $30.38 | $29.60 | 16,005 |
| 2021-09-24 | $30.11 | $30.28 | $30.11 | $30.21 | $29.43 | 4,275 |
| 2021-09-23 | $30.23 | $30.40 | $30.23 | $30.28 | $29.50 | 15,395 |
| 2021-09-22 | $30.70 | $30.88 | $30.68 | $30.68 | $29.30 | 9,128 |
| 2021-09-21 | $30.79 | $30.79 | $30.60 | $30.60 | $29.22 | 9,348 |
| 2021-09-20 | $30.57 | $30.64 | $30.33 | $30.57 | $29.19 | 21,088 |
| 2021-09-17 | $30.82 | $30.94 | $30.81 | $30.89 | $29.50 | 3,224 |
| 2021-09-16 | $31.34 | $31.34 | $31.05 | $31.27 | $29.86 | 3,761 |
| 2021-09-15 | $31.27 | $31.44 | $31.27 | $31.39 | $29.98 | 3,798 |
| 2021-09-14 | $31.37 | $31.39 | $31.17 | $31.18 | $29.78 | 18,342 |
| 2021-09-13 | $31.51 | $31.51 | $31.34 | $31.38 | $29.97 | 4,249 |
| 2021-09-10 | $31.40 | $31.53 | $31.25 | $31.25 | $29.84 | 5,387 |
| 2021-09-09 | $31.53 | $31.53 | $31.30 | $31.36 | $29.95 | 16,999 |
| 2021-09-08 | $31.57 | $31.57 | $31.43 | $31.52 | $30.10 | 33,399 |
| 2021-09-07 | $31.60 | $31.61 | $31.59 | $31.59 | $30.17 | 1,956 |
| 2021-09-03 | $31.72 | $31.83 | $31.72 | $31.83 | $30.40 | 3,378 |
| 2021-09-02 | $31.69 | $31.71 | $31.66 | $31.71 | $30.28 | 3,838 |
| 2021-09-01 | $31.60 | $31.63 | $31.53 | $31.57 | $30.14 | 4,964 |
| 2021-08-31 | $31.60 | $31.61 | $31.53 | $31.59 | $30.17 | 6,639 |
| 2021-08-30 | $31.62 | $31.66 | $31.57 | $31.57 | $30.15 | 7,189 |
| 2021-08-27 | $31.50 | $31.58 | $31.50 | $31.55 | $30.13 | 6,040 |
| 2021-08-26 | $31.39 | $31.42 | $31.33 | $31.33 | $29.92 | 3,780 |
| 2021-08-25 | $31.42 | $31.54 | $31.40 | $31.52 | $30.10 | 19,972 |
| 2021-08-24 | $31.50 | $31.56 | $31.49 | $31.54 | $30.11 | 5,510 |
| 2021-08-23 | $31.45 | $31.62 | $31.45 | $31.57 | $30.15 | 5,678 |
| 2021-08-20 | $31.35 | $31.42 | $31.32 | $31.41 | $29.99 | 10,497 |
| 2021-08-19 | $31.13 | $31.35 | $31.13 | $31.28 | $29.87 | 14,928 |
| 2021-08-18 | $31.71 | $31.78 | $31.53 | $31.53 | $30.11 | 10,152 |
| 2021-08-17 | $31.81 | $31.81 | $31.65 | $31.78 | $30.35 | 8,575 |
| 2021-08-16 | $31.91 | $31.98 | $31.89 | $31.94 | $30.50 | 7,731 |
| 2021-08-13 | $31.96 | $32.04 | $31.91 | $32.01 | $30.57 | 7,882 |
| 2021-08-12 | $31.80 | $31.87 | $31.74 | $31.87 | $30.43 | 16,095 |
| 2021-08-11 | $31.71 | $31.83 | $31.71 | $31.80 | $30.37 | 12,641 |
| 2021-08-10 | $31.44 | $31.66 | $31.44 | $31.64 | $30.22 | 8,711 |
| 2021-08-09 | $31.56 | $31.56 | $31.48 | $31.53 | $30.11 | 3,116 |
| 2021-08-06 | $31.58 | $31.58 | $31.47 | $31.52 | $30.10 | 9,489 |
| 2021-08-05 | $31.64 | $31.64 | $31.54 | $31.60 | $30.17 | 8,095 |
| 2021-08-04 | $31.87 | $31.87 | $31.53 | $31.57 | $30.15 | 8,664 |
| 2021-08-03 | $31.73 | $31.93 | $31.73 | $31.93 | $30.49 | 6,557 |
| 2021-08-02 | $31.63 | $31.77 | $31.55 | $31.55 | $30.12 | 14,939 |
| 2021-07-30 | $31.56 | $31.56 | $31.42 | $31.50 | $30.08 | 12,452 |
| 2021-07-29 | $31.68 | $31.79 | $31.68 | $31.72 | $30.29 | 5,498 |
| 2021-07-28 | $31.45 | $31.62 | $31.44 | $31.62 | $30.19 | 3,421 |
| 2021-07-27 | $31.35 | $31.49 | $31.35 | $31.46 | $30.04 | 2,217 |
| 2021-07-26 | $31.41 | $31.50 | $31.41 | $31.50 | $30.08 | 4,367 |
| 2021-07-23 | $31.26 | $31.47 | $31.26 | $31.43 | $30.01 | 6,714 |
| 2021-07-22 | $31.21 | $31.29 | $31.15 | $31.26 | $29.85 | 7,549 |
| 2021-07-21 | $31.23 | $31.34 | $31.23 | $31.29 | $29.88 | 7,531 |
| 2021-07-20 | $30.88 | $31.19 | $30.88 | $31.10 | $29.70 | 5,130 |
| 2021-07-19 | $30.97 | $31.06 | $30.72 | $30.91 | $29.52 | 13,799 |
| 2021-07-16 | $31.54 | $31.59 | $31.36 | $31.36 | $29.95 | 4,393 |
| 2021-07-15 | $31.51 | $31.54 | $31.43 | $31.53 | $30.11 | 4,464 |
| 2021-07-14 | $31.67 | $31.73 | $31.62 | $31.64 | $30.22 | 19,618 |
| 2021-07-13 | $31.75 | $31.75 | $31.58 | $31.59 | $30.16 | 6,210 |
| 2021-07-12 | $31.67 | $31.78 | $31.63 | $31.69 | $30.26 | 36,697 |
| 2021-07-09 | $31.62 | $31.68 | $31.62 | $31.67 | $30.24 | 2,771 |
| 2021-07-08 | $31.19 | $31.30 | $31.06 | $31.18 | $29.78 | 11,943 |
| 2021-07-07 | $31.35 | $31.42 | $31.31 | $31.41 | $29.99 | 8,311 |
| 2021-07-06 | $31.51 | $31.51 | $31.23 | $31.29 | $29.88 | 7,787 |
| 2021-07-02 | $31.56 | $31.66 | $31.52 | $31.63 | $30.20 | 3,223 |
| 2021-07-01 | $31.49 | $31.59 | $31.49 | $31.55 | $30.12 | 4,479 |
| 2021-06-30 | $31.35 | $31.50 | $31.35 | $31.48 | $30.06 | 5,252 |
| 2021-06-29 | $31.48 | $31.57 | $31.46 | $31.47 | $30.05 | 4,605 |
| 2021-06-28 | $31.63 | $31.63 | $31.54 | $31.54 | $30.12 | 6,252 |
| 2021-06-25 | $31.69 | $31.74 | $31.58 | $31.68 | $30.26 | 13,002 |
| 2021-06-24 | $31.58 | $31.67 | $31.55 | $31.67 | $30.24 | 11,140 |
| 2021-06-23 | $31.65 | $31.65 | $31.50 | $31.50 | $30.08 | 5,014 |
| 2021-06-22 | $31.48 | $31.60 | $31.48 | $31.57 | $30.15 | 5,607 |
| 2021-06-21 | $31.33 | $31.59 | $31.33 | $31.58 | $30.16 | 10,429 |
| 2021-06-18 | $31.65 | $31.65 | $31.35 | $31.41 | $29.81 | 14,571 |
| 2021-06-17 | $32.06 | $32.10 | $31.81 | $31.98 | $30.35 | 26,959 |
| 2021-06-16 | $32.62 | $32.62 | $32.22 | $32.26 | $30.62 | 10,272 |
| 2021-06-15 | $32.54 | $32.57 | $32.49 | $32.56 | $30.91 | 10,037 |
| 2021-06-14 | $32.48 | $32.51 | $32.40 | $32.50 | $30.85 | 4,862 |
| 2021-06-11 | $32.60 | $32.60 | $32.48 | $32.52 | $30.87 | 1,707 |
| 2021-06-10 | $32.40 | $32.60 | $32.40 | $32.58 | $30.92 | 37,760 |
| 2021-06-09 | $32.40 | $32.44 | $32.37 | $32.38 | $30.73 | 3,403 |
| 2021-06-08 | $32.31 | $32.40 | $32.30 | $32.35 | $30.71 | 11,312 |
| 2021-06-07 | $32.50 | $32.50 | $32.35 | $32.39 | $30.74 | 4,815 |
| 2021-06-04 | $32.28 | $32.41 | $32.28 | $32.39 | $30.75 | 6,347 |
| 2021-06-03 | $32.11 | $32.21 | $32.09 | $32.17 | $30.53 | 3,612 |
| 2021-06-02 | $32.20 | $32.26 | $32.14 | $32.21 | $30.57 | 13,283 |
| 2021-06-01 | $32.19 | $32.19 | $32.00 | $32.06 | $30.43 | 3,281 |
| 2021-05-28 | $32.01 | $32.04 | $31.98 | $32.00 | $30.38 | 7,283 |
| 2021-05-27 | $32.00 | $32.02 | $31.93 | $31.98 | $30.36 | 12,785 |
| 2021-05-26 | $31.90 | $32.02 | $31.90 | $31.97 | $30.34 | 11,310 |
| 2021-05-25 | $32.36 | $32.39 | $31.95 | $32.00 | $30.37 | 17,517 |
| 2021-05-24 | $32.33 | $32.33 | $32.14 | $32.25 | $30.61 | 10,092 |
| 2021-05-21 | $32.29 | $32.33 | $32.09 | $32.21 | $30.57 | 7,771 |
| 2021-05-20 | $31.96 | $32.21 | $31.96 | $32.21 | $30.57 | 10,152 |
| 2021-05-19 | $31.88 | $32.00 | $31.71 | $31.92 | $30.30 | 16,406 |
| 2021-05-18 | $32.37 | $32.37 | $32.25 | $32.25 | $30.61 | 4,721 |
| 2021-05-17 | $32.24 | $32.34 | $32.24 | $32.30 | $30.66 | 11,572 |
| 2021-05-14 | $32.22 | $32.30 | $32.13 | $32.24 | $30.60 | 6,064 |
| 2021-05-13 | $31.75 | $32.08 | $31.75 | $31.99 | $30.36 | 13,973 |
| 2021-05-12 | $32.00 | $32.13 | $31.80 | $31.80 | $30.18 | 19,144 |
| 2021-05-11 | $32.18 | $32.26 | $32.00 | $32.09 | $30.46 | 7,272 |
| 2021-05-10 | $32.57 | $32.67 | $32.47 | $32.47 | $30.82 | 10,442 |
| 2021-05-07 | $32.17 | $32.37 | $32.17 | $32.32 | $30.67 | 5,916 |
| 2021-05-06 | $31.72 | $32.02 | $31.72 | $32.02 | $30.39 | 6,100 |
| 2021-05-05 | $31.59 | $31.76 | $31.59 | $31.72 | $30.11 | 14,600 |
| 2021-05-04 | $31.43 | $31.43 | $31.30 | $31.34 | $29.75 | 12,503 |
| 2021-05-03 | $31.30 | $31.57 | $31.30 | $31.50 | $29.89 | 11,573 |
| 2021-04-30 | $31.28 | $31.28 | $31.12 | $31.13 | $29.55 | 12,606 |
| 2021-04-29 | $31.34 | $31.42 | $31.22 | $31.40 | $29.80 | 19,124 |
| 2021-04-28 | $31.37 | $31.37 | $31.31 | $31.34 | $29.74 | 8,912 |
| 2021-04-27 | $31.27 | $31.29 | $31.19 | $31.27 | $29.69 | 8,663 |
| 2021-04-26 | $31.35 | $31.45 | $31.35 | $31.39 | $29.80 | 8,666 |
| 2021-04-23 | $31.12 | $31.40 | $31.12 | $31.37 | $29.78 | 8,899 |
| 2021-04-22 | $31.41 | $31.41 | $31.12 | $31.17 | $29.59 | 16,400 |
| 2021-04-21 | $31.13 | $31.52 | $31.13 | $31.50 | $29.90 | 24,302 |
| 2021-04-20 | $31.35 | $31.35 | $31.11 | $31.18 | $29.60 | 15,850 |
| 2021-04-19 | $31.71 | $31.71 | $31.52 | $31.53 | $29.92 | 9,799 |
| 2021-04-16 | $31.41 | $31.57 | $31.41 | $31.57 | $29.97 | 20,832 |
| 2021-04-15 | $31.25 | $31.30 | $31.22 | $31.30 | $29.71 | 21,904 |
| 2021-04-14 | $30.94 | $31.18 | $30.94 | $31.07 | $29.49 | 24,084 |
| 2021-04-13 | $30.84 | $31.03 | $30.80 | $31.00 | $29.42 | 22,813 |
| 2021-04-12 | $31.00 | $31.04 | $30.94 | $30.98 | $29.41 | 7,790 |
| 2021-04-09 | $30.90 | $31.05 | $30.90 | $31.02 | $29.44 | 16,193 |
| 2021-04-08 | $31.04 | $31.17 | $30.97 | $31.11 | $29.53 | 19,177 |
| 2021-04-07 | $31.03 | $31.14 | $31.01 | $31.05 | $29.47 | 16,208 |
| 2021-04-06 | $30.98 | $31.08 | $30.97 | $31.03 | $29.45 | 11,558 |
| 2021-04-05 | $30.91 | $31.14 | $30.91 | $31.14 | $29.56 | 8,610 |
| 2021-04-01 | $30.58 | $30.87 | $30.54 | $30.85 | $29.28 | 25,737 |
| 2021-03-31 | $30.74 | $30.76 | $30.66 | $30.70 | $29.14 | 9,276 |
| 2021-03-30 | $30.84 | $30.91 | $30.84 | $30.88 | $29.31 | 9,555 |
| 2021-03-29 | $31.02 | $31.12 | $30.81 | $31.05 | $29.47 | 8,678 |
| 2021-03-26 | $30.81 | $31.04 | $30.73 | $31.03 | $29.45 | 9,495 |
| 2021-03-25 | $30.43 | $30.62 | $30.28 | $30.62 | $29.07 | 20,105 |
| 2021-03-24 | $30.39 | $30.50 | $30.29 | $30.42 | $28.87 | 12,702 |
| 2021-03-23 | $30.65 | $30.65 | $30.37 | $30.37 | $28.82 | 7,077 |
| 2021-03-22 | $30.56 | $30.80 | $30.56 | $30.73 | $29.17 | 7,863 |
| 2021-03-19 | $30.89 | $31.00 | $30.53 | $30.87 | $29.07 | 30,604 |
| 2021-03-18 | $30.78 | $31.05 | $30.78 | $30.84 | $29.04 | 8,460 |
| 2021-03-17 | $30.63 | $31.00 | $30.52 | $30.95 | $29.14 | 25,338 |
| 2021-03-16 | $30.78 | $30.91 | $30.69 | $30.87 | $29.06 | 8,068 |
| 2021-03-15 | $30.70 | $30.81 | $30.62 | $30.81 | $29.01 | 15,577 |
| 2021-03-12 | $30.47 | $30.63 | $30.47 | $30.63 | $28.84 | 8,238 |
| 2021-03-11 | $30.68 | $30.68 | $30.54 | $30.61 | $28.82 | 11,346 |
| 2021-03-10 | $30.31 | $30.73 | $30.31 | $30.59 | $28.80 | 15,161 |
| 2021-03-09 | $30.28 | $30.44 | $30.27 | $30.44 | $28.66 | 14,418 |
| 2021-03-08 | $29.88 | $30.31 | $29.88 | $30.20 | $28.44 | 6,049 |
| 2021-03-05 | $29.85 | $30.02 | $29.66 | $30.02 | $28.27 | 22,080 |
| 2021-03-04 | $29.88 | $29.94 | $29.49 | $29.55 | $27.83 | 6,329 |
| 2021-03-03 | $29.91 | $29.92 | $29.72 | $29.82 | $28.08 | 10,759 |
| 2021-03-02 | $29.82 | $29.84 | $29.70 | $29.82 | $28.08 | 7,936 |
| 2021-03-01 | $29.83 | $29.83 | $29.78 | $29.83 | $28.09 | 26,516 |
| 2021-02-26 | $29.78 | $29.78 | $29.40 | $29.45 | $27.74 | 8,579 |
| 2021-02-25 | $30.34 | $30.44 | $29.92 | $29.93 | $28.18 | 13,319 |
| 2021-02-24 | $29.93 | $30.30 | $29.92 | $30.23 | $28.47 | 12,984 |
| 2021-02-23 | $29.90 | $30.00 | $29.81 | $29.95 | $28.20 | 19,525 |
| 2021-02-22 | $29.68 | $29.94 | $29.68 | $29.90 | $28.16 | 9,342 |
| 2021-02-19 | $29.95 | $29.95 | $29.78 | $29.81 | $28.07 | 7,426 |
| 2021-02-18 | $29.82 | $29.82 | $29.63 | $29.79 | $28.05 | 7,041 |
| 2021-02-17 | $29.77 | $29.97 | $29.75 | $29.93 | $28.18 | 14,863 |
| 2021-02-16 | $29.99 | $29.99 | $29.80 | $29.87 | $28.12 | 6,562 |
| 2021-02-12 | $29.34 | $29.75 | $29.34 | $29.67 | $27.93 | 10,708 |
| 2021-02-11 | $29.62 | $29.62 | $29.39 | $29.47 | $27.75 | 17,486 |
| 2021-02-10 | $29.60 | $29.65 | $29.38 | $29.60 | $27.87 | 26,862 |
| 2021-02-09 | $29.53 | $29.67 | $29.43 | $29.63 | $27.90 | 21,533 |
| 2021-02-08 | $29.41 | $29.53 | $29.39 | $29.49 | $27.77 | 11,806 |
| 2021-02-05 | $29.27 | $29.38 | $29.21 | $29.38 | $27.66 | 6,397 |
| 2021-02-04 | $29.05 | $29.16 | $29.00 | $29.11 | $27.41 | 12,736 |
| 2021-02-03 | $28.99 | $29.14 | $28.95 | $29.12 | $27.42 | 7,612 |
| 2021-02-02 | $29.02 | $29.03 | $28.92 | $28.99 | $27.30 | 12,044 |
| 2021-02-01 | $28.97 | $29.01 | $28.77 | $28.97 | $27.27 | 8,865 |
| 2021-01-29 | $29.24 | $29.24 | $28.71 | $28.81 | $27.13 | 32,879 |
| 2021-01-28 | $29.38 | $29.58 | $29.37 | $29.47 | $27.75 | 15,147 |
| 2021-01-27 | $29.43 | $29.70 | $29.36 | $29.37 | $27.66 | 13,664 |
| 2021-01-26 | $29.87 | $30.00 | $29.80 | $29.89 | $28.14 | 7,770 |
| 2021-01-25 | $29.56 | $30.00 | $29.52 | $29.77 | $28.03 | 17,831 |
| 2021-01-22 | $29.62 | $29.80 | $29.55 | $29.75 | $28.01 | 12,693 |
| 2021-01-21 | $29.95 | $29.95 | $29.75 | $29.83 | $28.09 | 18,018 |
| 2021-01-20 | $29.81 | $30.00 | $29.79 | $29.97 | $28.22 | 20,281 |
| 2021-01-19 | $29.88 | $29.88 | $29.68 | $29.81 | $28.07 | 15,663 |
| 2021-01-15 | $29.71 | $29.76 | $29.44 | $29.70 | $27.97 | 11,635 |
| 2021-01-14 | $29.74 | $30.06 | $29.74 | $29.97 | $28.22 | 17,455 |
| 2021-01-13 | $29.74 | $29.78 | $29.69 | $29.73 | $28.00 | 7,358 |
| 2021-01-12 | $29.60 | $29.67 | $29.44 | $29.60 | $27.87 | 18,019 |
| 2021-01-11 | $29.47 | $29.57 | $29.47 | $29.57 | $27.84 | 10,176 |
| 2021-01-08 | $29.68 | $29.76 | $29.61 | $29.76 | $28.02 | 6,056 |
| 2021-01-07 | $29.49 | $29.75 | $29.49 | $29.73 | $28.00 | 12,515 |
| 2021-01-06 | $29.18 | $29.70 | $29.18 | $29.58 | $27.85 | 8,435 |
| 2021-01-05 | $28.95 | $29.19 | $28.88 | $29.15 | $27.45 | 29,856 |
| 2021-01-04 | $29.01 | $29.06 | $28.69 | $28.78 | $27.10 | 10,082 |
| 2020-12-31 | $28.63 | $28.69 | $28.51 | $28.69 | $27.02 | 14,575 |
| 2020-12-30 | $28.71 | $28.81 | $28.71 | $28.77 | $27.09 | 22,252 |
| 2020-12-29 | $28.79 | $28.84 | $28.64 | $28.66 | $26.99 | 11,531 |
| 2020-12-28 | $28.82 | $28.82 | $28.56 | $28.61 | $26.94 | 24,916 |
| 2020-12-24 | $28.40 | $28.59 | $28.40 | $28.52 | $26.86 | 12,681 |
| 2020-12-23 | $28.39 | $28.61 | $28.39 | $28.51 | $26.85 | 13,942 |
| 2020-12-22 | $28.40 | $28.40 | $28.28 | $28.38 | $26.72 | 14,072 |
| 2020-12-21 | $28.96 | $28.96 | $28.27 | $28.54 | $26.87 | 12,637 |
| 2020-12-18 | $29.29 | $29.29 | $29.16 | $29.20 | $27.22 | 3,374 |
| 2020-12-17 | $29.31 | $29.43 | $29.22 | $29.37 | $27.38 | 12,286 |
| 2020-12-16 | $29.18 | $29.29 | $29.09 | $29.25 | $27.26 | 15,170 |
| 2020-12-15 | $29.01 | $29.21 | $28.93 | $29.14 | $27.16 | 15,964 |
| 2020-12-14 | $29.31 | $29.31 | $28.94 | $28.95 | $26.98 | 6,157 |
| 2020-12-11 | $29.20 | $29.20 | $28.95 | $29.08 | $27.11 | 8,698 |
| 2020-12-10 | $29.15 | $29.31 | $29.15 | $29.29 | $27.30 | 13,506 |
| 2020-12-09 | $29.15 | $29.29 | $28.92 | $29.07 | $27.10 | 14,795 |
| 2020-12-08 | $29.00 | $29.07 | $28.94 | $29.03 | $27.06 | 6,893 |
| 2020-12-07 | $28.90 | $29.08 | $28.85 | $28.94 | $26.97 | 14,123 |
| 2020-12-04 | $28.96 | $29.00 | $28.93 | $29.00 | $27.03 | 17,166 |
| 2020-12-03 | $28.32 | $28.71 | $28.32 | $28.53 | $26.59 | 8,788 |
| 2020-12-02 | $28.01 | $28.28 | $28.01 | $28.26 | $26.34 | 12,581 |
| 2020-12-01 | $27.91 | $28.04 | $27.90 | $27.95 | $26.05 | 10,706 |
| 2020-11-30 | $28.03 | $28.03 | $27.59 | $27.59 | $25.72 | 7,190 |
| 2020-11-27 | $28.16 | $28.32 | $28.12 | $28.22 | $26.30 | 6,556 |
| 2020-11-25 | $28.25 | $28.30 | $28.10 | $28.26 | $26.34 | 13,644 |
| 2020-11-24 | $28.05 | $28.40 | $28.05 | $28.34 | $26.42 | 16,253 |
| 2020-11-23 | $27.64 | $27.72 | $27.48 | $27.68 | $25.80 | 22,329 |
| 2020-11-20 | $27.27 | $27.42 | $27.21 | $27.33 | $25.47 | 8,664 |
| 2020-11-19 | $27.10 | $27.25 | $27.04 | $27.24 | $25.39 | 13,492 |
| 2020-11-18 | $27.36 | $27.51 | $27.17 | $27.19 | $25.34 | 36,066 |
| 2020-11-17 | $27.13 | $27.36 | $27.06 | $27.32 | $25.47 | 16,052 |
| 2020-11-16 | $27.11 | $27.19 | $27.02 | $27.13 | $25.29 | 10,856 |
| 2020-11-13 | $26.33 | $26.63 | $26.33 | $26.60 | $24.79 | 12,001 |
| 2020-11-12 | $26.35 | $26.35 | $25.99 | $26.08 | $24.31 | 38,439 |
| 2020-11-11 | $26.75 | $26.75 | $26.44 | $26.53 | $24.73 | 54,484 |
| 2020-11-10 | $26.20 | $26.72 | $26.20 | $26.64 | $24.83 | 30,591 |
| 2020-11-09 | $26.27 | $26.29 | $25.92 | $26.08 | $24.31 | 14,518 |
| 2020-11-06 | $24.91 | $24.92 | $24.75 | $24.76 | $23.08 | 11,300 |
| 2020-11-05 | $24.88 | $24.88 | $24.72 | $24.81 | $23.12 | 6,635 |
| 2020-11-04 | $24.52 | $24.73 | $24.37 | $24.54 | $22.87 | 19,403 |
| 2020-11-03 | $24.47 | $24.56 | $24.44 | $24.52 | $22.86 | 18,191 |
| 2020-11-02 | $23.99 | $24.20 | $23.96 | $24.20 | $22.56 | 13,752 |
| 2020-10-30 | $23.58 | $23.67 | $23.51 | $23.67 | $22.06 | 12,173 |
| 2020-10-29 | $23.38 | $23.73 | $23.33 | $23.69 | $22.08 | 10,514 |
| 2020-10-28 | $23.66 | $23.70 | $23.44 | $23.48 | $21.89 | 19,684 |
| 2020-10-27 | $24.41 | $24.41 | $24.23 | $24.24 | $22.59 | 11,733 |
| 2020-10-26 | $24.63 | $24.63 | $24.39 | $24.50 | $22.83 | 5,989 |
| 2020-10-23 | $24.88 | $24.93 | $24.73 | $24.83 | $23.14 | 22,235 |
| 2020-10-22 | $24.51 | $24.78 | $24.50 | $24.72 | $23.04 | 17,558 |
| 2020-10-21 | $24.72 | $24.76 | $24.64 | $24.67 | $23.00 | 11,223 |
| 2020-10-20 | $24.70 | $24.77 | $24.67 | $24.70 | $23.03 | 9,051 |
| 2020-10-19 | $24.89 | $24.93 | $24.63 | $24.67 | $22.99 | 9,308 |
| 2020-10-16 | $24.85 | $24.94 | $24.79 | $24.87 | $23.18 | 14,138 |
| 2020-10-15 | $24.64 | $24.87 | $24.63 | $24.87 | $23.18 | 13,358 |
| 2020-10-14 | $24.93 | $25.13 | $24.93 | $25.01 | $23.31 | 26,441 |
| 2020-10-13 | $25.11 | $25.12 | $24.95 | $25.00 | $23.30 | 42,462 |
| 2020-10-12 | $25.29 | $25.31 | $25.19 | $25.27 | $23.55 | 32,963 |
| 2020-10-09 | $25.30 | $25.36 | $25.23 | $25.28 | $23.56 | 19,932 |
| 2020-10-08 | $25.17 | $25.31 | $25.17 | $25.31 | $23.59 | 18,628 |
| 2020-10-07 | $24.97 | $25.11 | $24.94 | $25.05 | $23.35 | 16,977 |
| 2020-10-06 | $25.13 | $25.15 | $24.76 | $24.85 | $23.16 | 13,656 |
| 2020-10-05 | $24.87 | $25.00 | $24.81 | $25.00 | $23.30 | 16,481 |
| 2020-10-02 | $24.31 | $24.65 | $24.31 | $24.61 | $22.93 | 8,789 |
| 2020-10-01 | $24.59 | $24.59 | $24.40 | $24.47 | $22.81 | 19,274 |
| 2020-09-30 | $24.60 | $24.66 | $24.46 | $24.58 | $22.91 | 10,191 |
| 2020-09-29 | $24.59 | $24.67 | $24.44 | $24.48 | $22.81 | 14,820 |
| 2020-09-28 | $24.43 | $24.70 | $24.43 | $24.70 | $23.02 | 15,779 |
| 2020-09-25 | $24.09 | $24.20 | $23.89 | $24.17 | $22.52 | 29,934 |
| 2020-09-24 | $24.04 | $24.38 | $24.04 | $24.21 | $22.57 | 44,400 |
| 2020-09-23 | $24.46 | $24.71 | $24.17 | $24.17 | $22.53 | 30,249 |
| 2020-09-22 | $24.50 | $24.72 | $24.40 | $24.52 | $22.86 | 28,969 |
| 2020-09-21 | $24.90 | $24.91 | $24.33 | $24.59 | $22.92 | 43,937 |
| 2020-09-18 | $25.94 | $25.94 | $25.67 | $25.70 | $23.46 | 15,524 |
| 2020-09-17 | $25.83 | $26.09 | $25.83 | $26.05 | $23.79 | 27,244 |
| 2020-09-16 | $26.11 | $26.31 | $26.11 | $26.17 | $23.89 | 12,027 |
| 2020-09-15 | $26.17 | $26.18 | $26.02 | $26.07 | $23.80 | 17,502 |
| 2020-09-14 | $25.90 | $25.99 | $25.83 | $25.95 | $23.69 | 13,897 |
| 2020-09-11 | $25.66 | $25.88 | $25.66 | $25.80 | $23.55 | 15,726 |
| 2020-09-10 | $25.97 | $26.04 | $25.58 | $25.60 | $23.37 | 12,019 |
| 2020-09-09 | $25.91 | $26.08 | $25.91 | $26.01 | $23.75 | 27,416 |
| 2020-09-08 | $25.86 | $25.86 | $25.64 | $25.67 | $23.44 | 19,580 |
| 2020-09-04 | $26.08 | $26.12 | $25.79 | $26.09 | $23.83 | 14,046 |
| 2020-09-03 | $26.30 | $26.36 | $25.87 | $25.94 | $23.69 | 14,709 |
| 2020-09-02 | $26.18 | $26.38 | $26.17 | $26.35 | $24.06 | 15,229 |
| 2020-09-01 | $26.10 | $26.12 | $26.05 | $26.09 | $23.82 | 7,453 |
| 2020-08-31 | $26.37 | $26.37 | $26.19 | $26.20 | $23.92 | 15,368 |
| 2020-08-28 | $26.24 | $26.38 | $26.22 | $26.35 | $24.06 | 3,529 |
| 2020-08-27 | $26.36 | $26.36 | $26.11 | $26.19 | $23.91 | 21,976 |
| 2020-08-26 | $26.27 | $26.32 | $26.25 | $26.30 | $24.01 | 8,626 |
| 2020-08-25 | $26.48 | $26.48 | $26.24 | $26.34 | $24.05 | 11,076 |
| 2020-08-24 | $26.17 | $26.45 | $26.05 | $26.43 | $24.13 | 10,957 |
| 2020-08-21 | $25.96 | $26.03 | $25.94 | $25.99 | $23.73 | 12,802 |
| 2020-08-20 | $26.06 | $26.17 | $26.03 | $26.11 | $23.84 | 11,504 |
| 2020-08-19 | $26.51 | $26.52 | $26.29 | $26.29 | $24.00 | 9,775 |
| 2020-08-18 | $26.60 | $26.60 | $26.40 | $26.44 | $24.14 | 13,349 |
| 2020-08-17 | $26.44 | $26.54 | $26.43 | $26.49 | $24.18 | 16,899 |
| 2020-08-14 | $26.30 | $26.45 | $26.25 | $26.38 | $24.08 | 11,173 |
| 2020-08-13 | $26.68 | $26.71 | $26.42 | $26.47 | $24.17 | 12,207 |
| 2020-08-12 | $26.62 | $26.82 | $26.62 | $26.78 | $24.45 | 22,149 |
| 2020-08-11 | $26.52 | $26.66 | $26.33 | $26.33 | $24.04 | 10,567 |
| 2020-08-10 | $26.15 | $26.28 | $26.12 | $26.24 | $23.96 | 11,729 |
| 2020-08-07 | $25.82 | $25.93 | $25.76 | $25.93 | $23.67 | 20,758 |
| 2020-08-06 | $26.00 | $26.02 | $25.91 | $26.00 | $23.74 | 161,224 |
| 2020-08-05 | $26.08 | $26.25 | $26.08 | $26.11 | $23.84 | 9,074 |
| 2020-08-04 | $25.52 | $25.93 | $25.52 | $25.90 | $23.65 | 12,135 |
| 2020-08-03 | $25.46 | $25.58 | $25.46 | $25.53 | $23.31 | 7,361 |
| 2020-07-31 | $25.44 | $25.50 | $25.14 | $25.27 | $23.07 | 20,531 |
| 2020-07-30 | $25.61 | $25.72 | $25.48 | $25.68 | $23.45 | 11,704 |
| 2020-07-29 | $25.97 | $26.19 | $25.92 | $26.18 | $23.90 | 18,564 |
| 2020-07-28 | $25.92 | $26.10 | $25.76 | $25.91 | $23.66 | 13,284 |
| 2020-07-27 | $25.93 | $26.08 | $25.88 | $26.04 | $23.78 | 12,579 |
| 2020-07-24 | $25.78 | $25.89 | $25.71 | $25.75 | $23.51 | 11,081 |
| 2020-07-23 | $25.91 | $26.02 | $25.79 | $25.85 | $23.60 | 8,103 |
| 2020-07-22 | $25.94 | $26.07 | $25.90 | $26.07 | $23.80 | 24,389 |
| 2020-07-21 | $26.09 | $26.15 | $26.04 | $26.04 | $23.78 | 14,500 |
| 2020-07-20 | $25.95 | $26.02 | $25.83 | $25.85 | $23.60 | 11,985 |
| 2020-07-17 | $25.99 | $26.01 | $25.92 | $25.98 | $23.72 | 9,800 |
| 2020-07-16 | $25.89 | $26.05 | $25.88 | $25.94 | $23.69 | 59,440 |
| 2020-07-15 | $26.06 | $26.13 | $25.91 | $26.00 | $23.74 | 26,894 |
| 2020-07-14 | $25.23 | $25.80 | $25.23 | $25.78 | $23.54 | 39,908 |
| 2020-07-13 | $25.32 | $25.56 | $25.21 | $25.21 | $23.02 | 13,912 |
| 2020-07-10 | $25.12 | $25.25 | $25.12 | $25.22 | $23.03 | 13,900 |
| 2020-07-09 | $25.41 | $25.41 | $24.81 | $24.93 | $22.76 | 8,702 |
| 2020-07-08 | $25.29 | $25.36 | $25.25 | $25.36 | $23.16 | 16,463 |
| 2020-07-07 | $25.39 | $25.56 | $25.31 | $25.31 | $23.11 | 8,312 |
| 2020-07-06 | $25.72 | $25.74 | $25.58 | $25.66 | $23.43 | 18,664 |
| 2020-07-02 | $25.44 | $25.66 | $25.39 | $25.42 | $23.21 | 9,228 |
| 2020-07-01 | $25.12 | $25.28 | $25.12 | $25.12 | $22.94 | 3,838 |
| 2020-06-30 | $24.96 | $25.22 | $24.92 | $25.22 | $23.03 | 10,989 |
| 2020-06-29 | $24.80 | $25.11 | $24.80 | $25.07 | $22.89 | 11,879 |
| 2020-06-26 | $25.18 | $25.18 | $24.77 | $24.78 | $22.63 | 16,196 |
| 2020-06-25 | $24.75 | $25.26 | $24.75 | $25.26 | $23.06 | 26,426 |
| 2020-06-24 | $25.47 | $25.51 | $24.96 | $24.99 | $22.82 | 11,294 |
| 2020-06-23 | $25.90 | $25.96 | $25.75 | $25.75 | $23.51 | 16,224 |
| 2020-06-22 | $25.42 | $25.67 | $25.41 | $25.61 | $23.38 | 17,200 |
| 2020-06-19 | $26.07 | $26.08 | $25.69 | $25.75 | $23.36 | 9,525 |
| 2020-06-18 | $25.75 | $25.96 | $25.75 | $25.87 | $23.47 | 12,330 |
| 2020-06-17 | $26.19 | $26.21 | $26.03 | $26.05 | $23.64 | 8,207 |
| 2020-06-16 | $26.36 | $26.42 | $26.06 | $26.15 | $23.72 | 12,197 |
| 2020-06-15 | $25.21 | $25.87 | $25.14 | $25.78 | $23.39 | 12,991 |
| 2020-06-12 | $25.93 | $26.13 | $25.37 | $25.71 | $23.33 | 34,918 |
| 2020-06-11 | $26.03 | $26.10 | $25.23 | $25.28 | $22.93 | 35,354 |
| 2020-06-10 | $27.21 | $27.21 | $26.92 | $26.93 | $24.43 | 15,953 |
| 2020-06-09 | $27.23 | $27.34 | $27.10 | $27.28 | $24.75 | 22,005 |
| 2020-06-08 | $27.31 | $27.68 | $27.29 | $27.68 | $25.11 | 8,381 |
| 2020-06-05 | $27.02 | $27.33 | $27.02 | $27.16 | $24.64 | 23,527 |
| 2020-06-04 | $26.26 | $26.44 | $26.21 | $26.44 | $23.99 | 26,595 |
| 2020-06-03 | $26.34 | $26.48 | $26.32 | $26.46 | $24.00 | 38,100 |
| 2020-06-02 | $25.76 | $25.89 | $25.74 | $25.81 | $23.42 | 14,100 |
| 2020-06-01 | $25.10 | $25.46 | $25.10 | $25.45 | $23.09 | 18,234 |
| 2020-05-29 | $24.90 | $25.10 | $24.72 | $25.10 | $22.77 | 37,523 |
| 2020-05-28 | $25.24 | $25.35 | $25.04 | $25.07 | $22.75 | 13,220 |
| 2020-05-27 | $25.02 | $25.10 | $24.86 | $25.10 | $22.77 | 15,519 |
| 2020-05-26 | $24.76 | $24.86 | $24.68 | $24.69 | $22.40 | 38,052 |
| 2020-05-22 | $24.20 | $24.21 | $24.06 | $24.21 | $21.97 | 15,346 |
| 2020-05-21 | $24.48 | $24.60 | $24.33 | $24.39 | $22.13 | 22,114 |
| 2020-05-20 | $24.52 | $24.67 | $24.49 | $24.62 | $22.34 | 20,399 |
| 2020-05-19 | $24.44 | $24.48 | $24.26 | $24.26 | $22.01 | 13,452 |
| 2020-05-18 | $24.31 | $24.65 | $24.31 | $24.64 | $22.36 | 15,800 |
| 2020-05-15 | $23.53 | $23.67 | $23.45 | $23.57 | $21.38 | 29,208 |
| 2020-05-14 | $23.25 | $23.58 | $23.02 | $23.55 | $21.36 | 25,887 |
| 2020-05-13 | $24.02 | $24.02 | $23.49 | $23.60 | $21.41 | 32,930 |
| 2020-05-12 | $24.39 | $24.44 | $24.04 | $24.10 | $21.87 | 14,501 |
| 2020-05-11 | $24.15 | $24.29 | $24.11 | $24.26 | $22.01 | 14,973 |
| 2020-05-08 | $24.18 | $24.37 | $24.12 | $24.35 | $22.09 | 17,227 |
| 2020-05-07 | $23.88 | $24.00 | $23.84 | $23.84 | $21.63 | 8,696 |
| 2020-05-06 | $24.03 | $24.03 | $23.63 | $23.65 | $21.46 | 21,646 |
| 2020-05-05 | $24.15 | $24.23 | $23.87 | $23.89 | $21.68 | 23,400 |
| 2020-05-04 | $23.61 | $23.81 | $23.54 | $23.80 | $21.59 | 18,553 |
| 2020-05-01 | $23.94 | $24.02 | $23.73 | $23.76 | $21.56 | 9,927 |
| 2020-04-30 | $24.81 | $24.81 | $24.36 | $24.55 | $22.27 | 15,679 |
| 2020-04-29 | $24.88 | $25.27 | $24.88 | $25.16 | $22.83 | 21,414 |
| 2020-04-28 | $24.49 | $24.51 | $24.24 | $24.36 | $22.10 | 16,482 |
| 2020-04-27 | $23.84 | $24.19 | $23.79 | $24.18 | $21.94 | 22,310 |
| 2020-04-24 | $23.62 | $23.77 | $23.47 | $23.75 | $21.55 | 24,281 |
| 2020-04-23 | $23.63 | $23.88 | $23.40 | $23.52 | $21.34 | 28,716 |
| 2020-04-22 | $23.41 | $23.45 | $23.25 | $23.45 | $21.28 | 21,543 |
| 2020-04-21 | $22.94 | $23.17 | $22.83 | $22.96 | $20.83 | 41,495 |
| 2020-04-20 | $23.45 | $23.92 | $23.45 | $23.52 | $21.34 | 21,201 |
| 2020-04-17 | $23.76 | $24.00 | $23.64 | $24.00 | $21.78 | 31,399 |
| 2020-04-16 | $23.32 | $23.32 | $23.09 | $23.26 | $21.11 | 14,900 |
| 2020-04-15 | $23.45 | $23.47 | $23.32 | $23.42 | $21.25 | 27,207 |
| 2020-04-14 | $24.02 | $24.36 | $24.02 | $24.32 | $22.07 | 139,787 |
| 2020-04-13 | $24.23 | $24.23 | $23.68 | $23.81 | $21.60 | 65,098 |
| 2020-04-09 | $23.94 | $24.14 | $23.78 | $24.05 | $21.82 | 33,807 |
| 2020-04-08 | $23.40 | $23.77 | $23.32 | $23.76 | $21.56 | 25,493 |
| 2020-04-07 | $23.97 | $24.17 | $23.32 | $23.32 | $21.16 | 45,051 |
| 2020-04-06 | $22.90 | $23.21 | $22.86 | $23.18 | $21.04 | 33,063 |
| 2020-04-03 | $22.37 | $22.41 | $21.97 | $22.15 | $20.10 | 19,153 |
| 2020-04-02 | $21.89 | $22.75 | $21.89 | $22.53 | $20.44 | 125,732 |
| 2020-04-01 | $22.11 | $22.24 | $21.81 | $21.81 | $19.79 | 16,215 |
| 2020-03-31 | $22.27 | $22.82 | $22.27 | $22.52 | $20.43 | 42,074 |
| 2020-03-30 | $22.01 | $22.47 | $22.00 | $22.47 | $20.39 | 27,687 |
| 2020-03-27 | $21.74 | $22.24 | $21.65 | $22.02 | $19.98 | 185,088 |
| 2020-03-26 | $21.82 | $22.67 | $21.82 | $22.62 | $20.52 | 56,555 |
| 2020-03-25 | $21.24 | $22.12 | $21.09 | $21.72 | $19.71 | 37,705 |
| 2020-03-24 | $20.59 | $21.19 | $20.28 | $21.10 | $19.14 | 25,426 |
| 2020-03-23 | $19.71 | $20.10 | $19.21 | $19.54 | $17.73 | 71,742 |
| 2020-03-20 | $21.17 | $21.32 | $20.22 | $20.23 | $18.15 | 50,679 |
| 2020-03-19 | $20.47 | $20.99 | $20.24 | $20.71 | $18.59 | 116,582 |
| 2020-03-18 | $20.32 | $21.13 | $19.37 | $20.31 | $18.23 | 163,544 |
| 2020-03-17 | $21.09 | $21.93 | $20.73 | $21.62 | $19.40 | 135,177 |
| 2020-03-16 | $20.81 | $21.79 | $20.19 | $20.80 | $18.67 | 113,888 |
| 2020-03-13 | $22.92 | $24.04 | $21.98 | $23.98 | $21.52 | 120,722 |
| 2020-03-12 | $22.38 | $22.72 | $21.65 | $22.02 | $19.76 | 109,440 |
| 2020-03-11 | $24.94 | $25.05 | $24.29 | $24.47 | $21.96 | 93,382 |
| 2020-03-10 | $25.68 | $25.89 | $24.82 | $25.63 | $23.00 | 93,310 |
| 2020-03-09 | $25.51 | $25.69 | $24.72 | $24.75 | $22.21 | 214,054 |
| 2020-03-06 | $27.14 | $27.45 | $26.94 | $27.29 | $24.49 | 48,908 |
| 2020-03-05 | $27.75 | $27.99 | $27.57 | $27.74 | $24.89 | 81,928 |
| 2020-03-04 | $27.89 | $28.34 | $27.74 | $28.32 | $25.42 | 126,164 |
| 2020-03-03 | $27.93 | $28.11 | $27.16 | $27.35 | $24.54 | 34,611 |
| 2020-03-02 | $27.31 | $27.86 | $26.98 | $27.86 | $25.00 | 81,228 |
| 2020-02-28 | $26.83 | $27.18 | $26.40 | $27.18 | $24.39 | 210,377 |
| 2020-02-27 | $27.99 | $28.26 | $27.55 | $27.55 | $24.72 | 47,473 |
| 2020-02-26 | $28.49 | $28.77 | $28.35 | $28.37 | $25.46 | 30,715 |
| 2020-02-25 | $29.16 | $29.17 | $28.37 | $28.45 | $25.53 | 72,325 |
| 2020-02-24 | $29.25 | $29.25 | $29.05 | $29.06 | $26.08 | 24,607 |
| 2020-02-21 | $30.01 | $30.12 | $29.86 | $30.00 | $26.92 | 21,263 |
| 2020-02-20 | $30.19 | $30.21 | $30.00 | $30.08 | $26.99 | 23,536 |
| 2020-02-19 | $30.20 | $30.31 | $30.18 | $30.30 | $27.19 | 20,900 |
| 2020-02-18 | $30.12 | $30.26 | $30.03 | $30.13 | $27.04 | 26,060 |
| 2020-02-14 | $30.50 | $30.50 | $30.18 | $30.33 | $27.22 | 40,825 |
| 2020-02-13 | $30.43 | $30.58 | $30.40 | $30.47 | $27.34 | 43,826 |
| 2020-02-12 | $30.67 | $30.68 | $30.56 | $30.67 | $27.52 | 54,000 |
| 2020-02-11 | $30.37 | $30.53 | $30.37 | $30.50 | $27.37 | 13,765 |
| 2020-02-10 | $30.22 | $30.27 | $30.11 | $30.27 | $27.17 | 21,383 |
| 2020-02-07 | $30.46 | $30.46 | $30.26 | $30.33 | $27.22 | 15,593 |
| 2020-02-06 | $30.60 | $30.64 | $30.48 | $30.48 | $27.35 | 28,083 |
| 2020-02-05 | $30.49 | $30.54 | $30.38 | $30.47 | $27.34 | 19,403 |
| 2020-02-04 | $30.09 | $30.38 | $30.09 | $30.27 | $27.17 | 57,516 |
| 2020-02-03 | $29.98 | $30.10 | $29.85 | $29.91 | $26.84 | 20,020 |
| 2020-01-31 | $30.11 | $30.21 | $29.89 | $30.01 | $26.93 | 45,267 |
| 2020-01-30 | $30.35 | $30.47 | $30.06 | $30.43 | $27.31 | 13,164 |
| 2020-01-29 | $30.69 | $30.72 | $30.53 | $30.57 | $27.43 | 27,618 |
| 2020-01-28 | $30.50 | $30.72 | $30.50 | $30.68 | $27.53 | 18,042 |
| 2020-01-27 | $30.45 | $30.67 | $30.45 | $30.52 | $27.39 | 20,311 |
| 2020-01-24 | $31.40 | $31.42 | $31.06 | $31.09 | $27.90 | 15,364 |
| 2020-01-23 | $31.33 | $31.42 | $31.11 | $31.41 | $28.19 | 51,090 |
| 2020-01-22 | $31.72 | $31.72 | $31.38 | $31.46 | $28.23 | 33,530 |
| 2020-01-21 | $31.54 | $31.57 | $31.44 | $31.46 | $28.23 | 40,728 |
| 2020-01-17 | $31.71 | $31.78 | $31.64 | $31.67 | $28.42 | 10,432 |
| 2020-01-16 | $31.64 | $31.70 | $31.58 | $31.64 | $28.40 | 11,144 |
| 2020-01-15 | $31.60 | $31.67 | $31.49 | $31.52 | $28.29 | 42,902 |
| 2020-01-14 | $31.58 | $31.66 | $31.54 | $31.61 | $28.37 | 20,463 |
| 2020-01-13 | $31.54 | $31.57 | $31.36 | $31.54 | $28.30 | 37,473 |
| 2020-01-10 | $31.53 | $31.62 | $31.43 | $31.47 | $28.24 | 44,155 |
| 2020-01-09 | $31.65 | $31.65 | $31.40 | $31.59 | $28.35 | 66,210 |
| 2020-01-08 | $31.46 | $31.61 | $31.41 | $31.53 | $28.30 | 32,865 |
| 2020-01-07 | $31.57 | $31.57 | $31.35 | $31.42 | $28.19 | 10,772 |
| 2020-01-06 | $31.49 | $31.65 | $31.41 | $31.56 | $28.32 | 15,308 |
| 2020-01-03 | $31.33 | $31.51 | $31.33 | $31.43 | $28.21 | 26,540 |
| 2020-01-02 | $31.77 | $31.77 | $31.50 | $31.60 | $28.36 | 21,453 |
| 2019-12-31 | $31.41 | $31.48 | $31.29 | $31.44 | $28.22 | 24,805 |
| 2019-12-30 | $31.62 | $31.63 | $31.33 | $31.33 | $28.12 | 39,730 |
| 2019-12-27 | $31.62 | $31.66 | $31.54 | $31.65 | $28.40 | 35,466 |
| 2019-12-26 | $31.43 | $31.54 | $31.36 | $31.44 | $28.22 | 16,704 |
| 2019-12-24 | $31.55 | $31.58 | $31.21 | $31.37 | $28.15 | 10,928 |
| 2019-12-23 | $31.73 | $31.73 | $31.58 | $31.73 | $28.16 | 128,700 |
| 2019-12-20 | $31.72 | $31.86 | $31.69 | $31.74 | $28.17 | 20,776 |
| 2019-12-19 | $31.71 | $31.73 | $31.63 | $31.69 | $28.13 | 21,107 |
| 2019-12-18 | $31.70 | $31.73 | $31.59 | $31.71 | $28.14 | 23,921 |
| 2019-12-17 | $31.78 | $31.78 | $31.66 | $31.69 | $28.13 | 14,922 |
| 2019-12-16 | $31.80 | $31.80 | $31.69 | $31.80 | $28.23 | 14,737 |
| 2019-12-13 | $31.43 | $31.58 | $31.32 | $31.41 | $27.88 | 80,604 |
| 2019-12-12 | $30.94 | $31.30 | $30.94 | $31.29 | $27.77 | 23,726 |
| 2019-12-11 | $30.90 | $30.98 | $30.86 | $30.96 | $27.48 | 14,792 |
| 2019-12-10 | $30.76 | $30.90 | $30.74 | $30.78 | $27.32 | 35,958 |
| 2019-12-09 | $30.86 | $31.00 | $30.85 | $30.87 | $27.40 | 23,465 |
| 2019-12-06 | $30.92 | $30.97 | $30.88 | $30.97 | $27.48 | 14,700 |
| 2019-12-05 | $30.72 | $30.72 | $30.58 | $30.70 | $27.25 | 19,761 |
| 2019-12-04 | $30.73 | $30.83 | $30.73 | $30.80 | $27.34 | 12,264 |
| 2019-12-03 | $30.38 | $30.54 | $30.27 | $30.51 | $27.08 | 23,056 |
| 2019-12-02 | $30.80 | $30.80 | $30.67 | $30.73 | $27.28 | 23,969 |
| 2019-11-29 | $30.82 | $30.91 | $30.82 | $30.86 | $27.39 | 3,329 |
| 2019-11-27 | $30.89 | $31.04 | $30.89 | $31.02 | $27.53 | 7,559 |
| 2019-11-26 | $30.89 | $30.94 | $30.82 | $30.92 | $27.45 | 25,111 |
| 2019-11-25 | $30.86 | $31.00 | $30.81 | $31.00 | $27.52 | 14,495 |
| 2019-11-22 | $30.87 | $30.88 | $30.71 | $30.71 | $27.26 | 14,280 |
| 2019-11-21 | $30.72 | $30.72 | $30.62 | $30.64 | $27.20 | 46,961 |
| 2019-11-20 | $30.61 | $30.77 | $30.55 | $30.69 | $27.24 | 13,017 |
| 2019-11-19 | $31.21 | $31.21 | $30.83 | $30.85 | $27.38 | 34,270 |
| 2019-11-18 | $30.94 | $31.02 | $30.89 | $30.92 | $27.44 | 46,661 |
| 2019-11-15 | $30.86 | $31.06 | $30.85 | $31.02 | $27.53 | 19,497 |
| 2019-11-14 | $30.84 | $30.87 | $30.72 | $30.82 | $27.36 | 13,302 |
| 2019-11-13 | $30.88 | $30.91 | $30.79 | $30.86 | $27.39 | 10,035 |
| 2019-11-12 | $31.16 | $31.19 | $30.95 | $31.03 | $27.54 | 17,641 |
| 2019-11-11 | $30.90 | $31.14 | $30.90 | $31.09 | $27.59 | 25,473 |
| 2019-11-08 | $31.15 | $31.20 | $30.98 | $31.13 | $27.63 | 38,439 |
| 2019-11-07 | $31.29 | $31.30 | $31.14 | $31.25 | $27.74 | 36,200 |
| 2019-11-06 | $31.23 | $31.23 | $31.01 | $31.10 | $27.60 | 23,962 |
| 2019-11-05 | $31.28 | $31.30 | $31.16 | $31.21 | $27.70 | 31,862 |
| 2019-11-04 | $31.08 | $31.25 | $31.05 | $31.21 | $27.70 | 9,274 |
| 2019-11-01 | $30.56 | $30.83 | $30.55 | $30.83 | $27.36 | 18,159 |
| 2019-10-31 | $30.38 | $30.43 | $30.21 | $30.33 | $26.92 | 44,200 |
| 2019-10-30 | $30.45 | $30.59 | $30.32 | $30.59 | $27.15 | 14,536 |
| 2019-10-29 | $30.38 | $30.55 | $30.35 | $30.50 | $27.07 | 13,465 |
| 2019-10-28 | $30.53 | $30.63 | $30.51 | $30.60 | $27.16 | 19,491 |
| 2019-10-25 | $30.39 | $30.50 | $30.25 | $30.47 | $27.04 | 207,250 |
| 2019-10-24 | $30.54 | $30.54 | $30.29 | $30.44 | $27.02 | 25,722 |
| 2019-10-23 | $30.26 | $30.44 | $30.26 | $30.42 | $27.00 | 28,300 |
| 2019-10-22 | $30.25 | $30.40 | $30.19 | $30.20 | $26.81 | 69,999 |
| 2019-10-21 | $30.09 | $30.21 | $30.04 | $30.09 | $26.70 | 42,514 |
| 2019-10-18 | $29.77 | $29.95 | $29.77 | $29.88 | $26.52 | 18,864 |
| 2019-10-17 | $29.89 | $29.97 | $29.78 | $29.88 | $26.52 | 44,400 |
| 2019-10-16 | $29.78 | $29.91 | $29.76 | $29.76 | $26.41 | 8,120 |
| 2019-10-15 | $29.64 | $29.95 | $29.64 | $29.85 | $26.49 | 32,900 |
| 2019-10-14 | $29.60 | $29.70 | $29.55 | $29.59 | $26.26 | 28,100 |
| 2019-10-11 | $29.63 | $29.88 | $29.55 | $29.71 | $26.37 | 16,350 |
| 2019-10-10 | $29.12 | $29.31 | $29.08 | $29.21 | $25.93 | 22,867 |
| 2019-10-09 | $29.05 | $29.05 | $28.86 | $28.93 | $25.68 | 38,181 |
| 2019-10-08 | $28.88 | $28.98 | $28.75 | $28.75 | $25.52 | 24,929 |
| 2019-10-07 | $29.30 | $29.30 | $29.09 | $29.09 | $25.82 | 22,015 |
| 2019-10-04 | $29.05 | $29.16 | $28.91 | $29.15 | $25.87 | 14,126 |
| 2019-10-03 | $28.93 | $28.99 | $28.74 | $28.96 | $25.70 | 13,232 |
| 2019-10-02 | $29.09 | $29.10 | $28.73 | $28.83 | $25.59 | 14,200 |
| 2019-10-01 | $29.67 | $29.67 | $29.28 | $29.35 | $26.05 | 10,321 |
| 2019-09-30 | $29.69 | $29.73 | $29.62 | $29.69 | $26.35 | 48,146 |
| 2019-09-27 | $29.70 | $29.97 | $29.55 | $29.61 | $26.28 | 20,127 |
| 2019-09-26 | $29.65 | $29.65 | $29.51 | $29.62 | $26.29 | 38,793 |
| 2019-09-25 | $29.64 | $29.69 | $29.51 | $29.62 | $26.29 | 13,104 |
| 2019-09-24 | $29.92 | $29.98 | $29.56 | $29.63 | $26.30 | 15,420 |
| 2019-09-23 | $30.16 | $30.35 | $30.11 | $30.29 | $26.50 | 17,492 |
| 2019-09-20 | $30.34 | $30.56 | $30.33 | $30.39 | $26.58 | 22,952 |
| 2019-09-19 | $30.42 | $30.59 | $30.28 | $30.41 | $26.61 | 23,903 |
| 2019-09-18 | $30.41 | $30.48 | $30.31 | $30.46 | $26.65 | 13,800 |
| 2019-09-17 | $30.48 | $30.57 | $30.38 | $30.54 | $26.72 | 10,804 |
| 2019-09-16 | $30.66 | $30.67 | $30.53 | $30.60 | $26.77 | 17,355 |
| 2019-09-13 | $30.64 | $30.65 | $30.56 | $30.59 | $26.76 | 7,972 |
| 2019-09-12 | $30.38 | $30.55 | $30.27 | $30.50 | $26.68 | 19,322 |
| 2019-09-11 | $30.44 | $30.44 | $30.33 | $30.42 | $26.61 | 17,409 |
| 2019-09-10 | $30.07 | $30.32 | $30.07 | $30.30 | $26.51 | 15,825 |
| 2019-09-09 | $29.86 | $29.96 | $29.86 | $29.96 | $26.21 | 20,378 |
| 2019-09-06 | $29.66 | $29.77 | $29.56 | $29.62 | $25.91 | 33,239 |
| 2019-09-05 | $29.53 | $29.65 | $29.52 | $29.56 | $25.86 | 11,603 |
| 2019-09-04 | $29.15 | $29.32 | $29.15 | $29.30 | $25.63 | 14,279 |
| 2019-09-03 | $28.73 | $28.88 | $28.68 | $28.87 | $25.26 | 35,861 |
| 2019-08-30 | $29.07 | $29.07 | $28.88 | $29.00 | $25.37 | 14,800 |
| 2019-08-29 | $28.95 | $28.98 | $28.82 | $28.87 | $25.25 | 19,015 |
| 2019-08-28 | $28.39 | $28.73 | $28.39 | $28.66 | $25.07 | 22,522 |
| 2019-08-27 | $28.71 | $28.71 | $28.36 | $28.40 | $24.85 | 19,375 |
| 2019-08-26 | $28.59 | $28.67 | $28.43 | $28.54 | $24.97 | 23,211 |
| 2019-08-23 | $28.65 | $28.86 | $28.31 | $28.39 | $24.84 | 54,502 |
| 2019-08-22 | $29.05 | $29.05 | $28.75 | $28.82 | $25.21 | 65,829 |
| 2019-08-21 | $28.97 | $29.03 | $28.86 | $28.87 | $25.26 | 17,234 |
| 2019-08-20 | $28.92 | $28.92 | $28.68 | $28.71 | $25.12 | 10,634 |
| 2019-08-19 | $28.86 | $29.03 | $28.86 | $28.95 | $25.32 | 25,747 |
| 2019-08-16 | $28.49 | $28.63 | $28.45 | $28.59 | $25.01 | 11,180 |
| 2019-08-15 | $28.37 | $28.37 | $28.10 | $28.27 | $24.73 | 18,129 |
| 2019-08-14 | $28.61 | $28.61 | $28.31 | $28.31 | $24.77 | 21,442 |
| 2019-08-13 | $28.74 | $29.12 | $28.67 | $29.11 | $25.47 | 17,496 |
| 2019-08-12 | $28.93 | $28.93 | $28.65 | $28.68 | $25.09 | 48,757 |
| 2019-08-09 | $29.10 | $29.19 | $28.90 | $29.06 | $25.42 | 21,802 |
| 2019-08-08 | $29.04 | $29.28 | $28.94 | $29.28 | $25.61 | 15,434 |
| 2019-08-07 | $28.70 | $28.89 | $28.46 | $28.82 | $25.21 | 29,161 |
| 2019-08-06 | $28.86 | $28.86 | $28.62 | $28.81 | $25.20 | 18,018 |
| 2019-08-05 | $28.95 | $28.99 | $28.62 | $28.80 | $25.19 | 34,159 |
| 2019-08-02 | $29.60 | $29.60 | $29.27 | $29.43 | $25.75 | 42,499 |
| 2019-08-01 | $29.93 | $30.19 | $29.62 | $29.64 | $25.93 | 22,955 |
| 2019-07-31 | $30.29 | $30.37 | $29.81 | $30.04 | $26.28 | 26,685 |
| 2019-07-30 | $30.30 | $30.37 | $30.14 | $30.29 | $26.50 | 25,065 |
| 2019-07-29 | $30.51 | $30.65 | $30.42 | $30.55 | $26.73 | 14,288 |
| 2019-07-26 | $30.51 | $30.65 | $30.51 | $30.57 | $26.74 | 149,045 |
| 2019-07-25 | $30.74 | $30.74 | $30.41 | $30.47 | $26.66 | 12,683 |
| 2019-07-24 | $30.72 | $30.81 | $30.60 | $30.76 | $26.91 | 106,206 |
| 2019-07-23 | $30.83 | $30.83 | $30.62 | $30.72 | $26.87 | 21,145 |
| 2019-07-22 | $30.56 | $30.63 | $30.46 | $30.54 | $26.72 | 8,163 |
| 2019-07-19 | $30.64 | $30.76 | $30.49 | $30.58 | $26.75 | 34,981 |
| 2019-07-18 | $30.36 | $30.64 | $30.36 | $30.55 | $26.73 | 44,064 |
| 2019-07-17 | $30.53 | $30.57 | $30.39 | $30.47 | $26.65 | 17,709 |
| 2019-07-16 | $30.62 | $30.81 | $30.52 | $30.63 | $26.79 | 34,843 |
| 2019-07-15 | $30.80 | $30.85 | $30.72 | $30.79 | $26.94 | 10,707 |
| 2019-07-12 | $30.87 | $30.87 | $30.70 | $30.75 | $26.90 | 35,057 |
| 2019-07-11 | $30.63 | $30.71 | $30.56 | $30.66 | $26.82 | 21,747 |
| 2019-07-10 | $30.70 | $30.76 | $30.64 | $30.70 | $26.85 | 27,035 |
| 2019-07-09 | $30.49 | $30.55 | $30.32 | $30.48 | $26.66 | 19,644 |
| 2019-07-08 | $30.62 | $30.73 | $30.60 | $30.66 | $26.83 | 11,610 |
| 2019-07-05 | $30.72 | $30.87 | $30.59 | $30.68 | $26.84 | 19,838 |
| 2019-07-03 | $30.76 | $30.98 | $30.76 | $30.92 | $27.05 | 19,502 |
| 2019-07-02 | $30.80 | $30.85 | $30.64 | $30.72 | $26.87 | 27,941 |
| 2019-07-01 | $30.95 | $31.14 | $30.60 | $30.62 | $26.79 | 17,899 |
| 2019-06-28 | $30.49 | $30.60 | $30.47 | $30.53 | $26.71 | 94,147 |
| 2019-06-27 | $30.45 | $30.59 | $30.41 | $30.41 | $26.60 | 48,813 |
| 2019-06-26 | $30.20 | $30.37 | $30.20 | $30.28 | $26.49 | 16,852 |
| 2019-06-25 | $30.40 | $30.51 | $30.11 | $30.18 | $26.40 | 43,964 |
| 2019-06-24 | $30.59 | $30.82 | $30.55 | $30.64 | $26.55 | 27,715 |
| 2019-06-21 | $30.67 | $30.86 | $30.59 | $30.71 | $26.62 | 42,352 |
| 2019-06-20 | $30.83 | $30.90 | $30.62 | $30.85 | $26.74 | 31,517 |
| 2019-06-19 | $30.41 | $30.55 | $30.29 | $30.47 | $26.41 | 37,820 |
| 2019-06-18 | $30.30 | $30.39 | $30.29 | $30.34 | $26.30 | 20,548 |
| 2019-06-17 | $29.96 | $30.00 | $29.89 | $29.93 | $25.94 | 12,859 |
| 2019-06-14 | $30.09 | $30.16 | $29.95 | $29.95 | $25.96 | 28,703 |
| 2019-06-13 | $30.14 | $30.27 | $30.10 | $30.18 | $26.16 | 15,247 |
| 2019-06-12 | $30.20 | $30.50 | $30.09 | $30.09 | $26.08 | 40,177 |
| 2019-06-11 | $30.38 | $30.50 | $30.35 | $30.42 | $26.37 | 152,380 |
| 2019-06-10 | $30.21 | $30.28 | $30.15 | $30.20 | $26.18 | 20,398 |
| 2019-06-07 | $30.08 | $30.19 | $30.05 | $30.11 | $26.10 | 10,363 |
| 2019-06-06 | $29.60 | $29.81 | $29.59 | $29.75 | $25.78 | 12,323 |
| 2019-06-05 | $29.83 | $29.83 | $29.45 | $29.51 | $25.58 | 29,382 |
| 2019-06-04 | $29.43 | $29.69 | $29.40 | $29.66 | $25.71 | 95,316 |
| 2019-06-03 | $29.16 | $29.23 | $29.04 | $29.18 | $25.29 | 15,263 |
| 2019-05-31 | $29.01 | $29.04 | $28.89 | $28.94 | $25.08 | 28,809 |
| 2019-05-30 | $29.25 | $29.40 | $29.12 | $29.19 | $25.30 | 14,322 |
| 2019-05-29 | $29.11 | $29.30 | $29.11 | $29.24 | $25.34 | 24,011 |
| 2019-05-28 | $29.91 | $29.91 | $29.46 | $29.48 | $25.55 | 11,672 |
| 2019-05-24 | $29.83 | $29.83 | $29.65 | $29.78 | $25.81 | 16,681 |
| 2019-05-23 | $29.75 | $29.75 | $29.46 | $29.55 | $25.61 | 41,759 |
| 2019-05-22 | $30.08 | $30.14 | $29.93 | $29.99 | $25.99 | 24,724 |
| 2019-05-21 | $30.33 | $30.33 | $30.09 | $30.11 | $26.10 | 42,636 |
| 2019-05-20 | $30.06 | $30.11 | $29.88 | $30.00 | $26.00 | 25,004 |
| 2019-05-17 | $30.12 | $30.27 | $30.06 | $30.10 | $26.09 | 13,629 |
| 2019-05-16 | $30.54 | $30.54 | $30.04 | $30.27 | $26.23 | 10,905 |
| 2019-05-15 | $29.82 | $30.26 | $29.69 | $30.21 | $26.18 | 14,412 |
| 2019-05-14 | $29.92 | $30.27 | $29.92 | $30.08 | $26.07 | 17,142 |
| 2019-05-13 | $29.99 | $29.99 | $29.74 | $29.76 | $25.79 | 13,830 |
| 2019-05-10 | $30.26 | $30.51 | $30.02 | $30.39 | $26.34 | 16,957 |
| 2019-05-09 | $30.02 | $30.34 | $29.89 | $30.30 | $26.26 | 196,446 |
| 2019-05-08 | $30.22 | $30.42 | $30.22 | $30.25 | $26.22 | 18,316 |
| 2019-05-07 | $30.57 | $30.82 | $30.28 | $30.37 | $26.32 | 21,071 |
| 2019-05-06 | $30.59 | $30.87 | $30.59 | $30.81 | $26.70 | 14,128 |
| 2019-05-03 | $30.90 | $31.19 | $30.87 | $31.10 | $26.95 | 68,138 |
| 2019-05-02 | $30.96 | $30.96 | $30.71 | $30.81 | $26.70 | 67,483 |
| 2019-05-01 | $31.19 | $31.30 | $30.95 | $30.95 | $26.82 | 28,973 |
| 2019-04-30 | $31.22 | $31.36 | $31.08 | $31.25 | $27.09 | 92,596 |
| 2019-04-29 | $31.22 | $31.34 | $31.06 | $31.22 | $27.06 | 22,509 |
| 2019-04-26 | $31.01 | $31.15 | $30.98 | $31.09 | $26.95 | 18,222 |
| 2019-04-25 | $30.93 | $30.99 | $30.85 | $30.97 | $26.84 | 15,523 |
| 2019-04-24 | $31.27 | $31.42 | $31.00 | $31.03 | $26.89 | 30,509 |
| 2019-04-23 | $31.52 | $31.57 | $31.40 | $31.52 | $27.32 | 21,113 |
| 2019-04-22 | $31.66 | $31.66 | $31.38 | $31.45 | $27.26 | 29,261 |
| 2019-04-18 | $31.46 | $31.62 | $31.34 | $31.45 | $27.25 | 17,834 |
| 2019-04-17 | $31.48 | $31.69 | $31.45 | $31.51 | $27.31 | 28,756 |
| 2019-04-16 | $31.45 | $31.47 | $31.33 | $31.40 | $27.21 | 39,827 |
| 2019-04-15 | $31.27 | $31.42 | $31.23 | $31.33 | $27.15 | 15,928 |
| 2019-04-12 | $31.42 | $31.45 | $31.30 | $31.32 | $27.15 | 21,600 |
| 2019-04-11 | $31.26 | $31.26 | $31.02 | $31.13 | $26.98 | 39,803 |
| 2019-04-10 | $31.30 | $31.30 | $31.13 | $31.23 | $27.07 | 49,114 |
| 2019-04-09 | $31.26 | $31.26 | $31.05 | $31.12 | $26.97 | 14,412 |
| 2019-04-08 | $31.09 | $31.33 | $31.09 | $31.30 | $27.12 | 43,225 |
| 2019-04-05 | $31.04 | $31.23 | $31.04 | $31.19 | $27.03 | 135,799 |
| 2019-04-04 | $31.02 | $31.21 | $30.99 | $31.16 | $27.01 | 38,223 |
| 2019-04-03 | $31.21 | $31.29 | $31.07 | $31.09 | $26.94 | 36,669 |
| 2019-04-02 | $31.05 | $31.05 | $30.81 | $31.02 | $26.88 | 35,125 |
| 2019-04-01 | $30.96 | $31.12 | $30.83 | $30.96 | $26.83 | 310,490 |
| 2019-03-29 | $30.64 | $30.64 | $30.45 | $30.54 | $26.47 | 17,800 |
| 2019-03-28 | $30.57 | $30.62 | $30.28 | $30.41 | $26.36 | 33,751 |
| 2019-03-27 | $30.64 | $30.64 | $30.30 | $30.41 | $26.35 | 12,620 |
| 2019-03-26 | $30.57 | $30.69 | $30.46 | $30.56 | $26.48 | 25,400 |
| 2019-03-25 | $30.67 | $30.81 | $30.63 | $30.74 | $26.36 | 13,929 |
| 2019-03-22 | $31.01 | $31.12 | $30.73 | $30.75 | $26.38 | 14,525 |
| 2019-03-21 | $31.09 | $31.28 | $31.09 | $31.28 | $26.83 | 16,011 |
| 2019-03-20 | $31.24 | $31.33 | $30.96 | $31.16 | $26.72 | 11,662 |
| 2019-03-19 | $31.41 | $31.44 | $31.10 | $31.10 | $26.67 | 28,748 |
| 2019-03-18 | $31.00 | $31.21 | $30.94 | $31.21 | $26.77 | 16,114 |
| 2019-03-15 | $30.94 | $30.97 | $30.80 | $30.94 | $26.53 | 11,863 |
| 2019-03-14 | $30.79 | $30.80 | $30.67 | $30.73 | $26.36 | 22,189 |
| 2019-03-13 | $30.62 | $30.88 | $30.62 | $30.67 | $26.31 | 45,351 |
| 2019-03-12 | $30.65 | $30.69 | $30.54 | $30.57 | $26.22 | 28,072 |
| 2019-03-11 | $30.41 | $30.59 | $30.30 | $30.53 | $26.18 | 14,033 |
| 2019-03-08 | $30.13 | $30.26 | $30.06 | $30.17 | $25.88 | 36,646 |
| 2019-03-07 | $30.68 | $30.68 | $30.25 | $30.38 | $26.05 | 27,123 |
| 2019-03-06 | $30.62 | $30.68 | $30.55 | $30.62 | $26.26 | 25,165 |
| 2019-03-05 | $30.53 | $30.65 | $30.49 | $30.61 | $26.25 | 22,304 |
| 2019-03-04 | $30.83 | $30.83 | $30.36 | $30.55 | $26.20 | 14,888 |
| 2019-03-01 | $30.65 | $30.74 | $30.51 | $30.55 | $26.20 | 16,296 |
| 2019-02-28 | $30.68 | $30.81 | $30.47 | $30.63 | $26.27 | 9,870 |
| 2019-02-27 | $30.58 | $30.88 | $30.58 | $30.78 | $26.40 | 22,159 |
| 2019-02-26 | $30.82 | $30.94 | $30.72 | $30.86 | $26.47 | 15,314 |
| 2019-02-25 | $30.81 | $30.90 | $30.72 | $30.74 | $26.37 | 16,528 |
| 2019-02-22 | $30.77 | $30.82 | $30.63 | $30.67 | $26.31 | 39,773 |
| 2019-02-21 | $30.60 | $30.81 | $30.49 | $30.49 | $26.15 | 23,011 |
| 2019-02-20 | $30.70 | $30.78 | $30.61 | $30.77 | $26.39 | 16,669 |
| 2019-02-19 | $30.24 | $30.62 | $30.24 | $30.51 | $26.17 | 27,540 |
| 2019-02-15 | $30.14 | $30.35 | $30.14 | $30.35 | $26.03 | 16,584 |
| 2019-02-14 | $29.85 | $30.07 | $29.84 | $29.90 | $25.65 | 11,179 |
| 2019-02-13 | $29.89 | $30.11 | $29.86 | $29.94 | $25.68 | 18,527 |
| 2019-02-12 | $29.95 | $30.00 | $29.73 | $29.94 | $25.68 | 31,454 |
| 2019-02-11 | $29.72 | $29.72 | $29.49 | $29.63 | $25.41 | 13,369 |
| 2019-02-08 | $29.58 | $29.71 | $29.36 | $29.62 | $25.41 | 29,560 |
| 2019-02-07 | $29.90 | $29.91 | $29.62 | $29.69 | $25.46 | 17,237 |
| 2019-02-06 | $30.22 | $30.23 | $30.06 | $30.14 | $25.85 | 17,893 |
| 2019-02-05 | $30.21 | $30.30 | $30.15 | $30.30 | $25.99 | 23,225 |
| 2019-02-04 | $29.73 | $30.05 | $29.73 | $30.00 | $25.73 | 19,607 |
| 2019-02-01 | $29.97 | $30.09 | $29.91 | $30.02 | $25.75 | 22,004 |
| 2019-01-31 | $29.81 | $30.03 | $29.78 | $30.03 | $25.76 | 16,083 |
| 2019-01-30 | $29.57 | $29.96 | $29.48 | $29.86 | $25.61 | 40,163 |
| 2019-01-29 | $29.57 | $29.63 | $29.46 | $29.52 | $25.32 | 17,706 |
| 2019-01-28 | $29.29 | $29.38 | $29.15 | $29.38 | $25.20 | 28,095 |
| 2019-01-25 | $29.41 | $29.59 | $29.41 | $29.52 | $25.32 | 15,439 |
| 2019-01-24 | $29.18 | $29.26 | $29.00 | $29.16 | $25.01 | 50,609 |
| 2019-01-23 | $29.31 | $29.32 | $28.99 | $29.13 | $24.98 | 43,445 |
| 2019-01-22 | $29.29 | $29.29 | $28.98 | $29.07 | $24.94 | 24,075 |
| 2019-01-18 | $29.43 | $29.61 | $29.32 | $29.58 | $25.37 | 43,097 |
| 2019-01-17 | $28.77 | $29.23 | $28.77 | $29.18 | $25.03 | 22,480 |
| 2019-01-16 | $29.00 | $29.09 | $28.93 | $28.93 | $24.81 | 21,947 |
| 2019-01-15 | $29.07 | $29.07 | $28.89 | $29.04 | $24.91 | 16,906 |
| 2019-01-14 | $28.95 | $29.01 | $28.88 | $28.96 | $24.84 | 72,201 |
| 2019-01-11 | $28.90 | $29.17 | $28.90 | $29.05 | $24.92 | 48,833 |
| 2019-01-10 | $28.99 | $29.23 | $28.93 | $29.15 | $25.00 | 28,906 |
| 2019-01-09 | $29.09 | $29.19 | $28.98 | $29.06 | $24.92 | 22,600 |
| 2019-01-08 | $28.85 | $28.88 | $28.71 | $28.81 | $24.71 | 16,848 |
| 2019-01-07 | $28.58 | $28.85 | $28.56 | $28.63 | $24.56 | 30,298 |
| 2019-01-04 | $28.24 | $28.62 | $28.18 | $28.52 | $24.46 | 38,457 |
| 2019-01-03 | $27.86 | $27.95 | $27.66 | $27.73 | $23.79 | 13,012 |
| 2019-01-02 | $27.56 | $28.00 | $27.49 | $27.93 | $23.96 | 47,495 |
| 2018-12-31 | $27.90 | $28.27 | $27.77 | $27.92 | $23.95 | 52,278 |
| 2018-12-28 | $27.78 | $28.02 | $27.78 | $27.86 | $23.90 | 130,862 |
| 2018-12-27 | $27.22 | $27.73 | $27.12 | $27.73 | $23.78 | 230,955 |
| 2018-12-26 | $27.22 | $27.76 | $26.76 | $27.76 | $23.81 | 65,879 |
| 2018-12-24 | $27.16 | $27.29 | $26.95 | $26.95 | $23.12 | 42,424 |
| 2018-12-21 | $27.71 | $28.25 | $27.64 | $27.68 | $23.52 | 52,567 |
| 2018-12-20 | $28.19 | $28.35 | $27.93 | $28.14 | $23.91 | 101,263 |
| 2018-12-19 | $28.58 | $28.77 | $28.18 | $28.21 | $23.97 | 42,520 |
| 2018-12-18 | $28.72 | $28.79 | $28.45 | $28.46 | $24.18 | 34,972 |
| 2018-12-17 | $28.94 | $29.00 | $28.50 | $28.52 | $24.23 | 61,648 |
| 2018-12-14 | $28.96 | $29.11 | $28.93 | $28.96 | $24.60 | 23,350 |
| 2018-12-13 | $29.22 | $29.36 | $29.12 | $29.25 | $24.85 | 22,263 |
| 2018-12-12 | $29.56 | $29.56 | $29.19 | $29.19 | $24.80 | 30,533 |
| 2018-12-11 | $29.30 | $29.45 | $28.87 | $29.10 | $24.73 | 82,231 |
| 2018-12-10 | $29.04 | $29.04 | $28.52 | $28.92 | $24.57 | 34,859 |
| 2018-12-07 | $29.25 | $29.45 | $28.95 | $29.02 | $24.66 | 49,938 |
| 2018-12-06 | $29.16 | $29.41 | $28.83 | $29.40 | $24.98 | 40,713 |
| 2018-12-04 | $29.98 | $30.01 | $29.46 | $29.46 | $25.03 | 17,305 |
| 2018-12-03 | $30.26 | $30.33 | $29.89 | $29.98 | $25.47 | 80,207 |
| 2018-11-30 | $29.72 | $29.76 | $29.63 | $29.76 | $25.28 | 32,312 |
| 2018-11-29 | $29.60 | $29.88 | $29.58 | $29.79 | $25.31 | 16,938 |
| 2018-11-28 | $29.42 | $29.82 | $29.34 | $29.73 | $25.26 | 54,387 |
| 2018-11-27 | $29.25 | $29.37 | $29.20 | $29.33 | $24.92 | 24,409 |
| 2018-11-26 | $29.27 | $29.35 | $29.18 | $29.23 | $24.83 | 19,971 |
| 2018-11-23 | $29.11 | $29.13 | $29.10 | $29.13 | $24.75 | 3,310 |
| 2018-11-21 | $29.30 | $29.39 | $29.23 | $29.23 | $24.84 | 6,528 |
| 2018-11-20 | $29.22 | $29.31 | $29.05 | $29.05 | $24.68 | 34,556 |
| 2018-11-19 | $29.64 | $29.80 | $29.40 | $29.45 | $25.02 | 36,008 |
| 2018-11-16 | $29.42 | $29.78 | $29.42 | $29.74 | $25.26 | 15,571 |
| 2018-11-15 | $29.25 | $29.57 | $29.13 | $29.46 | $25.03 | 26,396 |
| 2018-11-14 | $29.58 | $29.60 | $29.41 | $29.54 | $25.09 | 18,496 |
| 2018-11-13 | $29.66 | $29.73 | $29.50 | $29.51 | $25.07 | 24,572 |
| 2018-11-12 | $29.70 | $29.72 | $29.48 | $29.49 | $25.06 | 30,926 |
| 2018-11-09 | $29.73 | $29.87 | $29.68 | $29.82 | $25.34 | 10,388 |
| 2018-11-08 | $30.02 | $30.11 | $29.82 | $29.96 | $25.45 | 21,627 |
| 2018-11-07 | $30.17 | $30.19 | $30.02 | $30.19 | $25.65 | 27,562 |
| 2018-11-06 | $29.59 | $29.80 | $29.57 | $29.72 | $25.25 | 26,478 |
| 2018-11-05 | $29.45 | $29.73 | $29.45 | $29.68 | $25.22 | 8,710 |
| 2018-11-02 | $29.67 | $29.67 | $29.29 | $29.46 | $25.03 | 15,783 |
| 2018-11-01 | $29.44 | $29.55 | $29.33 | $29.55 | $25.11 | 7,948 |
| 2018-10-31 | $29.32 | $29.39 | $29.25 | $29.35 | $24.94 | 31,211 |
| 2018-10-30 | $29.09 | $29.35 | $29.01 | $29.32 | $24.91 | 66,936 |
| 2018-10-29 | $29.19 | $29.35 | $28.84 | $28.96 | $24.60 | 16,637 |
| 2018-10-26 | $28.82 | $29.10 | $28.71 | $28.98 | $24.62 | 26,188 |
| 2018-10-25 | $29.00 | $29.38 | $28.90 | $29.24 | $24.84 | 18,056 |
| 2018-10-24 | $29.61 | $29.61 | $29.00 | $29.00 | $24.64 | 18,450 |
| 2018-10-23 | $29.51 | $29.75 | $29.41 | $29.65 | $25.19 | 25,399 |
| 2018-10-22 | $29.95 | $29.97 | $29.83 | $29.88 | $25.39 | 35,581 |
| 2018-10-19 | $30.03 | $30.24 | $30.03 | $30.09 | $25.56 | 16,458 |
| 2018-10-18 | $30.16 | $30.22 | $29.81 | $29.82 | $25.34 | 28,310 |
| 2018-10-17 | $30.08 | $30.25 | $30.00 | $30.10 | $25.57 | 43,801 |
| 2018-10-16 | $30.06 | $30.28 | $30.06 | $30.28 | $25.73 | 67,889 |
| 2018-10-15 | $29.76 | $30.04 | $29.76 | $29.90 | $25.40 | 30,460 |
| 2018-10-12 | $29.81 | $29.89 | $29.53 | $29.76 | $25.28 | 74,422 |
| 2018-10-11 | $30.25 | $30.25 | $29.60 | $29.78 | $25.30 | 31,359 |
| 2018-10-10 | $30.67 | $30.80 | $30.26 | $30.34 | $25.78 | 26,197 |
| 2018-10-09 | $30.65 | $30.79 | $30.64 | $30.78 | $26.15 | 15,203 |
| 2018-10-08 | $30.52 | $30.79 | $30.52 | $30.70 | $26.08 | 18,066 |
| 2018-10-05 | $30.90 | $30.99 | $30.59 | $30.72 | $26.10 | 31,061 |
| 2018-10-04 | $30.93 | $30.94 | $30.65 | $30.71 | $26.09 | 20,064 |
| 2018-10-03 | $31.15 | $31.19 | $31.03 | $31.05 | $26.38 | 13,025 |
| 2018-10-02 | $30.93 | $31.08 | $30.90 | $31.04 | $26.37 | 10,653 |
| 2018-10-01 | $31.15 | $31.18 | $31.01 | $31.03 | $26.36 | 20,096 |
| 2018-09-28 | $30.92 | $31.08 | $30.92 | $31.01 | $26.35 | 8,666 |
| 2018-09-27 | $31.15 | $31.26 | $31.06 | $31.06 | $26.39 | 31,832 |
| 2018-09-26 | $31.15 | $31.34 | $31.09 | $31.19 | $26.50 | 19,631 |
| 2018-09-25 | $31.25 | $31.28 | $31.12 | $31.18 | $26.49 | 12,009 |
| 2018-09-24 | $31.58 | $31.58 | $31.42 | $31.52 | $26.46 | 10,066 |
| 2018-09-21 | $31.56 | $31.81 | $31.56 | $31.62 | $26.54 | 19,735 |
| 2018-09-20 | $31.42 | $31.59 | $31.37 | $31.56 | $26.49 | 36,187 |
| 2018-09-19 | $31.33 | $31.39 | $31.24 | $31.24 | $26.22 | 66,552 |
| 2018-09-18 | $31.19 | $31.40 | $31.17 | $31.30 | $26.28 | 18,740 |
| 2018-09-17 | $31.17 | $31.25 | $31.08 | $31.12 | $26.12 | 25,231 |
| 2018-09-14 | $31.00 | $31.08 | $30.88 | $31.00 | $26.02 | 26,038 |
| 2018-09-13 | $30.95 | $31.21 | $30.92 | $30.94 | $25.97 | 16,556 |
| 2018-09-12 | $30.36 | $30.81 | $30.36 | $30.75 | $25.81 | 18,867 |
| 2018-09-11 | $30.41 | $30.51 | $30.28 | $30.40 | $25.52 | 12,906 |
| 2018-09-10 | $30.62 | $30.67 | $30.40 | $30.42 | $25.54 | 83,227 |
| 2018-09-07 | $30.40 | $30.45 | $30.26 | $30.38 | $25.50 | 25,133 |
| 2018-09-06 | $30.53 | $30.66 | $30.39 | $30.49 | $25.60 | 20,132 |
| 2018-09-05 | $30.52 | $30.61 | $30.40 | $30.49 | $25.60 | 16,157 |
| 2018-09-04 | $30.68 | $30.70 | $30.50 | $30.60 | $25.69 | 15,084 |
| 2018-08-31 | $30.75 | $30.91 | $30.67 | $30.84 | $25.89 | 13,265 |
| 2018-08-30 | $31.01 | $31.14 | $30.94 | $31.01 | $26.03 | 11,969 |
| 2018-08-29 | $31.17 | $31.35 | $31.07 | $31.22 | $26.21 | 10,879 |
| 2018-08-28 | $31.37 | $31.37 | $31.13 | $31.18 | $26.17 | 21,569 |
| 2018-08-27 | $31.23 | $31.35 | $30.99 | $31.18 | $26.17 | 175,993 |
| 2018-08-24 | $31.04 | $31.07 | $30.82 | $31.05 | $26.07 | 16,605 |
| 2018-08-23 | $31.00 | $31.08 | $30.84 | $30.90 | $25.94 | 14,565 |
| 2018-08-22 | $31.18 | $31.18 | $31.05 | $31.07 | $26.08 | 27,838 |
| 2018-08-21 | $31.15 | $31.22 | $31.00 | $31.17 | $26.17 | 23,642 |
| 2018-08-20 | $31.04 | $31.19 | $31.02 | $31.11 | $26.11 | 20,194 |
| 2018-08-17 | $30.90 | $31.09 | $30.87 | $30.98 | $26.01 | 12,207 |
| 2018-08-16 | $30.82 | $30.93 | $30.73 | $30.88 | $25.92 | 79,967 |
| 2018-08-15 | $30.50 | $30.64 | $30.45 | $30.60 | $25.69 | 23,726 |
| 2018-08-14 | $30.77 | $30.87 | $30.72 | $30.83 | $25.88 | 13,803 |
| 2018-08-13 | $30.94 | $30.94 | $30.70 | $30.79 | $25.85 | 28,450 |
| 2018-08-10 | $31.04 | $31.13 | $30.78 | $30.91 | $25.95 | 59,617 |
| 2018-08-09 | $31.42 | $31.42 | $31.22 | $31.25 | $26.23 | 36,524 |
| 2018-08-08 | $31.44 | $31.44 | $31.24 | $31.39 | $26.35 | 28,727 |
| 2018-08-07 | $31.29 | $31.51 | $31.29 | $31.37 | $26.33 | 30,328 |
| 2018-08-06 | $31.16 | $31.33 | $31.16 | $31.24 | $26.23 | 16,647 |
| 2018-08-03 | $31.03 | $31.31 | $31.03 | $31.28 | $26.26 | 28,887 |
| 2018-08-02 | $31.10 | $31.12 | $30.77 | $31.05 | $26.07 | 20,166 |
| 2018-08-01 | $31.38 | $31.46 | $31.20 | $31.31 | $26.28 | 45,450 |
| 2018-07-31 | $31.44 | $31.50 | $31.36 | $31.40 | $26.36 | 51,601 |
| 2018-07-30 | $31.33 | $31.35 | $31.20 | $31.29 | $26.26 | 39,022 |
| 2018-07-27 | $31.30 | $31.30 | $31.02 | $31.11 | $26.11 | 10,683 |
| 2018-07-26 | $31.23 | $31.31 | $31.00 | $31.00 | $26.02 | 47,700 |
| 2018-07-25 | $31.00 | $31.22 | $30.89 | $31.18 | $26.17 | 65,409 |
| 2018-07-24 | $30.84 | $31.12 | $30.84 | $31.01 | $26.03 | 30,449 |
| 2018-07-23 | $30.81 | $30.81 | $30.67 | $30.73 | $25.80 | 19,317 |
| 2018-07-20 | $30.55 | $30.86 | $30.54 | $30.79 | $25.85 | 23,909 |
| 2018-07-19 | $30.59 | $30.81 | $30.49 | $30.71 | $25.78 | 34,016 |
| 2018-07-18 | $30.69 | $30.99 | $30.69 | $30.89 | $25.93 | 19,171 |
| 2018-07-17 | $30.65 | $30.89 | $30.65 | $30.80 | $25.86 | 16,102 |
| 2018-07-16 | $30.93 | $30.99 | $30.75 | $30.91 | $25.94 | 10,137 |
| 2018-07-13 | $31.00 | $31.01 | $30.85 | $30.96 | $25.99 | 14,680 |
| 2018-07-12 | $30.75 | $31.09 | $30.75 | $31.06 | $26.07 | 79,822 |
| 2018-07-11 | $31.02 | $31.02 | $30.59 | $30.78 | $25.84 | 56,991 |
| 2018-07-10 | $31.10 | $31.28 | $30.98 | $31.10 | $26.11 | 35,923 |
| 2018-07-09 | $31.21 | $31.28 | $31.00 | $31.26 | $26.24 | 48,791 |
| 2018-07-06 | $30.84 | $31.22 | $30.78 | $31.01 | $26.03 | 227,984 |
| 2018-07-05 | $30.67 | $30.81 | $30.55 | $30.81 | $25.86 | 17,996 |
| 2018-07-03 | $30.58 | $30.60 | $30.25 | $30.25 | $25.39 | 13,748 |
| 2018-07-02 | $30.14 | $30.23 | $29.96 | $30.17 | $25.33 | 16,502 |
| 2018-06-29 | $30.34 | $30.65 | $30.34 | $30.47 | $25.58 | 132,592 |
| 2018-06-28 | $30.10 | $30.41 | $30.03 | $30.28 | $25.42 | 11,388 |
| 2018-06-27 | $30.35 | $30.60 | $30.11 | $30.11 | $25.28 | 62,063 |
| 2018-06-26 | $30.58 | $30.60 | $30.30 | $30.47 | $25.57 | 58,417 |
| 2018-06-25 | $30.75 | $30.75 | $30.51 | $30.54 | $25.43 | 47,004 |
| 2018-06-22 | $31.20 | $31.20 | $30.83 | $31.07 | $25.87 | 32,079 |
| 2018-06-21 | $30.82 | $30.92 | $30.64 | $30.67 | $25.54 | 13,500 |
| 2018-06-20 | $30.78 | $31.12 | $30.73 | $30.93 | $25.76 | 6,456 |
| 2018-06-19 | $30.63 | $30.91 | $30.52 | $30.70 | $25.57 | 22,575 |
| 2018-06-18 | $31.02 | $31.06 | $30.76 | $30.96 | $25.78 | 11,621 |
| 2018-06-15 | $31.22 | $31.39 | $31.02 | $31.39 | $26.14 | 9,692 |
| 2018-06-14 | $31.35 | $31.49 | $31.26 | $31.41 | $26.16 | 11,766 |
| 2018-06-13 | $31.42 | $31.60 | $31.14 | $31.35 | $26.11 | 16,305 |
| 2018-06-12 | $31.48 | $31.76 | $31.36 | $31.55 | $26.27 | 21,638 |
| 2018-06-11 | $31.47 | $31.72 | $31.47 | $31.47 | $26.21 | 9,137 |
| 2018-06-08 | $31.24 | $31.46 | $31.21 | $31.46 | $26.20 | 24,711 |
| 2018-06-07 | $31.50 | $31.50 | $31.21 | $31.41 | $26.16 | 20,176 |
| 2018-06-06 | $31.30 | $31.38 | $31.01 | $31.38 | $26.13 | 16,013 |
| 2018-06-05 | $31.02 | $31.17 | $30.92 | $31.09 | $25.89 | 11,299 |
| 2018-06-04 | $31.11 | $31.22 | $30.96 | $31.04 | $25.85 | 10,172 |
| 2018-06-01 | $31.07 | $31.07 | $30.84 | $30.97 | $25.79 | 11,500 |
| 2018-05-31 | $30.77 | $30.92 | $30.65 | $30.78 | $25.63 | 21,926 |
| 2018-05-30 | $30.76 | $31.00 | $30.76 | $30.87 | $25.71 | 5,891 |
| 2018-05-29 | $30.78 | $30.78 | $30.30 | $30.45 | $25.36 | 48,402 |
| 2018-05-25 | $30.98 | $30.98 | $30.71 | $30.88 | $25.71 | 9,016 |
| 2018-05-24 | $31.03 | $31.13 | $30.96 | $31.08 | $25.88 | 10,018 |
| 2018-05-23 | $31.26 | $31.26 | $30.93 | $31.02 | $25.83 | 14,148 |
| 2018-05-22 | $31.49 | $31.55 | $31.34 | $31.34 | $26.10 | 14,178 |
| 2018-05-21 | $31.38 | $31.44 | $31.11 | $31.33 | $26.09 | 19,204 |
| 2018-05-18 | $31.21 | $31.26 | $31.05 | $31.16 | $25.95 | 31,533 |
| 2018-05-17 | $31.25 | $31.32 | $31.15 | $31.22 | $26.00 | 11,315 |
| 2018-05-16 | $31.06 | $31.31 | $31.06 | $31.15 | $25.94 | 19,579 |
| 2018-05-15 | $31.14 | $31.18 | $30.97 | $31.12 | $25.92 | 13,835 |
| 2018-05-14 | $31.30 | $31.49 | $31.30 | $31.36 | $26.12 | 6,410 |
| 2018-05-11 | $31.29 | $31.38 | $31.17 | $31.19 | $25.97 | 29,938 |
| 2018-05-10 | $31.03 | $31.38 | $31.03 | $31.10 | $25.90 | 45,618 |
| 2018-05-09 | $30.97 | $31.10 | $30.83 | $30.99 | $25.81 | 19,428 |
| 2018-05-08 | $30.74 | $30.80 | $30.65 | $30.80 | $25.65 | 16,909 |
| 2018-05-07 | $30.93 | $30.97 | $30.73 | $30.73 | $25.59 | 14,722 |
| 2018-05-04 | $30.48 | $30.98 | $30.46 | $30.78 | $25.63 | 17,584 |
| 2018-05-03 | $30.53 | $30.79 | $30.34 | $30.50 | $25.40 | 22,451 |
| 2018-05-02 | $30.57 | $30.87 | $30.52 | $30.53 | $25.42 | 26,769 |
| 2018-05-01 | $30.62 | $30.99 | $30.54 | $30.60 | $25.48 | 11,544 |
| 2018-04-30 | $30.90 | $31.14 | $30.74 | $30.76 | $25.62 | 21,724 |
| 2018-04-27 | $30.80 | $30.93 | $30.77 | $30.86 | $25.70 | 11,598 |
| 2018-04-26 | $30.82 | $30.94 | $30.64 | $30.94 | $25.77 | 12,413 |
| 2018-04-25 | $30.70 | $30.77 | $30.35 | $30.72 | $25.58 | 13,533 |
| 2018-04-24 | $30.92 | $31.03 | $30.53 | $30.66 | $25.53 | 18,915 |
| 2018-04-23 | $30.80 | $30.85 | $30.65 | $30.78 | $25.63 | 12,953 |
| 2018-04-20 | $30.88 | $31.02 | $30.70 | $30.83 | $25.67 | 9,934 |
| 2018-04-19 | $31.12 | $31.22 | $30.77 | $31.00 | $25.82 | 21,981 |
| 2018-04-18 | $31.30 | $31.37 | $31.11 | $31.30 | $26.07 | 18,767 |
| 2018-04-17 | $31.04 | $31.27 | $30.96 | $31.16 | $25.95 | 23,009 |
| 2018-04-16 | $30.94 | $31.10 | $30.85 | $31.05 | $25.86 | 15,570 |
| 2018-04-13 | $30.95 | $30.98 | $30.75 | $30.81 | $25.66 | 18,050 |
| 2018-04-12 | $31.06 | $31.06 | $30.81 | $30.83 | $25.67 | 23,616 |
| 2018-04-11 | $31.05 | $31.07 | $30.81 | $30.82 | $25.67 | 30,189 |
| 2018-04-10 | $30.96 | $31.14 | $30.87 | $30.88 | $25.72 | 19,594 |
| 2018-04-09 | $30.58 | $30.74 | $30.36 | $30.46 | $25.37 | 23,076 |
| 2018-04-06 | $30.62 | $30.66 | $30.28 | $30.37 | $25.29 | 42,470 |
| 2018-04-05 | $30.62 | $30.82 | $30.59 | $30.67 | $25.54 | 48,868 |
| 2018-04-04 | $30.03 | $30.64 | $29.97 | $30.57 | $25.46 | 69,432 |
| 2018-04-03 | $30.14 | $30.35 | $29.99 | $30.35 | $25.27 | 11,349 |
| 2018-04-02 | $30.48 | $30.53 | $29.77 | $30.02 | $25.00 | 56,066 |
| 2018-03-29 | $30.52 | $30.60 | $30.25 | $30.54 | $25.43 | 17,121 |
| 2018-03-28 | $30.13 | $30.33 | $30.07 | $30.17 | $25.12 | 15,691 |
| 2018-03-27 | $30.45 | $30.47 | $29.95 | $29.95 | $24.94 | 13,067 |
| 2018-03-26 | $30.23 | $30.56 | $30.08 | $30.52 | $25.23 | 11,293 |
| 2018-03-23 | $30.28 | $30.28 | $29.84 | $29.96 | $24.77 | 20,204 |
| 2018-03-22 | $30.68 | $30.68 | $30.26 | $30.38 | $25.11 | 29,839 |
| 2018-03-21 | $30.87 | $31.07 | $30.78 | $30.98 | $25.61 | 31,254 |
| 2018-03-20 | $30.90 | $30.96 | $30.81 | $30.96 | $25.59 | 21,910 |
| 2018-03-19 | $31.25 | $31.25 | $30.81 | $30.81 | $25.47 | 26,389 |
| 2018-03-16 | $31.29 | $31.43 | $31.29 | $31.35 | $25.91 | 15,497 |
| 2018-03-15 | $31.18 | $31.33 | $30.99 | $31.07 | $25.68 | 18,361 |
| 2018-03-14 | $31.32 | $31.34 | $31.16 | $31.29 | $25.86 | 10,028 |
| 2018-03-13 | $31.56 | $31.59 | $31.04 | $31.04 | $25.66 | 33,269 |
| 2018-03-12 | $31.42 | $31.59 | $31.39 | $31.47 | $26.02 | 22,575 |
| 2018-03-09 | $31.21 | $31.44 | $31.14 | $31.39 | $25.95 | 22,311 |
| 2018-03-08 | $31.16 | $31.24 | $31.05 | $31.13 | $25.73 | 7,742 |
| 2018-03-07 | $31.02 | $31.11 | $30.84 | $31.08 | $25.69 | 35,381 |
| 2018-03-06 | $31.31 | $31.31 | $30.98 | $31.25 | $25.83 | 55,565 |
| 2018-03-05 | $30.73 | $31.18 | $30.73 | $31.18 | $25.77 | 11,890 |
| 2018-03-02 | $30.64 | $31.02 | $30.53 | $30.99 | $25.62 | 32,749 |
| 2018-03-01 | $31.00 | $31.21 | $30.59 | $30.90 | $25.54 | 49,273 |
| 2018-02-28 | $31.54 | $31.54 | $31.15 | $31.15 | $25.75 | 18,555 |
| 2018-02-27 | $31.85 | $31.85 | $31.40 | $31.40 | $25.96 | 22,120 |
| 2018-02-26 | $31.75 | $32.01 | $31.56 | $31.95 | $26.41 | 16,946 |
| 2018-02-23 | $31.51 | $31.59 | $31.22 | $31.59 | $26.11 | 6,603 |
| 2018-02-22 | $31.26 | $31.47 | $31.15 | $31.15 | $25.75 | 21,809 |
| 2018-02-21 | $31.23 | $31.60 | $31.12 | $31.12 | $25.72 | 9,775 |
| 2018-02-20 | $31.50 | $31.56 | $31.28 | $31.34 | $25.90 | 27,574 |
| 2018-02-16 | $31.64 | $31.91 | $31.53 | $31.81 | $26.29 | 28,090 |
| 2018-02-15 | $31.55 | $31.65 | $31.36 | $31.61 | $26.13 | 37,076 |
| 2018-02-14 | $30.80 | $31.40 | $30.64 | $31.36 | $25.92 | 46,978 |
| 2018-02-13 | $30.78 | $31.06 | $30.61 | $30.97 | $25.60 | 44,076 |
| 2018-02-12 | $30.53 | $31.01 | $30.48 | $30.90 | $25.54 | 52,858 |
| 2018-02-09 | $30.39 | $30.55 | $29.83 | $30.49 | $25.20 | 52,821 |
| 2018-02-08 | $31.03 | $31.11 | $30.11 | $30.11 | $24.89 | 40,887 |
| 2018-02-07 | $31.10 | $31.45 | $31.10 | $31.10 | $25.71 | 30,204 |
| 2018-02-06 | $30.40 | $31.59 | $30.40 | $31.33 | $25.89 | 89,723 |
| 2018-02-05 | $31.91 | $31.91 | $30.64 | $30.75 | $25.42 | 53,766 |
| 2018-02-02 | $32.51 | $32.51 | $32.00 | $32.04 | $26.49 | 316,008 |
| 2018-02-01 | $32.69 | $32.89 | $32.69 | $32.70 | $27.03 | 38,638 |
| 2018-01-31 | $32.80 | $32.99 | $32.71 | $32.75 | $27.07 | 77,887 |
| 2018-01-30 | $33.09 | $33.09 | $32.75 | $32.81 | $27.12 | 32,963 |
| 2018-01-29 | $33.20 | $33.28 | $33.00 | $33.16 | $27.41 | 171,799 |
| 2018-01-26 | $33.14 | $33.34 | $33.05 | $33.33 | $27.55 | 239,296 |
| 2018-01-25 | $33.26 | $33.26 | $33.00 | $33.00 | $27.28 | 52,925 |
| 2018-01-24 | $33.27 | $33.30 | $32.93 | $33.10 | $27.36 | 22,616 |
| 2018-01-23 | $32.98 | $33.11 | $32.87 | $32.92 | $27.21 | 48,460 |
| 2018-01-22 | $32.75 | $33.08 | $32.75 | $33.08 | $27.34 | 7,867 |
| 2018-01-19 | $32.75 | $32.84 | $32.75 | $32.79 | $27.10 | 16,694 |
| 2018-01-18 | $32.75 | $32.85 | $32.72 | $32.80 | $27.11 | 27,095 |
| 2018-01-17 | $32.81 | $32.98 | $32.70 | $32.83 | $27.14 | 35,108 |
| 2018-01-16 | $33.63 | $33.93 | $32.66 | $32.71 | $27.03 | 29,350 |
| 2018-01-12 | $32.49 | $32.77 | $32.49 | $32.76 | $27.08 | 20,758 |
| 2018-01-11 | $32.23 | $32.46 | $32.23 | $32.43 | $26.81 | 44,200 |
| 2018-01-10 | $32.25 | $32.53 | $32.15 | $32.53 | $26.89 | 46,728 |
| 2018-01-09 | $32.32 | $32.42 | $32.21 | $32.35 | $26.74 | 30,587 |
| 2018-01-08 | $32.23 | $32.35 | $32.20 | $32.32 | $26.71 | 26,410 |
| 2018-01-05 | $32.20 | $32.34 | $32.17 | $32.34 | $26.74 | 65,633 |
| 2018-01-04 | $32.05 | $32.19 | $32.05 | $32.13 | $26.56 | 17,260 |
| 2018-01-03 | $31.88 | $32.02 | $31.81 | $32.02 | $26.47 | 27,489 |
| 2018-01-02 | $31.67 | $31.88 | $31.52 | $31.88 | $26.35 | 26,978 |
| 2017-12-29 | $31.62 | $31.71 | $31.37 | $31.48 | $26.02 | 13,136 |
| 2017-12-28 | $31.58 | $31.63 | $31.51 | $31.60 | $26.12 | 12,592 |
| 2017-12-27 | $31.49 | $31.59 | $31.45 | $31.53 | $26.06 | 8,697 |
| 2017-12-26 | $31.59 | $31.72 | $31.59 | $31.72 | $26.03 | 11,342 |
| 2017-12-22 | $31.61 | $31.64 | $31.56 | $31.64 | $25.97 | 17,817 |
| 2017-12-21 | $31.54 | $31.70 | $31.47 | $31.63 | $25.96 | 14,690 |
| 2017-12-20 | $31.41 | $31.55 | $31.41 | $31.47 | $25.83 | 13,847 |
| 2017-12-19 | $31.62 | $31.65 | $31.46 | $31.53 | $25.88 | 23,040 |
| 2017-12-18 | $31.70 | $31.76 | $31.54 | $31.66 | $25.99 | 15,482 |
| 2017-12-15 | $32.86 | $34.59 | $31.28 | $31.55 | $25.90 | 24,242 |
| 2017-12-14 | $31.50 | $31.50 | $31.30 | $31.38 | $25.75 | 12,683 |
| 2017-12-13 | $31.36 | $31.55 | $31.34 | $31.40 | $25.77 | 11,091 |
| 2017-12-12 | $31.28 | $31.41 | $31.20 | $31.38 | $25.76 | 9,875 |
| 2017-12-11 | $31.20 | $31.34 | $31.18 | $31.33 | $25.71 | 16,639 |
| 2017-12-08 | $31.23 | $31.23 | $31.05 | $31.19 | $25.60 | 15,113 |
| 2017-12-07 | $30.93 | $31.13 | $30.93 | $31.04 | $25.47 | 11,925 |
| 2017-12-06 | $30.95 | $31.14 | $30.93 | $31.13 | $25.55 | 15,647 |
| 2017-12-05 | $31.18 | $31.30 | $31.03 | $31.12 | $25.54 | 76,582 |
| 2017-12-04 | $31.32 | $31.45 | $31.19 | $31.31 | $25.70 | 21,764 |
| 2017-12-01 | $31.18 | $31.32 | $31.06 | $31.26 | $25.66 | 13,076 |
| 2017-11-30 | $31.15 | $31.28 | $31.03 | $31.11 | $25.53 | 30,863 |
| 2017-11-29 | $30.98 | $31.07 | $30.95 | $31.03 | $25.47 | 7,106 |
| 2017-11-28 | $30.86 | $30.99 | $30.80 | $30.97 | $25.42 | 11,895 |
| 2017-11-27 | $30.86 | $30.91 | $30.72 | $30.83 | $25.30 | 17,606 |
| 2017-11-24 | $30.84 | $30.90 | $30.82 | $30.90 | $25.36 | 2,461 |
| 2017-11-22 | $30.71 | $30.76 | $30.53 | $30.74 | $25.23 | 15,848 |
| 2017-11-21 | $30.59 | $30.63 | $30.52 | $30.60 | $25.11 | 36,157 |
| 2017-11-20 | $30.57 | $30.57 | $30.31 | $30.31 | $24.88 | 14,786 |
| 2017-11-17 | $30.35 | $30.41 | $30.31 | $30.41 | $24.96 | 11,843 |
| 2017-11-16 | $30.28 | $30.51 | $30.28 | $30.46 | $25.00 | 47,659 |
| 2017-11-15 | $30.18 | $30.25 | $30.11 | $30.21 | $24.80 | 68,028 |
| 2017-11-14 | $30.28 | $30.41 | $30.25 | $30.33 | $24.90 | 9,556 |
| 2017-11-13 | $30.34 | $30.49 | $30.34 | $30.48 | $25.02 | 14,930 |
| 2017-11-10 | $30.44 | $30.60 | $30.40 | $30.53 | $25.05 | 16,516 |
| 2017-11-09 | $30.43 | $30.57 | $30.40 | $30.54 | $25.07 | 9,718 |
| 2017-11-08 | $30.64 | $30.73 | $30.51 | $30.60 | $25.12 | 152,692 |
| 2017-11-07 | $30.66 | $30.72 | $30.41 | $30.58 | $25.10 | 14,278 |
| 2017-11-06 | $30.53 | $30.72 | $30.53 | $30.72 | $25.21 | 15,576 |
| 2017-11-03 | $30.40 | $30.54 | $30.35 | $30.48 | $25.02 | 22,988 |
| 2017-11-02 | $30.41 | $30.46 | $30.38 | $30.44 | $24.99 | 10,425 |
| 2017-11-01 | $30.49 | $30.59 | $30.42 | $30.55 | $25.07 | 14,964 |
| 2017-10-31 | $30.36 | $30.40 | $30.20 | $30.38 | $24.93 | 19,364 |
| 2017-10-30 | $30.22 | $30.36 | $30.22 | $30.30 | $24.87 | 17,224 |
| 2017-10-27 | $30.26 | $30.37 | $30.20 | $30.30 | $24.87 | 23,686 |
| 2017-10-26 | $30.46 | $30.48 | $30.26 | $30.37 | $24.93 | 13,856 |
| 2017-10-25 | $30.47 | $30.59 | $30.26 | $30.40 | $24.95 | 29,215 |
| 2017-10-24 | $30.66 | $30.70 | $30.55 | $30.60 | $25.12 | 19,386 |
| 2017-10-23 | $30.64 | $30.76 | $30.55 | $30.59 | $25.11 | 49,181 |
| 2017-10-20 | $30.58 | $30.68 | $30.57 | $30.60 | $25.12 | 19,667 |
| 2017-10-19 | $30.55 | $30.65 | $30.55 | $30.61 | $25.12 | 17,574 |
| 2017-10-18 | $30.65 | $30.68 | $30.57 | $30.65 | $25.16 | 14,481 |
| 2017-10-17 | $30.55 | $30.62 | $30.52 | $30.61 | $25.13 | 22,289 |
| 2017-10-16 | $30.65 | $30.75 | $30.60 | $30.66 | $25.16 | 16,239 |
| 2017-10-13 | $30.64 | $30.73 | $30.50 | $30.62 | $25.13 | 16,931 |
| 2017-10-12 | $30.50 | $30.51 | $30.45 | $30.49 | $25.03 | 19,857 |
| 2017-10-11 | $30.49 | $30.64 | $30.43 | $30.63 | $25.14 | 7,320 |
| 2017-10-10 | $30.46 | $30.62 | $30.39 | $30.57 | $25.09 | 12,401 |
| 2017-10-09 | $30.45 | $30.45 | $30.33 | $30.39 | $24.94 | 17,090 |
| 2017-10-06 | $30.21 | $30.42 | $30.19 | $30.42 | $24.97 | 18,047 |
| 2017-10-05 | $30.45 | $30.45 | $30.34 | $30.34 | $24.90 | 12,513 |
| 2017-10-04 | $30.37 | $30.52 | $30.32 | $30.33 | $24.89 | 12,540 |
| 2017-10-03 | $30.45 | $30.49 | $30.36 | $30.49 | $25.03 | 6,604 |
| 2017-10-02 | $30.31 | $30.54 | $30.31 | $30.53 | $25.05 | 8,284 |
| 2017-09-29 | $30.36 | $30.38 | $30.26 | $30.32 | $24.89 | 11,663 |
| 2017-09-28 | $30.15 | $30.31 | $30.15 | $30.28 | $24.86 | 12,987 |
| 2017-09-27 | $30.12 | $30.34 | $30.12 | $30.31 | $24.88 | 11,911 |
| 2017-09-26 | $30.47 | $30.47 | $30.18 | $30.29 | $24.86 | 17,414 |
| 2017-09-25 | $30.67 | $30.68 | $30.45 | $30.61 | $24.91 | 10,963 |
| 2017-09-22 | $30.60 | $30.65 | $30.52 | $30.57 | $24.87 | 8,642 |
| 2017-09-21 | $30.60 | $30.73 | $30.53 | $30.63 | $24.92 | 9,001 |
| 2017-09-20 | $30.77 | $30.85 | $30.68 | $30.69 | $24.97 | 7,322 |
| 2017-09-19 | $30.61 | $30.72 | $30.61 | $30.71 | $24.99 | 7,611 |
| 2017-09-18 | $30.50 | $30.67 | $30.50 | $30.61 | $24.90 | 15,367 |
| 2017-09-15 | $30.67 | $30.67 | $30.47 | $30.60 | $24.90 | 5,132 |
| 2017-09-14 | $30.43 | $30.52 | $30.40 | $30.51 | $24.83 | 7,468 |
| 2017-09-13 | $30.54 | $30.59 | $30.47 | $30.51 | $24.82 | 3,438 |
| 2017-09-12 | $30.72 | $30.72 | $30.47 | $30.53 | $24.84 | 22,579 |
| 2017-09-11 | $30.46 | $30.55 | $30.40 | $30.50 | $24.82 | 7,934 |
| 2017-09-08 | $30.34 | $30.34 | $30.18 | $30.20 | $24.58 | 3,990 |
| 2017-09-07 | $30.36 | $30.46 | $30.22 | $30.24 | $24.61 | 27,987 |
| 2017-09-06 | $30.15 | $30.23 | $30.05 | $30.13 | $24.52 | 13,758 |
| 2017-09-05 | $30.05 | $30.11 | $29.76 | $29.82 | $24.26 | 12,924 |
| 2017-09-01 | $30.24 | $30.27 | $30.12 | $30.25 | $24.61 | 16,078 |
| 2017-08-31 | $29.80 | $30.07 | $29.80 | $30.07 | $24.47 | 34,304 |
| 2017-08-30 | $29.68 | $29.76 | $29.63 | $29.73 | $24.19 | 16,405 |
| 2017-08-29 | $29.52 | $29.71 | $29.52 | $29.68 | $24.15 | 6,048 |
| 2017-08-28 | $29.75 | $29.75 | $29.63 | $29.64 | $24.12 | 4,919 |
| 2017-08-25 | $29.79 | $29.81 | $29.58 | $29.67 | $24.14 | 36,542 |
| 2017-08-24 | $29.65 | $29.78 | $29.60 | $29.60 | $24.09 | 14,091 |
| 2017-08-23 | $29.46 | $29.65 | $29.46 | $29.61 | $24.09 | 5,960 |
| 2017-08-22 | $29.45 | $29.61 | $29.45 | $29.57 | $24.06 | 7,353 |
| 2017-08-21 | $29.33 | $29.56 | $29.33 | $29.56 | $24.05 | 11,047 |
| 2017-08-18 | $29.35 | $29.51 | $29.27 | $29.43 | $23.95 | 8,873 |
| 2017-08-17 | $29.60 | $29.73 | $29.40 | $29.43 | $23.95 | 18,314 |
| 2017-08-16 | $29.64 | $29.80 | $29.60 | $29.75 | $24.21 | 10,097 |
| 2017-08-15 | $29.56 | $29.62 | $29.50 | $29.58 | $24.07 | 9,412 |
| 2017-08-14 | $29.62 | $29.68 | $29.61 | $29.65 | $24.13 | 6,353 |
| 2017-08-11 | $29.36 | $29.48 | $29.34 | $29.39 | $23.91 | 10,395 |
| 2017-08-10 | $29.60 | $29.64 | $29.41 | $29.44 | $23.95 | 11,783 |
| 2017-08-09 | $29.72 | $29.79 | $29.66 | $29.79 | $24.24 | 22,008 |
| 2017-08-08 | $29.91 | $29.95 | $29.81 | $29.81 | $24.26 | 5,952 |
| 2017-08-07 | $29.98 | $29.98 | $29.86 | $29.94 | $24.36 | 21,434 |
| 2017-08-04 | $29.95 | $29.97 | $29.84 | $29.84 | $24.28 | 13,878 |
| 2017-08-03 | $29.90 | $30.03 | $29.87 | $29.95 | $24.37 | 18,006 |
| 2017-08-02 | $29.94 | $30.06 | $29.90 | $30.02 | $24.43 | 30,755 |
| 2017-08-01 | $29.94 | $30.15 | $29.94 | $30.09 | $24.48 | 11,549 |
| 2017-07-31 | $29.90 | $29.98 | $29.90 | $29.94 | $24.37 | 12,705 |
| 2017-07-28 | $29.80 | $29.95 | $29.80 | $29.88 | $24.31 | 13,041 |
| 2017-07-27 | $29.86 | $29.98 | $29.84 | $29.86 | $24.30 | 9,945 |
| 2017-07-26 | $29.79 | $29.89 | $29.72 | $29.85 | $24.29 | 11,569 |
| 2017-07-25 | $29.80 | $29.82 | $29.69 | $29.81 | $24.26 | 13,939 |
| 2017-07-24 | $29.69 | $29.77 | $29.56 | $29.56 | $24.05 | 17,198 |
| 2017-07-21 | $29.63 | $29.76 | $29.62 | $29.72 | $24.18 | 12,967 |
| 2017-07-20 | $29.63 | $29.78 | $29.49 | $29.74 | $24.20 | 5,846 |
| 2017-07-19 | $29.66 | $29.72 | $29.61 | $29.70 | $24.17 | 10,027 |
| 2017-07-18 | $29.65 | $29.65 | $29.51 | $29.60 | $24.09 | 11,675 |
| 2017-07-17 | $29.64 | $29.66 | $29.57 | $29.57 | $24.06 | 11,227 |
| 2017-07-14 | $29.57 | $29.63 | $29.48 | $29.63 | $24.11 | 16,728 |
| 2017-07-13 | $29.39 | $29.45 | $29.30 | $29.45 | $23.96 | 7,559 |
| 2017-07-12 | $29.29 | $29.36 | $29.26 | $29.31 | $23.85 | 10,228 |
| 2017-07-11 | $28.92 | $29.12 | $28.92 | $29.12 | $23.69 | 19,726 |
| 2017-07-10 | $29.05 | $29.10 | $28.98 | $29.10 | $23.68 | 14,139 |
| 2017-07-07 | $28.97 | $29.11 | $28.87 | $29.11 | $23.69 | 18,031 |
| 2017-07-06 | $29.08 | $29.08 | $28.91 | $28.91 | $23.52 | 6,163 |
| 2017-07-05 | $29.41 | $29.41 | $29.15 | $29.24 | $23.79 | 6,867 |
| 2017-07-03 | $29.35 | $29.41 | $29.35 | $29.41 | $23.93 | 576 |
| 2017-06-30 | $29.43 | $29.43 | $29.13 | $29.32 | $23.86 | 50,829 |
| 2017-06-29 | $29.55 | $29.55 | $29.21 | $29.31 | $23.85 | 18,188 |
| 2017-06-28 | $29.57 | $29.62 | $29.51 | $29.61 | $24.09 | 20,687 |
| 2017-06-27 | $29.70 | $29.70 | $29.30 | $29.38 | $23.90 | 25,257 |
| 2017-06-26 | $29.71 | $29.76 | $29.63 | $29.70 | $23.99 | 9,516 |
| 2017-06-23 | $29.42 | $29.62 | $29.40 | $29.62 | $23.92 | 11,871 |
| 2017-06-22 | $29.45 | $29.61 | $29.45 | $29.51 | $23.84 | 3,098 |
| 2017-06-21 | $29.49 | $29.49 | $29.37 | $29.42 | $23.76 | 12,322 |
| 2017-06-20 | $29.83 | $29.83 | $29.36 | $29.42 | $23.76 | 20,393 |
| 2017-06-19 | $29.73 | $29.74 | $29.53 | $29.73 | $24.01 | 19,740 |
| 2017-06-16 | $29.53 | $29.66 | $29.48 | $29.66 | $23.96 | 13,717 |
| 2017-06-15 | $29.34 | $29.50 | $29.31 | $29.44 | $23.78 | 15,995 |
| 2017-06-14 | $29.67 | $29.87 | $29.51 | $29.64 | $23.94 | 17,879 |
| 2017-06-13 | $29.65 | $29.71 | $29.59 | $29.65 | $23.95 | 14,094 |
| 2017-06-12 | $29.51 | $29.57 | $29.51 | $29.55 | $23.87 | 14,765 |
| 2017-06-09 | $29.53 | $29.58 | $29.35 | $29.50 | $23.83 | 12,877 |
| 2017-06-08 | $29.53 | $29.58 | $29.45 | $29.53 | $23.85 | 13,603 |
| 2017-06-07 | $29.72 | $29.72 | $29.50 | $29.61 | $23.92 | 27,572 |
| 2017-06-06 | $29.78 | $29.78 | $29.69 | $29.72 | $24.01 | 126,300 |
| 2017-06-05 | $29.92 | $29.92 | $29.81 | $29.84 | $24.10 | 30,909 |
| 2017-06-02 | $29.96 | $29.97 | $29.89 | $29.92 | $24.17 | 13,868 |
| 2017-06-01 | $29.76 | $29.85 | $29.65 | $29.85 | $24.11 | 9,765 |
| 2017-05-31 | $29.64 | $29.71 | $29.54 | $29.62 | $23.92 | 14,643 |
| 2017-05-30 | $29.53 | $29.56 | $29.31 | $29.50 | $23.83 | 17,265 |
| 2017-05-26 | $29.48 | $29.56 | $29.48 | $29.56 | $23.88 | 21,075 |
| 2017-05-25 | $29.57 | $29.66 | $29.43 | $29.57 | $23.88 | 50,900 |
| 2017-05-24 | $29.55 | $29.63 | $29.49 | $29.60 | $23.91 | 27,635 |
| 2017-05-23 | $29.99 | $29.99 | $29.42 | $29.45 | $23.79 | 27,584 |
| 2017-05-22 | $29.52 | $29.52 | $29.45 | $29.49 | $23.82 | 19,796 |
| 2017-05-19 | $29.25 | $29.35 | $29.22 | $29.32 | $23.68 | 13,565 |
| 2017-05-18 | $29.35 | $29.35 | $28.95 | $29.07 | $23.48 | 33,968 |
| 2017-05-17 | $28.95 | $29.28 | $28.95 | $29.02 | $23.44 | 35,955 |
| 2017-05-16 | $29.26 | $29.34 | $29.10 | $29.32 | $23.68 | 34,654 |
| 2017-05-15 | $29.08 | $29.16 | $29.08 | $29.12 | $23.52 | 24,539 |
| 2017-05-12 | $29.09 | $29.09 | $28.84 | $29.06 | $23.47 | 36,424 |
| 2017-05-11 | $29.00 | $29.00 | $28.72 | $28.85 | $23.30 | 33,472 |
| 2017-05-10 | $29.02 | $29.05 | $28.93 | $28.98 | $23.41 | 13,849 |
| 2017-05-09 | $29.49 | $29.49 | $28.75 | $28.97 | $23.40 | 61,629 |
| 2017-05-08 | $29.21 | $29.21 | $29.00 | $29.05 | $23.46 | 10,422 |
| 2017-05-05 | $28.99 | $29.18 | $28.87 | $29.15 | $23.54 | 21,620 |
| 2017-05-04 | $28.91 | $28.91 | $28.72 | $28.86 | $23.31 | 25,358 |
| 2017-05-03 | $28.82 | $28.87 | $28.65 | $28.86 | $23.31 | 43,404 |
| 2017-05-02 | $28.79 | $28.86 | $28.75 | $28.83 | $23.29 | 8,882 |
| 2017-05-01 | $28.90 | $28.90 | $28.62 | $28.79 | $23.25 | 56,757 |
| 2017-04-28 | $28.73 | $28.73 | $28.54 | $28.70 | $23.18 | 12,517 |
| 2017-04-27 | $29.14 | $29.14 | $28.71 | $28.77 | $23.24 | 59,518 |
| 2017-04-26 | $29.14 | $29.14 | $28.70 | $28.75 | $23.22 | 13,913 |
| 2017-04-25 | $28.90 | $28.90 | $28.64 | $28.81 | $23.27 | 20,462 |
| 2017-04-24 | $28.62 | $28.72 | $28.49 | $28.69 | $23.17 | 90,503 |
| 2017-04-21 | $28.18 | $28.21 | $28.11 | $28.17 | $22.75 | 17,338 |
| 2017-04-20 | $28.90 | $28.90 | $28.00 | $28.26 | $22.83 | 15,088 |
| 2017-04-19 | $28.20 | $28.24 | $28.08 | $28.09 | $22.69 | 14,837 |
| 2017-04-18 | $28.35 | $28.35 | $28.08 | $28.27 | $22.83 | 40,574 |
| 2017-04-17 | $29.32 | $29.32 | $28.27 | $28.35 | $22.90 | 66,249 |
| 2017-04-13 | $28.49 | $28.49 | $28.15 | $28.15 | $22.74 | 35,151 |
| 2017-04-12 | $28.28 | $28.31 | $28.20 | $28.31 | $22.87 | 25,030 |
| 2017-04-11 | $28.96 | $28.96 | $28.15 | $28.30 | $22.86 | 17,642 |
| 2017-04-10 | $28.47 | $28.47 | $28.18 | $28.23 | $22.80 | 22,666 |
| 2017-04-07 | $28.28 | $28.35 | $28.16 | $28.25 | $22.82 | 17,824 |
| 2017-04-06 | $28.29 | $28.36 | $28.24 | $28.24 | $22.81 | 31,567 |
| 2017-04-05 | $28.39 | $28.50 | $28.30 | $28.30 | $22.86 | 7,477 |
| 2017-04-04 | $28.40 | $28.45 | $28.16 | $28.43 | $22.96 | 30,920 |
| 2017-04-03 | $28.52 | $28.52 | $28.30 | $28.43 | $22.97 | 18,589 |
| 2017-03-31 | $28.49 | $28.60 | $28.46 | $28.56 | $23.07 | 23,411 |
| 2017-03-30 | $28.54 | $28.57 | $28.38 | $28.50 | $23.02 | 13,545 |
| 2017-03-29 | $28.52 | $28.57 | $28.44 | $28.57 | $23.08 | 10,853 |
| 2017-03-28 | $28.83 | $28.91 | $28.50 | $28.60 | $23.10 | 27,156 |
| 2017-03-27 | $28.61 | $28.74 | $28.60 | $28.69 | $23.03 | 17,360 |
| 2017-03-24 | $28.69 | $28.69 | $28.55 | $28.57 | $22.94 | 11,517 |
| 2017-03-23 | $28.58 | $28.71 | $28.57 | $28.69 | $23.03 | 9,348 |
| 2017-03-22 | $28.36 | $28.57 | $28.36 | $28.57 | $22.94 | 19,683 |
| 2017-03-21 | $28.88 | $28.88 | $28.42 | $28.42 | $22.82 | 33,151 |
| 2017-03-20 | $28.78 | $28.78 | $28.66 | $28.69 | $23.03 | 13,916 |
| 2017-03-17 | $28.73 | $28.79 | $28.68 | $28.75 | $23.08 | 15,188 |
| 2017-03-16 | $28.63 | $28.68 | $28.61 | $28.66 | $23.01 | 11,893 |
| 2017-03-15 | $28.13 | $28.58 | $28.13 | $28.55 | $22.92 | 12,559 |
| 2017-03-14 | $28.24 | $28.24 | $28.15 | $28.20 | $22.64 | 17,970 |
| 2017-03-13 | $28.33 | $28.35 | $28.28 | $28.30 | $22.72 | 31,540 |
| 2017-03-10 | $28.30 | $28.32 | $28.22 | $28.28 | $22.70 | 31,399 |
| 2017-03-09 | $28.50 | $28.50 | $28.04 | $28.09 | $22.55 | 44,278 |
| 2017-03-08 | $28.13 | $28.13 | $28.02 | $28.04 | $22.51 | 32,204 |
| 2017-03-07 | $28.16 | $28.19 | $28.10 | $28.16 | $22.61 | 31,890 |
| 2017-03-06 | $28.23 | $28.27 | $28.17 | $28.27 | $22.70 | 12,047 |
| 2017-03-03 | $28.22 | $28.34 | $28.20 | $28.31 | $22.73 | 8,006 |
| 2017-03-02 | $28.16 | $28.31 | $28.16 | $28.25 | $22.68 | 15,125 |
| 2017-03-01 | $28.30 | $28.43 | $28.22 | $28.38 | $22.79 | 19,974 |
| 2017-02-28 | $28.21 | $28.29 | $28.06 | $28.19 | $22.63 | 31,088 |
| 2017-02-27 | $28.18 | $28.24 | $28.13 | $28.23 | $22.66 | 12,499 |
| 2017-02-24 | $28.09 | $28.25 | $28.08 | $28.25 | $22.68 | 15,035 |
| 2017-02-23 | $28.29 | $28.31 | $28.22 | $28.29 | $22.71 | 13,888 |
| 2017-02-22 | $28.13 | $28.21 | $28.11 | $28.21 | $22.65 | 14,958 |
| 2017-02-21 | $28.06 | $28.17 | $28.06 | $28.17 | $22.62 | 18,503 |
| 2017-02-17 | $27.84 | $28.07 | $27.84 | $28.07 | $22.54 | 18,474 |
| 2017-02-16 | $27.95 | $28.01 | $27.95 | $28.01 | $22.49 | 31,936 |
| 2017-02-15 | $27.69 | $27.93 | $27.69 | $27.92 | $22.42 | 13,963 |
| 2017-02-14 | $27.66 | $27.74 | $27.62 | $27.74 | $22.27 | 11,435 |
| 2017-02-13 | $27.82 | $27.82 | $27.72 | $27.77 | $22.29 | 22,209 |
| 2017-02-10 | $27.53 | $27.64 | $27.53 | $27.64 | $22.19 | 8,596 |
| 2017-02-09 | $27.79 | $27.79 | $27.55 | $27.58 | $22.14 | 9,977 |
| 2017-02-08 | $27.39 | $27.52 | $27.39 | $27.51 | $22.09 | 13,900 |
| 2017-02-07 | $27.39 | $27.41 | $27.26 | $27.38 | $21.98 | 43,758 |
| 2017-02-06 | $27.35 | $27.39 | $27.32 | $27.36 | $21.97 | 6,774 |
| 2017-02-03 | $27.58 | $27.58 | $27.44 | $27.51 | $22.09 | 24,725 |
| 2017-02-02 | $27.26 | $27.42 | $27.26 | $27.40 | $22.00 | 14,377 |
| 2017-02-01 | $27.36 | $27.49 | $27.33 | $27.43 | $22.02 | 36,052 |
| 2017-01-31 | $27.36 | $27.44 | $27.25 | $27.42 | $22.01 | 18,921 |
| 2017-01-30 | $27.40 | $27.44 | $27.25 | $27.29 | $21.91 | 16,119 |
| 2017-01-27 | $27.39 | $27.69 | $27.38 | $27.52 | $22.09 | 30,239 |
| 2017-01-26 | $27.59 | $27.59 | $27.44 | $27.51 | $22.09 | 18,000 |
| 2017-01-25 | $27.59 | $27.65 | $27.55 | $27.65 | $22.20 | 24,587 |
| 2017-01-24 | $27.35 | $27.51 | $27.35 | $27.49 | $22.07 | 41,582 |
| 2017-01-23 | $27.57 | $27.57 | $27.23 | $27.32 | $21.94 | 20,127 |
| 2017-01-20 | $27.53 | $27.59 | $27.36 | $27.47 | $22.05 | 9,422 |
| 2017-01-19 | $27.39 | $27.39 | $27.25 | $27.30 | $21.92 | 16,641 |
| 2017-01-18 | $27.45 | $27.48 | $27.26 | $27.37 | $21.97 | 23,791 |
| 2017-01-17 | $27.31 | $27.48 | $27.31 | $27.42 | $22.01 | 20,484 |
| 2017-01-13 | $27.29 | $27.45 | $27.29 | $27.42 | $22.01 | 4,849 |
| 2017-01-12 | $27.37 | $27.42 | $27.28 | $27.37 | $21.97 | 14,085 |
| 2017-01-11 | $27.27 | $27.43 | $27.27 | $27.43 | $22.02 | 15,809 |
| 2017-01-10 | $27.29 | $27.35 | $27.27 | $27.27 | $21.90 | 13,474 |
| 2017-01-09 | $27.30 | $27.34 | $27.24 | $27.30 | $21.92 | 5,150 |
| 2017-01-06 | $27.33 | $27.41 | $27.31 | $27.38 | $21.98 | 10,978 |
| 2017-01-05 | $27.06 | $27.47 | $27.06 | $27.44 | $22.03 | 7,138 |
| 2017-01-04 | $27.20 | $27.25 | $27.13 | $27.14 | $21.79 | 22,980 |
| 2017-01-03 | $27.19 | $27.19 | $26.85 | $26.96 | $21.65 | 5,481 |
| 2016-12-30 | $26.89 | $26.92 | $26.79 | $26.85 | $21.56 | 5,580 |
| 2016-12-29 | $26.78 | $26.88 | $26.75 | $26.75 | $21.48 | 4,676 |
| 2016-12-28 | $27.03 | $27.11 | $26.66 | $26.70 | $21.44 | 15,828 |
| 2016-12-27 | $27.10 | $27.17 | $27.03 | $27.16 | $21.62 | 5,122 |
| 2016-12-23 | $27.04 | $27.11 | $26.95 | $27.11 | $21.58 | 9,425 |
| 2016-12-22 | $27.06 | $27.08 | $27.00 | $27.00 | $21.49 | 7,303 |
| 2016-12-21 | $27.48 | $27.55 | $26.75 | $27.13 | $21.60 | 27,193 |
| 2016-12-20 | $27.10 | $27.18 | $27.10 | $27.18 | $21.64 | 9,058 |
| 2016-12-19 | $27.19 | $27.20 | $27.01 | $27.01 | $21.51 | 6,800 |
| 2016-12-16 | $27.34 | $27.34 | $26.96 | $26.99 | $21.49 | 20,546 |
| 2016-12-15 | $27.36 | $27.36 | $26.98 | $27.10 | $21.57 | 17,338 |
| 2016-12-14 | $27.53 | $27.55 | $27.17 | $27.17 | $21.63 | 14,163 |
| 2016-12-13 | $27.51 | $27.59 | $27.42 | $27.55 | $21.93 | 9,012 |
| 2016-12-12 | $27.34 | $27.36 | $27.11 | $27.25 | $21.69 | 25,185 |
| 2016-12-09 | $27.05 | $27.26 | $27.05 | $27.23 | $21.68 | 18,014 |
| 2016-12-08 | $27.32 | $27.32 | $27.02 | $27.07 | $21.55 | 15,936 |
| 2016-12-07 | $26.75 | $27.21 | $26.75 | $27.15 | $21.61 | 18,129 |
| 2016-12-06 | $26.98 | $26.98 | $26.65 | $26.70 | $21.26 | 9,029 |
| 2016-12-05 | $26.98 | $26.99 | $26.55 | $26.70 | $21.25 | 13,187 |
| 2016-12-02 | $26.22 | $26.54 | $26.22 | $26.47 | $21.07 | 33,752 |
| 2016-12-01 | $26.50 | $26.51 | $26.34 | $26.38 | $21.00 | 16,916 |
| 2016-11-30 | $26.36 | $26.69 | $26.06 | $26.59 | $21.17 | 32,998 |
| 2016-11-29 | $26.70 | $26.79 | $26.60 | $26.74 | $21.29 | 21,617 |
| 2016-11-28 | $26.52 | $26.69 | $26.52 | $26.64 | $21.21 | 24,232 |
| 2016-11-25 | $26.50 | $26.73 | $26.50 | $26.73 | $21.28 | 3,483 |
| 2016-11-23 | $26.71 | $26.71 | $26.39 | $26.50 | $21.10 | 10,476 |
| 2016-11-22 | $26.85 | $26.85 | $26.35 | $26.51 | $21.10 | 14,789 |
| 2016-11-21 | $26.36 | $26.42 | $26.25 | $26.42 | $21.03 | 72,742 |
| 2016-11-18 | $26.62 | $26.62 | $26.14 | $26.14 | $20.81 | 37,016 |
| 2016-11-17 | $26.15 | $26.48 | $26.15 | $26.42 | $21.03 | 58,670 |
| 2016-11-16 | $26.45 | $26.45 | $26.28 | $26.28 | $20.92 | 36,324 |
| 2016-11-15 | $26.42 | $26.54 | $26.31 | $26.50 | $21.10 | 20,221 |
| 2016-11-14 | $26.48 | $26.48 | $26.26 | $26.31 | $20.94 | 28,244 |
| 2016-11-11 | $26.20 | $26.97 | $26.20 | $26.59 | $21.16 | 10,084 |
| 2016-11-10 | $26.75 | $26.81 | $26.52 | $26.73 | $21.28 | 19,750 |
| 2016-11-09 | $26.82 | $26.99 | $26.65 | $26.92 | $21.43 | 62,303 |
| 2016-11-08 | $26.66 | $26.88 | $26.60 | $26.88 | $21.40 | 8,230 |
| 2016-11-07 | $26.64 | $26.75 | $26.60 | $26.75 | $21.29 | 49,328 |
| 2016-11-04 | $26.68 | $26.68 | $26.22 | $26.22 | $20.87 | 12,318 |
| 2016-11-03 | $26.55 | $26.56 | $26.45 | $26.45 | $21.06 | 3,584 |
| 2016-11-02 | $26.63 | $26.67 | $26.50 | $26.58 | $21.16 | 9,179 |
| 2016-11-01 | $27.50 | $27.50 | $26.50 | $26.68 | $21.24 | 8,338 |
| 2016-10-31 | $27.14 | $27.14 | $26.65 | $26.77 | $21.31 | 10,674 |
| 2016-10-28 | $26.83 | $26.83 | $26.76 | $26.76 | $21.30 | 1,620 |
| 2016-10-27 | $26.91 | $26.91 | $26.72 | $26.72 | $21.27 | 17,521 |
| 2016-10-26 | $26.73 | $26.93 | $26.70 | $26.91 | $21.42 | 5,856 |
| 2016-10-25 | $26.72 | $26.99 | $26.72 | $26.95 | $21.45 | 7,007 |
| 2016-10-24 | $26.92 | $26.96 | $26.84 | $26.93 | $21.44 | 9,388 |
| 2016-10-21 | $27.25 | $27.25 | $26.85 | $26.91 | $21.42 | 7,344 |
| 2016-10-20 | $26.95 | $27.05 | $26.90 | $26.98 | $21.48 | 9,429 |
| 2016-10-19 | $27.44 | $27.44 | $26.96 | $27.03 | $21.52 | 16,923 |
| 2016-10-18 | $27.51 | $27.51 | $27.08 | $27.08 | $21.56 | 7,034 |
| 2016-10-17 | $26.99 | $26.99 | $26.85 | $26.91 | $21.42 | 3,399 |
| 2016-10-14 | $27.45 | $27.45 | $27.01 | $27.01 | $21.50 | 4,481 |
| 2016-10-13 | $27.13 | $27.13 | $26.71 | $26.95 | $21.46 | 14,625 |
| 2016-10-12 | $27.11 | $27.13 | $27.01 | $27.01 | $21.50 | 12,040 |
| 2016-10-11 | $27.25 | $27.25 | $27.01 | $27.01 | $21.50 | 12,358 |
| 2016-10-10 | $27.49 | $27.56 | $27.32 | $27.40 | $21.81 | 12,745 |
| 2016-10-07 | $27.45 | $27.48 | $27.30 | $27.36 | $21.78 | 10,322 |
| 2016-10-06 | $27.55 | $27.59 | $27.50 | $27.54 | $21.92 | 9,226 |
| 2016-10-05 | $27.61 | $27.69 | $27.61 | $27.66 | $22.02 | 16,815 |
| 2016-10-04 | $28.23 | $28.23 | $27.54 | $27.54 | $21.92 | 11,556 |
| 2016-10-03 | $27.74 | $27.81 | $27.63 | $27.76 | $22.10 | 8,780 |
| 2016-09-30 | $27.76 | $27.93 | $27.76 | $27.86 | $22.18 | 6,894 |
| 2016-09-29 | $27.94 | $27.94 | $27.63 | $27.71 | $22.06 | 28,222 |
| 2016-09-28 | $28.00 | $28.00 | $27.67 | $27.83 | $22.15 | 9,652 |
| 2016-09-27 | $27.42 | $27.69 | $27.42 | $27.66 | $22.02 | 5,561 |
| 2016-09-26 | $27.54 | $27.66 | $27.51 | $27.60 | $21.97 | 10,823 |
| 2016-09-23 | $28.10 | $28.10 | $27.66 | $27.84 | $22.16 | 18,587 |
| 2016-09-22 | $27.76 | $28.07 | $27.76 | $27.97 | $22.27 | 58,568 |
| 2016-09-21 | $27.30 | $27.55 | $27.30 | $27.53 | $21.91 | 4,423 |
| 2016-09-20 | $27.79 | $27.83 | $27.30 | $27.32 | $21.75 | 12,731 |
| 2016-09-19 | $27.28 | $27.44 | $27.28 | $27.29 | $21.72 | 4,227 |
| 2016-09-16 | $27.43 | $27.54 | $27.08 | $27.15 | $21.61 | 19,435 |
| 2016-09-15 | $27.35 | $27.44 | $27.10 | $27.37 | $21.78 | 24,835 |
| 2016-09-14 | $27.45 | $27.45 | $27.01 | $27.01 | $21.50 | 13,050 |
| 2016-09-13 | $27.40 | $27.41 | $27.08 | $27.24 | $21.68 | 14,083 |
| 2016-09-12 | $27.64 | $27.86 | $27.50 | $27.81 | $22.05 | 20,070 |
| 2016-09-09 | $28.20 | $28.20 | $27.61 | $27.64 | $21.91 | 11,621 |
| 2016-09-08 | $28.45 | $28.50 | $28.23 | $28.33 | $22.46 | 20,400 |
| 2016-09-07 | $28.57 | $28.57 | $28.09 | $28.26 | $22.40 | 18,600 |
| 2016-09-06 | $28.14 | $28.27 | $28.10 | $28.24 | $22.39 | 24,017 |
| 2016-09-02 | $28.05 | $28.06 | $27.98 | $28.01 | $22.20 | 6,029 |
| 2016-09-01 | $27.70 | $27.79 | $27.65 | $27.79 | $22.03 | 14,473 |
| 2016-08-31 | $27.72 | $27.72 | $27.56 | $27.66 | $21.93 | 7,117 |
| 2016-08-30 | $28.19 | $28.19 | $27.75 | $27.81 | $22.05 | 20,220 |
| 2016-08-29 | $28.08 | $28.08 | $27.76 | $27.95 | $22.16 | 26,128 |
| 2016-08-26 | $27.97 | $28.16 | $27.71 | $27.83 | $22.06 | 11,767 |
| 2016-08-25 | $28.00 | $28.01 | $27.89 | $27.89 | $22.11 | 8,613 |
| 2016-08-24 | $28.36 | $28.36 | $27.90 | $27.92 | $22.13 | 23,527 |
| 2016-08-23 | $28.19 | $28.22 | $28.05 | $28.11 | $22.28 | 28,059 |
| 2016-08-22 | $27.93 | $28.05 | $27.85 | $28.02 | $22.21 | 32,702 |
| 2016-08-19 | $28.27 | $28.27 | $27.91 | $28.02 | $22.21 | 9,982 |
| 2016-08-18 | $28.43 | $28.43 | $28.04 | $28.14 | $22.31 | 12,989 |
| 2016-08-17 | $28.32 | $28.32 | $27.87 | $28.09 | $22.27 | 20,205 |
| 2016-08-16 | $28.12 | $28.12 | $28.04 | $28.07 | $22.25 | 23,309 |
| 2016-08-15 | $28.15 | $28.20 | $28.10 | $28.14 | $22.31 | 15,547 |
| 2016-08-12 | $28.10 | $28.12 | $27.94 | $27.98 | $22.18 | 16,338 |
| 2016-08-11 | $28.10 | $28.16 | $28.00 | $28.12 | $22.29 | 12,672 |
| 2016-08-10 | $28.37 | $28.40 | $27.85 | $27.98 | $22.18 | 20,578 |
| 2016-08-09 | $27.89 | $27.99 | $27.81 | $27.98 | $22.18 | 36,222 |
| 2016-08-08 | $27.76 | $27.80 | $27.69 | $27.78 | $22.02 | 11,281 |
| 2016-08-05 | $27.64 | $27.76 | $27.59 | $27.76 | $22.01 | 43,268 |
| 2016-08-04 | $27.58 | $27.63 | $27.50 | $27.58 | $21.86 | 12,506 |
| 2016-08-03 | $27.81 | $27.81 | $27.41 | $27.50 | $21.80 | 10,764 |
| 2016-08-02 | $28.12 | $28.12 | $27.56 | $27.61 | $21.88 | 11,821 |
| 2016-08-01 | $27.86 | $28.21 | $27.86 | $27.86 | $22.08 | 10,701 |
| 2016-07-29 | $27.75 | $27.92 | $27.72 | $27.92 | $22.13 | 22,333 |
| 2016-07-28 | $27.84 | $27.84 | $27.62 | $27.67 | $21.93 | 51,524 |
| 2016-07-27 | $28.19 | $28.19 | $27.61 | $27.79 | $22.03 | 50,146 |
| 2016-07-26 | $28.17 | $28.17 | $27.67 | $27.70 | $21.96 | 15,908 |
| 2016-07-25 | $27.65 | $27.66 | $27.50 | $27.66 | $21.93 | 7,947 |
| 2016-07-22 | $27.60 | $27.65 | $27.54 | $27.60 | $21.88 | 10,398 |
| 2016-07-21 | $27.50 | $27.54 | $27.46 | $27.53 | $21.82 | 17,465 |
| 2016-07-20 | $27.41 | $27.56 | $27.41 | $27.56 | $21.85 | 29,540 |
| 2016-07-19 | $27.57 | $27.57 | $27.30 | $27.36 | $21.69 | 29,334 |
| 2016-07-18 | $27.44 | $27.63 | $27.44 | $27.61 | $21.89 | 6,722 |
| 2016-07-15 | $27.37 | $27.62 | $27.37 | $27.56 | $21.84 | 3,850 |
| 2016-07-14 | $27.67 | $27.74 | $27.66 | $27.73 | $21.98 | 3,269 |
| 2016-07-13 | $27.67 | $27.67 | $27.43 | $27.57 | $21.85 | 11,502 |
| 2016-07-12 | $27.59 | $27.63 | $27.45 | $27.58 | $21.86 | 10,310 |
| 2016-07-11 | $27.21 | $27.33 | $27.19 | $27.19 | $21.55 | 5,507 |
| 2016-07-08 | $26.95 | $27.03 | $26.92 | $26.99 | $21.39 | 4,939 |
| 2016-07-07 | $26.67 | $26.69 | $26.57 | $26.58 | $21.07 | 1,939 |
| 2016-07-06 | $26.43 | $26.69 | $26.40 | $26.63 | $21.11 | 1,048 |
| 2016-07-05 | $26.65 | $26.65 | $26.60 | $26.60 | $21.09 | 4,496 |
| 2016-07-01 | $27.44 | $27.44 | $26.97 | $27.01 | $21.41 | 769 |
| 2016-06-30 | $26.69 | $26.84 | $26.69 | $26.82 | $21.26 | 1,836 |
| 2016-06-29 | $26.42 | $26.49 | $26.36 | $26.40 | $20.93 | 9,175 |
| 2016-06-28 | $25.79 | $25.98 | $25.74 | $25.91 | $20.54 | 8,242 |
| 2016-06-27 | $25.32 | $25.44 | $25.13 | $25.34 | $20.09 | 21,376 |
| 2016-06-24 | $26.05 | $26.27 | $25.54 | $25.69 | $20.36 | 24,034 |
| 2016-06-23 | $27.18 | $27.51 | $27.18 | $27.51 | $21.81 | 8,680 |
| 2016-06-22 | $26.99 | $27.06 | $26.82 | $26.83 | $21.27 | 13,296 |
| 2016-06-21 | $26.81 | $27.14 | $26.80 | $26.99 | $21.40 | 19,237 |
| 2016-06-20 | $26.89 | $27.08 | $26.89 | $26.91 | $21.33 | 3,558 |
| 2016-06-17 | $26.48 | $26.56 | $26.35 | $26.50 | $21.01 | 4,506 |
| 2016-06-16 | $26.69 | $26.69 | $26.05 | $26.39 | $20.92 | 17,226 |
| 2016-06-15 | $26.24 | $27.25 | $26.24 | $26.43 | $20.95 | 10,220 |
| 2016-06-14 | $26.23 | $26.23 | $25.97 | $26.08 | $20.67 | 16,206 |
| 2016-06-13 | $26.60 | $26.67 | $26.43 | $26.49 | $20.86 | 9,886 |
| 2016-06-10 | $26.95 | $26.95 | $26.70 | $26.73 | $21.05 | 6,236 |
| 2016-06-09 | $27.40 | $27.40 | $27.27 | $27.37 | $21.55 | 3,097 |
| 2016-06-08 | $27.65 | $27.70 | $27.64 | $27.69 | $21.80 | 8,471 |
| 2016-06-07 | $27.61 | $27.64 | $27.50 | $27.55 | $21.69 | 16,616 |
| 2016-06-06 | $27.24 | $27.40 | $27.24 | $27.40 | $21.57 | 5,349 |
| 2016-06-03 | $26.90 | $27.12 | $26.90 | $27.12 | $21.35 | 2,741 |
| 2016-06-02 | $26.76 | $26.90 | $26.76 | $26.90 | $21.18 | 9,578 |
| 2016-06-01 | $26.70 | $26.86 | $26.68 | $26.83 | $21.12 | 36,909 |
| 2016-05-31 | $27.00 | $27.02 | $26.80 | $26.80 | $21.10 | 5,317 |
| 2016-05-27 | $26.98 | $27.03 | $26.94 | $26.98 | $21.24 | 6,156 |
| 2016-05-26 | $26.92 | $26.99 | $26.90 | $26.97 | $21.23 | 3,108 |
| 2016-05-25 | $26.72 | $26.89 | $26.72 | $26.89 | $21.17 | 5,557 |
| 2016-05-24 | $26.38 | $26.61 | $26.38 | $26.61 | $20.95 | 8,605 |
| 2016-05-23 | $26.29 | $26.31 | $26.25 | $26.30 | $20.71 | 2,564 |
| 2016-05-20 | $26.28 | $26.38 | $26.25 | $26.25 | $20.67 | 4,596 |
| 2016-05-19 | $26.06 | $26.13 | $25.91 | $26.03 | $20.49 | 3,454 |
| 2016-05-18 | $26.40 | $26.40 | $26.15 | $26.15 | $20.59 | 2,088 |
| 2016-05-17 | $26.50 | $26.53 | $26.36 | $26.36 | $20.75 | 5,581 |
| 2016-05-16 | $26.33 | $27.06 | $26.33 | $26.55 | $20.91 | 41,270 |
| 2016-05-13 | $26.56 | $26.56 | $26.20 | $26.20 | $20.63 | 8,015 |
| 2016-05-12 | $26.77 | $26.78 | $26.50 | $26.67 | $21.00 | 7,719 |
| 2016-05-11 | $26.69 | $26.80 | $26.68 | $26.68 | $21.00 | 7,101 |
| 2016-05-10 | $26.51 | $26.78 | $26.51 | $26.72 | $21.03 | 4,126 |
| 2016-05-09 | $26.58 | $26.58 | $26.49 | $26.56 | $20.91 | 5,171 |
| 2016-05-06 | $26.50 | $26.69 | $26.38 | $26.67 | $20.99 | 7,841 |
| 2016-05-05 | $26.63 | $26.68 | $26.51 | $26.56 | $20.91 | 5,315 |
| 2016-05-04 | $26.77 | $26.82 | $26.54 | $26.68 | $21.00 | 20,522 |
| 2016-05-03 | $27.23 | $27.23 | $27.04 | $27.08 | $21.32 | 12,286 |
| 2016-05-02 | $27.37 | $27.53 | $27.37 | $27.53 | $21.67 | 3,107 |
| 2016-04-29 | $27.37 | $27.45 | $27.23 | $27.32 | $21.51 | 9,564 |
| 2016-04-28 | $27.47 | $27.63 | $27.38 | $27.38 | $21.56 | 6,091 |
| 2016-04-27 | $27.37 | $27.53 | $27.35 | $27.49 | $21.64 | 7,129 |
| 2016-04-26 | $27.56 | $27.56 | $27.37 | $27.44 | $21.60 | 5,860 |
| 2016-04-25 | $27.29 | $27.85 | $27.27 | $27.34 | $21.52 | 24,646 |
| 2016-04-22 | $27.40 | $27.53 | $27.38 | $27.49 | $21.64 | 9,630 |
| 2016-04-21 | $28.30 | $28.30 | $27.50 | $27.50 | $21.65 | 26,316 |
| 2016-04-20 | $27.80 | $27.91 | $27.79 | $27.85 | $21.93 | 5,220 |
| 2016-04-19 | $27.61 | $27.82 | $27.59 | $27.81 | $21.89 | 11,876 |
| 2016-04-18 | $27.29 | $27.38 | $27.16 | $27.38 | $21.56 | 3,928 |
| 2016-04-15 | $27.25 | $27.25 | $27.19 | $27.19 | $21.41 | 1,750 |
| 2016-04-14 | $27.24 | $27.24 | $27.19 | $27.19 | $21.41 | 1,565 |
| 2016-04-13 | $27.27 | $27.27 | $26.97 | $27.15 | $21.37 | 4,399 |
| 2016-04-12 | $26.63 | $26.77 | $26.51 | $26.75 | $21.06 | 4,457 |
| 2016-04-11 | $26.58 | $26.62 | $26.50 | $26.51 | $20.87 | 17,669 |
| 2016-04-08 | $26.44 | $26.44 | $26.28 | $26.39 | $20.78 | 2,000 |
| 2016-04-07 | $26.25 | $26.26 | $26.00 | $26.07 | $20.52 | 10,812 |
| 2016-04-06 | $26.11 | $26.50 | $26.11 | $26.50 | $20.86 | 9,489 |
| 2016-04-05 | $26.50 | $26.50 | $26.00 | $26.18 | $20.61 | 9,114 |
| 2016-04-04 | $26.63 | $26.65 | $26.54 | $26.56 | $20.91 | 5,161 |
| 2016-04-01 | $26.50 | $26.66 | $26.48 | $26.66 | $20.99 | 4,679 |
| 2016-03-31 | $26.91 | $26.93 | $26.86 | $26.86 | $21.15 | 7,060 |
| 2016-03-30 | $26.94 | $27.00 | $26.91 | $27.00 | $21.26 | 3,375 |
| 2016-03-29 | $27.47 | $27.59 | $26.29 | $26.81 | $21.11 | 8,637 |
| 2016-03-28 | $26.35 | $31.80 | $26.35 | $31.80 | $25.04 | 2,727 |
| 2016-03-24 | $26.48 | $26.48 | $26.32 | $26.39 | $20.78 | 1,165 |
| 2016-03-23 | $26.65 | $26.65 | $26.50 | $26.50 | $20.86 | 3,865 |
| 2016-03-22 | $26.70 | $26.91 | $26.69 | $26.84 | $21.13 | 1,225 |
| 2016-03-21 | $26.80 | $28.14 | $26.80 | $26.93 | $21.20 | 3,937 |
| 2016-03-18 | $26.94 | $26.94 | $26.84 | $26.94 | $21.21 | 3,129 |
| 2016-03-17 | $26.92 | $26.93 | $26.89 | $26.89 | $21.17 | 3,131 |
| 2016-03-16 | $26.09 | $26.11 | $26.05 | $26.05 | $20.51 | 1,812 |
| 2016-03-15 | $26.14 | $26.14 | $26.08 | $26.09 | $20.54 | 4,075 |
| 2016-03-14 | $26.42 | $26.42 | $26.42 | $26.42 | $20.80 | 320 |
| 2016-03-11 | $26.38 | $26.52 | $26.37 | $26.50 | $20.86 | 3,961 |
| 2016-03-10 | $26.03 | $26.03 | $25.88 | $25.97 | $20.45 | 1,468 |
| 2016-03-09 | $25.98 | $26.05 | $25.97 | $26.05 | $20.51 | 1,695 |
| 2016-03-08 | $26.23 | $26.23 | $25.84 | $25.84 | $20.34 | 6,325 |
| 2016-03-07 | $26.24 | $26.31 | $26.24 | $26.31 | $20.71 | 1,243 |
| 2016-03-04 | $26.15 | $26.15 | $26.14 | $26.14 | $20.58 | 1,254 |
| 2016-03-03 | $25.80 | $25.82 | $25.60 | $25.82 | $20.33 | 2,103 |
| 2016-03-02 | $25.45 | $25.45 | $25.45 | $25.45 | $20.03 | 265 |
| 2016-03-01 | $25.03 | $25.36 | $25.03 | $25.36 | $19.97 | 4,029 |
| 2016-02-29 | $24.85 | $24.85 | $24.83 | $24.83 | $19.55 | 832 |
| 2016-02-26 | $24.93 | $24.93 | $24.84 | $24.84 | $19.56 | 6,202 |
| 2016-02-25 | $24.70 | $24.70 | $24.70 | $24.70 | $19.45 | 1,067 |
| 2016-02-24 | $24.26 | $24.66 | $24.26 | $24.64 | $19.40 | 4,850 |
| 2016-02-23 | $25.03 | $25.05 | $24.83 | $24.83 | $19.55 | 30,005 |