BTC iShares U.S. Treasury Bond ETF (GOVT) Exchange: BATS
Data as of May 9, 2025
$22.74 ($0.02) 0.09%
BTC iShares U.S. Treasury Bond ETF - Daily Information
Click for more stock information on BTC iShares U.S. Treasury Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $22.75 |
| Previous Close | $22.74 |
| High | $22.78 |
| Low | $22.73 |
| Adjusted Open | $22.75 |
| Previous Adjusted Close | $22.74 |
| Adjusted High | $22.78 |
| Adjusted Low | $22.73 |
Invest in BTC iShares U.S. Treasury Bond ETF (GOVT)
Historical Stock Data for BTC iShares U.S. Treasury Bond ETF (GOVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $22.75 | $22.78 | $22.73 | $22.74 | $22.74 | 6,068,771 |
| 2025-05-08 | $22.83 | $22.84 | $22.72 | $22.72 | $22.72 | 8,304,428 |
| 2025-05-07 | $22.83 | $22.88 | $22.82 | $22.85 | $22.85 | 15,425,014 |
| 2025-05-06 | $22.76 | $22.81 | $22.74 | $22.81 | $22.81 | 10,517,210 |
| 2025-05-05 | $22.79 | $22.80 | $22.73 | $22.77 | $22.77 | 15,577,757 |
| 2025-05-02 | $22.84 | $22.86 | $22.77 | $22.81 | $22.81 | 12,943,929 |
| 2025-05-01 | $23.02 | $23.02 | $22.88 | $22.91 | $22.91 | 13,961,203 |
| 2025-04-30 | $23.04 | $23.08 | $23.03 | $23.08 | $23.02 | 21,078,957 |
| 2025-04-29 | $22.98 | $23.06 | $22.98 | $23.06 | $23.00 | 11,078,117 |
| 2025-04-28 | $22.91 | $23.00 | $22.90 | $22.99 | $22.93 | 14,069,773 |
| 2025-04-25 | $22.90 | $22.93 | $22.88 | $22.92 | $22.86 | 6,827,717 |
| 2025-04-24 | $22.83 | $22.86 | $22.81 | $22.86 | $22.80 | 9,456,221 |
| 2025-04-23 | $22.89 | $22.92 | $22.74 | $22.77 | $22.71 | 13,697,308 |
| 2025-04-22 | $22.75 | $22.79 | $22.73 | $22.74 | $22.68 | 8,046,165 |
| 2025-04-21 | $22.75 | $22.82 | $22.71 | $22.72 | $22.65 | 13,305,230 |
| 2025-04-17 | $22.84 | $22.87 | $22.79 | $22.81 | $22.75 | 8,827,001 |
| 2025-04-16 | $22.81 | $22.88 | $22.77 | $22.86 | $22.80 | 15,412,034 |
| 2025-04-15 | $22.73 | $22.83 | $22.73 | $22.79 | $22.73 | 10,016,347 |
| 2025-04-14 | $22.70 | $22.77 | $22.67 | $22.75 | $22.69 | 8,482,676 |
| 2025-04-11 | $22.60 | $22.67 | $22.50 | $22.64 | $22.64 | 13,419,574 |
| 2025-04-10 | $22.76 | $22.82 | $22.67 | $22.69 | $22.69 | 20,305,408 |
| 2025-04-09 | $22.74 | $22.82 | $22.63 | $22.82 | $22.82 | 41,345,671 |
| 2025-04-08 | $22.86 | $22.98 | $22.84 | $22.85 | $22.85 | 19,502,998 |
| 2025-04-07 | $23.16 | $23.18 | $22.93 | $22.95 | $22.95 | 39,958,293 |
| 2025-04-04 | $23.29 | $23.34 | $23.17 | $23.17 | $23.17 | 18,103,397 |
| 2025-04-03 | $23.13 | $23.18 | $23.08 | $23.12 | $23.12 | 14,315,758 |
| 2025-04-02 | $23.05 | $23.05 | $22.89 | $22.95 | $22.95 | 11,442,097 |
| 2025-04-01 | $22.96 | $23.02 | $22.95 | $22.97 | $22.97 | 33,591,799 |
| 2025-03-31 | $23.01 | $23.02 | $22.93 | $22.99 | $22.91 | 13,515,810 |
| 2025-03-28 | $22.88 | $22.94 | $22.87 | $22.93 | $22.93 | 7,963,413 |
| 2025-03-27 | $22.79 | $22.80 | $22.76 | $22.79 | $22.79 | 7,423,157 |
| 2025-03-26 | $22.82 | $22.83 | $22.78 | $22.80 | $22.80 | 6,799,243 |
| 2025-03-25 | $22.82 | $22.86 | $22.81 | $22.84 | $22.84 | 12,903,256 |
| 2025-03-24 | $22.87 | $22.88 | $22.81 | $22.82 | $22.82 | 6,228,488 |
| 2025-03-21 | $22.97 | $22.98 | $22.91 | $22.92 | $22.92 | 8,368,316 |
| 2025-03-20 | $23.01 | $23.02 | $22.92 | $22.94 | $22.94 | 7,265,377 |
| 2025-03-19 | $22.85 | $22.92 | $22.81 | $22.92 | $22.92 | 6,952,789 |
| 2025-03-18 | $22.81 | $22.89 | $22.81 | $22.87 | $22.87 | 8,235,109 |
| 2025-03-17 | $22.86 | $22.90 | $22.82 | $22.84 | $22.84 | 15,624,235 |
| 2025-03-14 | $22.84 | $22.86 | $22.81 | $22.82 | $22.82 | 65,044,593 |
| 2025-03-13 | $22.79 | $22.90 | $22.77 | $22.88 | $22.88 | 36,925,302 |
| 2025-03-12 | $22.81 | $22.86 | $22.80 | $22.81 | $22.81 | 54,016,368 |
| 2025-03-11 | $22.92 | $22.97 | $22.84 | $22.87 | $22.87 | 21,952,837 |
| 2025-03-10 | $22.90 | $22.96 | $22.89 | $22.93 | $22.93 | 24,008,372 |
| 2025-03-07 | $22.91 | $22.92 | $22.79 | $22.81 | $22.81 | 16,621,143 |
| 2025-03-06 | $22.84 | $22.87 | $22.77 | $22.84 | $22.84 | 13,886,953 |
| 2025-03-05 | $22.95 | $22.96 | $22.83 | $22.84 | $22.84 | 17,303,175 |
| 2025-03-04 | $23.01 | $23.06 | $22.90 | $22.93 | $22.93 | 10,685,390 |
| 2025-03-03 | $22.88 | $23.00 | $22.86 | $22.99 | $22.99 | 6,397,861 |
| 2025-02-28 | $22.94 | $23.00 | $22.91 | $23.00 | $23.00 | 7,226,518 |
| 2025-02-27 | $22.86 | $22.91 | $22.85 | $22.90 | $22.90 | 6,446,111 |
| 2025-02-26 | $22.86 | $22.93 | $22.84 | $22.92 | $22.92 | 20,754,685 |
| 2025-02-25 | $22.84 | $22.88 | $22.82 | $22.87 | $22.87 | 6,173,303 |
| 2025-02-24 | $22.68 | $22.75 | $22.67 | $22.74 | $22.74 | 6,290,602 |
| 2025-02-21 | $22.62 | $22.72 | $22.61 | $22.70 | $22.70 | 6,358,808 |
| 2025-02-20 | $22.58 | $22.62 | $22.58 | $22.60 | $22.60 | 9,205,870 |
| 2025-02-19 | $22.53 | $22.58 | $22.52 | $22.57 | $22.57 | 4,765,427 |
| 2025-02-18 | $22.57 | $22.60 | $22.53 | $22.54 | $22.54 | 6,806,177 |
| 2025-02-14 | $22.63 | $22.67 | $22.62 | $22.63 | $22.63 | 7,692,494 |
| 2025-02-13 | $22.52 | $22.57 | $22.51 | $22.56 | $22.56 | 5,276,716 |
| 2025-02-12 | $22.44 | $22.45 | $22.40 | $22.43 | $22.43 | 8,139,626 |
| 2025-02-11 | $22.55 | $22.57 | $22.54 | $22.55 | $22.55 | 5,180,106 |
| 2025-02-10 | $22.61 | $22.64 | $22.58 | $22.59 | $22.59 | 22,882,556 |
| 2025-02-07 | $22.61 | $22.62 | $22.57 | $22.59 | $22.59 | 5,275,964 |
| 2025-02-06 | $22.65 | $22.69 | $22.63 | $22.66 | $22.66 | 6,957,294 |
| 2025-02-05 | $22.65 | $22.71 | $22.63 | $22.67 | $22.67 | 5,852,929 |
| 2025-02-04 | $22.48 | $22.57 | $22.48 | $22.57 | $22.57 | 7,654,231 |
| 2025-02-03 | $22.57 | $22.62 | $22.49 | $22.53 | $22.53 | 14,982,302 |
| 2025-01-31 | $22.61 | $22.64 | $22.54 | $22.58 | $22.51 | 6,437,230 |
| 2025-01-30 | $22.60 | $22.63 | $22.59 | $22.60 | $22.53 | 6,292,330 |
| 2025-01-29 | $22.60 | $22.62 | $22.52 | $22.56 | $22.49 | 5,883,736 |
| 2025-01-28 | $22.54 | $22.59 | $22.53 | $22.59 | $22.52 | 5,685,911 |
| 2025-01-27 | $22.58 | $22.60 | $22.54 | $22.59 | $22.52 | 7,693,506 |
| 2025-01-24 | $22.43 | $22.50 | $22.43 | $22.48 | $22.41 | 6,871,390 |
| 2025-01-23 | $22.42 | $22.45 | $22.41 | $22.43 | $22.36 | 12,735,902 |
| 2025-01-22 | $22.51 | $22.52 | $22.46 | $22.48 | $22.41 | 7,021,870 |
| 2025-01-21 | $22.51 | $22.53 | $22.49 | $22.52 | $22.45 | 11,099,100 |
| 2025-01-17 | $22.48 | $22.49 | $22.45 | $22.46 | $22.39 | 4,592,040 |
| 2025-01-16 | $22.40 | $22.49 | $22.37 | $22.46 | $22.39 | 8,750,038 |
| 2025-01-15 | $22.41 | $22.44 | $22.38 | $22.41 | $22.34 | 7,365,282 |
| 2025-01-14 | $22.26 | $22.27 | $22.23 | $22.25 | $22.18 | 19,721,246 |
| 2025-01-13 | $22.27 | $22.28 | $22.23 | $22.26 | $22.19 | 9,230,135 |
| 2025-01-10 | $22.30 | $22.33 | $22.25 | $22.27 | $22.20 | 9,121,178 |
| 2025-01-08 | $22.33 | $22.38 | $22.32 | $22.38 | $22.31 | 6,276,395 |
| 2025-01-07 | $22.41 | $22.42 | $22.33 | $22.35 | $22.28 | 10,450,176 |
| 2025-01-06 | $22.42 | $22.45 | $22.39 | $22.43 | $22.36 | 8,376,875 |
| 2025-01-03 | $22.49 | $22.50 | $22.43 | $22.44 | $22.44 | 4,879,443 |
| 2025-01-02 | $22.60 | $22.60 | $22.44 | $22.47 | $22.47 | 4,540,486 |
| 2024-12-31 | $22.51 | $22.98 | $22.45 | $22.98 | $22.98 | 20,370,747 |
| 2024-12-30 | $22.47 | $22.49 | $22.46 | $22.48 | $22.48 | 8,592,032 |
| 2024-12-27 | $22.41 | $22.45 | $22.38 | $22.39 | $22.39 | 5,033,706 |
| 2024-12-26 | $22.37 | $22.44 | $22.37 | $22.44 | $22.44 | 5,275,004 |
| 2024-12-24 | $22.36 | $22.43 | $22.36 | $22.42 | $22.42 | 7,074,872 |
| 2024-12-23 | $22.45 | $22.47 | $22.39 | $22.41 | $22.41 | 8,295,581 |
| 2024-12-20 | $22.51 | $22.53 | $22.46 | $22.47 | $22.47 | 6,644,827 |
| 2024-12-19 | $22.43 | $22.45 | $22.39 | $22.43 | $22.43 | 14,430,368 |
| 2024-12-18 | $22.61 | $22.64 | $22.48 | $22.49 | $22.49 | 7,298,317 |
| 2024-12-17 | $22.67 | $22.71 | $22.67 | $22.69 | $22.62 | 6,139,957 |
| 2024-12-16 | $22.69 | $22.70 | $22.65 | $22.68 | $22.61 | 5,687,051 |
| 2024-12-13 | $22.71 | $22.72 | $22.65 | $22.67 | $22.60 | 11,134,741 |
| 2024-12-12 | $22.78 | $22.80 | $22.73 | $22.74 | $22.67 | 6,549,490 |
| 2024-12-11 | $22.89 | $22.91 | $22.81 | $22.82 | $22.75 | 4,801,160 |
| 2024-12-10 | $22.86 | $22.89 | $22.85 | $22.87 | $22.80 | 6,846,666 |
| 2024-12-09 | $22.95 | $22.95 | $22.90 | $22.92 | $22.85 | 7,852,251 |
| 2024-12-06 | $22.99 | $23.01 | $22.94 | $22.98 | $22.91 | 4,847,899 |
| 2024-12-05 | $22.88 | $22.94 | $22.88 | $22.93 | $22.86 | 4,880,084 |
| 2024-12-04 | $22.80 | $22.93 | $22.80 | $22.93 | $22.86 | 12,614,911 |
| 2024-12-03 | $22.91 | $22.92 | $22.83 | $22.85 | $22.78 | 15,239,756 |
| 2024-12-02 | $22.89 | $22.91 | $22.81 | $22.90 | $22.83 | 7,434,510 |
| 2024-11-29 | $22.94 | $22.95 | $22.91 | $22.95 | $22.82 | 2,482,360 |
| 2024-11-27 | $22.87 | $22.90 | $22.84 | $22.87 | $22.74 | 7,399,132 |
| 2024-11-26 | $22.79 | $22.81 | $22.75 | $22.81 | $22.68 | 9,343,379 |
| 2024-11-25 | $22.79 | $22.84 | $22.77 | $22.84 | $22.71 | 8,307,252 |
| 2024-11-22 | $22.66 | $22.67 | $22.62 | $22.64 | $22.51 | 9,471,999 |
| 2024-11-21 | $22.66 | $22.69 | $22.61 | $22.63 | $22.50 | 5,139,880 |
| 2024-11-20 | $22.63 | $22.69 | $22.63 | $22.65 | $22.52 | 8,729,321 |
| 2024-11-19 | $22.70 | $22.71 | $22.67 | $22.68 | $22.55 | 6,713,322 |
| 2024-11-18 | $22.59 | $22.65 | $22.57 | $22.64 | $22.51 | 5,819,263 |
| 2024-11-15 | $22.58 | $22.67 | $22.54 | $22.62 | $22.62 | 13,196,386 |
| 2024-11-14 | $22.65 | $22.68 | $22.59 | $22.61 | $22.61 | 7,415,395 |
| 2024-11-13 | $22.70 | $22.71 | $22.58 | $22.60 | $22.60 | 5,713,047 |
| 2024-11-12 | $22.66 | $22.70 | $22.60 | $22.61 | $22.61 | 5,027,640 |
| 2024-11-11 | $22.73 | $22.74 | $22.69 | $22.73 | $22.73 | 4,514,559 |
| 2024-11-08 | $22.76 | $22.81 | $22.74 | $22.77 | $22.77 | 7,096,844 |
| 2024-11-07 | $22.66 | $22.75 | $22.65 | $22.72 | $22.72 | 5,086,490 |
| 2024-11-06 | $22.55 | $22.65 | $22.55 | $22.60 | $22.60 | 9,243,410 |
| 2024-11-05 | $22.75 | $22.80 | $22.69 | $22.79 | $22.79 | 8,247,060 |
| 2024-11-04 | $22.79 | $22.81 | $22.72 | $22.77 | $22.77 | 5,511,247 |
| 2024-11-01 | $22.81 | $22.82 | $22.66 | $22.67 | $22.67 | 9,107,733 |
| 2024-10-31 | $22.80 | $22.86 | $22.76 | $22.82 | $22.76 | 7,049,719 |
| 2024-10-30 | $22.88 | $22.93 | $22.81 | $22.82 | $22.75 | 4,351,702 |
| 2024-10-29 | $22.76 | $22.84 | $22.74 | $22.84 | $22.77 | 11,645,399 |
| 2024-10-28 | $22.87 | $22.87 | $22.78 | $22.83 | $22.77 | 9,357,342 |
| 2024-10-25 | $22.94 | $22.94 | $22.84 | $22.86 | $22.80 | 4,451,702 |
| 2024-10-24 | $22.87 | $22.93 | $22.85 | $22.90 | $22.83 | 5,588,375 |
| 2024-10-23 | $22.84 | $22.88 | $22.83 | $22.86 | $22.80 | 7,830,979 |
| 2024-10-22 | $22.92 | $22.94 | $22.88 | $22.90 | $22.84 | 7,566,555 |
| 2024-10-21 | $22.97 | $22.98 | $22.90 | $22.91 | $22.85 | 7,273,174 |
| 2024-10-18 | $23.05 | $23.06 | $23.03 | $23.04 | $22.97 | 6,728,595 |
| 2024-10-17 | $23.03 | $23.05 | $23.00 | $23.02 | $22.95 | 5,360,805 |
| 2024-10-16 | $23.13 | $23.15 | $23.11 | $23.12 | $23.06 | 11,100,973 |
| 2024-10-15 | $23.07 | $23.10 | $23.05 | $23.10 | $23.03 | 10,921,442 |
| 2024-10-14 | $22.94 | $23.00 | $22.94 | $23.00 | $22.94 | 3,141,698 |
| 2024-10-11 | $23.00 | $23.04 | $22.99 | $23.02 | $22.96 | 26,433,160 |
| 2024-10-10 | $23.01 | $23.03 | $22.96 | $23.01 | $22.95 | 11,256,642 |
| 2024-10-09 | $23.06 | $23.06 | $23.01 | $23.02 | $22.96 | 40,038,603 |
| 2024-10-08 | $23.03 | $23.09 | $23.03 | $23.09 | $23.03 | 6,445,569 |
| 2024-10-07 | $23.07 | $23.10 | $23.05 | $23.06 | $23.00 | 7,017,457 |
| 2024-10-04 | $23.14 | $23.19 | $23.12 | $23.13 | $23.07 | 6,230,280 |
| 2024-10-03 | $23.35 | $23.37 | $23.30 | $23.30 | $23.24 | 4,239,870 |
| 2024-10-02 | $23.37 | $23.40 | $23.34 | $23.39 | $23.32 | 5,610,152 |
| 2024-10-01 | $23.57 | $23.57 | $23.43 | $23.45 | $23.38 | 6,828,778 |
| 2024-09-30 | $23.49 | $23.50 | $23.42 | $23.45 | $23.32 | 5,413,017 |
| 2024-09-27 | $23.48 | $23.52 | $23.46 | $23.51 | $23.38 | 3,520,089 |
| 2024-09-26 | $23.45 | $23.47 | $23.40 | $23.44 | $23.31 | 8,237,336 |
| 2024-09-25 | $23.49 | $23.49 | $23.44 | $23.45 | $23.32 | 4,989,394 |
| 2024-09-24 | $23.45 | $23.53 | $23.43 | $23.52 | $23.39 | 3,933,503 |
| 2024-09-23 | $23.48 | $23.53 | $23.43 | $23.50 | $23.37 | 4,912,637 |
| 2024-09-20 | $23.49 | $23.54 | $23.47 | $23.51 | $23.51 | 5,185,620 |
| 2024-09-19 | $23.49 | $23.52 | $23.47 | $23.52 | $23.52 | 5,383,008 |
| 2024-09-18 | $23.56 | $23.69 | $23.52 | $23.53 | $23.53 | 8,377,327 |
| 2024-09-17 | $23.65 | $23.66 | $23.60 | $23.62 | $23.62 | 5,039,537 |
| 2024-09-16 | $23.62 | $23.66 | $23.59 | $23.66 | $23.66 | 6,755,302 |
| 2024-09-13 | $23.60 | $23.61 | $23.56 | $23.60 | $23.60 | 6,373,030 |
| 2024-09-12 | $23.56 | $23.58 | $23.51 | $23.55 | $23.55 | 10,638,235 |
| 2024-09-11 | $23.56 | $23.65 | $23.55 | $23.59 | $23.59 | 7,551,993 |
| 2024-09-10 | $23.52 | $23.61 | $23.51 | $23.61 | $23.61 | 10,130,185 |
| 2024-09-09 | $23.48 | $23.53 | $23.45 | $23.52 | $23.52 | 14,097,499 |
| 2024-09-06 | $23.47 | $23.58 | $23.42 | $23.49 | $23.49 | 7,005,467 |
| 2024-09-05 | $23.46 | $23.47 | $23.39 | $23.46 | $23.46 | 4,657,807 |
| 2024-09-04 | $23.32 | $23.42 | $23.31 | $23.42 | $23.42 | 6,211,074 |
| 2024-09-03 | $23.28 | $23.31 | $23.25 | $23.29 | $23.29 | 7,631,433 |
| 2024-08-30 | $23.31 | $23.33 | $23.23 | $23.24 | $23.24 | 6,653,929 |
| 2024-08-29 | $23.29 | $23.31 | $23.26 | $23.30 | $23.30 | 4,085,850 |
| 2024-08-28 | $23.35 | $23.36 | $23.32 | $23.33 | $23.33 | 3,567,620 |
| 2024-08-27 | $23.29 | $23.35 | $23.28 | $23.34 | $23.34 | 3,984,532 |
| 2024-08-26 | $23.39 | $23.40 | $23.33 | $23.35 | $23.35 | 3,977,730 |
| 2024-08-23 | $23.31 | $23.37 | $23.29 | $23.36 | $23.36 | 3,962,094 |
| 2024-08-22 | $23.31 | $23.32 | $23.24 | $23.28 | $23.28 | 4,262,111 |
| 2024-08-21 | $23.34 | $23.41 | $23.30 | $23.37 | $23.37 | 5,325,920 |
| 2024-08-20 | $23.29 | $23.34 | $23.28 | $23.33 | $23.33 | 6,632,015 |
| 2024-08-19 | $23.22 | $23.28 | $23.21 | $23.25 | $23.25 | 15,990,394 |
| 2024-08-16 | $23.22 | $23.23 | $23.18 | $23.23 | $23.23 | 8,764,068 |
| 2024-08-15 | $23.14 | $23.18 | $23.13 | $23.18 | $23.18 | 6,163,652 |
| 2024-08-14 | $23.27 | $23.33 | $23.26 | $23.30 | $23.30 | 4,132,109 |
| 2024-08-13 | $23.26 | $23.27 | $23.23 | $23.27 | $23.27 | 2,900,562 |
| 2024-08-12 | $23.12 | $23.20 | $23.11 | $23.19 | $23.19 | 4,241,957 |
| 2024-08-09 | $23.17 | $23.17 | $23.12 | $23.13 | $23.13 | 8,211,721 |
| 2024-08-08 | $23.04 | $23.09 | $23.03 | $23.08 | $23.08 | 4,726,566 |
| 2024-08-07 | $23.14 | $23.16 | $23.09 | $23.13 | $23.13 | 5,705,366 |
| 2024-08-06 | $23.31 | $23.32 | $23.18 | $23.18 | $23.18 | 11,249,005 |
| 2024-08-05 | $23.47 | $23.51 | $23.28 | $23.36 | $23.36 | 12,019,686 |
| 2024-08-02 | $23.23 | $23.35 | $23.22 | $23.35 | $23.35 | 8,628,317 |
| 2024-08-01 | $22.99 | $23.07 | $22.98 | $23.04 | $23.04 | 6,633,600 |
| 2024-07-31 | $22.93 | $23.01 | $22.90 | $23.01 | $22.95 | 6,063,075 |
| 2024-07-30 | $22.87 | $22.91 | $22.84 | $22.88 | $22.82 | 3,825,941 |
| 2024-07-29 | $22.86 | $22.87 | $22.83 | $22.85 | $22.78 | 6,996,682 |
| 2024-07-26 | $22.81 | $22.83 | $22.79 | $22.82 | $22.75 | 3,381,616 |
| 2024-07-25 | $22.72 | $22.80 | $22.72 | $22.74 | $22.68 | 4,397,490 |
| 2024-07-24 | $22.77 | $22.80 | $22.69 | $22.70 | $22.64 | 4,829,186 |
| 2024-07-23 | $22.75 | $22.78 | $22.73 | $22.74 | $22.68 | 5,527,147 |
| 2024-07-22 | $22.77 | $22.78 | $22.69 | $22.73 | $22.67 | 4,433,197 |
| 2024-07-19 | $22.76 | $22.77 | $22.74 | $22.75 | $22.69 | 2,498,050 |
| 2024-07-18 | $22.82 | $22.85 | $22.79 | $22.79 | $22.73 | 3,965,136 |
| 2024-07-17 | $22.82 | $22.86 | $22.80 | $22.85 | $22.79 | 5,301,860 |
| 2024-07-16 | $22.80 | $22.85 | $22.77 | $22.85 | $22.78 | 5,873,504 |
| 2024-07-15 | $22.76 | $22.79 | $22.74 | $22.76 | $22.70 | 4,217,642 |
| 2024-07-12 | $22.78 | $22.82 | $22.76 | $22.82 | $22.75 | 2,970,632 |
| 2024-07-11 | $22.78 | $22.81 | $22.76 | $22.77 | $22.71 | 5,189,072 |
| 2024-07-10 | $22.66 | $22.67 | $22.63 | $22.65 | $22.59 | 4,270,363 |
| 2024-07-09 | $22.63 | $22.66 | $22.59 | $22.64 | $22.58 | 3,959,114 |
| 2024-07-08 | $22.65 | $22.67 | $22.62 | $22.65 | $22.59 | 2,789,215 |
| 2024-07-05 | $22.62 | $22.67 | $22.59 | $22.66 | $22.59 | 3,753,418 |
| 2024-07-03 | $22.49 | $22.57 | $22.48 | $22.56 | $22.50 | 3,276,087 |
| 2024-07-02 | $22.45 | $22.47 | $22.41 | $22.44 | $22.38 | 4,778,821 |
| 2024-07-01 | $22.42 | $22.47 | $22.37 | $22.38 | $22.32 | 5,805,187 |
| 2024-06-28 | $22.71 | $22.71 | $22.57 | $22.57 | $22.57 | 8,310,793 |
| 2024-06-27 | $22.66 | $22.69 | $22.66 | $22.67 | $22.67 | 3,537,518 |
| 2024-06-26 | $22.64 | $22.66 | $22.62 | $22.63 | $22.63 | 8,739,205 |
| 2024-06-25 | $22.71 | $22.74 | $22.70 | $22.74 | $22.74 | 3,293,331 |
| 2024-06-24 | $22.70 | $22.72 | $22.68 | $22.72 | $22.72 | 5,465,167 |
| 2024-06-21 | $22.73 | $22.75 | $22.67 | $22.70 | $22.70 | 4,468,530 |
| 2024-06-20 | $22.66 | $22.70 | $22.64 | $22.70 | $22.70 | 5,902,759 |
| 2024-06-18 | $22.70 | $22.76 | $22.68 | $22.75 | $22.75 | 3,685,450 |
| 2024-06-17 | $22.65 | $22.67 | $22.63 | $22.66 | $22.66 | 4,039,963 |
| 2024-06-14 | $22.73 | $22.76 | $22.71 | $22.75 | $22.75 | 5,058,350 |
| 2024-06-13 | $22.66 | $22.72 | $22.63 | $22.69 | $22.69 | 5,294,079 |
| 2024-06-12 | $22.64 | $22.69 | $22.57 | $22.58 | $22.58 | 6,052,195 |
| 2024-06-11 | $22.43 | $22.50 | $22.41 | $22.49 | $22.49 | 6,067,565 |
| 2024-06-10 | $22.42 | $22.42 | $22.39 | $22.41 | $22.41 | 3,787,866 |
| 2024-06-07 | $22.48 | $22.48 | $22.44 | $22.44 | $22.44 | 4,017,721 |
| 2024-06-06 | $22.60 | $22.64 | $22.59 | $22.63 | $22.63 | 9,032,264 |
| 2024-06-05 | $22.59 | $22.63 | $22.53 | $22.63 | $22.63 | 4,608,493 |
| 2024-06-04 | $22.52 | $22.59 | $22.51 | $22.56 | $22.56 | 3,080,513 |
| 2024-06-03 | $22.38 | $22.47 | $22.37 | $22.47 | $22.47 | 4,926,653 |
| 2024-05-31 | $22.38 | $22.42 | $22.37 | $22.41 | $22.35 | 3,246,508 |
| 2024-05-30 | $22.31 | $22.34 | $22.29 | $22.33 | $22.27 | 4,825,920 |
| 2024-05-29 | $22.28 | $22.29 | $22.22 | $22.25 | $22.19 | 4,293,705 |
| 2024-05-28 | $22.45 | $22.45 | $22.32 | $22.33 | $22.27 | 5,597,804 |
| 2024-05-24 | $22.40 | $22.43 | $22.38 | $22.43 | $22.37 | 3,249,366 |
| 2024-05-23 | $22.47 | $22.48 | $22.38 | $22.41 | $22.35 | 3,794,624 |
| 2024-05-22 | $22.44 | $22.48 | $22.43 | $22.47 | $22.41 | 4,063,426 |
| 2024-05-21 | $22.48 | $22.50 | $22.47 | $22.48 | $22.42 | 4,374,523 |
| 2024-05-20 | $22.44 | $22.46 | $22.43 | $22.44 | $22.38 | 4,646,754 |
| 2024-05-17 | $22.48 | $22.50 | $22.46 | $22.47 | $22.47 | 6,476,955 |
| 2024-05-16 | $22.55 | $22.56 | $22.51 | $22.51 | $22.51 | 4,072,139 |
| 2024-05-15 | $22.51 | $22.55 | $22.49 | $22.54 | $22.54 | 5,211,533 |
| 2024-05-14 | $22.40 | $22.42 | $22.38 | $22.42 | $22.42 | 3,996,085 |
| 2024-05-13 | $22.38 | $22.39 | $22.36 | $22.37 | $22.37 | 3,287,666 |
| 2024-05-10 | $22.37 | $22.37 | $22.33 | $22.34 | $22.34 | 3,119,709 |
| 2024-05-09 | $22.33 | $22.41 | $22.33 | $22.39 | $22.39 | 4,062,051 |
| 2024-05-08 | $22.36 | $22.37 | $22.34 | $22.35 | $22.35 | 4,435,611 |
| 2024-05-07 | $22.41 | $22.43 | $22.37 | $22.39 | $22.39 | 5,786,380 |
| 2024-05-06 | $22.34 | $22.36 | $22.32 | $22.34 | $22.34 | 6,139,875 |
| 2024-05-03 | $22.36 | $22.40 | $22.28 | $22.33 | $22.33 | 5,546,423 |
| 2024-05-02 | $22.16 | $22.24 | $22.14 | $22.23 | $22.23 | 4,762,090 |
| 2024-05-01 | $22.14 | $22.22 | $22.11 | $22.16 | $22.16 | 7,490,519 |
| 2024-04-30 | $22.16 | $22.20 | $22.13 | $22.16 | $22.10 | 5,022,986 |
| 2024-04-29 | $22.20 | $22.23 | $22.18 | $22.22 | $22.16 | 9,071,828 |
| 2024-04-26 | $22.16 | $22.19 | $22.15 | $22.16 | $22.10 | 4,752,787 |
| 2024-04-25 | $22.09 | $22.13 | $22.08 | $22.12 | $22.06 | 6,540,133 |
| 2024-04-24 | $22.19 | $22.20 | $22.14 | $22.17 | $22.11 | 6,935,998 |
| 2024-04-23 | $22.19 | $22.27 | $22.17 | $22.23 | $22.17 | 6,898,126 |
| 2024-04-22 | $22.17 | $22.22 | $22.17 | $22.21 | $22.15 | 6,423,889 |
| 2024-04-19 | $22.22 | $22.23 | $22.18 | $22.21 | $22.15 | 10,929,759 |
| 2024-04-18 | $22.22 | $22.22 | $22.16 | $22.18 | $22.12 | 11,329,355 |
| 2024-04-17 | $22.19 | $22.24 | $22.16 | $22.23 | $22.17 | 8,528,660 |
| 2024-04-16 | $22.13 | $22.16 | $22.10 | $22.13 | $22.07 | 6,938,520 |
| 2024-04-15 | $22.20 | $22.20 | $22.13 | $22.19 | $22.13 | 10,367,818 |
| 2024-04-12 | $22.32 | $22.35 | $22.30 | $22.30 | $22.24 | 6,876,080 |
| 2024-04-11 | $22.29 | $22.30 | $22.21 | $22.24 | $22.18 | 10,177,269 |
| 2024-04-10 | $22.34 | $22.35 | $22.23 | $22.25 | $22.19 | 11,712,825 |
| 2024-04-09 | $22.46 | $22.51 | $22.46 | $22.49 | $22.43 | 4,365,397 |
| 2024-04-08 | $22.41 | $22.44 | $22.39 | $22.42 | $22.42 | 5,018,864 |
| 2024-04-05 | $22.47 | $22.52 | $22.44 | $22.45 | $22.45 | 4,528,914 |
| 2024-04-04 | $22.54 | $22.57 | $22.49 | $22.56 | $22.56 | 5,400,557 |
| 2024-04-03 | $22.42 | $22.50 | $22.40 | $22.49 | $22.49 | 5,962,315 |
| 2024-04-02 | $22.45 | $22.49 | $22.42 | $22.48 | $22.48 | 6,285,360 |
| 2024-04-01 | $22.60 | $22.61 | $22.50 | $22.51 | $22.51 | 8,145,635 |
| 2024-03-28 | $22.71 | $22.77 | $22.70 | $22.77 | $22.77 | 8,086,482 |
| 2024-03-27 | $22.70 | $22.76 | $22.69 | $22.74 | $22.74 | 5,614,549 |
| 2024-03-26 | $22.64 | $22.68 | $22.62 | $22.68 | $22.68 | 3,648,460 |
| 2024-03-25 | $22.67 | $22.68 | $22.63 | $22.65 | $22.65 | 3,774,288 |
| 2024-03-22 | $22.71 | $22.71 | $22.68 | $22.70 | $22.70 | 5,185,912 |
| 2024-03-21 | $22.63 | $22.65 | $22.59 | $22.61 | $22.61 | 4,605,914 |
| 2024-03-20 | $22.58 | $22.66 | $22.54 | $22.61 | $22.61 | 6,967,186 |
| 2024-03-19 | $22.56 | $22.59 | $22.54 | $22.56 | $22.56 | 5,045,271 |
| 2024-03-18 | $22.53 | $22.54 | $22.50 | $22.52 | $22.52 | 4,715,372 |
| 2024-03-15 | $22.56 | $22.57 | $22.53 | $22.54 | $22.54 | 7,549,528 |
| 2024-03-14 | $22.63 | $22.63 | $22.55 | $22.57 | $22.57 | 23,373,023 |
| 2024-03-13 | $22.70 | $22.72 | $22.68 | $22.69 | $22.69 | 5,147,094 |
| 2024-03-12 | $22.75 | $22.76 | $22.71 | $22.72 | $22.72 | 5,339,795 |
| 2024-03-11 | $22.82 | $22.84 | $22.78 | $22.80 | $22.80 | 7,959,832 |
| 2024-03-08 | $22.84 | $22.85 | $22.81 | $22.82 | $22.82 | 5,100,390 |
| 2024-03-07 | $22.83 | $22.83 | $22.78 | $22.82 | $22.82 | 5,943,321 |
| 2024-03-06 | $22.77 | $22.82 | $22.76 | $22.79 | $22.79 | 7,791,114 |
| 2024-03-05 | $22.74 | $22.78 | $22.71 | $22.75 | $22.75 | 5,705,268 |
| 2024-03-04 | $22.62 | $22.66 | $22.61 | $22.64 | $22.64 | 96,448,684 |
| 2024-03-01 | $22.58 | $22.69 | $22.53 | $22.68 | $22.68 | 5,115,457 |
| 2024-02-29 | $22.63 | $22.67 | $22.62 | $22.65 | $22.60 | 5,503,000 |
| 2024-02-28 | $22.57 | $22.61 | $22.55 | $22.60 | $22.55 | 4,387,988 |
| 2024-02-27 | $22.56 | $22.59 | $22.53 | $22.54 | $22.49 | 5,851,779 |
| 2024-02-26 | $22.62 | $22.62 | $22.54 | $22.58 | $22.53 | 5,453,400 |
| 2024-02-23 | $22.53 | $22.62 | $22.53 | $22.61 | $22.61 | 6,548,791 |
| 2024-02-22 | $22.52 | $22.55 | $22.50 | $22.53 | $22.53 | 5,250,098 |
| 2024-02-21 | $22.59 | $22.59 | $22.51 | $22.53 | $22.53 | 6,249,077 |
| 2024-02-20 | $22.58 | $22.62 | $22.57 | $22.58 | $22.58 | 6,248,966 |
| 2024-02-16 | $22.52 | $22.55 | $22.51 | $22.55 | $22.55 | 5,169,111 |
| 2024-02-15 | $22.64 | $22.66 | $22.59 | $22.62 | $22.62 | 11,015,321 |
| 2024-02-14 | $22.52 | $22.60 | $22.52 | $22.57 | $22.57 | 9,142,841 |
| 2024-02-13 | $22.57 | $22.58 | $22.50 | $22.51 | $22.51 | 11,680,714 |
| 2024-02-12 | $22.70 | $22.71 | $22.66 | $22.70 | $22.70 | 3,700,082 |
| 2024-02-09 | $22.67 | $22.69 | $22.66 | $22.68 | $22.68 | 7,393,760 |
| 2024-02-08 | $22.71 | $22.74 | $22.68 | $22.70 | $22.70 | 6,348,317 |
| 2024-02-07 | $22.76 | $22.83 | $22.75 | $22.75 | $22.75 | 8,421,741 |
| 2024-02-06 | $22.71 | $22.80 | $22.71 | $22.79 | $22.79 | 8,592,178 |
| 2024-02-05 | $22.75 | $22.76 | $22.68 | $22.69 | $22.69 | 7,324,780 |
| 2024-02-02 | $22.89 | $22.92 | $22.82 | $22.86 | $22.86 | 6,471,134 |
| 2024-02-01 | $23.04 | $23.14 | $23.00 | $23.08 | $23.08 | 7,577,760 |
| 2024-01-31 | $22.96 | $23.03 | $22.93 | $23.00 | $22.95 | 8,671,519 |
| 2024-01-30 | $22.88 | $22.90 | $22.80 | $22.87 | $22.82 | 9,473,780 |
| 2024-01-29 | $22.80 | $22.87 | $22.78 | $22.85 | $22.79 | 6,415,232 |
| 2024-01-26 | $22.76 | $22.77 | $22.73 | $22.76 | $22.70 | 6,332,367 |
| 2024-01-25 | $22.77 | $22.79 | $22.74 | $22.78 | $22.72 | 21,858,491 |
| 2024-01-24 | $22.82 | $22.82 | $22.69 | $22.70 | $22.65 | 7,978,715 |
| 2024-01-23 | $22.75 | $22.76 | $22.72 | $22.75 | $22.70 | 5,593,948 |
| 2024-01-22 | $22.81 | $22.83 | $22.78 | $22.79 | $22.74 | 5,582,815 |
| 2024-01-19 | $22.71 | $22.75 | $22.68 | $22.74 | $22.74 | 5,592,744 |
| 2024-01-18 | $22.78 | $22.79 | $22.72 | $22.74 | $22.74 | 5,820,273 |
| 2024-01-17 | $22.79 | $22.81 | $22.75 | $22.79 | $22.79 | 6,683,459 |
| 2024-01-16 | $22.91 | $22.94 | $22.82 | $22.84 | $22.84 | 8,002,484 |
| 2024-01-12 | $22.99 | $23.04 | $22.95 | $22.99 | $22.99 | 5,254,687 |
| 2024-01-11 | $22.87 | $22.96 | $22.85 | $22.95 | $22.95 | 10,334,326 |
| 2024-01-10 | $22.92 | $22.93 | $22.85 | $22.85 | $22.85 | 8,446,233 |
| 2024-01-09 | $22.87 | $22.91 | $22.87 | $22.88 | $22.88 | 9,663,747 |
| 2024-01-08 | $22.84 | $22.94 | $22.83 | $22.90 | $22.90 | 6,679,572 |
| 2024-01-05 | $22.83 | $22.96 | $22.82 | $22.83 | $22.83 | 8,128,715 |
| 2024-01-04 | $22.91 | $22.93 | $22.88 | $22.90 | $22.90 | 6,309,980 |
| 2024-01-03 | $22.90 | $23.02 | $22.88 | $23.01 | $23.01 | 7,688,410 |
| 2024-01-02 | $22.96 | $23.00 | $22.95 | $22.97 | $22.97 | 6,256,219 |
| 2023-12-29 | $23.03 | $23.09 | $23.02 | $23.04 | $23.04 | 4,152,146 |
| 2023-12-28 | $23.10 | $23.14 | $23.06 | $23.08 | $23.08 | 4,432,938 |
| 2023-12-27 | $23.07 | $23.14 | $23.06 | $23.13 | $23.13 | 6,619,764 |
| 2023-12-26 | $22.98 | $23.01 | $22.97 | $23.00 | $23.00 | 4,905,588 |
| 2023-12-22 | $23.04 | $23.04 | $22.96 | $22.98 | $22.98 | 6,578,254 |
| 2023-12-21 | $23.06 | $23.08 | $22.98 | $23.00 | $23.00 | 6,485,153 |
| 2023-12-20 | $22.98 | $23.04 | $22.94 | $23.00 | $23.00 | 10,001,887 |
| 2023-12-19 | $22.94 | $22.97 | $22.92 | $22.94 | $22.94 | 7,934,096 |
| 2023-12-18 | $22.92 | $22.92 | $22.88 | $22.91 | $22.91 | 8,362,697 |
| 2023-12-15 | $22.94 | $22.98 | $22.92 | $22.96 | $22.96 | 9,945,680 |
| 2023-12-14 | $22.90 | $22.99 | $22.88 | $22.97 | $22.97 | 13,593,712 |
| 2023-12-13 | $22.65 | $22.87 | $22.63 | $22.86 | $22.79 | 12,992,335 |
| 2023-12-12 | $22.56 | $22.60 | $22.54 | $22.59 | $22.53 | 18,133,406 |
| 2023-12-11 | $22.53 | $22.57 | $22.49 | $22.57 | $22.51 | 21,058,250 |
| 2023-12-08 | $22.58 | $22.62 | $22.53 | $22.57 | $22.51 | 17,646,728 |
| 2023-12-07 | $22.67 | $22.73 | $22.66 | $22.68 | $22.62 | 34,466,757 |
| 2023-12-06 | $22.67 | $22.72 | $22.64 | $22.69 | $22.63 | 31,189,366 |
| 2023-12-05 | $22.56 | $22.63 | $22.55 | $22.62 | $22.56 | 20,000,753 |
| 2023-12-04 | $22.48 | $22.52 | $22.44 | $22.49 | $22.43 | 21,192,162 |
| 2023-12-01 | $22.38 | $22.56 | $22.37 | $22.55 | $22.49 | 8,365,858 |
| 2023-11-30 | $22.46 | $22.46 | $22.40 | $22.43 | $22.32 | 6,537,020 |
| 2023-11-29 | $22.48 | $22.53 | $22.45 | $22.52 | $22.40 | 6,861,596 |
| 2023-11-28 | $22.32 | $22.42 | $22.31 | $22.41 | $22.30 | 10,172,587 |
| 2023-11-27 | $22.27 | $22.34 | $22.26 | $22.34 | $22.22 | 13,358,870 |
| 2023-11-24 | $22.23 | $22.25 | $22.22 | $22.22 | $22.22 | 2,658,108 |
| 2023-11-22 | $22.33 | $22.35 | $22.26 | $22.30 | $22.30 | 6,605,337 |
| 2023-11-21 | $22.30 | $22.32 | $22.25 | $22.30 | $22.30 | 8,183,786 |
| 2023-11-20 | $22.22 | $22.29 | $22.22 | $22.28 | $22.28 | 5,936,574 |
| 2023-11-17 | $22.27 | $22.27 | $22.21 | $22.25 | $22.25 | 8,828,048 |
| 2023-11-16 | $22.22 | $22.27 | $22.21 | $22.23 | $22.23 | 10,847,782 |
| 2023-11-15 | $22.17 | $22.17 | $22.10 | $22.13 | $22.13 | 10,191,209 |
| 2023-11-14 | $22.24 | $22.26 | $22.20 | $22.24 | $22.24 | 14,310,841 |
| 2023-11-13 | $21.96 | $22.02 | $21.93 | $22.02 | $22.02 | 6,168,782 |
| 2023-11-10 | $22.07 | $22.07 | $22.00 | $22.02 | $22.02 | 7,938,584 |
| 2023-11-09 | $22.13 | $22.13 | $21.97 | $22.00 | $22.00 | 8,760,179 |
| 2023-11-08 | $22.10 | $22.17 | $22.09 | $22.16 | $22.16 | 5,537,996 |
| 2023-11-07 | $22.04 | $22.12 | $22.04 | $22.09 | $22.09 | 7,946,010 |
| 2023-11-06 | $22.02 | $22.03 | $21.97 | $22.00 | $22.00 | 16,285,888 |
| 2023-11-03 | $22.15 | $22.18 | $22.07 | $22.08 | $22.08 | 16,007,261 |
| 2023-11-02 | $21.98 | $22.00 | $21.92 | $21.96 | $21.96 | 12,181,098 |
| 2023-11-01 | $21.72 | $21.86 | $21.72 | $21.85 | $21.85 | 13,349,636 |
| 2023-10-31 | $21.77 | $21.81 | $21.73 | $21.73 | $21.67 | 11,088,462 |
| 2023-10-30 | $21.74 | $21.79 | $21.71 | $21.77 | $21.71 | 15,116,334 |
| 2023-10-27 | $21.78 | $21.81 | $21.74 | $21.80 | $21.80 | 7,930,028 |
| 2023-10-26 | $21.69 | $21.80 | $21.69 | $21.80 | $21.80 | 12,615,743 |
| 2023-10-25 | $21.73 | $21.73 | $21.65 | $21.67 | $21.67 | 9,943,580 |
| 2023-10-24 | $21.76 | $21.81 | $21.73 | $21.81 | $21.81 | 13,673,084 |
| 2023-10-23 | $21.65 | $21.80 | $21.62 | $21.76 | $21.76 | 14,835,759 |
| 2023-10-20 | $21.65 | $21.71 | $21.65 | $21.68 | $21.68 | 16,469,145 |
| 2023-10-19 | $21.65 | $21.71 | $21.59 | $21.60 | $21.60 | 47,828,410 |
| 2023-10-18 | $21.69 | $21.72 | $21.64 | $21.68 | $21.68 | 18,192,758 |
| 2023-10-17 | $21.75 | $21.78 | $21.72 | $21.75 | $21.75 | 22,672,364 |
| 2023-10-16 | $21.88 | $21.90 | $21.86 | $21.88 | $21.88 | 6,267,262 |
| 2023-10-13 | $22.00 | $22.00 | $21.95 | $21.99 | $21.99 | 8,149,823 |
| 2023-10-12 | $22.01 | $22.01 | $21.86 | $21.88 | $21.88 | 7,119,690 |
| 2023-10-11 | $22.01 | $22.05 | $21.98 | $22.05 | $22.05 | 13,693,162 |
| 2023-10-10 | $21.89 | $21.99 | $21.87 | $21.95 | $21.95 | 12,433,222 |
| 2023-10-09 | $21.88 | $21.97 | $21.85 | $21.97 | $21.97 | 5,399,179 |
| 2023-10-06 | $21.72 | $21.83 | $21.71 | $21.77 | $21.77 | 14,326,991 |
| 2023-10-05 | $21.88 | $21.89 | $21.84 | $21.87 | $21.87 | 10,643,145 |
| 2023-10-04 | $21.80 | $21.86 | $21.77 | $21.86 | $21.86 | 9,222,846 |
| 2023-10-03 | $21.84 | $21.87 | $21.73 | $21.74 | $21.74 | 27,695,428 |
| 2023-10-02 | $21.93 | $21.94 | $21.85 | $21.88 | $21.88 | 8,012,728 |
| 2023-09-29 | $22.10 | $22.12 | $22.02 | $22.04 | $21.99 | 8,683,604 |
| 2023-09-28 | $21.95 | $22.05 | $21.91 | $22.04 | $21.99 | 27,419,825 |
| 2023-09-27 | $22.09 | $22.10 | $21.95 | $21.99 | $21.94 | 10,397,311 |
| 2023-09-26 | $22.09 | $22.10 | $22.03 | $22.05 | $22.00 | 22,370,091 |
| 2023-09-25 | $22.08 | $22.11 | $22.05 | $22.06 | $22.01 | 7,678,143 |
| 2023-09-22 | $22.13 | $22.20 | $22.12 | $22.19 | $22.19 | 7,212,564 |
| 2023-09-21 | $22.15 | $22.16 | $22.12 | $22.12 | $22.12 | 20,372,997 |
| 2023-09-20 | $22.31 | $22.33 | $22.25 | $22.26 | $22.26 | 5,965,617 |
| 2023-09-19 | $22.29 | $22.32 | $22.26 | $22.27 | $22.27 | 6,310,161 |
| 2023-09-18 | $22.28 | $22.33 | $22.28 | $22.33 | $22.33 | 9,186,344 |
| 2023-09-15 | $22.33 | $22.34 | $22.29 | $22.31 | $22.31 | 8,242,712 |
| 2023-09-14 | $22.40 | $22.41 | $22.34 | $22.35 | $22.35 | 6,298,764 |
| 2023-09-13 | $22.35 | $22.41 | $22.35 | $22.39 | $22.39 | 8,711,667 |
| 2023-09-12 | $22.35 | $22.37 | $22.33 | $22.37 | $22.37 | 7,804,387 |
| 2023-09-11 | $22.35 | $22.36 | $22.33 | $22.35 | $22.35 | 7,604,623 |
| 2023-09-08 | $22.41 | $22.44 | $22.37 | $22.38 | $22.38 | 5,115,809 |
| 2023-09-07 | $22.35 | $22.38 | $22.34 | $22.38 | $22.38 | 4,354,295 |
| 2023-09-06 | $22.37 | $22.38 | $22.30 | $22.32 | $22.32 | 9,865,030 |
| 2023-09-05 | $22.41 | $22.41 | $22.34 | $22.34 | $22.34 | 5,830,473 |
| 2023-09-01 | $22.55 | $22.55 | $22.43 | $22.45 | $22.45 | 5,540,693 |
| 2023-08-31 | $22.59 | $22.63 | $22.57 | $22.61 | $22.55 | 4,850,852 |
| 2023-08-30 | $22.57 | $22.59 | $22.55 | $22.56 | $22.50 | 6,656,770 |
| 2023-08-29 | $22.41 | $22.58 | $22.41 | $22.56 | $22.51 | 8,968,465 |
| 2023-08-28 | $22.44 | $22.45 | $22.41 | $22.44 | $22.39 | 7,295,115 |
| 2023-08-25 | $22.39 | $22.45 | $22.35 | $22.41 | $22.35 | 5,943,924 |
| 2023-08-24 | $22.42 | $22.47 | $22.41 | $22.42 | $22.37 | 5,506,651 |
| 2023-08-23 | $22.39 | $22.47 | $22.39 | $22.47 | $22.42 | 5,776,810 |
| 2023-08-22 | $22.27 | $22.31 | $22.25 | $22.29 | $22.23 | 10,201,062 |
| 2023-08-21 | $22.30 | $22.30 | $22.25 | $22.27 | $22.21 | 7,854,460 |
| 2023-08-18 | $22.36 | $22.41 | $22.35 | $22.38 | $22.32 | 4,073,206 |
| 2023-08-17 | $22.35 | $22.36 | $22.29 | $22.35 | $22.30 | 10,383,991 |
| 2023-08-16 | $22.39 | $22.44 | $22.34 | $22.35 | $22.30 | 6,356,093 |
| 2023-08-15 | $22.42 | $22.47 | $22.40 | $22.41 | $22.41 | 6,038,412 |
| 2023-08-14 | $22.44 | $22.50 | $22.41 | $22.44 | $22.44 | 4,944,740 |
| 2023-08-11 | $22.48 | $22.54 | $22.46 | $22.47 | $22.47 | 5,531,531 |
| 2023-08-10 | $22.65 | $22.68 | $22.53 | $22.53 | $22.53 | 6,883,984 |
| 2023-08-09 | $22.65 | $22.68 | $22.63 | $22.66 | $22.66 | 5,806,029 |
| 2023-08-08 | $22.64 | $22.69 | $22.62 | $22.64 | $22.64 | 7,240,589 |
| 2023-08-07 | $22.58 | $22.59 | $22.54 | $22.56 | $22.56 | 5,814,506 |
| 2023-08-04 | $22.49 | $22.61 | $22.49 | $22.60 | $22.60 | 8,193,816 |
| 2023-08-03 | $22.45 | $22.47 | $22.42 | $22.44 | $22.44 | 6,160,357 |
| 2023-08-02 | $22.55 | $22.57 | $22.50 | $22.56 | $22.56 | 10,246,103 |
| 2023-08-01 | $22.65 | $22.66 | $22.58 | $22.61 | $22.61 | 6,708,354 |
| 2023-07-31 | $22.74 | $22.80 | $22.73 | $22.78 | $22.72 | 6,056,173 |
| 2023-07-28 | $22.73 | $22.77 | $22.71 | $22.76 | $22.70 | 4,903,286 |
| 2023-07-27 | $22.81 | $22.83 | $22.67 | $22.70 | $22.64 | 8,328,290 |
| 2023-07-26 | $22.86 | $22.88 | $22.80 | $22.87 | $22.81 | 9,273,548 |
| 2023-07-25 | $22.79 | $22.84 | $22.78 | $22.82 | $22.76 | 9,316,168 |
| 2023-07-24 | $22.91 | $22.93 | $22.83 | $22.84 | $22.78 | 10,127,370 |
| 2023-07-21 | $22.91 | $22.93 | $22.88 | $22.89 | $22.82 | 30,961,796 |
| 2023-07-20 | $22.92 | $22.93 | $22.85 | $22.88 | $22.82 | 120,139,219 |
| 2023-07-19 | $22.97 | $23.01 | $22.93 | $23.01 | $22.94 | 22,370,490 |
| 2023-07-18 | $22.97 | $22.99 | $22.92 | $22.93 | $22.87 | 5,128,692 |
| 2023-07-17 | $22.90 | $22.93 | $22.87 | $22.91 | $22.84 | 5,243,196 |
| 2023-07-14 | $22.95 | $22.96 | $22.87 | $22.87 | $22.81 | 7,779,713 |
| 2023-07-13 | $22.92 | $22.99 | $22.90 | $22.98 | $22.92 | 7,663,370 |
| 2023-07-12 | $22.79 | $22.87 | $22.76 | $22.83 | $22.77 | 8,918,223 |
| 2023-07-11 | $22.69 | $22.71 | $22.66 | $22.68 | $22.62 | 5,726,874 |
| 2023-07-10 | $22.61 | $22.68 | $22.60 | $22.66 | $22.60 | 5,127,962 |
| 2023-07-07 | $22.58 | $22.64 | $22.58 | $22.59 | $22.53 | 5,416,579 |
| 2023-07-06 | $22.61 | $22.63 | $22.55 | $22.61 | $22.55 | 22,460,033 |
| 2023-07-05 | $22.81 | $22.82 | $22.70 | $22.73 | $22.67 | 6,468,141 |
| 2023-07-03 | $22.86 | $22.92 | $22.80 | $22.81 | $22.75 | 3,750,063 |
| 2023-06-30 | $22.88 | $22.93 | $22.85 | $22.90 | $22.90 | 9,402,911 |
| 2023-06-29 | $22.88 | $22.89 | $22.83 | $22.87 | $22.87 | 8,459,464 |
| 2023-06-28 | $23.01 | $23.05 | $22.97 | $23.04 | $23.04 | 10,190,517 |
| 2023-06-27 | $23.04 | $23.07 | $22.95 | $22.98 | $22.98 | 6,129,583 |
| 2023-06-26 | $23.04 | $23.05 | $23.00 | $23.04 | $23.04 | 6,379,883 |
| 2023-06-23 | $23.07 | $23.07 | $22.97 | $22.99 | $22.99 | 14,497,066 |
| 2023-06-22 | $22.97 | $23.01 | $22.91 | $22.94 | $22.94 | 4,869,924 |
| 2023-06-21 | $22.97 | $23.04 | $22.93 | $23.03 | $23.03 | 6,758,023 |
| 2023-06-20 | $22.99 | $23.05 | $22.99 | $23.02 | $23.02 | 7,331,212 |
| 2023-06-16 | $22.94 | $22.99 | $22.90 | $22.96 | $22.96 | 6,620,092 |
| 2023-06-15 | $23.01 | $23.05 | $22.97 | $23.02 | $23.02 | 6,437,321 |
| 2023-06-14 | $22.93 | $22.96 | $22.84 | $22.90 | $22.90 | 9,083,141 |
| 2023-06-13 | $23.02 | $23.03 | $22.85 | $22.88 | $22.88 | 6,545,685 |
| 2023-06-12 | $22.99 | $23.00 | $22.91 | $22.99 | $22.99 | 6,351,067 |
| 2023-06-09 | $22.96 | $22.99 | $22.92 | $22.97 | $22.97 | 6,146,067 |
| 2023-06-08 | $22.94 | $23.02 | $22.92 | $23.01 | $23.01 | 4,474,789 |
| 2023-06-07 | $23.00 | $23.02 | $22.88 | $22.91 | $22.91 | 6,228,880 |
| 2023-06-06 | $23.00 | $23.02 | $22.95 | $23.02 | $23.02 | 4,156,130 |
| 2023-06-05 | $22.94 | $23.06 | $22.92 | $23.00 | $23.00 | 6,552,244 |
| 2023-06-02 | $23.11 | $23.12 | $22.99 | $23.00 | $23.00 | 9,029,499 |
| 2023-06-01 | $23.14 | $23.18 | $23.11 | $23.14 | $23.14 | 8,457,048 |
| 2023-05-31 | $23.07 | $23.16 | $23.04 | $23.14 | $23.08 | 10,884,004 |
| 2023-05-30 | $22.98 | $23.06 | $22.96 | $23.06 | $23.00 | 8,759,074 |
| 2023-05-26 | $22.87 | $22.94 | $22.84 | $22.92 | $22.87 | 6,673,052 |
| 2023-05-25 | $22.98 | $22.99 | $22.89 | $22.91 | $22.86 | 17,483,101 |
| 2023-05-24 | $23.07 | $23.07 | $22.99 | $22.99 | $22.94 | 6,894,676 |
| 2023-05-23 | $23.00 | $23.07 | $22.98 | $23.05 | $22.99 | 15,551,074 |
| 2023-05-22 | $23.06 | $23.11 | $23.01 | $23.03 | $22.98 | 6,813,540 |
| 2023-05-19 | $23.06 | $23.14 | $23.03 | $23.05 | $23.00 | 5,193,364 |
| 2023-05-18 | $23.16 | $23.17 | $23.11 | $23.13 | $23.07 | 8,487,022 |
| 2023-05-17 | $23.28 | $23.29 | $23.20 | $23.23 | $23.17 | 7,235,407 |
| 2023-05-16 | $23.26 | $23.28 | $23.22 | $23.28 | $23.22 | 5,870,396 |
| 2023-05-15 | $23.32 | $23.33 | $23.31 | $23.32 | $23.27 | 6,144,858 |
| 2023-05-12 | $23.47 | $23.48 | $23.37 | $23.37 | $23.37 | 5,093,008 |
| 2023-05-11 | $23.52 | $23.54 | $23.46 | $23.48 | $23.48 | 7,210,462 |
| 2023-05-10 | $23.36 | $23.43 | $23.35 | $23.41 | $23.41 | 6,073,191 |
| 2023-05-09 | $23.31 | $23.32 | $23.27 | $23.28 | $23.28 | 6,129,561 |
| 2023-05-08 | $23.31 | $23.35 | $23.29 | $23.30 | $23.30 | 6,411,344 |
| 2023-05-05 | $23.41 | $23.42 | $23.37 | $23.42 | $23.42 | 4,819,131 |
| 2023-05-04 | $23.46 | $23.61 | $23.46 | $23.52 | $23.52 | 10,973,730 |
| 2023-05-03 | $23.46 | $23.53 | $23.41 | $23.53 | $23.53 | 6,402,337 |
| 2023-05-02 | $23.23 | $23.42 | $23.23 | $23.42 | $23.42 | 9,634,563 |
| 2023-05-01 | $23.32 | $23.34 | $23.16 | $23.19 | $23.19 | 8,684,944 |
| 2023-04-28 | $23.43 | $23.46 | $23.39 | $23.44 | $23.39 | 4,722,662 |
| 2023-04-27 | $23.37 | $23.38 | $23.30 | $23.32 | $23.32 | 5,061,991 |
| 2023-04-26 | $23.54 | $23.54 | $23.41 | $23.45 | $23.45 | 7,301,952 |
| 2023-04-25 | $23.44 | $23.54 | $23.44 | $23.54 | $23.54 | 7,718,685 |
| 2023-04-24 | $23.31 | $23.35 | $23.29 | $23.34 | $23.34 | 4,093,599 |
| 2023-04-21 | $23.34 | $23.35 | $23.24 | $23.25 | $23.25 | 6,694,564 |
| 2023-04-20 | $23.29 | $23.31 | $23.27 | $23.30 | $23.30 | 5,835,496 |
| 2023-04-19 | $23.19 | $23.21 | $23.15 | $23.19 | $23.19 | 9,541,334 |
| 2023-04-18 | $23.20 | $23.27 | $23.19 | $23.23 | $23.23 | 9,240,927 |
| 2023-04-17 | $23.25 | $23.26 | $23.19 | $23.21 | $23.21 | 5,657,229 |
| 2023-04-14 | $23.34 | $23.35 | $23.28 | $23.31 | $23.31 | 6,401,489 |
| 2023-04-13 | $23.50 | $23.53 | $23.40 | $23.42 | $23.42 | 8,272,718 |
| 2023-04-12 | $23.49 | $23.50 | $23.38 | $23.46 | $23.46 | 8,669,003 |
| 2023-04-11 | $23.44 | $23.44 | $23.37 | $23.43 | $23.43 | 6,924,796 |
| 2023-04-10 | $23.47 | $23.48 | $23.40 | $23.42 | $23.42 | 8,602,387 |
| 2023-04-06 | $23.61 | $23.64 | $23.59 | $23.59 | $23.59 | 6,365,617 |
| 2023-04-05 | $23.59 | $23.66 | $23.56 | $23.59 | $23.59 | 7,164,931 |
| 2023-04-04 | $23.33 | $23.54 | $23.33 | $23.51 | $23.51 | 8,160,422 |
| 2023-04-03 | $23.31 | $23.43 | $23.28 | $23.41 | $23.41 | 12,809,820 |
| 2023-03-31 | $23.29 | $23.39 | $23.26 | $23.38 | $23.34 | 9,459,772 |
| 2023-03-30 | $23.21 | $23.27 | $23.20 | $23.27 | $23.23 | 7,347,809 |
| 2023-03-29 | $23.18 | $23.26 | $23.17 | $23.23 | $23.19 | 9,795,301 |
| 2023-03-28 | $23.25 | $23.28 | $23.21 | $23.26 | $23.22 | 10,381,652 |
| 2023-03-27 | $23.33 | $23.37 | $23.27 | $23.27 | $23.23 | 8,921,099 |
| 2023-03-24 | $23.59 | $23.61 | $23.47 | $23.50 | $23.46 | 11,415,980 |
| 2023-03-23 | $23.37 | $23.50 | $23.33 | $23.48 | $23.43 | 12,574,281 |
| 2023-03-22 | $23.15 | $23.41 | $23.13 | $23.38 | $23.34 | 14,263,716 |
| 2023-03-21 | $23.20 | $23.26 | $23.16 | $23.17 | $23.13 | 16,045,490 |
| 2023-03-20 | $23.45 | $23.45 | $23.30 | $23.34 | $23.30 | 35,743,425 |
| 2023-03-17 | $23.35 | $23.49 | $23.33 | $23.42 | $23.38 | 117,102,185 |
| 2023-03-16 | $23.45 | $23.50 | $23.19 | $23.20 | $23.16 | 11,673,997 |
| 2023-03-15 | $23.40 | $23.50 | $23.27 | $23.36 | $23.32 | 17,007,791 |
| 2023-03-14 | $23.16 | $23.18 | $23.04 | $23.09 | $23.05 | 30,286,448 |
| 2023-03-13 | $23.37 | $23.44 | $23.20 | $23.27 | $23.22 | 18,410,224 |
| 2023-03-10 | $22.94 | $23.06 | $22.92 | $23.05 | $23.01 | 17,405,182 |
| 2023-03-09 | $22.65 | $22.76 | $22.63 | $22.73 | $22.69 | 10,218,789 |
| 2023-03-08 | $22.69 | $22.72 | $22.59 | $22.62 | $22.57 | 9,349,521 |
| 2023-03-07 | $22.67 | $22.69 | $22.60 | $22.63 | $22.58 | 10,514,810 |
| 2023-03-06 | $22.72 | $22.72 | $22.63 | $22.64 | $22.59 | 6,971,892 |
| 2023-03-03 | $22.63 | $22.68 | $22.58 | $22.68 | $22.63 | 7,707,248 |
| 2023-03-02 | $22.51 | $22.54 | $22.49 | $22.54 | $22.49 | 10,212,192 |
| 2023-03-01 | $22.65 | $22.67 | $22.58 | $22.60 | $22.55 | 11,338,222 |
| 2023-02-28 | $22.67 | $22.76 | $22.66 | $22.76 | $22.67 | 7,723,471 |
| 2023-02-27 | $22.74 | $22.76 | $22.70 | $22.73 | $22.65 | 14,677,410 |
| 2023-02-24 | $22.71 | $22.74 | $22.65 | $22.69 | $22.61 | 8,032,145 |
| 2023-02-23 | $22.76 | $22.83 | $22.75 | $22.81 | $22.73 | 8,606,797 |
| 2023-02-22 | $22.75 | $22.79 | $22.73 | $22.75 | $22.67 | 8,396,378 |
| 2023-02-21 | $22.75 | $22.77 | $22.69 | $22.69 | $22.61 | 7,317,605 |
| 2023-02-17 | $22.77 | $22.87 | $22.76 | $22.87 | $22.79 | 5,985,568 |
| 2023-02-16 | $22.83 | $22.85 | $22.79 | $22.80 | $22.72 | 8,086,024 |
| 2023-02-15 | $22.90 | $22.94 | $22.84 | $22.87 | $22.79 | 8,489,926 |
| 2023-02-14 | $22.96 | $23.00 | $22.88 | $22.93 | $22.85 | 8,765,399 |
| 2023-02-13 | $22.95 | $23.01 | $22.95 | $23.00 | $22.91 | 6,833,221 |
| 2023-02-10 | $23.03 | $23.04 | $22.94 | $22.95 | $22.87 | 6,194,131 |
| 2023-02-09 | $23.17 | $23.17 | $23.02 | $23.04 | $22.96 | 7,615,870 |
| 2023-02-08 | $23.07 | $23.12 | $23.03 | $23.12 | $23.04 | 6,215,860 |
| 2023-02-07 | $23.09 | $23.17 | $23.05 | $23.06 | $22.98 | 6,359,968 |
| 2023-02-06 | $23.12 | $23.15 | $23.09 | $23.11 | $23.03 | 18,633,006 |
| 2023-02-03 | $23.27 | $23.30 | $23.21 | $23.24 | $23.15 | 9,040,612 |
| 2023-02-02 | $23.47 | $23.51 | $23.41 | $23.42 | $23.33 | 8,421,552 |
| 2023-02-01 | $23.34 | $23.44 | $23.26 | $23.42 | $23.33 | 8,948,331 |
| 2023-01-31 | $23.31 | $23.34 | $23.24 | $23.33 | $23.20 | 5,982,780 |
| 2023-01-30 | $23.25 | $23.30 | $23.23 | $23.24 | $23.11 | 5,645,108 |
| 2023-01-27 | $23.25 | $23.30 | $23.25 | $23.28 | $23.28 | 5,470,833 |
| 2023-01-26 | $23.34 | $23.37 | $23.29 | $23.32 | $23.32 | 4,539,861 |
| 2023-01-25 | $23.35 | $23.40 | $23.31 | $23.37 | $23.37 | 6,488,543 |
| 2023-01-24 | $23.27 | $23.35 | $23.21 | $23.35 | $23.35 | 6,976,237 |
| 2023-01-23 | $23.25 | $23.30 | $23.23 | $23.24 | $23.24 | 10,553,951 |
| 2023-01-20 | $23.33 | $23.36 | $23.28 | $23.30 | $23.30 | 26,889,236 |
| 2023-01-19 | $23.43 | $23.45 | $23.38 | $23.43 | $23.43 | 39,523,139 |
| 2023-01-18 | $23.44 | $23.47 | $23.38 | $23.46 | $23.46 | 35,186,744 |
| 2023-01-17 | $23.23 | $23.29 | $23.22 | $23.25 | $23.25 | 14,280,446 |
| 2023-01-13 | $23.32 | $23.37 | $23.25 | $23.29 | $23.29 | 10,496,997 |
| 2023-01-12 | $23.26 | $23.38 | $23.17 | $23.38 | $23.38 | 26,677,769 |
| 2023-01-11 | $23.14 | $23.20 | $23.13 | $23.19 | $23.19 | 72,376,139 |
| 2023-01-10 | $23.12 | $23.14 | $23.05 | $23.10 | $23.10 | 6,555,365 |
| 2023-01-09 | $23.11 | $23.22 | $23.10 | $23.20 | $23.20 | 6,525,468 |
| 2023-01-06 | $22.93 | $23.16 | $22.92 | $23.14 | $23.14 | 11,685,649 |
| 2023-01-05 | $22.85 | $22.95 | $22.83 | $22.94 | $22.94 | 7,297,150 |
| 2023-01-04 | $22.98 | $23.00 | $22.90 | $22.95 | $22.95 | 7,830,480 |
| 2023-01-03 | $22.89 | $22.91 | $22.79 | $22.84 | $22.84 | 9,526,767 |
| 2022-12-30 | $22.74 | $22.79 | $22.68 | $22.72 | $22.72 | 9,108,471 |
| 2022-12-29 | $22.74 | $22.81 | $22.74 | $22.80 | $22.80 | 8,311,793 |
| 2022-12-28 | $22.78 | $22.79 | $22.71 | $22.73 | $22.73 | 15,481,638 |
| 2022-12-27 | $22.78 | $22.83 | $22.74 | $22.76 | $22.76 | 6,444,752 |
| 2022-12-23 | $22.90 | $22.94 | $22.88 | $22.89 | $22.89 | 5,901,286 |
| 2022-12-22 | $22.99 | $23.04 | $22.97 | $22.99 | $22.99 | 7,021,049 |
| 2022-12-21 | $23.04 | $23.05 | $22.96 | $23.00 | $23.00 | 17,053,341 |
| 2022-12-20 | $22.95 | $23.00 | $22.94 | $22.97 | $22.97 | 7,526,622 |
| 2022-12-19 | $23.12 | $23.13 | $23.07 | $23.09 | $23.09 | 9,024,081 |
| 2022-12-16 | $23.14 | $23.26 | $23.13 | $23.22 | $23.22 | 9,574,496 |
| 2022-12-15 | $23.27 | $23.30 | $23.22 | $23.27 | $23.27 | 8,740,783 |
| 2022-12-14 | $23.25 | $23.29 | $23.17 | $23.26 | $23.26 | 9,833,710 |
| 2022-12-13 | $23.33 | $23.35 | $23.21 | $23.23 | $23.23 | 14,265,294 |
| 2022-12-12 | $23.18 | $23.20 | $23.06 | $23.08 | $23.08 | 7,923,944 |
| 2022-12-09 | $23.19 | $23.20 | $23.10 | $23.10 | $23.10 | 6,622,062 |
| 2022-12-08 | $23.23 | $23.28 | $23.21 | $23.24 | $23.24 | 8,548,275 |
| 2022-12-07 | $23.23 | $23.33 | $23.22 | $23.30 | $23.30 | 10,332,465 |
| 2022-12-06 | $23.07 | $23.16 | $23.06 | $23.13 | $23.13 | 10,096,391 |
| 2022-12-05 | $23.10 | $23.10 | $23.02 | $23.04 | $23.04 | 8,046,149 |
| 2022-12-02 | $23.06 | $23.20 | $23.00 | $23.19 | $23.19 | 7,667,180 |
| 2022-12-01 | $22.97 | $23.14 | $22.96 | $23.14 | $23.14 | 8,034,866 |
| 2022-11-30 | $22.81 | $22.97 | $22.77 | $22.97 | $22.92 | 9,510,553 |
| 2022-11-29 | $22.84 | $22.90 | $22.82 | $22.83 | $22.78 | 11,118,809 |
| 2022-11-28 | $22.93 | $22.95 | $22.87 | $22.92 | $22.87 | 9,011,080 |
| 2022-11-25 | $22.86 | $22.90 | $22.85 | $22.88 | $22.88 | 3,437,106 |
| 2022-11-23 | $22.83 | $22.90 | $22.82 | $22.89 | $22.89 | 6,407,196 |
| 2022-11-22 | $22.75 | $22.81 | $22.74 | $22.79 | $22.79 | 6,655,872 |
| 2022-11-21 | $22.77 | $22.78 | $22.69 | $22.70 | $22.70 | 16,837,249 |
| 2022-11-18 | $22.76 | $22.79 | $22.69 | $22.69 | $22.69 | 7,763,298 |
| 2022-11-17 | $22.76 | $22.78 | $22.72 | $22.76 | $22.76 | 10,051,929 |
| 2022-11-16 | $22.80 | $22.87 | $22.76 | $22.85 | $22.85 | 11,337,309 |
| 2022-11-15 | $22.67 | $22.73 | $22.64 | $22.72 | $22.72 | 26,466,987 |
| 2022-11-14 | $22.62 | $22.62 | $22.56 | $22.59 | $22.59 | 18,300,394 |
| 2022-11-11 | $22.58 | $22.67 | $22.57 | $22.63 | $22.63 | 5,650,704 |
| 2022-11-10 | $22.55 | $22.68 | $22.54 | $22.67 | $22.67 | 11,862,237 |
| 2022-11-09 | $22.24 | $22.32 | $22.22 | $22.31 | $22.31 | 9,191,982 |
| 2022-11-08 | $22.20 | $22.28 | $22.20 | $22.26 | $22.26 | 12,517,930 |
| 2022-11-07 | $22.24 | $22.25 | $22.15 | $22.16 | $22.16 | 18,250,422 |
| 2022-11-04 | $22.26 | $22.32 | $22.21 | $22.23 | $22.23 | 12,436,446 |
| 2022-11-03 | $22.22 | $22.31 | $22.21 | $22.28 | $22.28 | 13,064,263 |
| 2022-11-02 | $22.40 | $22.49 | $22.30 | $22.35 | $22.35 | 9,129,211 |
| 2022-11-01 | $22.49 | $22.49 | $22.35 | $22.38 | $22.38 | 8,156,562 |
| 2022-10-31 | $22.42 | $22.44 | $22.34 | $22.42 | $22.37 | 22,385,151 |
| 2022-10-28 | $22.49 | $22.55 | $22.44 | $22.48 | $22.48 | 13,284,223 |
| 2022-10-27 | $22.50 | $22.59 | $22.45 | $22.57 | $22.57 | 17,279,615 |
| 2022-10-26 | $22.40 | $22.48 | $22.40 | $22.45 | $22.45 | 11,850,258 |
| 2022-10-25 | $22.33 | $22.40 | $22.32 | $22.37 | $22.37 | 11,973,291 |
| 2022-10-24 | $22.19 | $22.26 | $22.13 | $22.18 | $22.18 | 17,532,790 |
| 2022-10-21 | $22.14 | $22.26 | $22.13 | $22.22 | $22.22 | 52,407,093 |
| 2022-10-20 | $22.28 | $22.33 | $22.20 | $22.20 | $22.20 | 150,812,366 |
| 2022-10-19 | $22.39 | $22.41 | $22.32 | $22.34 | $22.34 | 10,453,809 |
| 2022-10-18 | $22.48 | $22.52 | $22.41 | $22.50 | $22.50 | 12,273,855 |
| 2022-10-17 | $22.55 | $22.58 | $22.45 | $22.45 | $22.45 | 10,838,742 |
| 2022-10-14 | $22.59 | $22.61 | $22.43 | $22.45 | $22.45 | 9,904,511 |
| 2022-10-13 | $22.41 | $22.60 | $22.40 | $22.52 | $22.52 | 25,966,249 |
| 2022-10-12 | $22.55 | $22.64 | $22.54 | $22.64 | $22.64 | 86,671,108 |
| 2022-10-11 | $22.59 | $22.66 | $22.53 | $22.58 | $22.58 | 24,064,280 |
| 2022-10-10 | $22.61 | $22.63 | $22.48 | $22.55 | $22.55 | 14,158,982 |
| 2022-10-07 | $22.63 | $22.68 | $22.60 | $22.63 | $22.63 | 14,164,376 |
| 2022-10-06 | $22.78 | $22.79 | $22.69 | $22.72 | $22.72 | 20,383,269 |
| 2022-10-05 | $22.82 | $22.83 | $22.73 | $22.80 | $22.80 | 11,367,047 |
| 2022-10-04 | $22.95 | $22.99 | $22.88 | $22.91 | $22.91 | 9,339,563 |
| 2022-10-03 | $22.87 | $23.00 | $22.83 | $22.89 | $22.89 | 23,959,730 |
| 2022-09-30 | $22.88 | $22.92 | $22.73 | $22.76 | $22.76 | 12,483,225 |
| 2022-09-29 | $22.78 | $22.88 | $22.77 | $22.85 | $22.85 | 14,859,959 |
| 2022-09-28 | $22.80 | $22.93 | $22.74 | $22.90 | $22.90 | 13,274,797 |
| 2022-09-27 | $22.71 | $22.73 | $22.58 | $22.58 | $22.58 | 17,224,385 |
| 2022-09-26 | $22.87 | $22.88 | $22.68 | $22.73 | $22.73 | 16,347,735 |
| 2022-09-23 | $22.93 | $22.98 | $22.86 | $22.94 | $22.94 | 14,947,023 |
| 2022-09-22 | $23.00 | $23.00 | $22.91 | $22.94 | $22.94 | 10,086,649 |
| 2022-09-21 | $23.12 | $23.17 | $23.01 | $23.17 | $23.17 | 8,117,321 |
| 2022-09-20 | $23.07 | $23.13 | $23.04 | $23.09 | $23.09 | 10,076,369 |
| 2022-09-19 | $23.15 | $23.20 | $23.13 | $23.18 | $23.18 | 15,839,999 |
| 2022-09-16 | $23.18 | $23.25 | $23.15 | $23.21 | $23.21 | 14,461,552 |
| 2022-09-15 | $23.22 | $23.24 | $23.19 | $23.22 | $23.22 | 7,237,196 |
| 2022-09-14 | $23.22 | $23.30 | $23.21 | $23.26 | $23.26 | 9,136,857 |
| 2022-09-13 | $23.23 | $23.26 | $23.19 | $23.26 | $23.26 | 13,305,626 |
| 2022-09-12 | $23.43 | $23.44 | $23.30 | $23.33 | $23.33 | 8,591,822 |
| 2022-09-09 | $23.41 | $23.44 | $23.36 | $23.38 | $23.38 | 6,156,208 |
| 2022-09-08 | $23.45 | $23.49 | $23.38 | $23.40 | $23.40 | 11,482,947 |
| 2022-09-07 | $23.40 | $23.48 | $23.39 | $23.46 | $23.46 | 6,737,947 |
| 2022-09-06 | $23.43 | $23.43 | $23.34 | $23.35 | $23.35 | 7,816,363 |
| 2022-09-02 | $23.51 | $23.58 | $23.48 | $23.53 | $23.53 | 5,507,889 |
| 2022-09-01 | $23.46 | $23.50 | $23.40 | $23.44 | $23.44 | 12,552,872 |
| 2022-08-31 | $23.66 | $23.71 | $23.58 | $23.60 | $23.56 | 7,668,792 |
| 2022-08-30 | $23.67 | $23.73 | $23.62 | $23.69 | $23.65 | 9,906,285 |
| 2022-08-29 | $23.71 | $23.71 | $23.65 | $23.68 | $23.64 | 6,814,028 |
| 2022-08-26 | $23.71 | $23.80 | $23.67 | $23.77 | $23.73 | 6,079,129 |
| 2022-08-25 | $23.67 | $23.77 | $23.64 | $23.76 | $23.72 | 12,355,813 |
| 2022-08-24 | $23.68 | $23.69 | $23.62 | $23.65 | $23.61 | 15,478,330 |
| 2022-08-23 | $23.71 | $23.83 | $23.69 | $23.72 | $23.68 | 15,254,029 |
| 2022-08-22 | $23.79 | $23.79 | $23.72 | $23.75 | $23.71 | 7,109,511 |
| 2022-08-19 | $23.82 | $23.83 | $23.78 | $23.81 | $23.77 | 5,765,798 |
| 2022-08-18 | $23.93 | $23.99 | $23.91 | $23.92 | $23.88 | 6,219,904 |
| 2022-08-17 | $23.91 | $23.92 | $23.85 | $23.90 | $23.86 | 9,953,219 |
| 2022-08-16 | $23.99 | $24.01 | $23.92 | $24.00 | $23.96 | 6,033,069 |
| 2022-08-15 | $24.05 | $24.08 | $23.99 | $23.99 | $23.95 | 15,228,379 |
| 2022-08-12 | $23.99 | $23.99 | $23.91 | $23.97 | $23.93 | 8,281,691 |
| 2022-08-11 | $24.09 | $24.10 | $23.89 | $23.91 | $23.87 | 8,548,520 |
| 2022-08-10 | $24.12 | $24.19 | $24.03 | $24.04 | $24.00 | 19,616,853 |
| 2022-08-09 | $24.06 | $24.09 | $24.03 | $24.04 | $24.00 | 9,066,318 |
| 2022-08-08 | $24.08 | $24.12 | $24.06 | $24.09 | $24.05 | 15,852,060 |
| 2022-08-05 | $24.05 | $24.05 | $23.96 | $24.01 | $23.97 | 7,259,435 |
| 2022-08-04 | $24.21 | $24.27 | $24.18 | $24.25 | $24.21 | 7,230,643 |
| 2022-08-03 | $24.07 | $24.21 | $23.98 | $24.21 | $24.17 | 10,516,204 |
| 2022-08-02 | $24.36 | $24.39 | $24.10 | $24.12 | $24.08 | 7,960,628 |
| 2022-08-01 | $24.26 | $24.36 | $24.25 | $24.36 | $24.32 | 6,978,392 |
| 2022-07-29 | $24.24 | $24.34 | $24.21 | $24.26 | $24.19 | 9,856,124 |
| 2022-07-28 | $24.28 | $24.33 | $24.22 | $24.25 | $24.18 | 11,295,487 |
| 2022-07-27 | $24.14 | $24.22 | $24.12 | $24.14 | $24.06 | 12,370,232 |
| 2022-07-26 | $24.21 | $24.25 | $24.10 | $24.12 | $24.05 | 8,793,366 |
| 2022-07-25 | $24.07 | $24.13 | $24.06 | $24.12 | $24.05 | 10,718,263 |
| 2022-07-22 | $24.16 | $24.25 | $24.13 | $24.20 | $24.13 | 19,188,086 |
| 2022-07-21 | $23.89 | $24.01 | $23.87 | $24.01 | $23.93 | 65,551,380 |
| 2022-07-20 | $23.89 | $23.90 | $23.78 | $23.78 | $23.71 | 9,970,825 |
| 2022-07-19 | $23.87 | $23.89 | $23.78 | $23.80 | $23.73 | 6,271,426 |
| 2022-07-18 | $23.87 | $23.90 | $23.81 | $23.88 | $23.81 | 5,535,675 |
| 2022-07-15 | $23.90 | $23.99 | $23.90 | $23.95 | $23.88 | 41,702,648 |
| 2022-07-14 | $23.84 | $23.93 | $23.79 | $23.90 | $23.83 | 48,345,933 |
| 2022-07-13 | $23.82 | $23.99 | $23.77 | $23.97 | $23.90 | 68,342,651 |
| 2022-07-12 | $23.97 | $24.00 | $23.90 | $23.93 | $23.85 | 14,513,444 |
| 2022-07-11 | $23.84 | $23.91 | $23.83 | $23.87 | $23.80 | 4,191,445 |
| 2022-07-08 | $23.77 | $23.81 | $23.71 | $23.75 | $23.68 | 4,129,021 |
| 2022-07-07 | $23.95 | $23.95 | $23.82 | $23.85 | $23.78 | 5,411,103 |
| 2022-07-06 | $24.17 | $24.17 | $23.92 | $23.92 | $23.85 | 12,274,636 |
| 2022-07-05 | $24.12 | $24.17 | $24.07 | $24.11 | $24.04 | 7,062,227 |
| 2022-07-01 | $24.03 | $24.18 | $24.00 | $24.07 | $24.00 | 13,158,147 |
| 2022-06-30 | $23.89 | $23.97 | $23.88 | $23.90 | $23.80 | 6,339,742 |
| 2022-06-29 | $23.69 | $23.80 | $23.67 | $23.80 | $23.70 | 4,771,056 |
| 2022-06-28 | $23.61 | $23.67 | $23.59 | $23.67 | $23.57 | 10,972,051 |
| 2022-06-27 | $23.64 | $23.71 | $23.61 | $23.65 | $23.55 | 6,440,923 |
| 2022-06-24 | $23.76 | $23.84 | $23.72 | $23.73 | $23.63 | 24,276,030 |
| 2022-06-23 | $23.81 | $23.92 | $23.79 | $23.80 | $23.70 | 9,837,212 |
| 2022-06-22 | $23.68 | $23.74 | $23.67 | $23.71 | $23.61 | 13,031,687 |
| 2022-06-21 | $23.48 | $23.54 | $23.47 | $23.50 | $23.40 | 27,055,538 |
| 2022-06-17 | $23.59 | $23.64 | $23.50 | $23.60 | $23.50 | 24,094,000 |
| 2022-06-16 | $23.33 | $23.59 | $23.31 | $23.59 | $23.49 | 12,342,331 |
| 2022-06-15 | $23.39 | $23.51 | $23.31 | $23.49 | $23.39 | 8,849,382 |
| 2022-06-14 | $23.43 | $23.46 | $23.25 | $23.28 | $23.18 | 13,818,505 |
| 2022-06-13 | $23.53 | $23.54 | $23.31 | $23.40 | $23.30 | 11,314,670 |
| 2022-06-10 | $23.80 | $23.82 | $23.69 | $23.72 | $23.62 | 6,779,472 |
| 2022-06-09 | $23.85 | $23.91 | $23.84 | $23.89 | $23.79 | 6,096,324 |
| 2022-06-08 | $23.93 | $23.95 | $23.88 | $23.89 | $23.78 | 5,773,903 |
| 2022-06-07 | $23.93 | $23.99 | $23.93 | $23.96 | $23.86 | 5,007,129 |
| 2022-06-06 | $23.96 | $23.99 | $23.86 | $23.86 | $23.76 | 5,790,708 |
| 2022-06-03 | $23.98 | $24.03 | $23.97 | $24.02 | $23.92 | 4,753,373 |
| 2022-06-02 | $24.06 | $24.08 | $24.00 | $24.05 | $23.95 | 6,432,691 |
| 2022-06-01 | $24.13 | $24.15 | $24.00 | $24.04 | $23.94 | 8,118,703 |
| 2022-05-31 | $24.19 | $24.19 | $24.10 | $24.13 | $24.00 | 10,045,626 |
| 2022-05-27 | $24.32 | $24.35 | $24.22 | $24.22 | $24.09 | 3,805,130 |
| 2022-05-26 | $24.32 | $24.33 | $24.23 | $24.30 | $24.17 | 23,468,368 |
| 2022-05-25 | $24.33 | $24.35 | $24.26 | $24.35 | $24.22 | 5,974,064 |
| 2022-05-24 | $24.18 | $24.32 | $24.18 | $24.29 | $24.16 | 9,620,441 |
| 2022-05-23 | $24.16 | $24.21 | $24.09 | $24.10 | $23.96 | 7,854,285 |
| 2022-05-20 | $24.13 | $24.25 | $24.12 | $24.22 | $24.08 | 12,684,987 |
| 2022-05-19 | $24.20 | $24.23 | $24.11 | $24.12 | $23.99 | 18,421,317 |
| 2022-05-18 | $23.94 | $24.10 | $23.94 | $24.06 | $23.93 | 18,417,353 |
| 2022-05-17 | $23.96 | $24.02 | $23.93 | $23.93 | $23.80 | 9,299,522 |
| 2022-05-16 | $24.08 | $24.14 | $24.07 | $24.07 | $23.94 | 8,595,347 |
| 2022-05-13 | $24.10 | $24.10 | $24.03 | $24.05 | $23.91 | 12,050,509 |
| 2022-05-12 | $24.15 | $24.22 | $24.12 | $24.14 | $24.00 | 19,927,723 |
| 2022-05-11 | $23.93 | $24.11 | $23.91 | $24.10 | $23.97 | 11,413,279 |
| 2022-05-10 | $24.03 | $24.07 | $23.98 | $24.00 | $23.87 | 11,401,311 |
| 2022-05-09 | $23.83 | $23.96 | $23.81 | $23.96 | $23.83 | 33,511,312 |
| 2022-05-06 | $23.85 | $23.93 | $23.80 | $23.83 | $23.70 | 8,579,513 |
| 2022-05-05 | $23.97 | $23.99 | $23.83 | $23.92 | $23.79 | 11,993,954 |
| 2022-05-04 | $23.98 | $24.13 | $23.95 | $24.11 | $23.98 | 7,879,496 |
| 2022-05-03 | $24.08 | $24.11 | $24.00 | $24.01 | $23.88 | 8,934,471 |
| 2022-05-02 | $24.01 | $24.04 | $23.96 | $23.97 | $23.84 | 8,945,067 |
| 2022-04-29 | $24.11 | $24.21 | $24.10 | $24.15 | $23.99 | 7,835,245 |
| 2022-04-28 | $24.20 | $24.26 | $24.17 | $24.25 | $24.09 | 9,315,996 |
| 2022-04-27 | $24.36 | $24.37 | $24.25 | $24.27 | $24.11 | 4,575,359 |
| 2022-04-26 | $24.35 | $24.40 | $24.31 | $24.37 | $24.21 | 8,706,616 |
| 2022-04-25 | $24.25 | $24.35 | $24.24 | $24.25 | $24.09 | 7,299,841 |
| 2022-04-22 | $24.09 | $24.20 | $24.08 | $24.13 | $23.97 | 10,473,871 |
| 2022-04-21 | $24.19 | $24.20 | $24.06 | $24.17 | $24.01 | 37,079,247 |
| 2022-04-20 | $24.16 | $24.28 | $24.15 | $24.25 | $24.09 | 10,233,940 |
| 2022-04-19 | $24.15 | $24.19 | $24.09 | $24.12 | $23.96 | 11,781,154 |
| 2022-04-18 | $24.28 | $24.29 | $24.21 | $24.24 | $24.08 | 13,135,468 |
| 2022-04-14 | $24.39 | $24.42 | $24.26 | $24.26 | $24.10 | 5,198,833 |
| 2022-04-13 | $24.47 | $24.54 | $24.43 | $24.45 | $24.29 | 11,787,474 |
| 2022-04-12 | $24.43 | $24.48 | $24.40 | $24.41 | $24.25 | 14,501,574 |
| 2022-04-11 | $24.37 | $24.38 | $24.31 | $24.35 | $24.19 | 10,142,745 |
| 2022-04-08 | $24.44 | $24.48 | $24.39 | $24.43 | $24.27 | 9,163,217 |
| 2022-04-07 | $24.52 | $24.57 | $24.48 | $24.53 | $24.37 | 10,942,310 |
| 2022-04-06 | $24.48 | $24.62 | $24.48 | $24.56 | $24.40 | 14,338,710 |
| 2022-04-05 | $24.77 | $24.77 | $24.59 | $24.60 | $24.44 | 7,717,212 |
| 2022-04-04 | $24.84 | $24.84 | $24.76 | $24.80 | $24.64 | 24,745,640 |
| 2022-04-01 | $24.75 | $24.89 | $24.72 | $24.82 | $24.66 | 9,851,408 |
| 2022-03-31 | $24.93 | $25.11 | $24.91 | $24.91 | $24.72 | 10,949,638 |
| 2022-03-30 | $24.80 | $24.92 | $24.78 | $24.91 | $24.72 | 10,669,926 |
| 2022-03-29 | $24.80 | $24.87 | $24.76 | $24.83 | $24.64 | 7,900,420 |
| 2022-03-28 | $24.76 | $24.83 | $24.73 | $24.76 | $24.57 | 4,313,825 |
| 2022-03-25 | $24.84 | $24.84 | $24.68 | $24.71 | $24.52 | 9,688,321 |
| 2022-03-24 | $24.89 | $24.95 | $24.87 | $24.91 | $24.72 | 26,676,204 |
| 2022-03-23 | $24.88 | $24.99 | $24.85 | $24.96 | $24.77 | 12,087,873 |
| 2022-03-22 | $24.85 | $24.87 | $24.82 | $24.84 | $24.65 | 7,139,725 |
| 2022-03-21 | $25.06 | $25.08 | $24.92 | $24.93 | $24.74 | 5,617,909 |
| 2022-03-18 | $25.15 | $25.20 | $25.15 | $25.19 | $24.99 | 4,253,372 |
| 2022-03-17 | $25.17 | $25.21 | $25.08 | $25.12 | $24.93 | 5,331,675 |
| 2022-03-16 | $25.16 | $25.18 | $25.03 | $25.17 | $24.98 | 5,279,743 |
| 2022-03-15 | $25.25 | $25.28 | $25.00 | $25.00 | $24.81 | 6,644,206 |
| 2022-03-14 | $25.24 | $25.27 | $25.17 | $25.17 | $24.98 | 16,936,151 |
| 2022-03-11 | $25.40 | $25.43 | $25.37 | $25.40 | $25.21 | 10,245,843 |
| 2022-03-10 | $25.42 | $25.44 | $25.36 | $25.40 | $25.21 | 6,639,561 |
| 2022-03-09 | $25.55 | $25.57 | $25.49 | $25.51 | $25.32 | 4,819,367 |
| 2022-03-08 | $25.62 | $25.66 | $25.60 | $25.61 | $25.42 | 5,134,779 |
| 2022-03-07 | $25.75 | $25.83 | $25.72 | $25.73 | $25.54 | 20,207,312 |
| 2022-03-04 | $25.82 | $25.88 | $25.78 | $25.83 | $25.63 | 5,082,693 |
| 2022-03-03 | $25.64 | $25.71 | $25.60 | $25.67 | $25.48 | 6,742,773 |
| 2022-03-02 | $25.79 | $25.82 | $25.57 | $25.58 | $25.38 | 8,564,077 |
| 2022-03-01 | $25.81 | $25.98 | $25.81 | $25.93 | $25.73 | 14,620,235 |
| 2022-02-28 | $25.67 | $25.78 | $25.67 | $25.76 | $25.54 | 10,017,286 |
| 2022-02-25 | $25.53 | $25.56 | $25.49 | $25.56 | $25.34 | 7,369,603 |
| 2022-02-24 | $25.68 | $25.70 | $25.52 | $25.52 | $25.31 | 7,541,126 |
| 2022-02-23 | $25.56 | $25.59 | $25.51 | $25.51 | $25.30 | 4,782,913 |
| 2022-02-22 | $25.59 | $25.64 | $25.57 | $25.63 | $25.41 | 5,169,977 |
| 2022-02-18 | $25.61 | $25.65 | $25.59 | $25.62 | $25.40 | 4,570,299 |
| 2022-02-17 | $25.52 | $25.60 | $25.51 | $25.56 | $25.35 | 6,905,517 |
| 2022-02-16 | $25.49 | $25.49 | $25.41 | $25.48 | $25.27 | 7,355,174 |
| 2022-02-15 | $25.44 | $25.47 | $25.41 | $25.41 | $25.20 | 3,586,342 |
| 2022-02-14 | $25.52 | $25.57 | $25.46 | $25.50 | $25.28 | 4,806,220 |
| 2022-02-11 | $25.52 | $25.65 | $25.42 | $25.62 | $25.40 | 6,173,434 |
| 2022-02-10 | $25.57 | $25.59 | $25.44 | $25.44 | $25.23 | 7,389,982 |
| 2022-02-09 | $25.68 | $25.73 | $25.65 | $25.66 | $25.44 | 6,357,513 |
| 2022-02-08 | $25.66 | $25.68 | $25.64 | $25.66 | $25.44 | 8,255,804 |
| 2022-02-07 | $25.72 | $25.74 | $25.69 | $25.71 | $25.49 | 6,927,839 |
| 2022-02-04 | $25.77 | $25.77 | $25.69 | $25.71 | $25.49 | 6,261,535 |
| 2022-02-03 | $25.87 | $25.89 | $25.84 | $25.87 | $25.65 | 9,686,409 |
| 2022-02-02 | $25.95 | $26.02 | $25.94 | $25.95 | $25.73 | 5,259,546 |
| 2022-02-01 | $25.95 | $25.96 | $25.88 | $25.91 | $25.69 | 6,443,341 |
| 2022-01-31 | $25.94 | $26.00 | $25.93 | $25.98 | $25.74 | 9,780,749 |
| 2022-01-28 | $25.91 | $26.01 | $25.91 | $25.99 | $25.74 | 12,982,288 |
| 2022-01-27 | $25.93 | $25.99 | $25.93 | $25.96 | $25.72 | 28,220,993 |
| 2022-01-26 | $26.01 | $26.02 | $25.86 | $25.86 | $25.62 | 6,616,502 |
| 2022-01-25 | $26.05 | $26.10 | $25.99 | $25.99 | $25.75 | 5,381,409 |
| 2022-01-24 | $26.12 | $26.13 | $26.02 | $26.04 | $25.80 | 10,878,758 |
| 2022-01-21 | $26.05 | $26.10 | $26.02 | $26.06 | $25.82 | 4,837,344 |
| 2022-01-20 | $25.93 | $25.96 | $25.92 | $25.95 | $25.71 | 5,821,178 |
| 2022-01-19 | $25.88 | $25.95 | $25.88 | $25.92 | $25.68 | 6,819,212 |
| 2022-01-18 | $25.91 | $25.93 | $25.83 | $25.83 | $25.59 | 8,697,310 |
| 2022-01-14 | $26.10 | $26.10 | $25.99 | $26.00 | $25.76 | 2,878,536 |
| 2022-01-13 | $26.09 | $26.15 | $26.08 | $26.14 | $25.90 | 3,336,561 |
| 2022-01-12 | $26.11 | $26.12 | $26.07 | $26.07 | $25.83 | 3,112,763 |
| 2022-01-11 | $26.03 | $26.10 | $26.02 | $26.10 | $25.85 | 5,269,848 |
| 2022-01-10 | $26.00 | $26.05 | $25.99 | $26.05 | $25.81 | 4,474,933 |
| 2022-01-07 | $26.09 | $26.09 | $26.00 | $26.05 | $25.81 | 4,610,623 |
| 2022-01-06 | $26.10 | $26.11 | $26.06 | $26.11 | $25.86 | 9,738,195 |
| 2022-01-05 | $26.22 | $26.22 | $26.12 | $26.13 | $25.89 | 6,328,726 |
| 2022-01-04 | $26.19 | $26.22 | $26.15 | $26.21 | $25.97 | 4,044,192 |
| 2022-01-03 | $26.33 | $26.34 | $26.22 | $26.22 | $25.98 | 10,744,842 |
| 2021-12-31 | $26.42 | $26.68 | $26.42 | $26.68 | $26.43 | 3,399,012 |
| 2021-12-30 | $26.40 | $26.44 | $26.35 | $26.42 | $26.17 | 4,452,000 |
| 2021-12-29 | $26.39 | $26.40 | $26.34 | $26.36 | $26.11 | 13,250,992 |
| 2021-12-28 | $26.50 | $26.51 | $26.44 | $26.44 | $26.19 | 3,611,628 |
| 2021-12-27 | $26.46 | $26.48 | $26.45 | $26.46 | $26.21 | 2,799,176 |
| 2021-12-23 | $26.51 | $26.63 | $26.44 | $26.63 | $26.38 | 3,064,937 |
| 2021-12-22 | $26.52 | $26.53 | $26.48 | $26.51 | $26.26 | 4,126,664 |
| 2021-12-21 | $26.47 | $26.50 | $26.42 | $26.48 | $26.23 | 5,096,822 |
| 2021-12-20 | $26.61 | $26.63 | $26.55 | $26.57 | $26.32 | 6,523,824 |
| 2021-12-17 | $26.58 | $26.62 | $26.56 | $26.59 | $26.34 | 7,760,863 |
| 2021-12-16 | $26.48 | $26.55 | $26.48 | $26.53 | $26.28 | 3,358,697 |
| 2021-12-15 | $26.49 | $26.56 | $26.47 | $26.51 | $26.24 | 3,927,178 |
| 2021-12-14 | $26.54 | $26.57 | $26.49 | $26.56 | $26.29 | 2,338,496 |
| 2021-12-13 | $26.53 | $26.60 | $26.53 | $26.58 | $26.31 | 8,232,896 |
| 2021-12-10 | $26.52 | $26.55 | $26.47 | $26.48 | $26.21 | 2,632,805 |
| 2021-12-09 | $26.47 | $26.51 | $26.44 | $26.48 | $26.21 | 2,573,489 |
| 2021-12-08 | $26.50 | $26.50 | $26.42 | $26.44 | $26.17 | 2,555,514 |
| 2021-12-07 | $26.57 | $26.61 | $26.52 | $26.54 | $26.27 | 3,172,791 |
| 2021-12-06 | $26.71 | $26.73 | $26.60 | $26.62 | $26.35 | 2,333,958 |
| 2021-12-03 | $26.58 | $26.78 | $26.56 | $26.74 | $26.46 | 3,324,942 |
| 2021-12-02 | $26.66 | $26.67 | $26.57 | $26.63 | $26.36 | 4,309,047 |
| 2021-12-01 | $26.55 | $26.67 | $26.51 | $26.67 | $26.40 | 4,921,679 |
| 2021-11-30 | $26.65 | $26.71 | $26.55 | $26.63 | $26.34 | 9,907,889 |
| 2021-11-29 | $26.47 | $26.56 | $26.46 | $26.55 | $26.25 | 4,404,071 |
| 2021-11-26 | $26.52 | $26.59 | $26.50 | $26.58 | $26.29 | 2,940,664 |
| 2021-11-24 | $26.25 | $26.33 | $26.24 | $26.32 | $26.03 | 2,957,247 |
| 2021-11-23 | $26.31 | $26.31 | $26.24 | $26.24 | $25.95 | 3,296,035 |
| 2021-11-22 | $26.40 | $26.41 | $26.32 | $26.34 | $26.05 | 4,052,151 |
| 2021-11-19 | $26.48 | $26.52 | $26.47 | $26.48 | $26.18 | 3,724,636 |
| 2021-11-18 | $26.37 | $26.43 | $26.37 | $26.43 | $26.13 | 3,589,288 |
| 2021-11-17 | $26.30 | $26.40 | $26.29 | $26.39 | $26.10 | 2,617,867 |
| 2021-11-16 | $26.34 | $26.38 | $26.31 | $26.32 | $26.03 | 5,369,321 |
| 2021-11-15 | $26.41 | $26.42 | $26.33 | $26.34 | $26.05 | 3,323,475 |
| 2021-11-12 | $26.46 | $26.49 | $26.41 | $26.43 | $26.13 | 2,645,934 |
| 2021-11-11 | $26.46 | $26.48 | $26.42 | $26.43 | $26.14 | 2,369,782 |
| 2021-11-10 | $26.62 | $26.62 | $26.42 | $26.48 | $26.19 | 4,756,370 |
| 2021-11-09 | $26.66 | $26.71 | $26.66 | $26.67 | $26.37 | 4,758,180 |
| 2021-11-08 | $26.60 | $26.61 | $26.56 | $26.56 | $26.27 | 3,283,191 |
| 2021-11-05 | $26.58 | $26.65 | $26.55 | $26.62 | $26.33 | 7,900,399 |
| 2021-11-04 | $26.43 | $26.53 | $26.43 | $26.51 | $26.22 | 3,276,323 |
| 2021-11-03 | $26.51 | $26.51 | $26.38 | $26.41 | $26.12 | 4,411,725 |
| 2021-11-02 | $26.43 | $26.51 | $26.43 | $26.48 | $26.19 | 3,467,688 |
| 2021-11-01 | $26.37 | $26.44 | $26.36 | $26.42 | $26.12 | 3,817,860 |
| 2021-10-29 | $26.40 | $26.51 | $26.39 | $26.49 | $26.18 | 3,601,149 |
| 2021-10-28 | $26.48 | $26.52 | $26.45 | $26.45 | $26.14 | 3,233,632 |
| 2021-10-27 | $26.45 | $26.54 | $26.40 | $26.52 | $26.21 | 4,289,672 |
| 2021-10-26 | $26.36 | $26.40 | $26.32 | $26.39 | $26.08 | 2,811,002 |
| 2021-10-25 | $26.32 | $26.38 | $26.32 | $26.35 | $26.04 | 2,589,277 |
| 2021-10-22 | $26.30 | $26.35 | $26.29 | $26.34 | $26.02 | 4,727,239 |
| 2021-10-21 | $26.31 | $26.32 | $26.27 | $26.28 | $25.97 | 6,675,049 |
| 2021-10-20 | $26.34 | $26.37 | $26.31 | $26.32 | $26.01 | 3,220,614 |
| 2021-10-19 | $26.40 | $26.41 | $26.35 | $26.36 | $26.04 | 3,102,427 |
| 2021-10-18 | $26.40 | $26.45 | $26.37 | $26.44 | $26.12 | 4,703,190 |
| 2021-10-15 | $26.46 | $26.46 | $26.42 | $26.44 | $26.13 | 2,597,579 |
| 2021-10-14 | $26.49 | $26.53 | $26.47 | $26.51 | $26.20 | 15,366,093 |
| 2021-10-13 | $26.44 | $26.50 | $26.44 | $26.49 | $26.18 | 4,325,646 |
| 2021-10-12 | $26.37 | $26.44 | $26.36 | $26.43 | $26.12 | 3,542,006 |
| 2021-10-11 | $26.32 | $26.35 | $26.29 | $26.29 | $25.98 | 2,129,202 |
| 2021-10-08 | $26.39 | $26.39 | $26.34 | $26.37 | $26.06 | 5,613,147 |
| 2021-10-07 | $26.44 | $26.45 | $26.40 | $26.42 | $26.11 | 3,499,506 |
| 2021-10-06 | $26.49 | $26.52 | $26.48 | $26.50 | $26.19 | 3,519,353 |
| 2021-10-05 | $26.52 | $26.53 | $26.46 | $26.48 | $26.16 | 5,060,521 |
| 2021-10-04 | $26.53 | $26.58 | $26.50 | $26.56 | $26.25 | 2,209,295 |
| 2021-10-01 | $26.54 | $26.58 | $26.51 | $26.58 | $26.26 | 4,152,989 |
| 2021-09-30 | $26.48 | $26.53 | $26.47 | $26.53 | $26.20 | 4,343,701 |
| 2021-09-29 | $26.51 | $26.55 | $26.46 | $26.50 | $26.17 | 5,928,918 |
| 2021-09-28 | $26.49 | $26.53 | $26.45 | $26.48 | $26.14 | 4,588,034 |
| 2021-09-27 | $26.57 | $26.61 | $26.56 | $26.58 | $26.25 | 2,841,556 |
| 2021-09-24 | $26.66 | $26.67 | $26.61 | $26.62 | $26.29 | 2,612,170 |
| 2021-09-23 | $26.80 | $26.80 | $26.69 | $26.70 | $26.36 | 3,709,267 |
| 2021-09-22 | $26.86 | $26.89 | $26.83 | $26.88 | $26.54 | 3,933,807 |
| 2021-09-21 | $26.86 | $26.87 | $26.84 | $26.85 | $26.51 | 2,318,503 |
| 2021-09-20 | $26.84 | $26.89 | $26.82 | $26.87 | $26.53 | 3,558,635 |
| 2021-09-17 | $26.77 | $26.78 | $26.74 | $26.76 | $26.42 | 2,527,419 |
| 2021-09-16 | $26.80 | $26.85 | $26.79 | $26.81 | $26.47 | 9,376,373 |
| 2021-09-15 | $26.90 | $26.90 | $26.83 | $26.87 | $26.53 | 2,950,168 |
| 2021-09-14 | $26.84 | $26.93 | $26.84 | $26.90 | $26.56 | 15,838,997 |
| 2021-09-13 | $26.81 | $26.83 | $26.80 | $26.82 | $26.48 | 2,788,038 |
| 2021-09-10 | $26.80 | $26.82 | $26.76 | $26.77 | $26.43 | 2,469,814 |
| 2021-09-09 | $26.78 | $26.86 | $26.75 | $26.85 | $26.51 | 2,256,733 |
| 2021-09-08 | $26.74 | $26.78 | $26.73 | $26.77 | $26.43 | 3,747,222 |
| 2021-09-07 | $26.73 | $26.74 | $26.69 | $26.71 | $26.37 | 11,082,864 |
| 2021-09-03 | $26.79 | $26.80 | $26.77 | $26.79 | $26.45 | 2,922,163 |
| 2021-09-02 | $26.83 | $26.85 | $26.81 | $26.84 | $26.50 | 2,487,308 |
| 2021-09-01 | $26.83 | $26.84 | $26.79 | $26.81 | $26.47 | 2,712,105 |
| 2021-08-31 | $26.85 | $26.89 | $26.81 | $26.84 | $26.48 | 2,716,491 |
| 2021-08-30 | $26.82 | $26.88 | $26.81 | $26.86 | $26.50 | 2,164,864 |
| 2021-08-27 | $26.77 | $26.84 | $26.75 | $26.83 | $26.47 | 3,452,262 |
| 2021-08-26 | $26.76 | $26.78 | $26.50 | $26.50 | $26.14 | 3,880,029 |
| 2021-08-25 | $26.83 | $26.83 | $26.73 | $26.75 | $26.39 | 4,142,208 |
| 2021-08-24 | $26.85 | $26.87 | $26.82 | $26.82 | $26.46 | 4,284,312 |
| 2021-08-23 | $26.88 | $26.89 | $26.85 | $26.88 | $26.52 | 1,752,411 |
| 2021-08-20 | $26.90 | $26.91 | $26.86 | $26.88 | $26.52 | 2,385,084 |
| 2021-08-19 | $26.89 | $26.90 | $26.86 | $26.89 | $26.52 | 3,136,950 |
| 2021-08-18 | $26.81 | $26.85 | $26.79 | $26.84 | $26.48 | 2,291,381 |
| 2021-08-17 | $26.83 | $26.87 | $26.82 | $26.83 | $26.47 | 2,623,753 |
| 2021-08-16 | $26.85 | $26.89 | $26.83 | $26.83 | $26.47 | 2,782,556 |
| 2021-08-13 | $26.72 | $26.80 | $26.71 | $26.80 | $26.44 | 1,576,250 |
| 2021-08-12 | $26.68 | $26.70 | $26.65 | $26.68 | $26.32 | 2,403,486 |
| 2021-08-11 | $26.70 | $26.75 | $26.66 | $26.71 | $26.35 | 3,584,051 |
| 2021-08-10 | $26.74 | $26.75 | $26.69 | $26.69 | $26.33 | 3,560,756 |
| 2021-08-09 | $26.80 | $26.82 | $26.73 | $26.73 | $26.37 | 2,905,173 |
| 2021-08-06 | $26.80 | $26.82 | $26.77 | $26.77 | $26.41 | 3,778,656 |
| 2021-08-05 | $26.93 | $26.95 | $26.89 | $26.91 | $26.55 | 4,632,784 |
| 2021-08-04 | $27.01 | $27.04 | $26.90 | $26.97 | $26.60 | 4,336,921 |
| 2021-08-03 | $26.96 | $27.00 | $26.95 | $26.97 | $26.60 | 3,853,241 |
| 2021-08-02 | $26.90 | $27.00 | $26.88 | $26.96 | $26.60 | 4,522,591 |
| 2021-07-30 | $26.87 | $26.91 | $26.87 | $26.89 | $26.51 | 3,978,569 |
| 2021-07-29 | $26.85 | $26.88 | $26.83 | $26.86 | $26.48 | 3,173,569 |
| 2021-07-28 | $26.84 | $26.90 | $26.82 | $26.89 | $26.51 | 19,899,476 |
| 2021-07-27 | $26.87 | $26.90 | $26.86 | $26.86 | $26.48 | 5,879,470 |
| 2021-07-26 | $26.85 | $26.86 | $26.80 | $26.80 | $26.42 | 18,230,160 |
| 2021-07-23 | $26.79 | $26.84 | $26.79 | $26.84 | $26.46 | 56,415,869 |
| 2021-07-22 | $26.80 | $26.90 | $26.80 | $26.88 | $26.49 | 4,067,076 |
| 2021-07-21 | $26.83 | $26.84 | $26.77 | $26.81 | $26.42 | 3,028,929 |
| 2021-07-20 | $27.04 | $27.05 | $26.90 | $26.92 | $26.53 | 3,918,682 |
| 2021-07-19 | $26.92 | $27.00 | $26.92 | $26.95 | $26.57 | 3,959,289 |
| 2021-07-16 | $26.73 | $26.79 | $26.72 | $26.78 | $26.39 | 1,809,115 |
| 2021-07-15 | $26.77 | $26.81 | $26.72 | $26.80 | $26.41 | 3,377,547 |
| 2021-07-14 | $26.66 | $26.72 | $26.66 | $26.71 | $26.33 | 2,547,308 |
| 2021-07-13 | $26.70 | $26.73 | $26.60 | $26.63 | $26.25 | 3,868,260 |
| 2021-07-12 | $26.74 | $26.74 | $26.68 | $26.70 | $26.31 | 2,224,539 |
| 2021-07-09 | $26.74 | $26.74 | $26.70 | $26.71 | $26.33 | 3,942,803 |
| 2021-07-08 | $26.82 | $26.86 | $26.80 | $26.83 | $26.44 | 4,067,360 |
| 2021-07-07 | $26.73 | $26.80 | $26.72 | $26.77 | $26.39 | 4,700,929 |
| 2021-07-06 | $26.62 | $26.72 | $26.62 | $26.71 | $26.32 | 4,422,831 |
| 2021-07-02 | $26.56 | $26.61 | $26.54 | $26.54 | $26.16 | 1,760,139 |
| 2021-07-01 | $26.54 | $26.55 | $26.50 | $26.53 | $26.15 | 2,542,566 |
| 2021-06-30 | $26.57 | $26.60 | $26.56 | $26.60 | $26.20 | 3,970,077 |
| 2021-06-29 | $26.51 | $26.54 | $26.50 | $26.53 | $26.13 | 2,421,036 |
| 2021-06-28 | $26.49 | $26.54 | $26.48 | $26.52 | $26.12 | 2,661,708 |
| 2021-06-25 | $26.51 | $26.52 | $26.42 | $26.45 | $26.05 | 2,615,098 |
| 2021-06-24 | $26.51 | $26.54 | $26.51 | $26.52 | $26.12 | 2,771,232 |
| 2021-06-23 | $26.51 | $26.54 | $26.49 | $26.51 | $26.11 | 3,069,151 |
| 2021-06-22 | $26.47 | $26.55 | $26.46 | $26.55 | $26.15 | 4,308,131 |
| 2021-06-21 | $26.54 | $26.55 | $26.50 | $26.52 | $26.12 | 4,298,674 |
| 2021-06-18 | $26.53 | $26.62 | $26.49 | $26.61 | $26.21 | 2,559,924 |
| 2021-06-17 | $26.44 | $26.57 | $26.43 | $26.50 | $26.10 | 3,230,648 |
| 2021-06-16 | $26.50 | $26.52 | $26.37 | $26.41 | $26.01 | 3,341,459 |
| 2021-06-15 | $26.48 | $26.49 | $26.46 | $26.48 | $26.08 | 3,005,520 |
| 2021-06-14 | $26.54 | $26.54 | $26.48 | $26.50 | $26.10 | 3,835,854 |
| 2021-06-11 | $26.58 | $26.58 | $26.54 | $26.56 | $26.16 | 2,209,783 |
| 2021-06-10 | $26.47 | $26.58 | $26.47 | $26.58 | $26.18 | 4,348,843 |
| 2021-06-09 | $26.53 | $26.56 | $26.50 | $26.52 | $26.12 | 2,826,678 |
| 2021-06-08 | $26.48 | $26.48 | $26.45 | $26.47 | $26.07 | 4,597,709 |
| 2021-06-07 | $26.42 | $26.42 | $26.40 | $26.40 | $26.00 | 2,888,501 |
| 2021-06-04 | $26.36 | $26.44 | $26.36 | $26.43 | $26.03 | 3,722,435 |
| 2021-06-03 | $26.35 | $26.36 | $26.31 | $26.32 | $25.92 | 2,215,922 |
| 2021-06-02 | $26.36 | $26.38 | $26.35 | $26.37 | $25.97 | 3,290,170 |
| 2021-06-01 | $26.34 | $26.36 | $26.30 | $26.34 | $25.94 | 3,094,307 |
| 2021-05-28 | $26.37 | $26.42 | $26.35 | $26.39 | $25.97 | 4,107,761 |
| 2021-05-27 | $26.36 | $26.39 | $26.34 | $26.39 | $25.97 | 3,175,980 |
| 2021-05-26 | $26.43 | $26.45 | $26.39 | $26.40 | $25.98 | 8,342,397 |
| 2021-05-25 | $26.38 | $26.43 | $26.37 | $26.42 | $26.00 | 4,273,856 |
| 2021-05-24 | $26.34 | $26.37 | $26.33 | $26.35 | $25.93 | 3,605,287 |
| 2021-05-21 | $26.33 | $26.34 | $26.29 | $26.33 | $25.91 | 2,135,020 |
| 2021-05-20 | $26.27 | $26.32 | $26.27 | $26.31 | $25.89 | 3,185,519 |
| 2021-05-19 | $26.27 | $26.32 | $26.21 | $26.24 | $25.82 | 3,862,609 |
| 2021-05-18 | $26.26 | $26.28 | $26.24 | $26.27 | $25.85 | 2,797,399 |
| 2021-05-17 | $26.29 | $26.30 | $26.27 | $26.29 | $25.87 | 2,726,000 |
| 2021-05-14 | $26.29 | $26.31 | $26.26 | $26.31 | $25.89 | 2,502,967 |
| 2021-05-13 | $26.20 | $26.26 | $26.20 | $26.25 | $25.83 | 3,748,303 |
| 2021-05-12 | $26.24 | $26.27 | $26.20 | $26.22 | $25.80 | 5,657,003 |
| 2021-05-11 | $26.30 | $26.32 | $26.29 | $26.32 | $25.90 | 2,515,089 |
| 2021-05-10 | $26.41 | $26.42 | $26.33 | $26.35 | $25.93 | 3,392,293 |
| 2021-05-07 | $26.46 | $26.48 | $26.39 | $26.41 | $25.99 | 8,493,201 |
| 2021-05-06 | $26.39 | $26.44 | $26.38 | $26.42 | $26.00 | 3,124,677 |
| 2021-05-05 | $26.36 | $26.41 | $26.36 | $26.41 | $25.99 | 1,902,355 |
| 2021-05-04 | $26.40 | $26.43 | $26.37 | $26.39 | $25.97 | 7,296,823 |
| 2021-05-03 | $26.34 | $26.40 | $26.33 | $26.35 | $25.93 | 3,993,928 |
| 2021-04-30 | $26.34 | $26.36 | $26.30 | $26.36 | $25.92 | 5,604,968 |
| 2021-04-29 | $26.27 | $26.34 | $26.25 | $26.33 | $25.89 | 7,964,485 |
| 2021-04-28 | $26.32 | $26.36 | $26.28 | $26.36 | $25.92 | 4,170,619 |
| 2021-04-27 | $26.38 | $26.40 | $26.32 | $26.33 | $25.89 | 4,289,295 |
| 2021-04-26 | $26.42 | $26.43 | $26.40 | $26.41 | $25.97 | 8,270,469 |
| 2021-04-23 | $26.44 | $26.44 | $26.38 | $26.42 | $25.98 | 11,536,675 |
| 2021-04-22 | $26.42 | $26.44 | $26.37 | $26.43 | $25.99 | 14,949,017 |
| 2021-04-21 | $26.41 | $26.42 | $26.37 | $26.40 | $25.96 | 13,978,108 |
| 2021-04-20 | $26.34 | $26.41 | $26.33 | $26.41 | $25.97 | 16,229,804 |
| 2021-04-19 | $26.33 | $26.38 | $26.32 | $26.36 | $25.92 | 19,570,388 |
| 2021-04-16 | $26.35 | $26.40 | $26.35 | $26.37 | $25.93 | 11,809,381 |
| 2021-04-15 | $26.37 | $26.46 | $26.36 | $26.43 | $25.99 | 5,471,773 |
| 2021-04-14 | $26.30 | $26.31 | $26.27 | $26.30 | $25.86 | 3,348,027 |
| 2021-04-13 | $26.25 | $26.33 | $26.25 | $26.33 | $25.89 | 4,118,591 |
| 2021-04-12 | $26.25 | $26.26 | $26.23 | $26.26 | $25.82 | 5,018,069 |
| 2021-04-09 | $26.26 | $26.31 | $26.24 | $26.28 | $25.84 | 3,598,172 |
| 2021-04-08 | $26.27 | $26.31 | $26.26 | $26.31 | $25.87 | 3,683,829 |
| 2021-04-07 | $26.27 | $26.30 | $26.24 | $26.25 | $25.81 | 5,367,354 |
| 2021-04-06 | $26.22 | $26.28 | $26.22 | $26.28 | $25.84 | 2,937,424 |
| 2021-04-05 | $26.18 | $26.20 | $26.14 | $26.19 | $25.76 | 4,322,806 |
| 2021-04-01 | $26.19 | $26.25 | $26.19 | $26.25 | $25.81 | 4,042,118 |
| 2021-03-31 | $26.19 | $26.21 | $26.14 | $26.19 | $25.74 | 4,671,421 |
| 2021-03-30 | $26.16 | $26.22 | $26.14 | $26.20 | $25.74 | 5,051,789 |
| 2021-03-29 | $26.26 | $26.26 | $26.16 | $26.19 | $25.73 | 3,419,723 |
| 2021-03-26 | $26.25 | $26.29 | $26.23 | $26.25 | $25.80 | 2,834,663 |
| 2021-03-25 | $26.34 | $26.35 | $26.27 | $26.29 | $25.83 | 3,978,449 |
| 2021-03-24 | $26.28 | $26.34 | $26.26 | $26.32 | $25.86 | 4,640,635 |
| 2021-03-23 | $26.25 | $26.30 | $26.23 | $26.27 | $25.82 | 11,172,389 |
| 2021-03-22 | $26.18 | $26.23 | $26.18 | $26.22 | $25.76 | 4,337,754 |
| 2021-03-19 | $26.10 | $26.16 | $26.09 | $26.15 | $25.69 | 3,227,898 |
| 2021-03-18 | $26.08 | $26.14 | $26.07 | $26.12 | $25.66 | 4,520,477 |
| 2021-03-17 | $26.18 | $26.24 | $26.14 | $26.21 | $25.75 | 4,228,161 |
| 2021-03-16 | $26.26 | $26.28 | $26.21 | $26.24 | $25.79 | 4,161,478 |
| 2021-03-15 | $26.23 | $26.27 | $26.23 | $26.26 | $25.80 | 7,068,542 |
| 2021-03-12 | $26.22 | $26.23 | $26.19 | $26.21 | $25.76 | 8,674,874 |
| 2021-03-11 | $26.37 | $26.40 | $26.34 | $26.38 | $25.92 | 3,973,151 |
| 2021-03-10 | $26.37 | $26.41 | $26.36 | $26.40 | $25.94 | 11,768,509 |
| 2021-03-09 | $26.36 | $26.38 | $26.33 | $26.37 | $25.91 | 2,620,865 |
| 2021-03-08 | $26.32 | $26.34 | $26.27 | $26.28 | $25.82 | 5,265,364 |
| 2021-03-05 | $26.30 | $26.38 | $26.30 | $26.36 | $25.90 | 3,312,221 |
| 2021-03-04 | $26.43 | $26.45 | $26.33 | $26.36 | $25.90 | 3,905,735 |
| 2021-03-03 | $26.42 | $26.45 | $26.39 | $26.44 | $25.98 | 3,356,591 |
| 2021-03-02 | $26.47 | $26.53 | $26.47 | $26.52 | $26.06 | 3,352,575 |
| 2021-03-01 | $26.45 | $26.52 | $26.45 | $26.50 | $26.04 | 4,321,526 |
| 2021-02-26 | $26.44 | $26.60 | $26.38 | $26.60 | $26.12 | 3,881,195 |
| 2021-02-25 | $26.46 | $26.48 | $26.21 | $26.32 | $25.85 | 6,348,766 |
| 2021-02-24 | $26.49 | $26.58 | $26.48 | $26.57 | $26.09 | 2,977,301 |
| 2021-02-23 | $26.60 | $26.65 | $26.58 | $26.62 | $26.14 | 4,321,521 |
| 2021-02-22 | $26.65 | $26.70 | $26.60 | $26.63 | $26.15 | 2,724,533 |
| 2021-02-19 | $26.71 | $26.73 | $26.65 | $26.68 | $26.20 | 2,623,023 |
| 2021-02-18 | $26.73 | $26.79 | $26.72 | $26.78 | $26.29 | 4,401,859 |
| 2021-02-17 | $26.79 | $26.81 | $26.75 | $26.80 | $26.32 | 5,035,903 |
| 2021-02-16 | $26.78 | $26.80 | $26.73 | $26.76 | $26.28 | 7,191,178 |
| 2021-02-12 | $26.92 | $26.93 | $26.88 | $26.88 | $26.40 | 3,116,387 |
| 2021-02-11 | $27.01 | $27.01 | $26.96 | $26.98 | $26.49 | 4,510,021 |
| 2021-02-10 | $26.97 | $27.01 | $26.97 | $27.01 | $26.52 | 3,531,372 |
| 2021-02-09 | $26.97 | $26.99 | $26.94 | $26.96 | $26.47 | 4,023,918 |
| 2021-02-08 | $26.94 | $26.98 | $26.92 | $26.94 | $26.45 | 3,567,116 |
| 2021-02-05 | $26.98 | $27.00 | $26.92 | $26.93 | $26.44 | 4,157,937 |
| 2021-02-04 | $26.98 | $26.99 | $26.95 | $26.97 | $26.48 | 3,715,787 |
| 2021-02-03 | $27.03 | $27.04 | $26.99 | $26.99 | $26.50 | 5,053,427 |
| 2021-02-02 | $27.06 | $27.07 | $27.04 | $27.06 | $26.57 | 3,960,254 |
| 2021-02-01 | $27.09 | $27.13 | $27.08 | $27.12 | $26.63 | 6,792,308 |
| 2021-01-29 | $27.08 | $27.14 | $27.08 | $27.12 | $26.61 | 5,042,136 |
| 2021-01-28 | $27.18 | $27.19 | $27.12 | $27.16 | $26.65 | 4,166,184 |
| 2021-01-27 | $27.22 | $27.24 | $27.19 | $27.21 | $26.70 | 8,874,337 |
| 2021-01-26 | $27.16 | $27.20 | $27.16 | $27.18 | $26.67 | 4,966,637 |
| 2021-01-25 | $27.14 | $27.20 | $27.14 | $27.20 | $26.68 | 4,913,151 |
| 2021-01-22 | $27.10 | $27.11 | $27.08 | $27.10 | $26.59 | 6,828,270 |
| 2021-01-21 | $27.07 | $27.10 | $27.06 | $27.08 | $26.57 | 4,732,752 |
| 2021-01-20 | $27.12 | $27.13 | $27.09 | $27.12 | $26.61 | 6,976,081 |
| 2021-01-19 | $27.06 | $27.12 | $27.06 | $27.11 | $26.60 | 9,288,002 |
| 2021-01-15 | $27.10 | $27.12 | $27.06 | $27.09 | $26.58 | 21,684,404 |
| 2021-01-14 | $27.10 | $27.12 | $27.03 | $27.06 | $26.55 | 40,791,973 |
| 2021-01-13 | $27.05 | $27.13 | $27.05 | $27.10 | $26.59 | 19,802,534 |
| 2021-01-12 | $27.00 | $27.04 | $26.96 | $27.03 | $26.52 | 9,107,157 |
| 2021-01-11 | $27.03 | $27.04 | $27.01 | $27.03 | $26.52 | 9,884,205 |
| 2021-01-08 | $27.06 | $27.09 | $27.02 | $27.05 | $26.54 | 7,121,505 |
| 2021-01-07 | $27.08 | $27.11 | $27.07 | $27.09 | $26.58 | 9,360,544 |
| 2021-01-06 | $27.19 | $27.20 | $27.12 | $27.16 | $26.65 | 6,560,591 |
| 2021-01-05 | $27.36 | $27.36 | $27.29 | $27.32 | $26.81 | 3,686,852 |
| 2021-01-04 | $27.33 | $27.40 | $27.32 | $27.38 | $26.86 | 4,163,855 |
| 2020-12-31 | $27.37 | $27.39 | $27.24 | $27.24 | $26.73 | 2,336,905 |
| 2020-12-30 | $27.32 | $27.37 | $27.32 | $27.36 | $26.85 | 2,671,052 |
| 2020-12-29 | $27.31 | $27.36 | $27.31 | $27.35 | $26.83 | 4,165,622 |
| 2020-12-28 | $27.31 | $27.36 | $27.29 | $27.35 | $26.84 | 3,489,618 |
| 2020-12-24 | $27.33 | $27.36 | $27.33 | $27.34 | $26.83 | 1,922,996 |
| 2020-12-23 | $27.33 | $27.33 | $27.27 | $27.33 | $26.82 | 6,510,915 |
| 2020-12-22 | $27.36 | $27.38 | $27.34 | $27.37 | $26.86 | 6,102,129 |
| 2020-12-21 | $27.34 | $27.36 | $27.31 | $27.34 | $26.83 | 5,635,883 |
| 2020-12-18 | $27.34 | $27.35 | $27.30 | $27.31 | $26.80 | 5,302,547 |
| 2020-12-17 | $27.38 | $27.41 | $27.31 | $27.32 | $26.81 | 5,510,576 |
| 2020-12-16 | $27.34 | $27.40 | $27.32 | $27.37 | $26.84 | 7,809,461 |
| 2020-12-15 | $27.38 | $27.42 | $27.36 | $27.39 | $26.86 | 3,614,877 |
| 2020-12-14 | $27.37 | $27.43 | $27.35 | $27.41 | $26.87 | 3,371,537 |
| 2020-12-11 | $27.43 | $27.46 | $27.41 | $27.44 | $26.90 | 3,401,786 |
| 2020-12-10 | $27.34 | $27.40 | $27.32 | $27.38 | $26.85 | 3,161,708 |
| 2020-12-09 | $27.31 | $27.35 | $27.29 | $27.33 | $26.80 | 4,170,185 |
| 2020-12-08 | $27.36 | $27.39 | $27.35 | $27.36 | $26.82 | 3,930,152 |
| 2020-12-07 | $27.31 | $27.34 | $27.30 | $27.33 | $26.80 | 6,594,491 |
| 2020-12-04 | $27.28 | $27.28 | $27.22 | $27.25 | $26.71 | 7,558,425 |
| 2020-12-03 | $27.32 | $27.37 | $27.31 | $27.36 | $26.82 | 4,552,996 |
| 2020-12-02 | $27.31 | $27.32 | $27.25 | $27.28 | $26.75 | 4,807,155 |
| 2020-12-01 | $27.41 | $27.41 | $27.30 | $27.33 | $26.80 | 7,125,677 |
| 2020-11-30 | $27.74 | $27.75 | $27.72 | $27.74 | $26.94 | 8,383,383 |
| 2020-11-27 | $27.71 | $27.74 | $27.70 | $27.72 | $26.92 | 1,980,630 |
| 2020-11-25 | $27.68 | $27.72 | $27.66 | $27.66 | $26.86 | 4,129,805 |
| 2020-11-24 | $27.70 | $27.72 | $27.66 | $27.67 | $26.87 | 4,913,964 |
| 2020-11-23 | $27.75 | $27.75 | $27.71 | $27.74 | $26.94 | 8,902,864 |
| 2020-11-20 | $27.74 | $27.78 | $27.72 | $27.77 | $26.97 | 2,729,386 |
| 2020-11-19 | $27.70 | $27.74 | $27.70 | $27.70 | $26.90 | 2,862,927 |
| 2020-11-18 | $27.68 | $27.69 | $27.63 | $27.66 | $26.86 | 7,067,394 |
| 2020-11-17 | $27.65 | $27.67 | $27.65 | $27.66 | $26.86 | 3,176,890 |
| 2020-11-16 | $27.60 | $27.63 | $27.60 | $27.61 | $26.81 | 3,568,478 |
| 2020-11-13 | $27.64 | $27.64 | $27.61 | $27.63 | $26.83 | 2,750,780 |
| 2020-11-12 | $27.56 | $27.64 | $27.56 | $27.64 | $26.84 | 2,902,040 |
| 2020-11-11 | $27.45 | $27.52 | $27.42 | $27.49 | $26.70 | 3,782,006 |
| 2020-11-10 | $27.46 | $27.52 | $27.46 | $27.48 | $26.69 | 7,773,949 |
| 2020-11-09 | $27.54 | $27.54 | $27.45 | $27.53 | $26.73 | 8,018,256 |
| 2020-11-06 | $27.71 | $27.73 | $27.68 | $27.71 | $26.91 | 5,977,518 |
| 2020-11-05 | $27.80 | $27.82 | $27.76 | $27.80 | $27.00 | 23,178,029 |
| 2020-11-04 | $27.79 | $27.83 | $27.76 | $27.77 | $26.97 | 5,660,119 |
| 2020-11-03 | $27.62 | $27.63 | $27.58 | $27.60 | $26.80 | 4,565,365 |
| 2020-11-02 | $27.66 | $27.69 | $27.64 | $27.64 | $26.84 | 4,644,528 |
| 2020-10-30 | $27.70 | $27.71 | $27.62 | $27.62 | $26.80 | 5,239,522 |
| 2020-10-29 | $27.79 | $27.79 | $27.67 | $27.70 | $26.88 | 9,549,695 |
| 2020-10-28 | $27.81 | $27.83 | $27.77 | $27.78 | $26.96 | 4,438,723 |
| 2020-10-27 | $27.77 | $27.79 | $27.75 | $27.78 | $26.96 | 2,595,382 |
| 2020-10-26 | $27.72 | $27.75 | $27.70 | $27.72 | $26.90 | 4,108,286 |
| 2020-10-23 | $27.60 | $27.67 | $27.60 | $27.65 | $26.83 | 3,821,650 |
| 2020-10-22 | $27.67 | $27.69 | $27.60 | $27.60 | $26.78 | 4,940,482 |
| 2020-10-21 | $27.70 | $27.73 | $27.68 | $27.69 | $26.87 | 7,270,079 |
| 2020-10-20 | $27.75 | $27.76 | $27.71 | $27.73 | $26.91 | 5,920,985 |
| 2020-10-19 | $27.78 | $27.81 | $27.76 | $27.79 | $26.97 | 3,610,894 |
| 2020-10-16 | $27.83 | $27.87 | $27.81 | $27.83 | $27.01 | 4,178,579 |
| 2020-10-15 | $27.90 | $27.91 | $27.83 | $27.85 | $27.03 | 5,106,566 |
| 2020-10-14 | $27.86 | $27.89 | $27.85 | $27.86 | $27.03 | 4,378,479 |
| 2020-10-13 | $27.82 | $27.85 | $27.82 | $27.84 | $27.02 | 3,690,130 |
| 2020-10-12 | $27.78 | $27.79 | $27.76 | $27.78 | $26.96 | 3,585,949 |
| 2020-10-09 | $27.75 | $27.78 | $27.71 | $27.76 | $26.93 | 5,376,444 |
| 2020-10-08 | $27.76 | $27.78 | $27.74 | $27.78 | $26.95 | 9,381,189 |
| 2020-10-07 | $27.73 | $27.77 | $27.70 | $27.73 | $26.90 | 13,991,680 |
| 2020-10-06 | $27.74 | $27.83 | $27.71 | $27.80 | $26.98 | 7,767,544 |
| 2020-10-05 | $27.82 | $27.82 | $27.74 | $27.75 | $26.92 | 6,192,617 |
| 2020-10-02 | $27.95 | $27.95 | $27.88 | $27.90 | $27.07 | 2,100,004 |
| 2020-10-01 | $27.89 | $27.95 | $27.86 | $27.93 | $27.10 | 4,284,674 |
| 2020-09-30 | $27.98 | $27.98 | $27.90 | $27.95 | $27.10 | 5,485,273 |
| 2020-09-29 | $28.00 | $28.03 | $28.00 | $28.00 | $27.15 | 4,439,986 |
| 2020-09-28 | $28.01 | $28.01 | $27.98 | $27.99 | $27.14 | 3,913,448 |
| 2020-09-25 | $28.01 | $28.03 | $27.99 | $28.01 | $27.16 | 3,249,020 |
| 2020-09-24 | $28.00 | $28.01 | $27.98 | $28.00 | $27.14 | 3,411,559 |
| 2020-09-23 | $27.98 | $27.99 | $27.94 | $27.98 | $27.12 | 3,589,872 |
| 2020-09-22 | $27.98 | $28.00 | $27.96 | $27.97 | $27.11 | 9,224,573 |
| 2020-09-21 | $28.00 | $28.02 | $27.96 | $27.97 | $27.12 | 9,479,712 |
| 2020-09-18 | $27.97 | $27.98 | $27.92 | $27.93 | $27.08 | 9,752,393 |
| 2020-09-17 | $28.00 | $28.01 | $27.95 | $27.95 | $27.10 | 3,807,501 |
| 2020-09-16 | $28.00 | $28.01 | $27.91 | $27.94 | $27.09 | 4,126,983 |
| 2020-09-15 | $27.96 | $27.98 | $27.95 | $27.97 | $27.12 | 3,364,961 |
| 2020-09-14 | $28.00 | $28.02 | $27.97 | $27.97 | $27.12 | 2,009,201 |
| 2020-09-11 | $27.98 | $27.99 | $27.96 | $27.98 | $27.13 | 2,681,080 |
| 2020-09-10 | $27.89 | $27.97 | $27.87 | $27.96 | $27.11 | 3,315,001 |
| 2020-09-09 | $27.96 | $27.97 | $27.90 | $27.92 | $27.07 | 2,782,769 |
| 2020-09-08 | $27.97 | $28.00 | $27.94 | $27.94 | $27.09 | 4,093,857 |
| 2020-09-04 | $27.98 | $27.99 | $27.87 | $27.89 | $27.04 | 4,699,318 |
| 2020-09-03 | $28.03 | $28.10 | $28.02 | $28.04 | $27.19 | 15,038,251 |
| 2020-09-02 | $27.94 | $28.03 | $27.93 | $28.02 | $27.17 | 3,125,056 |
| 2020-09-01 | $27.87 | $27.96 | $27.84 | $27.96 | $27.11 | 4,828,087 |
| 2020-08-31 | $27.88 | $27.95 | $27.86 | $27.90 | $27.03 | 7,657,803 |
| 2020-08-28 | $27.87 | $27.90 | $27.84 | $27.86 | $26.99 | 3,992,859 |
| 2020-08-27 | $27.99 | $28.00 | $27.83 | $27.84 | $26.96 | 7,174,968 |
| 2020-08-26 | $27.94 | $27.97 | $27.91 | $27.95 | $27.08 | 3,026,775 |
| 2020-08-25 | $27.96 | $27.99 | $27.92 | $27.97 | $27.09 | 3,803,818 |
| 2020-08-24 | $28.06 | $28.08 | $28.03 | $28.03 | $27.15 | 2,401,607 |
| 2020-08-21 | $28.04 | $28.06 | $28.00 | $28.04 | $27.16 | 2,748,900 |
| 2020-08-20 | $28.04 | $28.04 | $28.00 | $28.01 | $27.13 | 3,096,773 |
| 2020-08-19 | $28.00 | $28.02 | $27.93 | $27.95 | $27.07 | 3,034,847 |
| 2020-08-18 | $27.96 | $28.00 | $27.96 | $27.98 | $27.10 | 6,020,029 |
| 2020-08-17 | $27.96 | $27.98 | $27.93 | $27.93 | $27.06 | 6,276,856 |
| 2020-08-14 | $27.94 | $27.96 | $27.91 | $27.92 | $27.04 | 4,680,804 |
| 2020-08-13 | $27.99 | $28.01 | $27.90 | $27.93 | $27.06 | 6,067,562 |
| 2020-08-12 | $28.01 | $28.03 | $27.97 | $28.01 | $27.13 | 9,123,022 |
| 2020-08-11 | $28.08 | $28.09 | $28.02 | $28.07 | $27.19 | 5,276,480 |
| 2020-08-10 | $28.22 | $28.24 | $28.17 | $28.18 | $27.29 | 2,629,908 |
| 2020-08-07 | $28.27 | $28.29 | $28.19 | $28.21 | $27.33 | 2,504,905 |
| 2020-08-06 | $28.28 | $28.32 | $28.24 | $28.26 | $27.38 | 3,611,070 |
| 2020-08-05 | $28.24 | $28.24 | $28.21 | $28.23 | $27.35 | 2,961,916 |
| 2020-08-04 | $28.26 | $28.30 | $28.25 | $28.30 | $27.41 | 2,983,561 |
| 2020-08-03 | $28.19 | $28.23 | $28.17 | $28.23 | $27.35 | 7,674,643 |
| 2020-07-31 | $28.24 | $28.30 | $28.22 | $28.28 | $27.37 | 5,132,110 |
| 2020-07-30 | $28.28 | $28.28 | $28.25 | $28.28 | $27.36 | 3,587,771 |
| 2020-07-29 | $28.22 | $28.23 | $28.17 | $28.23 | $27.32 | 3,963,109 |
| 2020-07-28 | $28.19 | $28.22 | $28.17 | $28.22 | $27.31 | 3,066,566 |
| 2020-07-27 | $28.21 | $28.22 | $28.15 | $28.15 | $27.24 | 2,196,431 |
| 2020-07-24 | $28.17 | $28.20 | $28.16 | $28.20 | $27.29 | 2,956,580 |
| 2020-07-23 | $28.17 | $28.19 | $28.14 | $28.19 | $27.28 | 3,657,663 |
| 2020-07-22 | $28.15 | $28.15 | $28.12 | $28.13 | $27.22 | 2,689,450 |
| 2020-07-21 | $28.11 | $28.12 | $28.09 | $28.11 | $27.20 | 2,828,177 |
| 2020-07-20 | $28.12 | $28.12 | $28.07 | $28.10 | $27.19 | 3,238,185 |
| 2020-07-17 | $28.11 | $28.11 | $28.06 | $28.08 | $27.18 | 3,654,364 |
| 2020-07-16 | $28.11 | $28.12 | $28.08 | $28.09 | $27.18 | 2,678,408 |
| 2020-07-15 | $28.04 | $28.08 | $28.02 | $28.06 | $27.16 | 3,061,794 |
| 2020-07-14 | $28.11 | $28.13 | $28.07 | $28.08 | $27.18 | 2,241,151 |
| 2020-07-13 | $28.00 | $28.08 | $28.00 | $28.08 | $27.18 | 11,856,264 |
| 2020-07-10 | $28.11 | $28.13 | $28.04 | $28.05 | $27.15 | 2,720,517 |
| 2020-07-09 | $27.99 | $28.10 | $27.98 | $28.09 | $27.18 | 3,031,708 |
| 2020-07-08 | $27.98 | $28.00 | $27.95 | $27.99 | $27.09 | 6,794,195 |
| 2020-07-07 | $27.93 | $28.01 | $27.93 | $28.01 | $27.11 | 3,444,807 |
| 2020-07-06 | $27.89 | $27.93 | $27.87 | $27.92 | $27.02 | 3,582,845 |
| 2020-07-02 | $27.91 | $28.05 | $27.88 | $28.05 | $27.15 | 3,314,182 |
| 2020-07-01 | $27.91 | $27.95 | $27.88 | $27.93 | $27.03 | 3,690,198 |
| 2020-06-30 | $28.05 | $28.05 | $27.97 | $27.99 | $27.06 | 3,974,634 |
| 2020-06-29 | $28.02 | $28.04 | $28.00 | $28.03 | $27.10 | 11,617,036 |
| 2020-06-26 | $27.99 | $28.04 | $27.97 | $28.02 | $27.09 | 2,333,665 |
| 2020-06-25 | $27.98 | $27.98 | $27.94 | $27.95 | $27.02 | 4,300,741 |
| 2020-06-24 | $27.86 | $27.93 | $27.85 | $27.93 | $27.00 | 3,005,102 |
| 2020-06-23 | $27.86 | $27.88 | $27.84 | $27.86 | $26.93 | 2,905,681 |
| 2020-06-22 | $27.93 | $27.95 | $27.87 | $27.89 | $26.96 | 4,155,742 |
| 2020-06-19 | $27.83 | $27.91 | $27.83 | $27.89 | $26.96 | 3,128,838 |
| 2020-06-18 | $27.89 | $27.90 | $27.87 | $27.89 | $26.96 | 3,124,498 |
| 2020-06-17 | $27.80 | $27.83 | $27.77 | $27.82 | $26.90 | 4,893,870 |
| 2020-06-16 | $27.76 | $27.85 | $27.73 | $27.80 | $26.88 | 11,350,173 |
| 2020-06-15 | $27.95 | $27.97 | $27.87 | $27.88 | $26.95 | 4,183,255 |
| 2020-06-12 | $27.89 | $27.95 | $27.87 | $27.88 | $26.95 | 5,838,800 |
| 2020-06-11 | $27.95 | $27.97 | $27.91 | $27.95 | $27.02 | 6,236,345 |
| 2020-06-10 | $27.73 | $27.83 | $27.73 | $27.82 | $26.90 | 5,421,012 |
| 2020-06-09 | $27.69 | $27.73 | $27.68 | $27.70 | $26.78 | 17,044,238 |
| 2020-06-08 | $27.52 | $27.61 | $27.52 | $27.59 | $26.67 | 25,875,816 |
| 2020-06-05 | $27.52 | $27.57 | $27.45 | $27.57 | $26.65 | 16,257,858 |
| 2020-06-04 | $27.73 | $27.73 | $27.65 | $27.66 | $26.74 | 31,912,807 |
| 2020-06-03 | $27.81 | $27.81 | $27.73 | $27.76 | $26.84 | 9,902,995 |
| 2020-06-02 | $27.88 | $27.90 | $27.86 | $27.87 | $26.94 | 11,321,471 |
| 2020-06-01 | $27.91 | $27.92 | $27.88 | $27.92 | $26.99 | 8,820,028 |
| 2020-05-29 | $27.95 | $28.00 | $27.92 | $27.99 | $27.03 | 3,718,331 |
| 2020-05-28 | $27.91 | $27.93 | $27.88 | $27.93 | $26.97 | 4,931,590 |
| 2020-05-27 | $27.93 | $27.98 | $27.91 | $27.95 | $26.99 | 3,300,920 |
| 2020-05-26 | $27.96 | $27.96 | $27.92 | $27.96 | $27.00 | 3,983,699 |
| 2020-05-22 | $28.01 | $28.05 | $27.99 | $28.04 | $27.08 | 3,437,670 |
| 2020-05-21 | $28.00 | $28.02 | $27.97 | $27.99 | $27.03 | 3,627,633 |
| 2020-05-20 | $27.92 | $28.00 | $27.91 | $27.97 | $27.01 | 3,067,385 |
| 2020-05-19 | $27.90 | $27.96 | $27.89 | $27.96 | $27.00 | 8,231,259 |
| 2020-05-18 | $28.00 | $28.02 | $27.88 | $27.90 | $26.94 | 2,635,887 |
| 2020-05-15 | $28.15 | $28.16 | $28.06 | $28.08 | $27.12 | 2,566,162 |
| 2020-05-14 | $28.11 | $28.14 | $28.09 | $28.09 | $27.13 | 5,575,963 |
| 2020-05-13 | $28.02 | $28.07 | $28.00 | $28.03 | $27.07 | 8,895,010 |
| 2020-05-12 | $27.91 | $28.00 | $27.90 | $27.97 | $27.01 | 7,329,009 |
| 2020-05-11 | $27.96 | $27.97 | $27.87 | $27.89 | $26.93 | 4,697,020 |
| 2020-05-08 | $27.99 | $28.06 | $27.95 | $27.96 | $27.00 | 5,191,039 |
| 2020-05-07 | $27.93 | $28.07 | $27.92 | $28.05 | $27.09 | 4,519,349 |
| 2020-05-06 | $27.90 | $27.93 | $27.85 | $27.91 | $26.95 | 3,782,432 |
| 2020-05-05 | $28.00 | $28.03 | $27.98 | $28.03 | $27.07 | 3,379,458 |
| 2020-05-04 | $28.08 | $28.08 | $28.04 | $28.05 | $27.09 | 3,865,536 |
| 2020-05-01 | $28.08 | $28.10 | $28.03 | $28.07 | $27.11 | 3,977,888 |
| 2020-04-30 | $28.15 | $28.17 | $28.06 | $28.06 | $27.06 | 5,222,622 |
| 2020-04-29 | $28.15 | $28.20 | $28.10 | $28.13 | $27.13 | 3,982,268 |
| 2020-04-28 | $28.10 | $28.17 | $28.10 | $28.15 | $27.15 | 18,133,824 |
| 2020-04-27 | $28.15 | $28.15 | $28.05 | $28.05 | $27.05 | 28,714,597 |
| 2020-04-24 | $28.16 | $28.21 | $28.14 | $28.18 | $27.18 | 5,734,208 |
| 2020-04-23 | $28.16 | $28.21 | $28.14 | $28.20 | $27.20 | 4,192,540 |
| 2020-04-22 | $28.19 | $28.21 | $28.11 | $28.16 | $27.16 | 3,558,226 |
| 2020-04-21 | $28.30 | $28.30 | $28.21 | $28.24 | $27.24 | 9,424,133 |
| 2020-04-20 | $28.11 | $28.16 | $28.10 | $28.16 | $27.16 | 7,174,505 |
| 2020-04-17 | $28.17 | $28.24 | $28.08 | $28.09 | $27.09 | 12,588,809 |
| 2020-04-16 | $28.15 | $28.22 | $28.15 | $28.21 | $27.21 | 6,977,444 |
| 2020-04-15 | $28.06 | $28.15 | $28.05 | $28.11 | $27.11 | 6,233,965 |
| 2020-04-14 | $27.90 | $27.96 | $27.89 | $27.90 | $26.91 | 11,401,309 |
| 2020-04-13 | $27.90 | $27.97 | $27.88 | $27.89 | $26.90 | 25,699,234 |
| 2020-04-09 | $27.91 | $27.99 | $27.72 | $27.94 | $26.95 | 74,208,766 |
| 2020-04-08 | $27.94 | $27.99 | $27.91 | $27.94 | $26.95 | 4,141,963 |
| 2020-04-07 | $27.92 | $27.99 | $27.86 | $27.98 | $26.99 | 6,110,708 |
| 2020-04-06 | $28.11 | $28.11 | $28.04 | $28.07 | $27.07 | 5,217,676 |
| 2020-04-03 | $28.13 | $28.23 | $28.13 | $28.14 | $27.14 | 5,121,735 |
| 2020-04-02 | $28.15 | $28.18 | $28.10 | $28.10 | $27.10 | 10,249,096 |
| 2020-04-01 | $28.16 | $28.16 | $28.09 | $28.10 | $27.10 | 5,728,012 |
| 2020-03-31 | $27.99 | $28.11 | $27.99 | $28.01 | $26.98 | 7,553,241 |
| 2020-03-30 | $28.14 | $28.24 | $28.01 | $28.01 | $26.98 | 6,679,916 |
| 2020-03-27 | $28.00 | $28.14 | $27.94 | $28.14 | $27.11 | 7,958,718 |
| 2020-03-26 | $27.89 | $27.98 | $27.82 | $27.88 | $26.86 | 5,418,442 |
| 2020-03-25 | $27.71 | $27.95 | $27.71 | $27.82 | $26.80 | 5,371,059 |
| 2020-03-24 | $27.68 | $27.88 | $27.68 | $27.82 | $26.80 | 8,326,698 |
| 2020-03-23 | $27.67 | $27.99 | $27.53 | $27.96 | $26.93 | 8,043,217 |
| 2020-03-20 | $27.25 | $27.64 | $27.25 | $27.63 | $26.61 | 11,542,230 |
| 2020-03-19 | $26.84 | $27.36 | $26.84 | $27.02 | $26.03 | 25,042,506 |
| 2020-03-18 | $27.15 | $27.37 | $26.77 | $26.98 | $25.99 | 11,513,665 |
| 2020-03-17 | $27.70 | $27.91 | $27.25 | $27.25 | $26.25 | 11,158,290 |
| 2020-03-16 | $27.41 | $27.99 | $27.41 | $27.87 | $26.85 | 10,208,803 |
| 2020-03-13 | $27.30 | $27.61 | $27.19 | $27.43 | $26.42 | 15,927,399 |
| 2020-03-12 | $27.71 | $28.06 | $27.32 | $27.59 | $26.58 | 68,059,129 |
| 2020-03-11 | $27.89 | $27.95 | $27.48 | $27.62 | $26.60 | 38,784,897 |
| 2020-03-10 | $28.02 | $28.20 | $27.70 | $27.76 | $26.74 | 13,461,329 |
| 2020-03-09 | $28.51 | $28.54 | $28.17 | $28.27 | $27.23 | 30,998,432 |
| 2020-03-06 | $27.93 | $28.01 | $27.76 | $27.96 | $26.93 | 11,517,759 |
| 2020-03-05 | $27.47 | $27.53 | $27.44 | $27.51 | $26.50 | 5,440,219 |
| 2020-03-04 | $27.39 | $27.45 | $27.28 | $27.31 | $26.31 | 6,404,100 |
| 2020-03-03 | $27.14 | $27.54 | $27.11 | $27.37 | $26.36 | 15,973,666 |
| 2020-03-02 | $27.24 | $27.31 | $27.12 | $27.13 | $26.13 | 11,277,549 |
| 2020-02-28 | $27.15 | $27.26 | $27.13 | $27.20 | $26.16 | 12,860,458 |
| 2020-02-27 | $27.02 | $27.04 | $26.89 | $26.97 | $25.94 | 6,054,984 |
| 2020-02-26 | $26.83 | $26.93 | $26.80 | $26.86 | $25.84 | 9,975,217 |
| 2020-02-25 | $26.81 | $26.93 | $26.80 | $26.89 | $25.87 | 6,212,283 |
| 2020-02-24 | $26.83 | $26.85 | $26.79 | $26.82 | $25.80 | 4,122,674 |
| 2020-02-21 | $26.63 | $26.70 | $26.62 | $26.66 | $25.64 | 3,710,839 |
| 2020-02-20 | $26.53 | $26.58 | $26.52 | $26.57 | $25.56 | 3,593,918 |
| 2020-02-19 | $26.48 | $26.51 | $26.46 | $26.48 | $25.47 | 3,654,428 |
| 2020-02-18 | $26.50 | $26.53 | $26.47 | $26.49 | $25.48 | 3,511,123 |
| 2020-02-14 | $26.46 | $26.47 | $26.43 | $26.43 | $25.42 | 4,405,142 |
| 2020-02-13 | $26.39 | $26.43 | $26.38 | $26.40 | $25.39 | 4,325,854 |
| 2020-02-12 | $26.39 | $26.39 | $26.36 | $26.38 | $25.38 | 3,535,242 |
| 2020-02-11 | $26.46 | $26.46 | $26.42 | $26.44 | $25.43 | 3,124,116 |
| 2020-02-10 | $26.49 | $26.51 | $26.46 | $26.48 | $25.47 | 3,069,596 |
| 2020-02-07 | $26.43 | $26.46 | $26.41 | $26.43 | $25.42 | 4,011,559 |
| 2020-02-06 | $26.32 | $26.36 | $26.30 | $26.35 | $25.35 | 10,352,333 |
| 2020-02-05 | $26.31 | $26.35 | $26.31 | $26.32 | $25.32 | 3,231,230 |
| 2020-02-04 | $26.43 | $26.43 | $26.37 | $26.40 | $25.39 | 3,342,155 |
| 2020-02-03 | $26.50 | $26.54 | $26.44 | $26.53 | $25.52 | 8,688,671 |
| 2020-01-31 | $26.52 | $26.60 | $26.52 | $26.59 | $25.54 | 3,955,609 |
| 2020-01-30 | $26.51 | $26.55 | $26.47 | $26.48 | $25.43 | 3,660,477 |
| 2020-01-29 | $26.39 | $26.48 | $26.39 | $26.48 | $25.43 | 3,959,450 |
| 2020-01-28 | $26.42 | $26.43 | $26.36 | $26.38 | $25.34 | 3,324,107 |
| 2020-01-27 | $26.44 | $26.45 | $26.40 | $26.45 | $25.40 | 3,836,166 |
| 2020-01-24 | $26.27 | $26.34 | $26.25 | $26.31 | $25.27 | 9,781,469 |
| 2020-01-23 | $26.23 | $26.27 | $26.22 | $26.24 | $25.20 | 4,540,187 |
| 2020-01-22 | $26.17 | $26.19 | $26.16 | $26.18 | $25.14 | 3,920,942 |
| 2020-01-21 | $26.12 | $26.16 | $26.11 | $26.16 | $25.13 | 10,339,957 |
| 2020-01-17 | $26.06 | $26.07 | $26.03 | $26.07 | $25.04 | 7,388,249 |
| 2020-01-16 | $26.12 | $26.13 | $26.09 | $26.10 | $25.07 | 9,630,400 |
| 2020-01-15 | $26.14 | $26.15 | $26.11 | $26.14 | $25.11 | 21,608,053 |
| 2020-01-14 | $26.06 | $26.10 | $26.05 | $26.10 | $25.07 | 4,853,740 |
| 2020-01-13 | $26.04 | $26.05 | $26.02 | $26.05 | $25.02 | 4,435,131 |
| 2020-01-10 | $26.03 | $26.08 | $26.03 | $26.08 | $25.05 | 3,451,920 |
| 2020-01-09 | $25.95 | $26.03 | $25.94 | $26.02 | $24.99 | 3,158,235 |
| 2020-01-08 | $26.07 | $26.09 | $25.97 | $26.00 | $24.97 | 6,174,946 |
| 2020-01-07 | $26.07 | $26.10 | $26.04 | $26.04 | $25.01 | 4,796,620 |
| 2020-01-06 | $26.14 | $26.16 | $26.07 | $26.09 | $25.06 | 5,352,654 |
| 2020-01-03 | $26.06 | $26.12 | $26.04 | $26.12 | $25.09 | 2,830,019 |
| 2020-01-02 | $26.42 | $26.42 | $25.97 | $25.99 | $24.96 | 4,774,258 |
| 2019-12-31 | $25.94 | $25.95 | $25.90 | $25.94 | $24.91 | 3,260,216 |
| 2019-12-30 | $25.92 | $25.98 | $25.90 | $25.97 | $24.94 | 2,533,182 |
| 2019-12-27 | $25.98 | $25.99 | $25.97 | $25.99 | $24.96 | 3,218,448 |
| 2019-12-26 | $25.93 | $25.96 | $25.91 | $25.96 | $24.93 | 2,294,649 |
| 2019-12-24 | $25.87 | $25.94 | $25.86 | $25.93 | $24.90 | 1,653,711 |
| 2019-12-23 | $25.93 | $25.93 | $25.88 | $25.90 | $24.88 | 3,736,074 |
| 2019-12-20 | $25.89 | $25.92 | $25.87 | $25.92 | $24.89 | 10,159,184 |
| 2019-12-19 | $25.89 | $25.94 | $25.87 | $25.91 | $24.89 | 2,780,566 |
| 2019-12-18 | $25.97 | $25.98 | $25.91 | $25.94 | $24.88 | 3,241,179 |
| 2019-12-17 | $26.01 | $26.03 | $25.96 | $25.99 | $24.92 | 10,750,734 |
| 2019-12-16 | $26.03 | $26.03 | $25.97 | $26.00 | $24.93 | 3,564,082 |
| 2019-12-13 | $26.02 | $26.09 | $25.96 | $26.08 | $25.01 | 2,652,386 |
| 2019-12-12 | $26.09 | $26.10 | $25.92 | $25.97 | $24.90 | 6,700,567 |
| 2019-12-11 | $26.07 | $26.13 | $26.06 | $26.11 | $25.04 | 2,421,844 |
| 2019-12-10 | $26.08 | $26.08 | $26.02 | $26.04 | $24.97 | 2,953,775 |
| 2019-12-09 | $26.08 | $26.08 | $26.04 | $26.05 | $24.98 | 2,100,859 |
| 2019-12-06 | $26.01 | $26.07 | $26.00 | $26.04 | $24.97 | 2,651,665 |
| 2019-12-05 | $26.07 | $26.11 | $26.06 | $26.09 | $25.02 | 2,900,928 |
| 2019-12-04 | $26.17 | $26.18 | $26.10 | $26.13 | $25.06 | 2,132,175 |
| 2019-12-03 | $26.15 | $26.25 | $26.14 | $26.22 | $25.14 | 3,489,209 |
| 2019-12-02 | $26.02 | $26.06 | $26.00 | $26.04 | $24.97 | 6,634,028 |
| 2019-11-29 | $26.17 | $26.18 | $26.12 | $26.17 | $25.06 | 1,677,407 |
| 2019-11-27 | $26.19 | $26.19 | $26.16 | $26.17 | $25.06 | 2,279,077 |
| 2019-11-26 | $26.22 | $26.22 | $26.20 | $26.21 | $25.10 | 2,174,215 |
| 2019-11-25 | $26.17 | $26.18 | $26.16 | $26.18 | $25.07 | 4,062,580 |
| 2019-11-22 | $26.17 | $26.17 | $26.13 | $26.16 | $25.05 | 4,256,154 |
| 2019-11-21 | $26.14 | $26.18 | $26.12 | $26.15 | $25.04 | 3,548,914 |
| 2019-11-20 | $26.17 | $26.21 | $26.15 | $26.21 | $25.10 | 4,898,358 |
| 2019-11-19 | $26.09 | $26.13 | $26.07 | $26.12 | $25.01 | 6,250,830 |
| 2019-11-18 | $26.08 | $26.10 | $26.07 | $26.08 | $24.97 | 3,088,201 |
| 2019-11-15 | $26.04 | $26.07 | $26.02 | $26.05 | $24.94 | 11,191,934 |
| 2019-11-14 | $26.06 | $26.09 | $26.04 | $26.05 | $24.94 | 7,846,831 |
| 2019-11-13 | $25.97 | $25.99 | $25.94 | $25.96 | $24.86 | 4,355,031 |
| 2019-11-12 | $25.89 | $25.92 | $25.85 | $25.91 | $24.81 | 2,138,921 |
| 2019-11-11 | $25.87 | $25.95 | $25.85 | $25.88 | $24.78 | 2,149,926 |
| 2019-11-08 | $25.87 | $25.93 | $25.86 | $25.86 | $24.76 | 2,677,604 |
| 2019-11-07 | $25.95 | $25.95 | $25.82 | $25.90 | $24.80 | 3,735,200 |
| 2019-11-06 | $26.05 | $26.08 | $26.01 | $26.06 | $24.95 | 3,309,372 |
| 2019-11-05 | $26.02 | $26.03 | $25.97 | $25.99 | $24.89 | 3,182,887 |
| 2019-11-04 | $26.11 | $26.13 | $26.09 | $26.10 | $24.99 | 10,797,283 |
| 2019-11-01 | $26.22 | $26.26 | $26.16 | $26.21 | $25.10 | 2,986,302 |
| 2019-10-31 | $26.22 | $26.30 | $26.21 | $26.29 | $25.13 | 2,322,421 |
| 2019-10-30 | $26.06 | $26.15 | $26.06 | $26.14 | $24.99 | 3,014,215 |
| 2019-10-29 | $26.05 | $26.06 | $26.02 | $26.03 | $24.88 | 3,918,036 |
| 2019-10-28 | $26.05 | $26.05 | $26.01 | $26.03 | $24.88 | 5,894,790 |
| 2019-10-25 | $26.18 | $26.18 | $26.08 | $26.10 | $24.95 | 3,056,955 |
| 2019-10-24 | $26.18 | $26.21 | $26.14 | $26.16 | $25.01 | 3,087,568 |
| 2019-10-23 | $26.20 | $26.21 | $26.15 | $26.15 | $25.00 | 2,393,222 |
| 2019-10-22 | $26.16 | $26.17 | $26.10 | $26.15 | $25.00 | 3,549,176 |
| 2019-10-21 | $26.13 | $26.15 | $26.09 | $26.10 | $24.95 | 3,136,077 |
| 2019-10-18 | $26.17 | $26.22 | $26.17 | $26.19 | $25.04 | 3,099,526 |
| 2019-10-17 | $26.16 | $26.22 | $26.15 | $26.16 | $25.01 | 2,992,929 |
| 2019-10-16 | $26.17 | $26.20 | $26.15 | $26.18 | $25.03 | 3,837,635 |
| 2019-10-15 | $26.23 | $26.24 | $26.14 | $26.16 | $25.01 | 2,529,773 |
| 2019-10-14 | $26.24 | $26.27 | $26.21 | $26.23 | $25.08 | 4,326,016 |
| 2019-10-11 | $26.24 | $26.24 | $26.16 | $26.21 | $25.06 | 4,029,204 |
| 2019-10-10 | $26.41 | $26.41 | $26.30 | $26.33 | $25.17 | 2,868,398 |
| 2019-10-09 | $26.49 | $26.49 | $26.43 | $26.46 | $25.30 | 4,179,259 |
| 2019-10-08 | $26.55 | $26.55 | $26.47 | $26.52 | $25.35 | 5,133,840 |
| 2019-10-07 | $26.51 | $26.52 | $26.47 | $26.48 | $25.31 | 6,485,660 |
| 2019-10-04 | $26.52 | $26.57 | $26.50 | $26.56 | $25.39 | 4,645,880 |
| 2019-10-03 | $26.42 | $26.55 | $26.41 | $26.49 | $25.32 | 7,028,305 |
| 2019-10-02 | $26.35 | $26.43 | $26.35 | $26.40 | $25.24 | 6,235,550 |
| 2019-10-01 | $26.20 | $26.38 | $26.18 | $26.35 | $25.19 | 30,860,825 |
| 2019-09-30 | $26.26 | $26.33 | $26.25 | $26.33 | $25.13 | 4,548,939 |
| 2019-09-27 | $26.27 | $26.32 | $26.26 | $26.29 | $25.09 | 1,653,061 |
| 2019-09-26 | $26.27 | $26.31 | $26.25 | $26.26 | $25.07 | 1,562,007 |
| 2019-09-25 | $26.32 | $26.35 | $26.20 | $26.21 | $25.02 | 4,304,195 |
| 2019-09-24 | $26.28 | $26.37 | $26.26 | $26.35 | $25.15 | 3,141,146 |
| 2019-09-23 | $26.26 | $26.32 | $26.22 | $26.24 | $25.05 | 6,498,501 |
| 2019-09-20 | $26.16 | $26.24 | $26.13 | $26.22 | $25.03 | 2,481,500 |
| 2019-09-19 | $26.15 | $26.16 | $26.11 | $26.11 | $24.92 | 1,638,665 |
| 2019-09-18 | $26.14 | $26.46 | $26.08 | $26.10 | $24.91 | 4,557,311 |
| 2019-09-17 | $26.02 | $26.10 | $26.01 | $26.08 | $24.89 | 2,356,104 |
| 2019-09-16 | $26.01 | $26.04 | $25.97 | $26.01 | $24.83 | 3,586,255 |
| 2019-09-13 | $26.03 | $26.05 | $25.92 | $25.93 | $24.75 | 2,098,824 |
| 2019-09-12 | $26.23 | $26.24 | $26.08 | $26.11 | $24.92 | 3,345,252 |
| 2019-09-11 | $26.17 | $26.21 | $26.16 | $26.16 | $24.97 | 2,216,653 |
| 2019-09-10 | $26.32 | $26.34 | $26.18 | $26.19 | $25.00 | 2,421,065 |
| 2019-09-09 | $26.38 | $26.40 | $26.34 | $26.34 | $25.14 | 13,614,197 |
| 2019-09-06 | $26.47 | $26.51 | $26.45 | $26.50 | $25.30 | 2,389,659 |
| 2019-09-05 | $26.51 | $26.51 | $26.40 | $26.46 | $25.26 | 2,318,619 |
| 2019-09-04 | $26.58 | $26.64 | $26.56 | $26.63 | $25.42 | 3,461,760 |
| 2019-09-03 | $26.58 | $26.68 | $26.53 | $26.59 | $25.38 | 9,089,422 |
| 2019-08-30 | $26.56 | $26.62 | $26.55 | $26.59 | $25.34 | 5,409,373 |
| 2019-08-29 | $26.60 | $26.61 | $26.53 | $26.59 | $25.34 | 3,539,246 |
| 2019-08-28 | $26.68 | $26.69 | $26.62 | $26.63 | $25.38 | 3,490,761 |
| 2019-08-27 | $26.55 | $26.63 | $26.55 | $26.62 | $25.37 | 2,492,679 |
| 2019-08-26 | $26.54 | $26.57 | $26.50 | $26.50 | $25.25 | 2,372,873 |
| 2019-08-23 | $26.40 | $26.56 | $26.39 | $26.54 | $25.29 | 22,249,539 |
| 2019-08-22 | $26.41 | $26.45 | $26.38 | $26.39 | $25.15 | 4,475,779 |
| 2019-08-21 | $26.46 | $26.52 | $26.43 | $26.44 | $25.20 | 4,087,595 |
| 2019-08-20 | $26.51 | $26.53 | $26.48 | $26.52 | $25.27 | 2,216,906 |
| 2019-08-19 | $26.42 | $26.46 | $26.40 | $26.41 | $25.17 | 12,865,884 |
| 2019-08-16 | $26.51 | $26.56 | $26.46 | $26.54 | $25.29 | 2,299,983 |
| 2019-08-15 | $26.50 | $26.65 | $26.48 | $26.58 | $25.33 | 2,106,171 |
| 2019-08-14 | $26.43 | $26.47 | $26.42 | $26.47 | $25.23 | 2,473,181 |
| 2019-08-13 | $26.39 | $26.39 | $26.25 | $26.29 | $25.05 | 2,260,157 |
| 2019-08-12 | $26.30 | $26.39 | $26.28 | $26.36 | $25.12 | 6,101,841 |
| 2019-08-09 | $26.25 | $26.29 | $26.19 | $26.19 | $24.96 | 2,169,706 |
| 2019-08-08 | $26.18 | $26.24 | $26.11 | $26.22 | $24.99 | 1,924,680 |
| 2019-08-07 | $26.36 | $26.41 | $26.21 | $26.22 | $24.99 | 4,236,547 |
| 2019-08-06 | $26.13 | $26.22 | $26.11 | $26.21 | $24.98 | 3,798,356 |
| 2019-08-05 | $26.12 | $26.18 | $26.11 | $26.15 | $24.92 | 2,726,179 |
| 2019-08-02 | $25.94 | $26.00 | $25.93 | $25.98 | $24.76 | 3,473,193 |
| 2019-08-01 | $25.77 | $25.95 | $25.75 | $25.92 | $24.70 | 3,029,811 |
| 2019-07-31 | $25.71 | $25.79 | $25.69 | $25.77 | $24.52 | 3,059,986 |
| 2019-07-30 | $25.73 | $25.74 | $25.69 | $25.71 | $24.46 | 1,634,388 |
| 2019-07-29 | $25.71 | $25.73 | $25.69 | $25.71 | $24.46 | 3,343,701 |
| 2019-07-26 | $25.71 | $25.71 | $25.67 | $25.69 | $24.44 | 2,051,819 |
| 2019-07-25 | $25.70 | $25.70 | $25.64 | $25.68 | $24.43 | 2,208,411 |
| 2019-07-24 | $25.73 | $25.75 | $25.71 | $25.72 | $24.47 | 2,199,190 |
| 2019-07-23 | $25.72 | $25.73 | $25.68 | $25.70 | $24.45 | 2,694,889 |
| 2019-07-22 | $25.77 | $25.77 | $25.72 | $25.74 | $24.49 | 2,529,657 |
| 2019-07-19 | $25.72 | $25.75 | $25.70 | $25.71 | $24.46 | 6,573,820 |
| 2019-07-18 | $25.70 | $25.78 | $25.69 | $25.75 | $24.50 | 3,353,819 |
| 2019-07-17 | $25.67 | $25.73 | $25.65 | $25.71 | $24.46 | 2,965,665 |
| 2019-07-16 | $25.61 | $25.64 | $25.59 | $25.62 | $24.38 | 2,945,157 |
| 2019-07-15 | $25.64 | $25.67 | $25.63 | $25.66 | $24.41 | 2,808,907 |
| 2019-07-12 | $25.60 | $25.64 | $25.59 | $25.61 | $24.37 | 2,359,275 |
| 2019-07-11 | $25.69 | $25.69 | $25.59 | $25.60 | $24.36 | 3,314,505 |
| 2019-07-10 | $25.70 | $25.73 | $25.68 | $25.69 | $24.44 | 2,378,450 |
| 2019-07-09 | $25.70 | $25.72 | $25.68 | $25.68 | $24.43 | 2,540,009 |
| 2019-07-08 | $25.75 | $25.76 | $25.70 | $25.70 | $24.45 | 6,398,752 |
| 2019-07-05 | $25.73 | $25.73 | $25.67 | $25.72 | $24.47 | 3,468,846 |
| 2019-07-03 | $25.83 | $25.87 | $25.82 | $25.85 | $24.59 | 1,746,429 |
| 2019-07-02 | $25.77 | $25.82 | $25.75 | $25.80 | $24.55 | 5,417,788 |
| 2019-07-01 | $25.76 | $25.77 | $25.70 | $25.74 | $24.49 | 3,992,326 |
| 2019-06-28 | $25.78 | $25.83 | $25.78 | $25.82 | $24.53 | 3,465,106 |
| 2019-06-27 | $25.77 | $25.82 | $25.75 | $25.80 | $24.51 | 3,566,036 |
| 2019-06-26 | $25.79 | $25.81 | $25.74 | $25.74 | $24.45 | 3,689,153 |
| 2019-06-25 | $25.81 | $25.85 | $25.80 | $25.81 | $24.52 | 6,078,374 |
| 2019-06-24 | $25.76 | $25.80 | $25.76 | $25.78 | $24.49 | 7,245,084 |
| 2019-06-21 | $25.76 | $25.77 | $25.71 | $25.72 | $24.43 | 29,722,270 |
| 2019-06-20 | $25.83 | $25.86 | $25.80 | $25.80 | $24.51 | 1,808,840 |
| 2019-06-19 | $25.69 | $25.79 | $25.67 | $25.78 | $24.48 | 1,864,723 |
| 2019-06-18 | $25.75 | $25.77 | $25.70 | $25.71 | $24.42 | 1,983,505 |
| 2019-06-17 | $25.69 | $25.70 | $25.65 | $25.68 | $24.39 | 2,324,909 |
| 2019-06-14 | $25.66 | $25.70 | $25.65 | $25.69 | $24.40 | 2,336,343 |
| 2019-06-13 | $25.63 | $25.69 | $25.63 | $25.66 | $24.37 | 1,668,552 |
| 2019-06-12 | $25.59 | $25.63 | $25.59 | $25.62 | $24.34 | 1,632,172 |
| 2019-06-11 | $25.58 | $25.61 | $25.57 | $25.58 | $24.30 | 2,417,709 |
| 2019-06-10 | $25.62 | $25.62 | $25.59 | $25.60 | $24.31 | 3,291,581 |
| 2019-06-07 | $25.71 | $25.72 | $25.66 | $25.67 | $24.38 | 2,017,357 |
| 2019-06-06 | $25.63 | $25.67 | $25.59 | $25.60 | $24.32 | 21,169,697 |
| 2019-06-05 | $25.63 | $25.67 | $25.59 | $25.59 | $24.31 | 2,602,600 |
| 2019-06-04 | $25.61 | $25.67 | $25.58 | $25.62 | $24.34 | 2,680,807 |
| 2019-06-03 | $25.65 | $25.76 | $25.62 | $25.71 | $24.42 | 9,323,875 |
| 2019-05-31 | $25.59 | $25.67 | $25.57 | $25.65 | $24.32 | 3,160,141 |
| 2019-05-30 | $25.46 | $25.53 | $25.43 | $25.52 | $24.20 | 1,856,768 |
| 2019-05-29 | $25.49 | $25.52 | $25.44 | $25.45 | $24.13 | 3,187,088 |
| 2019-05-28 | $25.39 | $25.44 | $25.38 | $25.44 | $24.12 | 2,328,057 |
| 2019-05-24 | $25.36 | $25.37 | $25.34 | $25.37 | $24.06 | 2,031,375 |
| 2019-05-23 | $25.29 | $25.40 | $25.29 | $25.37 | $24.06 | 2,374,089 |
| 2019-05-22 | $25.22 | $25.26 | $25.21 | $25.25 | $23.94 | 3,141,590 |
| 2019-05-21 | $25.20 | $25.21 | $25.18 | $25.20 | $23.90 | 1,387,574 |
| 2019-05-20 | $25.24 | $25.26 | $25.21 | $25.21 | $23.90 | 1,726,842 |
| 2019-05-17 | $25.27 | $25.27 | $25.22 | $25.25 | $23.94 | 1,868,431 |
| 2019-05-16 | $25.22 | $25.24 | $25.21 | $25.24 | $23.93 | 1,804,771 |
| 2019-05-15 | $25.29 | $25.29 | $25.24 | $25.27 | $23.96 | 2,383,644 |
| 2019-05-14 | $25.20 | $25.23 | $25.19 | $25.21 | $23.90 | 1,856,945 |
| 2019-05-13 | $25.21 | $25.24 | $25.20 | $25.23 | $23.92 | 1,970,545 |
| 2019-05-10 | $25.16 | $25.19 | $25.12 | $25.14 | $23.84 | 12,608,486 |
| 2019-05-09 | $25.15 | $25.19 | $25.12 | $25.15 | $23.85 | 2,414,963 |
| 2019-05-08 | $25.16 | $25.16 | $25.09 | $25.11 | $23.81 | 3,073,343 |
| 2019-05-07 | $25.12 | $25.15 | $25.10 | $25.14 | $23.84 | 1,777,788 |
| 2019-05-06 | $25.10 | $25.10 | $25.07 | $25.08 | $23.78 | 1,547,928 |
| 2019-05-03 | $25.04 | $25.06 | $25.02 | $25.04 | $23.74 | 1,559,233 |
| 2019-05-02 | $25.05 | $25.05 | $24.99 | $25.02 | $23.72 | 4,137,437 |
| 2019-05-01 | $25.07 | $25.50 | $25.03 | $25.06 | $23.76 | 4,011,468 |
| 2019-04-30 | $25.05 | $25.11 | $25.04 | $25.09 | $23.75 | 5,527,936 |
| 2019-04-29 | $25.07 | $25.08 | $25.04 | $25.06 | $23.72 | 1,724,674 |
| 2019-04-26 | $25.11 | $25.11 | $25.09 | $25.10 | $23.76 | 2,142,359 |
| 2019-04-25 | $25.05 | $25.08 | $25.04 | $25.06 | $23.72 | 1,558,600 |
| 2019-04-24 | $25.05 | $25.07 | $25.03 | $25.07 | $23.73 | 2,653,097 |
| 2019-04-23 | $25.00 | $25.01 | $24.98 | $25.00 | $23.66 | 2,287,642 |
| 2019-04-22 | $24.98 | $24.98 | $24.96 | $24.97 | $23.63 | 2,314,453 |
| 2019-04-18 | $25.00 | $25.01 | $24.98 | $25.00 | $23.66 | 6,885,327 |
| 2019-04-17 | $24.94 | $24.97 | $24.93 | $24.96 | $23.63 | 3,401,955 |
| 2019-04-16 | $24.97 | $24.98 | $24.93 | $24.93 | $23.60 | 2,957,415 |
| 2019-04-15 | $24.98 | $25.00 | $24.97 | $25.00 | $23.66 | 2,492,463 |
| 2019-04-12 | $24.99 | $25.01 | $24.97 | $24.98 | $23.64 | 3,406,737 |
| 2019-04-11 | $25.07 | $25.08 | $25.04 | $25.05 | $23.71 | 8,065,868 |
| 2019-04-10 | $25.09 | $25.11 | $25.07 | $25.10 | $23.76 | 4,283,414 |
| 2019-04-09 | $25.06 | $25.09 | $25.05 | $25.07 | $23.73 | 31,117,800 |
| 2019-04-08 | $25.06 | $25.06 | $25.02 | $25.04 | $23.70 | 1,735,150 |
| 2019-04-05 | $25.04 | $25.07 | $25.02 | $25.06 | $23.72 | 1,867,362 |
| 2019-04-04 | $25.03 | $25.06 | $25.03 | $25.05 | $23.71 | 4,989,189 |
| 2019-04-03 | $25.03 | $25.05 | $25.02 | $25.03 | $23.69 | 2,724,986 |
| 2019-04-02 | $25.09 | $25.10 | $25.07 | $25.07 | $23.73 | 5,008,963 |
| 2019-04-01 | $25.12 | $25.13 | $25.05 | $25.05 | $23.71 | 3,013,223 |
| 2019-03-29 | $25.20 | $25.24 | $25.18 | $25.24 | $23.85 | 3,022,093 |
| 2019-03-28 | $25.25 | $25.27 | $25.22 | $25.25 | $23.86 | 1,759,380 |
| 2019-03-27 | $25.23 | $25.28 | $25.21 | $25.25 | $23.86 | 2,161,567 |
| 2019-03-26 | $25.16 | $25.21 | $25.14 | $25.19 | $23.80 | 1,804,679 |
| 2019-03-25 | $25.16 | $25.24 | $25.13 | $25.19 | $23.80 | 2,132,932 |
| 2019-03-22 | $25.08 | $25.17 | $25.08 | $25.15 | $23.76 | 8,876,209 |
| 2019-03-21 | $25.01 | $25.03 | $24.99 | $25.01 | $23.63 | 1,030,467 |
| 2019-03-20 | $24.91 | $25.01 | $24.91 | $25.01 | $23.63 | 2,864,883 |
| 2019-03-19 | $24.88 | $24.91 | $24.86 | $24.90 | $23.53 | 5,795,036 |
| 2019-03-18 | $24.91 | $24.93 | $24.90 | $24.91 | $23.53 | 2,442,271 |
| 2019-03-15 | $24.92 | $24.94 | $24.89 | $24.92 | $23.54 | 3,479,394 |
| 2019-03-14 | $24.90 | $24.91 | $24.85 | $24.87 | $23.50 | 1,827,160 |
| 2019-03-13 | $24.88 | $24.92 | $24.88 | $24.91 | $23.53 | 2,215,772 |
| 2019-03-12 | $24.88 | $24.93 | $24.86 | $24.92 | $23.54 | 1,606,325 |
| 2019-03-11 | $24.88 | $24.88 | $24.84 | $24.84 | $23.47 | 1,812,375 |
| 2019-03-08 | $24.87 | $24.89 | $24.84 | $24.89 | $23.52 | 1,568,767 |
| 2019-03-07 | $24.82 | $24.86 | $24.81 | $24.85 | $23.48 | 2,003,803 |
| 2019-03-06 | $24.75 | $24.80 | $24.74 | $24.79 | $23.42 | 1,327,832 |
| 2019-03-05 | $24.71 | $24.75 | $24.69 | $24.75 | $23.38 | 1,679,286 |
| 2019-03-04 | $24.71 | $24.74 | $24.69 | $24.74 | $23.37 | 2,377,323 |
| 2019-03-01 | $24.70 | $24.72 | $24.66 | $24.68 | $23.32 | 3,049,754 |
| 2019-02-28 | $24.82 | $24.82 | $24.76 | $24.79 | $23.38 | 2,353,763 |
| 2019-02-27 | $24.85 | $24.86 | $24.80 | $24.83 | $23.42 | 1,449,393 |
| 2019-02-26 | $24.88 | $24.90 | $24.86 | $24.89 | $23.48 | 1,994,229 |
| 2019-02-25 | $24.85 | $24.85 | $24.82 | $24.85 | $23.44 | 4,011,930 |
| 2019-02-22 | $24.86 | $24.89 | $24.84 | $24.87 | $23.45 | 7,205,462 |
| 2019-02-21 | $24.83 | $24.83 | $24.80 | $24.82 | $23.41 | 1,918,321 |
| 2019-02-20 | $24.88 | $24.89 | $24.86 | $24.88 | $23.47 | 1,591,095 |
| 2019-02-19 | $24.88 | $24.90 | $24.87 | $24.89 | $23.48 | 1,876,706 |
| 2019-02-15 | $24.84 | $24.87 | $24.83 | $24.86 | $23.45 | 1,103,931 |
| 2019-02-14 | $24.89 | $24.89 | $24.84 | $24.86 | $23.45 | 1,394,459 |
| 2019-02-13 | $24.80 | $24.82 | $24.78 | $24.80 | $23.39 | 1,092,979 |
| 2019-02-12 | $24.85 | $24.85 | $24.81 | $24.82 | $23.41 | 1,296,207 |
| 2019-02-11 | $24.86 | $24.88 | $24.84 | $24.86 | $23.45 | 1,478,331 |
| 2019-02-08 | $24.89 | $24.90 | $24.87 | $24.88 | $23.47 | 1,293,151 |
| 2019-02-07 | $24.83 | $24.87 | $24.82 | $24.85 | $23.44 | 1,295,171 |
| 2019-02-06 | $24.82 | $24.83 | $24.78 | $24.79 | $23.38 | 1,285,571 |
| 2019-02-05 | $24.78 | $24.81 | $24.76 | $24.79 | $23.38 | 2,300,587 |
| 2019-02-04 | $24.76 | $24.77 | $24.73 | $24.75 | $23.34 | 10,477,166 |
| 2019-02-01 | $24.85 | $24.85 | $24.78 | $24.79 | $23.38 | 2,097,903 |
| 2019-01-31 | $24.87 | $24.93 | $24.87 | $24.90 | $23.44 | 16,611,833 |
| 2019-01-30 | $24.79 | $24.84 | $24.76 | $24.83 | $23.38 | 3,950,586 |
| 2019-01-29 | $24.75 | $24.80 | $24.75 | $24.80 | $23.35 | 1,619,857 |
| 2019-01-28 | $24.75 | $24.78 | $24.74 | $24.76 | $23.31 | 1,955,046 |
| 2019-01-25 | $24.76 | $24.77 | $24.74 | $24.76 | $23.31 | 7,439,056 |
| 2019-01-24 | $24.79 | $24.81 | $24.76 | $24.80 | $23.35 | 8,449,965 |
| 2019-01-23 | $24.71 | $24.76 | $24.70 | $24.74 | $23.29 | 8,273,229 |
| 2019-01-22 | $24.74 | $24.78 | $24.72 | $24.74 | $23.29 | 8,197,598 |
| 2019-01-18 | $24.71 | $24.73 | $24.66 | $24.69 | $23.24 | 6,046,291 |
| 2019-01-17 | $24.76 | $24.77 | $24.72 | $24.74 | $23.29 | 6,207,777 |
| 2019-01-16 | $24.73 | $24.77 | $24.71 | $24.75 | $23.30 | 4,244,200 |
| 2019-01-15 | $24.78 | $24.80 | $24.75 | $24.76 | $23.31 | 18,080,680 |
| 2019-01-14 | $24.80 | $24.80 | $24.76 | $24.76 | $23.31 | 1,656,733 |
| 2019-01-11 | $24.78 | $24.81 | $24.76 | $24.79 | $23.34 | 3,153,965 |
| 2019-01-10 | $24.78 | $24.80 | $24.73 | $24.73 | $23.28 | 18,482,843 |
| 2019-01-09 | $24.77 | $24.79 | $24.74 | $24.76 | $23.31 | 1,462,624 |
| 2019-01-08 | $24.79 | $24.80 | $24.76 | $24.76 | $23.31 | 2,176,836 |
| 2019-01-07 | $24.87 | $24.89 | $24.80 | $24.81 | $23.36 | 2,695,398 |
| 2019-01-04 | $24.88 | $24.88 | $24.83 | $24.86 | $23.40 | 2,194,324 |
| 2019-01-03 | $24.87 | $25.00 | $24.85 | $24.99 | $23.53 | 4,059,098 |
| 2019-01-02 | $24.82 | $24.85 | $24.80 | $24.85 | $23.40 | 18,480,529 |
| 2018-12-31 | $24.73 | $24.82 | $24.65 | $24.65 | $23.21 | 10,940,907 |
| 2018-12-28 | $24.69 | $24.76 | $24.69 | $24.76 | $23.31 | 2,881,842 |
| 2018-12-27 | $24.71 | $24.75 | $24.66 | $24.66 | $23.22 | 1,674,925 |
| 2018-12-26 | $24.71 | $24.74 | $24.63 | $24.64 | $23.20 | 1,448,254 |
| 2018-12-24 | $24.69 | $24.73 | $24.68 | $24.71 | $23.26 | 1,069,794 |
| 2018-12-21 | $24.68 | $24.68 | $24.63 | $24.67 | $23.23 | 1,536,886 |
| 2018-12-20 | $24.72 | $24.72 | $24.64 | $24.66 | $23.22 | 2,278,817 |
| 2018-12-19 | $24.63 | $24.72 | $24.60 | $24.69 | $23.24 | 2,396,653 |
| 2018-12-18 | $24.57 | $24.62 | $24.56 | $24.61 | $23.17 | 2,620,041 |
| 2018-12-17 | $24.54 | $24.60 | $24.54 | $24.59 | $23.11 | 2,066,221 |
| 2018-12-14 | $24.53 | $24.55 | $24.52 | $24.54 | $23.07 | 1,842,456 |
| 2018-12-13 | $24.52 | $24.52 | $24.49 | $24.51 | $23.04 | 1,356,251 |
| 2018-12-12 | $24.50 | $24.52 | $24.48 | $24.50 | $23.03 | 1,631,813 |
| 2018-12-11 | $24.53 | $24.58 | $24.51 | $24.54 | $23.07 | 1,043,203 |
| 2018-12-10 | $24.56 | $24.60 | $24.53 | $24.57 | $23.09 | 2,649,781 |
| 2018-12-07 | $24.50 | $24.56 | $24.47 | $24.54 | $23.07 | 1,542,977 |
| 2018-12-06 | $24.52 | $24.59 | $24.49 | $24.51 | $23.04 | 3,016,904 |
| 2018-12-04 | $24.39 | $24.50 | $24.39 | $24.46 | $22.99 | 2,831,252 |
| 2018-12-03 | $24.28 | $24.35 | $24.28 | $24.35 | $22.89 | 9,713,441 |
| 2018-11-30 | $24.36 | $24.37 | $24.34 | $24.37 | $22.86 | 1,860,382 |
| 2018-11-29 | $24.33 | $24.36 | $24.32 | $24.35 | $22.85 | 1,216,896 |
| 2018-11-28 | $24.31 | $24.33 | $24.28 | $24.30 | $22.80 | 1,126,151 |
| 2018-11-27 | $24.29 | $24.33 | $24.29 | $24.32 | $22.82 | 1,106,651 |
| 2018-11-26 | $24.30 | $24.31 | $24.28 | $24.31 | $22.81 | 955,014 |
| 2018-11-23 | $24.36 | $24.36 | $24.31 | $24.31 | $22.81 | 578,971 |
| 2018-11-21 | $24.31 | $24.32 | $24.27 | $24.32 | $22.82 | 918,208 |
| 2018-11-20 | $24.32 | $24.34 | $24.30 | $24.32 | $22.82 | 1,223,940 |
| 2018-11-19 | $24.28 | $24.32 | $24.26 | $24.32 | $22.82 | 1,045,292 |
| 2018-11-16 | $24.26 | $24.29 | $24.25 | $24.29 | $22.79 | 821,304 |
| 2018-11-15 | $24.27 | $24.27 | $24.20 | $24.24 | $22.74 | 1,136,634 |
| 2018-11-14 | $24.16 | $24.25 | $24.15 | $24.23 | $22.73 | 1,137,818 |
| 2018-11-13 | $24.16 | $24.20 | $24.15 | $24.20 | $22.71 | 1,186,210 |
| 2018-11-12 | $24.19 | $24.24 | $24.12 | $24.19 | $22.70 | 738,915 |
| 2018-11-09 | $24.08 | $24.14 | $24.07 | $24.12 | $22.63 | 9,924,432 |
| 2018-11-08 | $24.10 | $24.11 | $24.05 | $24.07 | $22.58 | 972,640 |
| 2018-11-07 | $24.10 | $24.13 | $24.07 | $24.08 | $22.59 | 975,393 |
| 2018-11-06 | $24.09 | $24.11 | $24.07 | $24.08 | $22.59 | 1,534,535 |
| 2018-11-05 | $24.09 | $24.12 | $24.09 | $24.09 | $22.60 | 7,318,510 |
| 2018-11-02 | $24.14 | $24.15 | $24.07 | $24.08 | $22.59 | 952,739 |
| 2018-11-01 | $24.13 | $24.18 | $24.13 | $24.18 | $22.69 | 1,414,437 |
| 2018-10-31 | $24.19 | $24.22 | $24.18 | $24.20 | $22.66 | 4,699,321 |
| 2018-10-30 | $24.24 | $24.27 | $24.23 | $24.25 | $22.71 | 971,838 |
| 2018-10-29 | $24.26 | $24.31 | $24.24 | $24.29 | $22.75 | 826,584 |
| 2018-10-26 | $24.27 | $24.32 | $24.27 | $24.30 | $22.76 | 1,342,148 |
| 2018-10-25 | $24.25 | $24.25 | $24.20 | $24.21 | $22.67 | 863,082 |
| 2018-10-24 | $24.23 | $24.27 | $24.21 | $24.27 | $22.73 | 4,125,228 |
| 2018-10-23 | $24.21 | $24.25 | $24.17 | $24.18 | $22.65 | 852,863 |
| 2018-10-22 | $24.14 | $24.17 | $24.13 | $24.15 | $22.62 | 2,500,021 |
| 2018-10-19 | $24.15 | $24.16 | $24.12 | $24.15 | $22.62 | 1,092,991 |
| 2018-10-18 | $24.11 | $24.19 | $24.11 | $24.17 | $22.64 | 913,058 |
| 2018-10-17 | $24.18 | $24.20 | $24.14 | $24.15 | $22.62 | 1,007,294 |
| 2018-10-16 | $24.18 | $24.19 | $24.15 | $24.19 | $22.65 | 649,696 |
| 2018-10-15 | $24.19 | $24.21 | $24.17 | $24.19 | $22.65 | 732,961 |
| 2018-10-12 | $24.17 | $24.22 | $24.16 | $24.17 | $22.64 | 1,721,523 |
| 2018-10-11 | $24.17 | $24.23 | $24.14 | $24.19 | $22.65 | 950,693 |
| 2018-10-10 | $24.08 | $24.13 | $24.07 | $24.12 | $22.59 | 843,311 |
| 2018-10-09 | $24.08 | $24.13 | $24.08 | $24.12 | $22.59 | 768,434 |
| 2018-10-08 | $24.09 | $24.12 | $24.07 | $24.07 | $22.54 | 759,028 |
| 2018-10-05 | $24.11 | $24.12 | $24.06 | $24.09 | $22.56 | 815,117 |
| 2018-10-04 | $24.12 | $24.15 | $24.11 | $24.14 | $22.61 | 1,442,150 |
| 2018-10-03 | $24.25 | $24.28 | $24.15 | $24.17 | $22.64 | 915,176 |
| 2018-10-02 | $24.28 | $24.32 | $24.28 | $24.31 | $22.77 | 980,995 |
| 2018-10-01 | $24.27 | $24.30 | $24.25 | $24.25 | $22.71 | 733,787 |
| 2018-09-28 | $24.36 | $24.38 | $24.34 | $24.34 | $22.76 | 795,952 |
| 2018-09-27 | $24.32 | $24.35 | $24.31 | $24.35 | $22.77 | 817,884 |
| 2018-09-26 | $24.29 | $24.35 | $24.29 | $24.35 | $22.77 | 725,764 |
| 2018-09-25 | $24.27 | $24.30 | $24.27 | $24.30 | $22.72 | 750,700 |
| 2018-09-24 | $24.28 | $24.33 | $24.28 | $24.31 | $22.73 | 1,282,069 |
| 2018-09-21 | $24.29 | $24.33 | $24.29 | $24.33 | $22.75 | 5,625,674 |
| 2018-09-20 | $24.30 | $24.33 | $24.27 | $24.32 | $22.74 | 780,818 |
| 2018-09-19 | $24.31 | $24.33 | $24.27 | $24.30 | $22.72 | 984,613 |
| 2018-09-18 | $24.39 | $24.39 | $24.33 | $24.34 | $22.76 | 730,192 |
| 2018-09-17 | $24.37 | $24.41 | $24.37 | $24.40 | $22.81 | 767,342 |
| 2018-09-14 | $24.39 | $24.42 | $24.38 | $24.39 | $22.80 | 686,542 |
| 2018-09-13 | $24.45 | $24.46 | $24.42 | $24.42 | $22.83 | 1,180,103 |
| 2018-09-12 | $24.43 | $24.45 | $24.43 | $24.43 | $22.84 | 1,007,797 |
| 2018-09-11 | $24.43 | $24.45 | $24.41 | $24.42 | $22.83 | 917,513 |
| 2018-09-10 | $24.45 | $24.49 | $24.45 | $24.48 | $22.89 | 719,304 |
| 2018-09-07 | $24.48 | $24.49 | $24.46 | $24.47 | $22.88 | 747,773 |
| 2018-09-06 | $24.51 | $24.56 | $24.51 | $24.55 | $22.95 | 949,413 |
| 2018-09-05 | $24.50 | $24.53 | $24.49 | $24.52 | $22.92 | 877,924 |
| 2018-09-04 | $24.52 | $24.54 | $24.51 | $24.53 | $22.93 | 889,599 |
| 2018-08-31 | $24.64 | $24.65 | $24.60 | $24.61 | $22.97 | 757,379 |
| 2018-08-30 | $24.59 | $24.62 | $24.58 | $24.62 | $22.98 | 905,824 |
| 2018-08-29 | $24.59 | $24.59 | $24.55 | $24.58 | $22.94 | 777,632 |
| 2018-08-28 | $24.57 | $24.60 | $24.57 | $24.57 | $22.93 | 780,526 |
| 2018-08-27 | $24.62 | $24.64 | $24.61 | $24.62 | $22.98 | 708,739 |
| 2018-08-24 | $24.61 | $24.67 | $24.61 | $24.65 | $23.01 | 741,903 |
| 2018-08-23 | $24.64 | $24.67 | $24.64 | $24.65 | $23.01 | 718,032 |
| 2018-08-22 | $24.65 | $24.67 | $24.63 | $24.64 | $23.00 | 681,846 |
| 2018-08-21 | $24.61 | $24.63 | $24.60 | $24.61 | $22.97 | 737,164 |
| 2018-08-20 | $24.61 | $24.65 | $24.61 | $24.63 | $22.99 | 760,051 |
| 2018-08-17 | $24.58 | $24.61 | $24.57 | $24.60 | $22.96 | 845,518 |
| 2018-08-16 | $24.59 | $24.59 | $24.54 | $24.57 | $22.93 | 826,496 |
| 2018-08-15 | $24.56 | $24.61 | $24.56 | $24.57 | $22.93 | 1,009,240 |
| 2018-08-14 | $24.53 | $24.57 | $24.53 | $24.53 | $22.89 | 623,798 |
| 2018-08-13 | $24.54 | $24.58 | $24.53 | $24.55 | $22.91 | 698,201 |
| 2018-08-10 | $24.52 | $24.60 | $24.52 | $24.57 | $22.93 | 974,497 |
| 2018-08-09 | $24.45 | $24.49 | $24.45 | $24.48 | $22.85 | 2,594,932 |
| 2018-08-08 | $24.44 | $24.45 | $24.42 | $24.44 | $22.81 | 708,195 |
| 2018-08-07 | $24.43 | $24.46 | $24.41 | $24.42 | $22.79 | 641,595 |
| 2018-08-06 | $24.48 | $24.49 | $24.45 | $24.45 | $22.82 | 993,937 |
| 2018-08-03 | $24.41 | $24.47 | $24.41 | $24.44 | $22.81 | 718,117 |
| 2018-08-02 | $24.39 | $24.41 | $24.38 | $24.40 | $22.77 | 875,740 |
| 2018-08-01 | $24.36 | $24.40 | $24.36 | $24.38 | $22.75 | 760,658 |
| 2018-07-31 | $24.47 | $24.49 | $24.47 | $24.47 | $22.80 | 878,435 |
| 2018-07-30 | $24.43 | $24.47 | $24.43 | $24.44 | $22.77 | 748,771 |
| 2018-07-27 | $24.49 | $24.49 | $24.45 | $24.46 | $22.79 | 952,364 |
| 2018-07-26 | $24.47 | $24.49 | $24.44 | $24.44 | $22.77 | 875,236 |
| 2018-07-25 | $24.49 | $24.52 | $24.46 | $24.46 | $22.79 | 885,362 |
| 2018-07-24 | $24.46 | $24.49 | $24.45 | $24.49 | $22.82 | 734,947 |
| 2018-07-23 | $24.52 | $24.55 | $24.46 | $24.48 | $22.81 | 954,697 |
| 2018-07-20 | $24.60 | $24.61 | $24.55 | $24.57 | $22.89 | 996,126 |
| 2018-07-19 | $24.60 | $24.64 | $24.57 | $24.62 | $22.94 | 1,051,938 |
| 2018-07-18 | $24.59 | $24.61 | $24.57 | $24.57 | $22.89 | 975,333 |
| 2018-07-17 | $24.60 | $24.62 | $24.58 | $24.58 | $22.90 | 1,157,116 |
| 2018-07-16 | $24.59 | $24.62 | $24.57 | $24.60 | $22.92 | 683,740 |
| 2018-07-13 | $24.64 | $24.65 | $24.61 | $24.63 | $22.95 | 1,550,053 |
| 2018-07-12 | $24.58 | $24.62 | $24.58 | $24.60 | $22.92 | 955,066 |
| 2018-07-11 | $24.60 | $24.63 | $24.58 | $24.60 | $22.92 | 722,520 |
| 2018-07-10 | $24.59 | $24.60 | $24.57 | $24.57 | $22.89 | 918,835 |
| 2018-07-09 | $24.61 | $24.61 | $24.58 | $24.58 | $22.90 | 726,253 |
| 2018-07-06 | $24.63 | $24.66 | $24.62 | $24.63 | $22.95 | 513,361 |
| 2018-07-05 | $24.60 | $24.63 | $24.60 | $24.62 | $22.94 | 961,463 |
| 2018-07-03 | $24.56 | $24.62 | $24.56 | $24.59 | $22.91 | 539,718 |
| 2018-07-02 | $24.61 | $24.61 | $24.55 | $24.55 | $22.87 | 808,890 |
| 2018-06-29 | $24.62 | $24.66 | $24.61 | $24.63 | $22.91 | 1,272,858 |
| 2018-06-28 | $24.64 | $24.66 | $24.62 | $24.62 | $22.90 | 831,620 |
| 2018-06-27 | $24.61 | $24.66 | $24.60 | $24.66 | $22.94 | 11,235,693 |
| 2018-06-26 | $24.57 | $24.58 | $24.55 | $24.56 | $22.84 | 7,892,613 |
| 2018-06-25 | $24.57 | $24.59 | $24.54 | $24.55 | $22.84 | 1,244,092 |
| 2018-06-22 | $24.52 | $24.55 | $24.50 | $24.54 | $22.83 | 24,262,915 |
| 2018-06-21 | $24.51 | $24.55 | $24.51 | $24.53 | $22.82 | 977,345 |
| 2018-06-20 | $24.54 | $24.55 | $24.48 | $24.48 | $22.77 | 642,607 |
| 2018-06-19 | $24.54 | $24.57 | $24.54 | $24.54 | $22.83 | 595,343 |
| 2018-06-18 | $24.51 | $24.53 | $24.48 | $24.49 | $22.78 | 2,625,611 |
| 2018-06-15 | $24.54 | $24.55 | $24.49 | $24.49 | $22.78 | 608,122 |
| 2018-06-14 | $24.48 | $24.50 | $24.45 | $24.50 | $22.79 | 2,910,497 |
| 2018-06-13 | $24.46 | $24.48 | $24.39 | $24.42 | $22.71 | 962,355 |
| 2018-06-12 | $24.42 | $24.47 | $24.42 | $24.44 | $22.73 | 786,610 |
| 2018-06-11 | $24.43 | $24.47 | $24.43 | $24.45 | $22.74 | 650,711 |
| 2018-06-08 | $24.49 | $24.51 | $24.47 | $24.47 | $22.76 | 2,461,489 |
| 2018-06-07 | $24.41 | $24.54 | $24.41 | $24.49 | $22.78 | 1,055,472 |
| 2018-06-06 | $24.44 | $24.46 | $24.40 | $24.42 | $22.71 | 919,339 |
| 2018-06-05 | $24.48 | $24.52 | $24.47 | $24.48 | $22.77 | 921,716 |
| 2018-06-04 | $24.49 | $24.51 | $24.44 | $24.44 | $22.73 | 932,157 |
| 2018-06-01 | $24.50 | $24.55 | $24.49 | $24.51 | $22.80 | 714,609 |
| 2018-05-31 | $24.65 | $24.67 | $24.61 | $24.61 | $22.85 | 627,854 |
| 2018-05-30 | $24.62 | $24.66 | $24.61 | $24.63 | $22.87 | 1,104,897 |
| 2018-05-29 | $24.58 | $24.75 | $24.57 | $24.70 | $22.93 | 976,143 |
| 2018-05-25 | $24.49 | $24.53 | $24.49 | $24.53 | $22.78 | 547,326 |
| 2018-05-24 | $24.43 | $24.47 | $24.43 | $24.43 | $22.68 | 661,857 |
| 2018-05-23 | $24.36 | $24.41 | $24.36 | $24.39 | $22.65 | 773,549 |
| 2018-05-22 | $24.34 | $24.34 | $24.30 | $24.32 | $22.58 | 722,244 |
| 2018-05-21 | $24.30 | $24.34 | $24.29 | $24.34 | $22.60 | 745,433 |
| 2018-05-18 | $24.28 | $24.33 | $24.28 | $24.32 | $22.58 | 612,648 |
| 2018-05-17 | $24.27 | $24.29 | $24.26 | $24.27 | $22.54 | 728,220 |
| 2018-05-16 | $24.30 | $24.32 | $24.27 | $24.27 | $22.54 | 870,511 |
| 2018-05-15 | $24.33 | $24.33 | $24.27 | $24.29 | $22.55 | 1,968,018 |
| 2018-05-14 | $24.39 | $24.41 | $24.38 | $24.38 | $22.64 | 783,689 |
| 2018-05-11 | $24.42 | $24.44 | $24.41 | $24.41 | $22.67 | 600,492 |
| 2018-05-10 | $24.40 | $24.43 | $24.39 | $24.43 | $22.68 | 605,150 |
| 2018-05-09 | $24.37 | $24.40 | $24.36 | $24.36 | $22.62 | 840,992 |
| 2018-05-08 | $24.42 | $24.44 | $24.40 | $24.43 | $22.68 | 935,497 |
| 2018-05-07 | $24.43 | $24.45 | $24.43 | $24.45 | $22.70 | 894,109 |
| 2018-05-04 | $24.45 | $24.47 | $24.41 | $24.44 | $22.69 | 598,158 |
| 2018-05-03 | $24.43 | $24.47 | $24.43 | $24.45 | $22.70 | 617,014 |
| 2018-05-02 | $24.40 | $24.43 | $24.39 | $24.39 | $22.65 | 561,152 |
| 2018-05-01 | $24.41 | $24.43 | $24.39 | $24.39 | $22.65 | 817,187 |
| 2018-04-30 | $24.47 | $24.49 | $24.44 | $24.46 | $22.68 | 1,128,890 |
| 2018-04-27 | $24.42 | $24.46 | $24.42 | $24.44 | $22.66 | 584,134 |
| 2018-04-26 | $24.39 | $24.42 | $24.38 | $24.41 | $22.63 | 1,116,840 |
| 2018-04-25 | $24.35 | $24.38 | $24.34 | $24.37 | $22.59 | 1,062,957 |
| 2018-04-24 | $24.38 | $24.42 | $24.37 | $24.40 | $22.62 | 881,519 |
| 2018-04-23 | $24.40 | $24.43 | $24.39 | $24.42 | $22.64 | 5,186,853 |
| 2018-04-20 | $24.45 | $24.48 | $24.42 | $24.43 | $22.65 | 807,582 |
| 2018-04-19 | $24.50 | $24.51 | $24.46 | $24.49 | $22.70 | 676,826 |
| 2018-04-18 | $24.57 | $24.60 | $24.53 | $24.54 | $22.75 | 845,938 |
| 2018-04-17 | $24.57 | $24.63 | $24.57 | $24.62 | $22.82 | 681,817 |
| 2018-04-16 | $24.54 | $24.60 | $24.54 | $24.60 | $22.81 | 681,766 |
| 2018-04-13 | $24.56 | $24.62 | $24.56 | $24.60 | $22.81 | 1,978,275 |
| 2018-04-12 | $24.63 | $24.64 | $24.57 | $24.60 | $22.81 | 802,850 |
| 2018-04-11 | $24.66 | $24.68 | $24.62 | $24.66 | $22.86 | 952,802 |
| 2018-04-10 | $24.65 | $24.65 | $24.61 | $24.64 | $22.84 | 1,415,274 |
| 2018-04-09 | $24.61 | $24.67 | $24.59 | $24.67 | $22.87 | 1,835,140 |
| 2018-04-06 | $24.62 | $24.67 | $24.60 | $24.67 | $22.87 | 873,705 |
| 2018-04-05 | $24.60 | $24.60 | $24.57 | $24.58 | $22.79 | 975,125 |
| 2018-04-04 | $24.67 | $24.67 | $24.61 | $24.62 | $22.82 | 1,636,387 |
| 2018-04-03 | $24.67 | $24.67 | $24.63 | $24.64 | $22.84 | 2,114,695 |
| 2018-04-02 | $24.64 | $24.73 | $24.63 | $24.70 | $22.90 | 1,137,978 |
| 2018-03-29 | $24.67 | $24.73 | $24.67 | $24.69 | $22.85 | 1,980,744 |
| 2018-03-28 | $24.69 | $24.71 | $24.64 | $24.66 | $22.83 | 2,452,926 |
| 2018-03-27 | $24.60 | $24.68 | $24.58 | $24.68 | $22.84 | 848,628 |
| 2018-03-26 | $24.60 | $24.62 | $24.58 | $24.59 | $22.76 | 1,512,883 |
| 2018-03-23 | $24.58 | $24.63 | $24.58 | $24.63 | $22.80 | 778,309 |
| 2018-03-22 | $24.59 | $24.65 | $24.58 | $24.61 | $22.78 | 1,637,819 |
| 2018-03-21 | $24.48 | $24.54 | $24.46 | $24.54 | $22.71 | 634,414 |
| 2018-03-20 | $24.50 | $24.53 | $24.50 | $24.51 | $22.69 | 563,182 |
| 2018-03-19 | $24.53 | $24.59 | $24.52 | $24.56 | $22.73 | 644,175 |
| 2018-03-16 | $24.58 | $24.59 | $24.55 | $24.58 | $22.75 | 820,400 |
| 2018-03-15 | $24.59 | $24.62 | $24.57 | $24.60 | $22.77 | 572,340 |
| 2018-03-14 | $24.53 | $24.62 | $24.53 | $24.61 | $22.78 | 671,445 |
| 2018-03-13 | $24.54 | $24.56 | $24.52 | $24.56 | $22.73 | 722,683 |
| 2018-03-12 | $24.49 | $24.53 | $24.48 | $24.53 | $22.71 | 921,695 |
| 2018-03-09 | $24.49 | $24.51 | $24.46 | $24.49 | $22.67 | 829,853 |
| 2018-03-08 | $24.50 | $24.55 | $24.50 | $24.53 | $22.71 | 1,013,994 |
| 2018-03-07 | $24.51 | $24.54 | $24.49 | $24.50 | $22.68 | 652,759 |
| 2018-03-06 | $24.49 | $24.53 | $24.48 | $24.50 | $22.68 | 713,408 |
| 2018-03-05 | $24.57 | $24.59 | $24.47 | $24.50 | $22.68 | 970,467 |
| 2018-03-02 | $24.56 | $24.56 | $24.50 | $24.52 | $22.70 | 950,819 |
| 2018-03-01 | $24.50 | $24.59 | $24.49 | $24.58 | $22.75 | 1,195,482 |
| 2018-02-28 | $24.52 | $24.54 | $24.49 | $24.54 | $22.68 | 711,009 |
| 2018-02-27 | $24.54 | $24.57 | $24.45 | $24.49 | $22.64 | 883,578 |
| 2018-02-26 | $24.55 | $24.58 | $24.52 | $24.54 | $22.68 | 856,049 |
| 2018-02-23 | $24.52 | $24.53 | $24.49 | $24.51 | $22.65 | 7,923,760 |
| 2018-02-22 | $24.47 | $24.49 | $24.45 | $24.47 | $22.62 | 1,980,446 |
| 2018-02-21 | $24.51 | $24.52 | $24.42 | $24.44 | $22.59 | 2,009,425 |
| 2018-02-20 | $24.48 | $24.51 | $24.46 | $24.50 | $22.65 | 1,133,392 |
| 2018-02-16 | $24.55 | $24.56 | $24.51 | $24.53 | $22.67 | 745,816 |
| 2018-02-15 | $24.47 | $24.52 | $24.47 | $24.49 | $22.64 | 917,912 |
| 2018-02-14 | $24.54 | $24.54 | $24.46 | $24.48 | $22.63 | 776,349 |
| 2018-02-13 | $24.55 | $24.59 | $24.55 | $24.59 | $22.73 | 1,465,041 |
| 2018-02-12 | $24.55 | $24.59 | $24.54 | $24.57 | $22.71 | 1,041,689 |
| 2018-02-09 | $24.55 | $24.65 | $24.53 | $24.56 | $22.70 | 1,463,896 |
| 2018-02-08 | $24.52 | $24.66 | $24.50 | $24.59 | $22.73 | 3,320,294 |
| 2018-02-07 | $24.63 | $24.65 | $24.54 | $24.56 | $22.70 | 1,015,260 |
| 2018-02-06 | $24.69 | $24.70 | $24.62 | $24.63 | $22.77 | 2,258,697 |
| 2018-02-05 | $24.56 | $24.75 | $24.53 | $24.53 | $22.67 | 1,826,407 |
| 2018-02-02 | $24.58 | $24.60 | $24.54 | $24.57 | $22.71 | 2,675,443 |
| 2018-02-01 | $24.73 | $24.74 | $24.62 | $24.62 | $22.76 | 2,112,095 |
| 2018-01-31 | $24.77 | $24.80 | $24.70 | $24.75 | $22.84 | 970,501 |
| 2018-01-30 | $24.75 | $24.78 | $24.73 | $24.74 | $22.83 | 1,023,006 |
| 2018-01-29 | $24.78 | $24.80 | $24.74 | $24.79 | $22.88 | 1,236,083 |
| 2018-01-26 | $24.84 | $24.85 | $24.80 | $24.82 | $22.91 | 1,087,776 |
| 2018-01-25 | $24.82 | $24.88 | $24.79 | $24.88 | $22.96 | 1,228,066 |
| 2018-01-24 | $24.82 | $24.84 | $24.80 | $24.82 | $22.91 | 2,971,059 |
| 2018-01-23 | $24.87 | $24.88 | $24.83 | $24.87 | $22.95 | 2,356,063 |
| 2018-01-22 | $24.83 | $24.85 | $24.79 | $24.82 | $22.91 | 4,376,280 |
| 2018-01-19 | $24.86 | $24.86 | $24.82 | $24.83 | $22.92 | 3,983,152 |
| 2018-01-18 | $24.86 | $24.89 | $24.85 | $24.87 | $22.95 | 1,416,485 |
| 2018-01-17 | $24.94 | $24.97 | $24.91 | $24.91 | $22.99 | 4,411,612 |
| 2018-01-16 | $24.97 | $24.98 | $24.92 | $24.96 | $23.04 | 8,773,978 |
| 2018-01-12 | $24.91 | $24.94 | $24.89 | $24.92 | $23.00 | 1,002,964 |
| 2018-01-11 | $24.89 | $24.95 | $24.88 | $24.92 | $23.00 | 1,238,291 |
| 2018-01-10 | $24.86 | $24.93 | $24.85 | $24.90 | $22.98 | 883,985 |
| 2018-01-09 | $24.96 | $25.00 | $24.91 | $24.91 | $22.99 | 1,069,835 |
| 2018-01-08 | $25.04 | $25.04 | $24.99 | $25.00 | $23.07 | 712,447 |
| 2018-01-05 | $25.04 | $25.04 | $24.99 | $25.01 | $23.08 | 744,697 |
| 2018-01-04 | $24.99 | $25.04 | $24.99 | $25.02 | $23.09 | 2,354,345 |
| 2018-01-03 | $25.04 | $25.06 | $25.02 | $25.03 | $23.10 | 879,722 |
| 2018-01-02 | $25.08 | $25.09 | $25.00 | $25.01 | $23.08 | 1,123,208 |
| 2017-12-29 | $25.07 | $25.12 | $25.07 | $25.08 | $23.15 | 1,260,284 |
| 2017-12-28 | $25.09 | $25.10 | $25.05 | $25.08 | $23.15 | 868,935 |
| 2017-12-27 | $25.02 | $25.10 | $25.01 | $25.08 | $23.15 | 921,350 |
| 2017-12-26 | $25.02 | $25.02 | $24.97 | $25.00 | $23.07 | 600,898 |
| 2017-12-22 | $24.97 | $24.99 | $24.96 | $24.96 | $23.04 | 790,655 |
| 2017-12-21 | $24.94 | $24.99 | $24.94 | $24.98 | $23.05 | 830,694 |
| 2017-12-20 | $24.99 | $25.02 | $24.97 | $24.99 | $23.03 | 750,754 |
| 2017-12-19 | $25.08 | $25.11 | $25.04 | $25.06 | $23.10 | 1,835,242 |
| 2017-12-18 | $25.18 | $25.19 | $25.13 | $25.15 | $23.18 | 639,882 |
| 2017-12-15 | $25.15 | $25.21 | $25.15 | $25.19 | $23.21 | 7,017,823 |
| 2017-12-14 | $25.14 | $25.21 | $25.13 | $25.19 | $23.21 | 772,787 |
| 2017-12-13 | $25.15 | $25.20 | $25.11 | $25.19 | $23.21 | 876,454 |
| 2017-12-12 | $25.08 | $25.11 | $25.07 | $25.10 | $23.13 | 602,711 |
| 2017-12-11 | $25.12 | $25.16 | $25.11 | $25.13 | $23.16 | 710,831 |
| 2017-12-08 | $25.13 | $25.15 | $25.11 | $25.15 | $23.18 | 688,855 |
| 2017-12-07 | $25.18 | $25.20 | $25.12 | $25.15 | $23.18 | 819,708 |
| 2017-12-06 | $25.19 | $25.22 | $25.18 | $25.18 | $23.21 | 1,963,315 |
| 2017-12-05 | $25.13 | $25.16 | $25.10 | $25.16 | $23.19 | 1,156,711 |
| 2017-12-04 | $25.09 | $25.13 | $25.08 | $25.13 | $23.16 | 1,600,596 |
| 2017-12-01 | $25.09 | $25.21 | $25.06 | $25.15 | $23.18 | 650,596 |
| 2017-11-30 | $25.14 | $25.14 | $25.06 | $25.09 | $23.09 | 645,780 |
| 2017-11-29 | $25.13 | $25.16 | $25.11 | $25.15 | $23.15 | 591,344 |
| 2017-11-28 | $25.22 | $25.24 | $25.19 | $25.20 | $23.19 | 792,051 |
| 2017-11-27 | $25.21 | $25.22 | $25.18 | $25.22 | $23.21 | 627,404 |
| 2017-11-24 | $25.22 | $25.22 | $25.19 | $25.19 | $23.18 | 306,870 |
| 2017-11-22 | $25.19 | $25.23 | $25.17 | $25.23 | $23.22 | 579,918 |
| 2017-11-21 | $25.18 | $25.20 | $25.15 | $25.16 | $23.15 | 909,742 |
| 2017-11-20 | $25.17 | $25.19 | $25.15 | $25.16 | $23.15 | 538,729 |
| 2017-11-17 | $25.19 | $25.20 | $25.17 | $25.18 | $23.17 | 659,522 |
| 2017-11-16 | $25.16 | $25.19 | $25.14 | $25.14 | $23.14 | 548,191 |
| 2017-11-15 | $25.17 | $25.22 | $25.16 | $25.22 | $23.21 | 594,831 |
| 2017-11-14 | $25.13 | $25.15 | $25.11 | $25.14 | $23.14 | 568,010 |
| 2017-11-13 | $25.15 | $25.15 | $25.11 | $25.11 | $23.11 | 564,379 |
| 2017-11-10 | $25.15 | $25.16 | $25.10 | $25.12 | $23.12 | 516,958 |
| 2017-11-09 | $25.18 | $25.22 | $25.17 | $25.21 | $23.20 | 483,461 |
| 2017-11-08 | $25.23 | $25.25 | $25.21 | $25.22 | $23.21 | 473,467 |
| 2017-11-07 | $25.22 | $25.25 | $25.21 | $25.23 | $23.22 | 727,400 |
| 2017-11-06 | $25.20 | $25.24 | $25.19 | $25.21 | $23.20 | 868,246 |
| 2017-11-03 | $25.20 | $25.21 | $25.16 | $25.21 | $23.20 | 597,293 |
| 2017-11-02 | $25.15 | $25.19 | $25.15 | $25.18 | $23.17 | 556,211 |
| 2017-11-01 | $25.12 | $25.18 | $25.12 | $25.14 | $23.14 | 641,740 |
| 2017-10-31 | $25.19 | $25.19 | $25.14 | $25.14 | $23.10 | 2,409,401 |
| 2017-10-30 | $25.07 | $25.19 | $25.07 | $25.17 | $23.13 | 549,311 |
| 2017-10-27 | $25.07 | $25.12 | $25.07 | $25.10 | $23.07 | 842,429 |
| 2017-10-26 | $25.09 | $25.11 | $25.05 | $25.05 | $23.02 | 777,700 |
| 2017-10-25 | $25.07 | $25.10 | $25.05 | $25.08 | $23.05 | 592,900 |
| 2017-10-24 | $25.11 | $25.14 | $25.10 | $25.11 | $23.08 | 651,232 |
| 2017-10-23 | $25.15 | $25.18 | $25.15 | $25.16 | $23.12 | 484,758 |
| 2017-10-20 | $25.13 | $25.17 | $25.13 | $25.15 | $23.11 | 666,521 |
| 2017-10-19 | $25.25 | $25.27 | $25.22 | $25.22 | $23.18 | 702,881 |
| 2017-10-18 | $25.20 | $25.21 | $25.17 | $25.20 | $23.16 | 731,734 |
| 2017-10-17 | $25.23 | $25.26 | $25.21 | $25.25 | $23.20 | 794,378 |
| 2017-10-16 | $25.28 | $25.28 | $25.23 | $25.25 | $23.20 | 1,723,530 |
| 2017-10-13 | $25.25 | $25.29 | $25.24 | $25.26 | $23.21 | 509,921 |
| 2017-10-12 | $25.20 | $25.23 | $25.18 | $25.22 | $23.18 | 865,854 |
| 2017-10-11 | $25.20 | $25.22 | $25.18 | $25.20 | $23.16 | 723,622 |
| 2017-10-10 | $25.18 | $25.23 | $25.17 | $25.20 | $23.16 | 429,512 |
| 2017-10-09 | $25.15 | $25.20 | $25.14 | $25.18 | $23.14 | 781,935 |
| 2017-10-06 | $25.12 | $25.18 | $25.12 | $25.15 | $23.11 | 604,647 |
| 2017-10-05 | $25.21 | $25.21 | $25.17 | $25.19 | $23.15 | 434,850 |
| 2017-10-04 | $25.23 | $25.23 | $25.18 | $25.22 | $23.18 | 498,152 |
| 2017-10-03 | $25.19 | $25.22 | $25.17 | $25.20 | $23.16 | 604,224 |
| 2017-10-02 | $25.25 | $25.25 | $25.18 | $25.18 | $23.14 | 557,587 |
| 2017-09-29 | $25.26 | $25.28 | $25.22 | $25.24 | $23.16 | 1,057,766 |
| 2017-09-28 | $25.23 | $25.27 | $25.22 | $25.26 | $23.18 | 1,417,538 |
| 2017-09-27 | $25.26 | $25.28 | $25.24 | $25.26 | $23.18 | 1,372,974 |
| 2017-09-26 | $25.36 | $25.37 | $25.33 | $25.35 | $23.26 | 591,813 |
| 2017-09-25 | $25.32 | $25.39 | $25.32 | $25.37 | $23.28 | 3,848,652 |
| 2017-09-22 | $25.33 | $25.35 | $25.31 | $25.31 | $23.23 | 4,226,748 |
| 2017-09-21 | $25.31 | $25.34 | $25.29 | $25.30 | $23.22 | 1,093,547 |
| 2017-09-20 | $25.33 | $25.35 | $25.27 | $25.31 | $23.23 | 652,181 |
| 2017-09-19 | $25.36 | $25.36 | $25.32 | $25.33 | $23.25 | 802,915 |
| 2017-09-18 | $25.28 | $25.37 | $25.28 | $25.35 | $23.26 | 631,140 |
| 2017-09-15 | $25.40 | $25.40 | $25.37 | $25.38 | $23.29 | 497,594 |
| 2017-09-14 | $25.36 | $25.40 | $25.36 | $25.40 | $23.31 | 539,410 |
| 2017-09-13 | $25.43 | $25.43 | $25.38 | $25.39 | $23.30 | 888,039 |
| 2017-09-12 | $25.44 | $25.44 | $25.40 | $25.42 | $23.33 | 827,252 |
| 2017-09-11 | $25.49 | $25.51 | $25.46 | $25.47 | $23.37 | 564,632 |
| 2017-09-08 | $25.58 | $25.58 | $25.55 | $25.57 | $23.47 | 609,806 |
| 2017-09-07 | $25.54 | $25.60 | $25.52 | $25.57 | $23.47 | 564,781 |
| 2017-09-06 | $25.55 | $25.56 | $25.48 | $25.50 | $23.40 | 701,660 |
| 2017-09-05 | $25.49 | $25.55 | $25.47 | $25.54 | $23.44 | 796,140 |
| 2017-09-01 | $25.46 | $25.47 | $25.39 | $25.42 | $23.32 | 608,237 |
| 2017-08-31 | $25.49 | $25.51 | $25.46 | $25.50 | $23.37 | 5,133,741 |
| 2017-08-30 | $25.48 | $25.50 | $25.45 | $25.48 | $23.35 | 596,682 |
| 2017-08-29 | $25.54 | $25.55 | $25.47 | $25.48 | $23.35 | 584,856 |
| 2017-08-28 | $25.42 | $25.46 | $25.42 | $25.46 | $23.33 | 409,624 |
| 2017-08-25 | $25.41 | $25.45 | $25.40 | $25.45 | $23.32 | 483,978 |
| 2017-08-24 | $25.41 | $25.44 | $25.41 | $25.41 | $23.29 | 440,431 |
| 2017-08-23 | $25.42 | $25.45 | $25.41 | $25.45 | $23.32 | 535,581 |
| 2017-08-22 | $25.40 | $25.42 | $25.38 | $25.39 | $23.27 | 657,073 |
| 2017-08-21 | $25.41 | $25.43 | $25.40 | $25.43 | $23.31 | 352,917 |
| 2017-08-18 | $25.44 | $25.45 | $25.39 | $25.41 | $23.29 | 446,613 |
| 2017-08-17 | $25.36 | $25.42 | $25.34 | $25.41 | $23.29 | 447,740 |
| 2017-08-16 | $25.30 | $25.37 | $25.28 | $25.35 | $23.23 | 431,608 |
| 2017-08-15 | $25.27 | $25.33 | $25.27 | $25.32 | $23.21 | 689,298 |
| 2017-08-14 | $25.36 | $25.39 | $25.36 | $25.37 | $23.25 | 465,184 |
| 2017-08-11 | $25.37 | $25.41 | $25.36 | $25.41 | $23.28 | 508,167 |
| 2017-08-10 | $25.35 | $25.39 | $25.34 | $25.39 | $23.26 | 459,485 |
| 2017-08-09 | $25.35 | $25.37 | $25.31 | $25.32 | $23.21 | 534,536 |
| 2017-08-08 | $25.30 | $25.30 | $25.25 | $25.29 | $23.18 | 459,888 |
| 2017-08-07 | $25.29 | $25.31 | $25.27 | $25.30 | $23.19 | 427,063 |
| 2017-08-04 | $25.30 | $25.31 | $25.26 | $25.30 | $23.18 | 434,047 |
| 2017-08-03 | $25.31 | $25.36 | $25.30 | $25.34 | $23.22 | 502,571 |
| 2017-08-02 | $25.31 | $25.31 | $25.27 | $25.29 | $23.17 | 408,819 |
| 2017-08-01 | $25.21 | $25.29 | $25.20 | $25.29 | $23.18 | 1,763,080 |
| 2017-07-31 | $25.25 | $25.28 | $25.24 | $25.27 | $23.13 | 438,092 |
| 2017-07-28 | $25.23 | $25.28 | $25.23 | $25.26 | $23.12 | 416,983 |
| 2017-07-27 | $25.23 | $25.24 | $25.21 | $25.22 | $23.08 | 490,785 |
| 2017-07-26 | $25.21 | $25.28 | $25.19 | $25.27 | $23.13 | 472,003 |
| 2017-07-25 | $25.26 | $25.26 | $25.20 | $25.21 | $23.07 | 669,401 |
| 2017-07-24 | $25.33 | $25.34 | $25.30 | $25.30 | $23.16 | 455,511 |
| 2017-07-21 | $25.34 | $25.37 | $25.33 | $25.35 | $23.20 | 3,884,917 |
| 2017-07-20 | $25.32 | $25.34 | $25.29 | $25.30 | $23.16 | 481,317 |
| 2017-07-19 | $25.29 | $25.31 | $25.28 | $25.30 | $23.16 | 545,084 |
| 2017-07-18 | $25.26 | $25.30 | $25.26 | $25.29 | $23.15 | 547,350 |
| 2017-07-17 | $25.21 | $25.24 | $25.20 | $25.22 | $23.08 | 413,298 |
| 2017-07-14 | $25.26 | $25.27 | $25.20 | $25.21 | $23.07 | 558,691 |
| 2017-07-13 | $25.21 | $25.21 | $25.16 | $25.19 | $23.05 | 682,898 |
| 2017-07-12 | $25.22 | $25.24 | $25.20 | $25.21 | $23.07 | 507,819 |
| 2017-07-11 | $25.14 | $25.17 | $25.11 | $25.15 | $23.02 | 476,286 |
| 2017-07-10 | $25.12 | $25.16 | $25.12 | $25.15 | $23.02 | 860,810 |
| 2017-07-07 | $25.13 | $25.14 | $25.11 | $25.12 | $22.99 | 423,833 |
| 2017-07-06 | $25.15 | $25.15 | $25.11 | $25.15 | $23.02 | 515,126 |
| 2017-07-05 | $25.17 | $25.21 | $25.16 | $25.18 | $23.05 | 460,369 |
| 2017-07-03 | $25.23 | $25.24 | $25.16 | $25.18 | $23.05 | 352,195 |
| 2017-06-30 | $25.30 | $25.30 | $25.25 | $25.26 | $23.09 | 515,125 |
| 2017-06-29 | $25.27 | $25.32 | $25.25 | $25.31 | $23.13 | 712,086 |
| 2017-06-28 | $25.35 | $25.37 | $25.32 | $25.37 | $23.19 | 482,487 |
| 2017-06-27 | $25.40 | $25.40 | $25.35 | $25.36 | $23.18 | 835,453 |
| 2017-06-26 | $25.45 | $25.47 | $25.44 | $25.45 | $23.26 | 9,891,008 |
| 2017-06-23 | $25.42 | $25.45 | $25.41 | $25.42 | $23.23 | 754,888 |
| 2017-06-22 | $25.44 | $25.44 | $25.40 | $25.42 | $23.23 | 505,412 |
| 2017-06-21 | $25.39 | $25.42 | $25.36 | $25.41 | $23.22 | 565,894 |
| 2017-06-20 | $25.37 | $25.42 | $25.36 | $25.40 | $23.22 | 473,431 |
| 2017-06-19 | $25.34 | $25.38 | $25.34 | $25.34 | $23.16 | 380,150 |
| 2017-06-16 | $25.38 | $25.40 | $25.37 | $25.38 | $23.20 | 388,345 |
| 2017-06-15 | $25.37 | $25.38 | $25.35 | $25.37 | $23.19 | 622,126 |
| 2017-06-14 | $25.39 | $25.45 | $25.37 | $25.40 | $23.22 | 970,055 |
| 2017-06-13 | $25.25 | $25.30 | $25.25 | $25.29 | $23.12 | 590,408 |
| 2017-06-12 | $25.27 | $25.32 | $25.27 | $25.28 | $23.11 | 374,050 |
| 2017-06-09 | $25.26 | $25.31 | $25.26 | $25.30 | $23.12 | 549,173 |
| 2017-06-08 | $25.33 | $25.33 | $25.28 | $25.32 | $23.14 | 742,617 |
| 2017-06-07 | $25.36 | $25.37 | $25.32 | $25.33 | $23.15 | 393,446 |
| 2017-06-06 | $25.39 | $25.39 | $25.35 | $25.39 | $23.21 | 432,032 |
| 2017-06-05 | $25.33 | $25.34 | $25.32 | $25.33 | $23.15 | 672,923 |
| 2017-06-02 | $25.34 | $25.38 | $25.34 | $25.36 | $23.18 | 697,541 |
| 2017-06-01 | $25.27 | $25.29 | $25.24 | $25.29 | $23.12 | 677,946 |
| 2017-05-31 | $25.33 | $25.34 | $25.29 | $25.32 | $23.11 | 510,430 |
| 2017-05-30 | $25.28 | $25.31 | $25.27 | $25.31 | $23.10 | 428,013 |
| 2017-05-26 | $25.29 | $25.29 | $25.25 | $25.27 | $23.07 | 421,200 |
| 2017-05-25 | $25.23 | $25.26 | $25.22 | $25.25 | $23.05 | 362,092 |
| 2017-05-24 | $25.20 | $25.25 | $25.18 | $25.24 | $23.04 | 408,173 |
| 2017-05-23 | $25.26 | $25.29 | $25.19 | $25.19 | $22.99 | 483,190 |
| 2017-05-22 | $25.24 | $25.27 | $25.24 | $25.25 | $23.05 | 815,881 |
| 2017-05-19 | $25.25 | $25.28 | $25.23 | $25.27 | $23.07 | 520,811 |
| 2017-05-18 | $25.32 | $25.32 | $25.25 | $25.28 | $23.08 | 513,099 |
| 2017-05-17 | $25.22 | $25.29 | $25.21 | $25.29 | $23.08 | 548,169 |
| 2017-05-16 | $25.10 | $25.17 | $25.10 | $25.15 | $22.96 | 632,786 |
| 2017-05-15 | $25.13 | $25.13 | $25.10 | $25.11 | $22.92 | 814,313 |
| 2017-05-12 | $25.12 | $25.14 | $25.10 | $25.13 | $22.94 | 366,775 |
| 2017-05-11 | $25.01 | $25.06 | $25.01 | $25.06 | $22.87 | 421,772 |
| 2017-05-10 | $25.10 | $25.10 | $25.02 | $25.04 | $22.86 | 660,320 |
| 2017-05-09 | $25.03 | $25.06 | $25.01 | $25.03 | $22.85 | 4,349,148 |
| 2017-05-08 | $25.07 | $25.09 | $25.05 | $25.07 | $22.88 | 690,335 |
| 2017-05-05 | $25.09 | $25.12 | $25.07 | $25.10 | $22.91 | 586,479 |
| 2017-05-04 | $25.09 | $25.10 | $25.06 | $25.10 | $22.91 | 450,611 |
| 2017-05-03 | $25.19 | $25.19 | $25.13 | $25.14 | $22.95 | 471,097 |
| 2017-05-02 | $25.12 | $25.17 | $25.10 | $25.17 | $22.97 | 617,332 |
| 2017-05-01 | $25.16 | $25.18 | $25.10 | $25.13 | $22.94 | 612,410 |
| 2017-04-28 | $25.17 | $25.22 | $25.15 | $25.20 | $22.97 | 1,319,521 |
| 2017-04-27 | $25.19 | $25.21 | $25.16 | $25.20 | $22.97 | 1,400,548 |
| 2017-04-26 | $25.13 | $25.18 | $25.12 | $25.18 | $22.95 | 547,860 |
| 2017-04-25 | $25.18 | $25.19 | $25.13 | $25.14 | $22.92 | 683,704 |
| 2017-04-24 | $25.20 | $25.23 | $25.18 | $25.22 | $22.99 | 751,979 |
| 2017-04-21 | $25.28 | $25.31 | $25.27 | $25.27 | $23.04 | 464,143 |
| 2017-04-20 | $25.29 | $25.30 | $25.25 | $25.27 | $23.04 | 890,716 |
| 2017-04-19 | $25.32 | $25.32 | $25.29 | $25.31 | $23.07 | 1,706,438 |
| 2017-04-18 | $25.30 | $25.37 | $25.27 | $25.36 | $23.12 | 728,689 |
| 2017-04-17 | $25.28 | $25.28 | $25.23 | $25.24 | $23.01 | 735,290 |
| 2017-04-13 | $25.24 | $25.28 | $25.22 | $25.28 | $23.05 | 1,107,487 |
| 2017-04-12 | $25.17 | $25.24 | $25.16 | $25.22 | $22.99 | 1,181,844 |
| 2017-04-11 | $25.11 | $25.19 | $25.11 | $25.17 | $22.95 | 513,277 |
| 2017-04-10 | $25.08 | $25.11 | $25.06 | $25.09 | $22.87 | 987,624 |
| 2017-04-07 | $25.15 | $25.19 | $25.05 | $25.06 | $22.84 | 2,818,819 |
| 2017-04-06 | $25.10 | $25.13 | $25.07 | $25.11 | $22.89 | 1,831,533 |
| 2017-04-05 | $25.07 | $25.14 | $25.04 | $25.11 | $22.89 | 531,947 |
| 2017-04-04 | $25.09 | $25.11 | $25.07 | $25.08 | $22.86 | 460,840 |
| 2017-04-03 | $25.03 | $25.13 | $25.01 | $25.10 | $22.88 | 2,694,376 |
| 2017-03-31 | $25.05 | $25.07 | $25.03 | $25.05 | $22.81 | 485,399 |
| 2017-03-30 | $25.06 | $25.07 | $25.01 | $25.01 | $22.77 | 411,226 |
| 2017-03-29 | $25.04 | $25.08 | $24.98 | $25.07 | $22.83 | 605,932 |
| 2017-03-28 | $25.09 | $25.11 | $25.01 | $25.03 | $22.79 | 442,992 |
| 2017-03-27 | $25.11 | $25.12 | $25.07 | $25.07 | $22.83 | 1,119,645 |
| 2017-03-24 | $25.01 | $25.06 | $25.00 | $25.03 | $22.79 | 573,674 |
| 2017-03-23 | $25.03 | $25.06 | $25.00 | $25.03 | $22.79 | 581,985 |
| 2017-03-22 | $25.04 | $25.07 | $25.02 | $25.04 | $22.80 | 1,603,024 |
| 2017-03-21 | $24.92 | $25.01 | $24.92 | $25.00 | $22.76 | 753,652 |
| 2017-03-20 | $24.91 | $24.95 | $24.89 | $24.94 | $22.71 | 4,338,276 |
| 2017-03-17 | $24.86 | $24.92 | $24.85 | $24.89 | $22.66 | 510,412 |
| 2017-03-16 | $24.85 | $24.88 | $24.83 | $24.86 | $22.64 | 708,306 |
| 2017-03-15 | $24.78 | $24.90 | $24.77 | $24.88 | $22.65 | 1,062,066 |
| 2017-03-14 | $24.75 | $24.78 | $24.73 | $24.78 | $22.56 | 2,008,194 |
| 2017-03-13 | $24.75 | $24.77 | $24.73 | $24.73 | $22.52 | 1,421,526 |
| 2017-03-10 | $24.77 | $24.80 | $24.74 | $24.78 | $22.56 | 623,744 |
| 2017-03-09 | $24.78 | $24.78 | $24.73 | $24.73 | $22.52 | 483,931 |
| 2017-03-08 | $24.77 | $24.81 | $24.76 | $24.80 | $22.58 | 937,719 |
| 2017-03-07 | $24.87 | $24.88 | $24.84 | $24.85 | $22.62 | 1,737,973 |
| 2017-03-06 | $24.91 | $24.91 | $24.86 | $24.89 | $22.66 | 540,713 |
| 2017-03-03 | $24.90 | $24.90 | $24.84 | $24.89 | $22.66 | 791,642 |
| 2017-03-02 | $24.88 | $24.90 | $24.85 | $24.89 | $22.66 | 682,736 |
| 2017-03-01 | $24.91 | $24.94 | $24.89 | $24.91 | $22.68 | 1,262,886 |
| 2017-02-28 | $25.12 | $25.13 | $25.08 | $25.08 | $22.81 | 763,995 |
| 2017-02-27 | $25.13 | $25.16 | $25.08 | $25.08 | $22.81 | 5,918,273 |
| 2017-02-24 | $25.12 | $25.17 | $25.12 | $25.16 | $22.88 | 508,313 |
| 2017-02-23 | $25.05 | $25.08 | $25.05 | $25.07 | $22.80 | 649,415 |
| 2017-02-22 | $25.04 | $25.05 | $24.97 | $25.03 | $22.76 | 597,330 |
| 2017-02-21 | $24.97 | $25.04 | $24.97 | $25.02 | $22.76 | 891,132 |
| 2017-02-17 | $25.05 | $25.05 | $25.01 | $25.01 | $22.75 | 511,316 |
| 2017-02-16 | $24.95 | $25.00 | $24.92 | $24.96 | $22.70 | 1,491,684 |
| 2017-02-15 | $24.90 | $24.93 | $24.88 | $24.90 | $22.65 | 554,182 |
| 2017-02-14 | $25.02 | $25.02 | $24.90 | $24.95 | $22.69 | 858,016 |
| 2017-02-13 | $25.02 | $25.02 | $24.98 | $25.01 | $22.75 | 3,002,943 |
| 2017-02-10 | $25.00 | $25.06 | $25.00 | $25.05 | $22.78 | 491,090 |
| 2017-02-09 | $25.11 | $25.12 | $25.05 | $25.06 | $22.79 | 578,004 |
| 2017-02-08 | $25.10 | $25.15 | $25.09 | $25.15 | $22.87 | 1,204,735 |
| 2017-02-07 | $25.03 | $25.10 | $25.00 | $25.06 | $22.79 | 646,641 |
| 2017-02-06 | $25.00 | $25.05 | $24.98 | $25.04 | $22.77 | 1,324,123 |
| 2017-02-03 | $24.98 | $25.01 | $24.92 | $24.95 | $22.69 | 1,903,743 |
| 2017-02-02 | $24.98 | $25.01 | $24.94 | $24.95 | $22.69 | 2,394,075 |
| 2017-02-01 | $24.92 | $24.97 | $24.88 | $24.95 | $22.69 | 547,737 |
| 2017-01-31 | $24.98 | $25.04 | $24.96 | $25.01 | $22.72 | 785,049 |
| 2017-01-30 | $24.97 | $24.99 | $24.94 | $24.96 | $22.68 | 600,083 |
| 2017-01-27 | $24.96 | $24.98 | $24.94 | $24.96 | $22.68 | 596,988 |
| 2017-01-26 | $24.92 | $24.94 | $24.87 | $24.94 | $22.66 | 2,285,940 |
| 2017-01-25 | $24.94 | $24.95 | $24.88 | $24.92 | $22.64 | 7,784,565 |
| 2017-01-24 | $25.01 | $25.05 | $24.96 | $24.99 | $22.71 | 11,197,183 |
| 2017-01-23 | $24.99 | $25.09 | $24.96 | $25.05 | $22.76 | 1,289,090 |
| 2017-01-20 | $24.95 | $24.99 | $24.91 | $24.97 | $22.69 | 21,205,966 |
| 2017-01-19 | $24.97 | $24.97 | $24.91 | $24.96 | $22.68 | 1,073,714 |
| 2017-01-18 | $25.06 | $25.09 | $25.00 | $25.01 | $22.72 | 2,473,852 |
| 2017-01-17 | $25.15 | $25.15 | $25.08 | $25.14 | $22.84 | 2,202,322 |
| 2017-01-13 | $25.05 | $25.06 | $24.97 | $25.03 | $22.74 | 825,081 |
| 2017-01-12 | $25.13 | $25.14 | $25.06 | $25.08 | $22.79 | 657,164 |
| 2017-01-11 | $25.05 | $25.12 | $25.03 | $25.06 | $22.77 | 646,706 |
| 2017-01-10 | $25.06 | $25.07 | $25.03 | $25.04 | $22.75 | 691,164 |
| 2017-01-09 | $25.04 | $25.06 | $25.03 | $25.05 | $22.76 | 1,978,378 |
| 2017-01-06 | $25.03 | $25.03 | $24.98 | $25.00 | $22.71 | 515,250 |
| 2017-01-05 | $24.98 | $25.09 | $24.97 | $25.08 | $22.79 | 579,014 |
| 2017-01-04 | $24.91 | $24.97 | $24.91 | $24.95 | $22.67 | 1,664,615 |
| 2017-01-03 | $24.88 | $24.96 | $24.84 | $24.93 | $22.65 | 1,795,907 |
| 2016-12-30 | $24.88 | $24.94 | $24.88 | $24.93 | $22.65 | 2,617,823 |
| 2016-12-29 | $24.86 | $24.92 | $24.86 | $24.89 | $22.61 | 1,158,228 |
| 2016-12-28 | $24.80 | $24.87 | $24.77 | $24.86 | $22.58 | 1,991,473 |
| 2016-12-27 | $24.76 | $24.79 | $24.75 | $24.77 | $22.51 | 1,353,543 |
| 2016-12-23 | $24.81 | $24.84 | $24.80 | $24.81 | $22.54 | 495,416 |
| 2016-12-22 | $24.75 | $24.81 | $24.75 | $24.81 | $22.54 | 691,596 |
| 2016-12-21 | $24.80 | $24.84 | $24.80 | $24.84 | $22.55 | 529,760 |
| 2016-12-20 | $24.76 | $24.81 | $24.75 | $24.81 | $22.52 | 682,686 |
| 2016-12-19 | $24.82 | $24.86 | $24.79 | $24.83 | $22.54 | 1,266,148 |
| 2016-12-16 | $24.75 | $24.80 | $24.73 | $24.75 | $22.47 | 697,927 |
| 2016-12-15 | $24.74 | $24.79 | $24.72 | $24.74 | $22.46 | 733,171 |
| 2016-12-14 | $24.94 | $24.96 | $24.77 | $24.77 | $22.48 | 601,813 |
| 2016-12-13 | $24.90 | $24.93 | $24.85 | $24.91 | $22.61 | 681,315 |
| 2016-12-12 | $24.85 | $24.91 | $24.84 | $24.91 | $22.61 | 4,582,389 |
| 2016-12-09 | $24.92 | $24.96 | $24.87 | $24.87 | $22.57 | 551,677 |
| 2016-12-08 | $24.96 | $24.99 | $24.94 | $24.97 | $22.67 | 1,124,986 |
| 2016-12-07 | $24.99 | $25.04 | $24.99 | $25.03 | $22.72 | 1,301,485 |
| 2016-12-06 | $24.99 | $25.00 | $24.95 | $24.97 | $22.66 | 781,394 |
| 2016-12-05 | $24.92 | $25.03 | $24.89 | $24.98 | $22.67 | 1,325,514 |
| 2016-12-02 | $24.96 | $25.01 | $24.93 | $24.98 | $22.67 | 443,599 |
| 2016-12-01 | $24.90 | $24.95 | $24.83 | $24.91 | $22.61 | 8,243,305 |
| 2016-11-30 | $25.02 | $25.05 | $24.96 | $24.99 | $22.66 | 883,695 |
| 2016-11-29 | $25.06 | $25.12 | $25.04 | $25.11 | $22.77 | 1,213,277 |
| 2016-11-28 | $25.05 | $25.09 | $25.04 | $25.09 | $22.75 | 323,494 |
| 2016-11-25 | $25.05 | $25.05 | $24.99 | $25.03 | $22.69 | 162,216 |
| 2016-11-23 | $25.00 | $25.05 | $24.94 | $25.03 | $22.69 | 443,023 |
| 2016-11-22 | $25.09 | $25.12 | $25.06 | $25.08 | $22.74 | 519,731 |
| 2016-11-21 | $25.09 | $25.11 | $25.05 | $25.06 | $22.72 | 302,922 |
| 2016-11-18 | $25.14 | $25.14 | $25.03 | $25.06 | $22.72 | 2,277,324 |
| 2016-11-17 | $25.15 | $25.17 | $25.10 | $25.13 | $22.79 | 403,379 |
| 2016-11-16 | $25.15 | $25.21 | $25.14 | $25.20 | $22.85 | 375,408 |
| 2016-11-15 | $25.16 | $25.23 | $25.15 | $25.17 | $22.82 | 349,264 |
| 2016-11-14 | $25.11 | $25.23 | $25.09 | $25.17 | $22.82 | 414,490 |
| 2016-11-11 | $25.24 | $25.35 | $25.23 | $25.24 | $22.89 | 484,206 |
| 2016-11-10 | $25.36 | $25.42 | $25.27 | $25.28 | $22.92 | 454,326 |
| 2016-11-09 | $25.58 | $25.59 | $25.37 | $25.40 | $23.03 | 979,422 |
| 2016-11-08 | $25.76 | $25.77 | $25.66 | $25.67 | $23.27 | 391,022 |
| 2016-11-07 | $25.73 | $25.77 | $25.73 | $25.73 | $23.33 | 264,389 |
| 2016-11-04 | $25.77 | $25.83 | $25.76 | $25.80 | $23.39 | 982,990 |
| 2016-11-03 | $25.74 | $25.78 | $25.73 | $25.73 | $23.33 | 352,572 |
| 2016-11-02 | $25.74 | $25.83 | $25.74 | $25.79 | $23.38 | 231,078 |
| 2016-11-01 | $25.67 | $25.77 | $25.65 | $25.74 | $23.34 | 6,190,103 |
| 2016-10-31 | $25.76 | $25.77 | $25.72 | $25.77 | $23.34 | 691,937 |
| 2016-10-28 | $25.69 | $25.75 | $25.68 | $25.72 | $23.29 | 315,614 |
| 2016-10-27 | $25.75 | $25.76 | $25.68 | $25.73 | $23.30 | 482,485 |
| 2016-10-26 | $25.82 | $25.82 | $25.78 | $25.81 | $23.38 | 490,791 |
| 2016-10-25 | $25.82 | $25.86 | $25.79 | $25.82 | $23.38 | 837,093 |
| 2016-10-24 | $25.85 | $25.87 | $25.79 | $25.81 | $23.38 | 389,429 |
| 2016-10-21 | $25.85 | $25.88 | $25.83 | $25.86 | $23.42 | 3,540,531 |
| 2016-10-20 | $25.87 | $25.89 | $25.85 | $25.86 | $23.42 | 253,542 |
| 2016-10-19 | $25.84 | $25.88 | $25.83 | $25.85 | $23.41 | 322,955 |
| 2016-10-18 | $25.81 | $25.86 | $25.80 | $25.85 | $23.41 | 403,665 |
| 2016-10-17 | $25.81 | $25.84 | $25.79 | $25.82 | $23.38 | 335,032 |
| 2016-10-14 | $25.80 | $25.84 | $25.76 | $25.77 | $23.34 | 489,356 |
| 2016-10-13 | $25.82 | $25.87 | $25.82 | $25.85 | $23.41 | 633,668 |
| 2016-10-12 | $25.80 | $25.82 | $25.76 | $25.79 | $23.36 | 440,952 |
| 2016-10-11 | $25.83 | $25.83 | $25.78 | $25.80 | $23.37 | 545,950 |
| 2016-10-10 | $25.81 | $25.83 | $25.76 | $25.82 | $23.38 | 364,150 |
| 2016-10-07 | $25.86 | $25.88 | $25.81 | $25.87 | $23.43 | 601,260 |
| 2016-10-06 | $25.83 | $25.89 | $25.83 | $25.83 | $23.39 | 488,272 |
| 2016-10-05 | $25.93 | $25.93 | $25.86 | $25.90 | $23.45 | 521,505 |
| 2016-10-04 | $26.01 | $26.01 | $25.92 | $25.94 | $23.49 | 501,786 |
| 2016-10-03 | $26.07 | $26.07 | $26.01 | $26.02 | $23.57 | 5,878,121 |
| 2016-09-30 | $26.13 | $26.15 | $26.05 | $26.08 | $23.59 | 259,902 |
| 2016-09-29 | $26.08 | $26.17 | $26.06 | $26.13 | $23.64 | 441,047 |
| 2016-09-28 | $26.15 | $26.17 | $26.12 | $26.13 | $23.64 | 254,667 |
| 2016-09-27 | $26.15 | $26.15 | $26.12 | $26.12 | $23.63 | 278,219 |
| 2016-09-26 | $26.08 | $26.12 | $26.05 | $26.08 | $23.59 | 248,570 |
| 2016-09-23 | $26.05 | $26.07 | $26.02 | $26.05 | $23.57 | 257,374 |
| 2016-09-22 | $26.00 | $26.06 | $26.00 | $26.03 | $23.54 | 341,524 |
| 2016-09-21 | $25.92 | $25.99 | $25.89 | $25.99 | $23.51 | 295,049 |
| 2016-09-20 | $25.92 | $25.98 | $25.92 | $25.95 | $23.48 | 467,170 |
| 2016-09-19 | $25.94 | $25.95 | $25.90 | $25.91 | $23.44 | 210,238 |
| 2016-09-16 | $25.96 | $25.96 | $25.91 | $25.93 | $23.46 | 190,684 |
| 2016-09-15 | $25.88 | $25.94 | $25.86 | $25.92 | $23.45 | 284,841 |
| 2016-09-14 | $25.91 | $25.95 | $25.88 | $25.90 | $23.43 | 235,471 |
| 2016-09-13 | $25.95 | $25.97 | $25.84 | $25.90 | $23.43 | 249,628 |
| 2016-09-12 | $25.95 | $25.99 | $25.92 | $25.96 | $23.49 | 205,547 |
| 2016-09-09 | $25.95 | $25.99 | $25.92 | $25.96 | $23.49 | 406,468 |
| 2016-09-08 | $26.09 | $26.13 | $26.03 | $26.05 | $23.57 | 703,395 |
| 2016-09-07 | $26.17 | $26.20 | $26.13 | $26.13 | $23.64 | 220,467 |
| 2016-09-06 | $26.06 | $26.16 | $26.03 | $26.14 | $23.65 | 1,485,668 |
| 2016-09-02 | $26.10 | $26.10 | $26.03 | $26.07 | $23.59 | 224,953 |
| 2016-09-01 | $26.02 | $26.12 | $26.02 | $26.12 | $23.63 | 3,319,247 |
| 2016-08-31 | $26.15 | $26.16 | $26.11 | $26.11 | $23.60 | 393,104 |
| 2016-08-30 | $26.13 | $26.15 | $26.12 | $26.14 | $23.62 | 251,253 |
| 2016-08-29 | $26.11 | $26.16 | $26.08 | $26.15 | $23.63 | 307,557 |
| 2016-08-26 | $26.16 | $26.20 | $26.05 | $26.07 | $23.56 | 267,988 |
| 2016-08-25 | $26.14 | $26.17 | $26.11 | $26.13 | $23.61 | 328,504 |
| 2016-08-24 | $26.19 | $26.21 | $26.14 | $26.16 | $23.64 | 222,781 |
| 2016-08-23 | $26.20 | $26.20 | $26.16 | $26.18 | $23.66 | 192,744 |
| 2016-08-22 | $26.14 | $26.19 | $26.13 | $26.18 | $23.66 | 211,586 |
| 2016-08-19 | $26.14 | $26.15 | $26.07 | $26.12 | $23.60 | 220,242 |
| 2016-08-18 | $26.16 | $26.20 | $26.12 | $26.19 | $23.66 | 289,180 |
| 2016-08-17 | $26.12 | $26.17 | $26.10 | $26.16 | $23.64 | 248,231 |
| 2016-08-16 | $26.15 | $26.15 | $26.09 | $26.12 | $23.60 | 322,655 |
| 2016-08-15 | $26.18 | $26.19 | $26.13 | $26.15 | $23.63 | 244,691 |
| 2016-08-12 | $26.21 | $26.25 | $26.18 | $26.18 | $23.66 | 280,152 |
| 2016-08-11 | $26.23 | $26.23 | $26.11 | $26.14 | $23.62 | 532,845 |
| 2016-08-10 | $26.21 | $26.24 | $26.17 | $26.23 | $23.70 | 4,260,176 |
| 2016-08-09 | $26.13 | $26.19 | $26.10 | $26.18 | $23.66 | 280,548 |
| 2016-08-08 | $26.07 | $26.13 | $26.04 | $26.11 | $23.60 | 1,003,884 |
| 2016-08-05 | $26.16 | $26.18 | $26.09 | $26.11 | $23.60 | 896,263 |
| 2016-08-04 | $26.20 | $26.26 | $26.20 | $26.23 | $23.70 | 340,441 |
| 2016-08-03 | $26.18 | $26.19 | $26.12 | $26.18 | $23.66 | 349,561 |
| 2016-08-02 | $26.13 | $26.21 | $26.11 | $26.16 | $23.64 | 314,478 |
| 2016-08-01 | $26.19 | $26.26 | $26.19 | $26.21 | $23.69 | 886,046 |
| 2016-07-29 | $26.27 | $26.33 | $26.25 | $26.33 | $23.77 | 296,770 |
| 2016-07-28 | $26.20 | $26.26 | $26.18 | $26.23 | $23.68 | 254,174 |
| 2016-07-27 | $26.15 | $26.24 | $26.15 | $26.23 | $23.68 | 332,665 |
| 2016-07-26 | $26.18 | $26.18 | $26.11 | $26.15 | $23.60 | 604,753 |
| 2016-07-25 | $26.17 | $26.17 | $26.13 | $26.14 | $23.60 | 393,354 |
| 2016-07-22 | $26.12 | $26.19 | $26.09 | $26.14 | $23.60 | 2,213,637 |
| 2016-07-21 | $26.05 | $26.17 | $26.05 | $26.16 | $23.61 | 6,332,144 |
| 2016-07-20 | $26.14 | $26.15 | $26.10 | $26.11 | $23.57 | 477,040 |
| 2016-07-19 | $26.17 | $26.18 | $26.12 | $26.17 | $23.62 | 1,264,313 |
| 2016-07-18 | $26.15 | $26.18 | $26.10 | $26.13 | $23.59 | 942,935 |
| 2016-07-15 | $26.14 | $26.16 | $26.09 | $26.13 | $23.59 | 372,012 |
| 2016-07-14 | $26.19 | $26.22 | $26.16 | $26.20 | $23.65 | 409,146 |
| 2016-07-13 | $26.27 | $26.31 | $26.26 | $26.29 | $23.73 | 1,921,570 |
| 2016-07-12 | $26.27 | $26.27 | $26.19 | $26.23 | $23.68 | 474,802 |
| 2016-07-11 | $26.40 | $26.40 | $26.33 | $26.35 | $23.79 | 204,272 |
| 2016-07-08 | $26.36 | $26.43 | $26.35 | $26.43 | $23.86 | 276,512 |
| 2016-07-07 | $26.37 | $26.44 | $26.34 | $26.38 | $23.81 | 207,258 |
| 2016-07-06 | $26.42 | $26.45 | $26.37 | $26.41 | $23.84 | 276,781 |
| 2016-07-05 | $26.39 | $26.44 | $26.38 | $26.41 | $23.84 | 1,775,282 |
| 2016-07-01 | $26.30 | $26.34 | $26.24 | $26.30 | $23.74 | 399,148 |
| 2016-06-30 | $26.25 | $26.30 | $26.21 | $26.24 | $23.66 | 557,683 |
| 2016-06-29 | $26.29 | $26.30 | $26.21 | $26.22 | $23.64 | 172,850 |
| 2016-06-28 | $26.28 | $26.30 | $26.23 | $26.27 | $23.69 | 197,673 |
| 2016-06-27 | $26.25 | $26.30 | $26.22 | $26.28 | $23.70 | 284,175 |
| 2016-06-24 | $26.09 | $26.14 | $26.06 | $26.11 | $23.54 | 417,226 |
| 2016-06-23 | $25.89 | $25.92 | $25.84 | $25.87 | $23.33 | 236,914 |
| 2016-06-22 | $25.94 | $26.01 | $25.91 | $25.96 | $23.41 | 188,793 |
| 2016-06-21 | $25.97 | $25.99 | $25.91 | $25.93 | $23.38 | 192,735 |
| 2016-06-20 | $25.95 | $25.99 | $25.94 | $25.97 | $23.42 | 280,140 |
| 2016-06-17 | $26.10 | $26.10 | $26.03 | $26.06 | $23.50 | 229,125 |
| 2016-06-16 | $26.12 | $26.18 | $26.07 | $26.09 | $23.52 | 1,531,398 |
| 2016-06-15 | $26.04 | $26.19 | $25.81 | $26.07 | $23.51 | 491,473 |
| 2016-06-14 | $26.07 | $26.07 | $26.02 | $26.02 | $23.46 | 260,214 |
| 2016-06-13 | $26.00 | $26.04 | $25.98 | $26.03 | $23.47 | 437,828 |
| 2016-06-10 | $25.95 | $26.00 | $25.93 | $25.99 | $23.43 | 153,977 |
| 2016-06-09 | $25.92 | $25.95 | $25.90 | $25.92 | $23.37 | 357,817 |
| 2016-06-08 | $25.88 | $25.90 | $25.86 | $25.89 | $23.34 | 439,244 |
| 2016-06-07 | $25.87 | $25.89 | $25.85 | $25.86 | $23.32 | 389,206 |
| 2016-06-06 | $25.88 | $25.88 | $25.81 | $25.84 | $23.30 | 190,294 |
| 2016-06-03 | $25.86 | $25.89 | $25.84 | $25.89 | $23.34 | 229,863 |
| 2016-06-02 | $25.69 | $25.75 | $25.69 | $25.73 | $23.20 | 226,906 |
| 2016-06-01 | $25.71 | $25.73 | $25.65 | $25.66 | $23.14 | 811,376 |
| 2016-05-31 | $25.62 | $25.72 | $25.62 | $25.71 | $23.15 | 257,755 |
| 2016-05-27 | $25.69 | $25.72 | $25.67 | $25.67 | $23.12 | 217,889 |
| 2016-05-26 | $25.67 | $25.73 | $25.65 | $25.71 | $23.15 | 269,394 |
| 2016-05-25 | $25.65 | $25.71 | $25.63 | $25.63 | $23.08 | 282,727 |
| 2016-05-24 | $25.67 | $25.68 | $25.63 | $25.65 | $23.10 | 416,150 |
| 2016-05-23 | $25.70 | $25.71 | $25.66 | $25.69 | $23.13 | 179,432 |
| 2016-05-20 | $25.67 | $25.70 | $25.64 | $25.70 | $23.14 | 286,169 |
| 2016-05-19 | $25.65 | $25.69 | $25.64 | $25.68 | $23.13 | 3,351,649 |
| 2016-05-18 | $25.75 | $25.75 | $25.62 | $25.65 | $23.10 | 144,541 |
| 2016-05-17 | $25.80 | $25.83 | $25.77 | $25.79 | $23.22 | 199,892 |
| 2016-05-16 | $25.83 | $25.83 | $25.79 | $25.81 | $23.24 | 204,365 |
| 2016-05-13 | $25.80 | $25.88 | $25.79 | $25.88 | $23.31 | 520,020 |
| 2016-05-12 | $25.81 | $25.84 | $25.78 | $25.81 | $23.24 | 292,401 |
| 2016-05-11 | $25.82 | $25.89 | $25.78 | $25.85 | $23.28 | 222,999 |
| 2016-05-10 | $25.83 | $25.84 | $25.80 | $25.83 | $23.26 | 227,545 |
| 2016-05-09 | $25.81 | $25.83 | $25.77 | $25.83 | $23.26 | 210,583 |
| 2016-05-06 | $25.81 | $25.83 | $25.77 | $25.77 | $23.21 | 253,353 |
| 2016-05-05 | $25.78 | $25.83 | $25.72 | $25.82 | $23.25 | 562,507 |
| 2016-05-04 | $25.76 | $25.79 | $25.70 | $25.79 | $23.22 | 289,860 |
| 2016-05-03 | $25.72 | $25.77 | $25.71 | $25.74 | $23.18 | 255,519 |
| 2016-05-02 | $25.69 | $25.69 | $25.64 | $25.64 | $23.09 | 490,799 |
| 2016-04-29 | $25.67 | $25.75 | $25.66 | $25.71 | $23.13 | 580,558 |
| 2016-04-28 | $25.67 | $25.73 | $25.64 | $25.73 | $23.14 | 195,860 |
| 2016-04-27 | $25.61 | $25.67 | $25.60 | $25.67 | $23.09 | 225,891 |
| 2016-04-26 | $25.59 | $25.61 | $25.55 | $25.58 | $23.01 | 213,874 |
| 2016-04-25 | $25.64 | $25.65 | $25.61 | $25.61 | $23.04 | 349,852 |
| 2016-04-22 | $25.67 | $25.67 | $25.61 | $25.65 | $23.07 | 182,742 |
| 2016-04-21 | $25.66 | $25.69 | $25.63 | $25.64 | $23.06 | 938,021 |
| 2016-04-20 | $25.78 | $25.83 | $25.68 | $25.71 | $23.13 | 158,394 |
| 2016-04-19 | $25.80 | $25.81 | $25.75 | $25.79 | $23.20 | 231,512 |
| 2016-04-18 | $25.82 | $25.82 | $25.78 | $25.80 | $23.21 | 309,644 |
| 2016-04-15 | $25.81 | $25.86 | $25.80 | $25.83 | $23.23 | 235,146 |
| 2016-04-14 | $25.79 | $25.81 | $25.75 | $25.78 | $23.19 | 264,455 |
| 2016-04-13 | $25.77 | $25.84 | $25.76 | $25.80 | $23.21 | 273,066 |
| 2016-04-12 | $25.83 | $25.84 | $25.79 | $25.82 | $23.22 | 211,362 |
| 2016-04-11 | $25.85 | $25.89 | $25.82 | $25.87 | $23.27 | 212,374 |
| 2016-04-08 | $25.89 | $25.90 | $25.85 | $25.89 | $23.29 | 563,591 |
| 2016-04-07 | $25.89 | $25.93 | $25.85 | $25.91 | $23.31 | 892,499 |
| 2016-04-06 | $25.83 | $25.87 | $25.79 | $25.84 | $23.24 | 178,664 |
| 2016-04-05 | $25.84 | $25.89 | $25.84 | $25.88 | $23.28 | 325,041 |
| 2016-04-04 | $25.80 | $25.83 | $25.75 | $25.78 | $23.19 | 256,554 |
| 2016-04-01 | $25.76 | $25.79 | $25.72 | $25.77 | $23.18 | 400,386 |
| 2016-03-31 | $25.73 | $25.82 | $25.73 | $25.80 | $23.18 | 487,084 |
| 2016-03-30 | $25.72 | $25.75 | $25.67 | $25.73 | $23.12 | 554,795 |
| 2016-03-29 | $25.69 | $25.77 | $25.67 | $25.77 | $23.15 | 289,442 |
| 2016-03-28 | $25.63 | $25.68 | $25.61 | $25.64 | $23.04 | 1,161,231 |
| 2016-03-24 | $25.79 | $25.79 | $25.61 | $25.64 | $23.04 | 2,205,242 |
| 2016-03-23 | $25.57 | $25.67 | $25.56 | $25.66 | $23.05 | 267,421 |
| 2016-03-22 | $25.60 | $25.64 | $25.56 | $25.56 | $22.96 | 251,853 |
| 2016-03-21 | $25.72 | $25.72 | $25.57 | $25.59 | $22.99 | 275,716 |
| 2016-03-18 | $25.65 | $25.66 | $25.61 | $25.65 | $23.04 | 337,065 |
| 2016-03-17 | $25.61 | $25.63 | $25.58 | $25.61 | $23.01 | 2,858,768 |
| 2016-03-16 | $25.49 | $25.59 | $25.45 | $25.59 | $22.99 | 258,113 |
| 2016-03-15 | $25.63 | $25.63 | $25.49 | $25.49 | $22.90 | 492,593 |
| 2016-03-14 | $25.49 | $25.53 | $25.48 | $25.48 | $22.89 | 200,203 |
| 2016-03-11 | $25.55 | $25.55 | $25.46 | $25.48 | $22.89 | 236,843 |
| 2016-03-10 | $25.60 | $25.64 | $25.51 | $25.54 | $22.95 | 461,006 |
| 2016-03-09 | $25.61 | $25.62 | $25.57 | $25.59 | $22.99 | 422,144 |
| 2016-03-08 | $25.67 | $25.69 | $25.63 | $25.66 | $23.05 | 522,287 |
| 2016-03-07 | $25.57 | $25.57 | $25.52 | $25.54 | $22.95 | 432,978 |
| 2016-03-04 | $25.61 | $25.62 | $25.53 | $25.59 | $22.99 | 1,478,012 |
| 2016-03-03 | $25.58 | $25.67 | $25.58 | $25.62 | $23.02 | 2,399,323 |
| 2016-03-02 | $25.60 | $25.63 | $25.57 | $25.62 | $23.02 | 358,349 |
| 2016-03-01 | $25.79 | $25.79 | $25.61 | $25.63 | $23.03 | 1,359,278 |
| 2016-02-29 | $25.77 | $25.81 | $25.75 | $25.81 | $23.16 | 330,495 |
| 2016-02-26 | $25.79 | $25.79 | $25.73 | $25.76 | $23.12 | 1,583,654 |
| 2016-02-25 | $25.82 | $25.89 | $25.81 | $25.85 | $23.20 | 414,671 |
| 2016-02-24 | $25.87 | $25.94 | $25.80 | $25.80 | $23.15 | 160,506 |
| 2016-02-23 | $25.75 | $25.83 | $25.72 | $25.82 | $23.17 | 307,803 |
| 2016-02-22 | $25.77 | $25.80 | $25.76 | $25.78 | $23.14 | 523,518 |
| 2016-02-19 | $25.77 | $25.84 | $25.76 | $25.80 | $23.15 | 442,479 |
| 2016-02-18 | $25.69 | $25.82 | $25.67 | $25.80 | $23.15 | 304,212 |
| 2016-02-17 | $25.69 | $25.73 | $25.66 | $25.72 | $23.08 | 482,918 |
| 2016-02-16 | $25.80 | $25.80 | $25.74 | $25.76 | $23.12 | 506,598 |
| 2016-02-12 | $25.85 | $25.92 | $25.79 | $25.82 | $23.17 | 654,715 |
| 2016-02-11 | $26.04 | $26.07 | $25.93 | $25.96 | $23.30 | 460,597 |
| 2016-02-10 | $25.94 | $26.25 | $25.78 | $25.89 | $23.23 | 1,280,538 |
| 2016-02-09 | $25.87 | $25.90 | $25.82 | $25.82 | $23.17 | 481,261 |
| 2016-02-08 | $25.77 | $25.87 | $25.76 | $25.82 | $23.17 | 2,039,565 |
| 2016-02-05 | $25.64 | $25.71 | $25.62 | $25.69 | $23.05 | 206,971 |
| 2016-02-04 | $25.64 | $25.69 | $25.62 | $25.68 | $23.05 | 592,614 |
| 2016-02-03 | $25.65 | $25.75 | $25.63 | $25.63 | $23.00 | 199,450 |
| 2016-02-02 | $25.63 | $25.67 | $25.61 | $25.67 | $23.04 | 452,430 |
| 2016-02-01 | $25.52 | $25.60 | $25.50 | $25.51 | $22.89 | 2,321,071 |
| 2016-01-29 | $25.60 | $25.62 | $25.55 | $25.60 | $22.95 | 1,930,011 |
| 2016-01-28 | $25.46 | $25.53 | $25.44 | $25.52 | $22.87 | 209,061 |
| 2016-01-27 | $25.47 | $25.49 | $25.41 | $25.47 | $22.83 | 256,894 |
| 2016-01-26 | $25.44 | $25.49 | $25.44 | $25.48 | $22.84 | 193,647 |
| 2016-01-25 | $25.46 | $25.47 | $25.43 | $25.46 | $22.82 | 384,564 |
| 2016-01-22 | $25.39 | $25.44 | $25.36 | $25.43 | $22.79 | 655,269 |
| 2016-01-21 | $25.54 | $25.55 | $25.45 | $25.46 | $22.82 | 6,984,867 |
| 2016-01-20 | $25.55 | $25.57 | $25.48 | $25.50 | $22.86 | 1,571,621 |
| 2016-01-19 | $25.37 | $25.45 | $25.37 | $25.41 | $22.78 | 557,157 |
| 2016-01-15 | $25.46 | $25.46 | $25.39 | $25.42 | $22.78 | 1,250,682 |
| 2016-01-14 | $25.37 | $25.39 | $25.30 | $25.34 | $22.71 | 568,104 |
| 2016-01-13 | $25.31 | $25.41 | $25.27 | $25.38 | $22.75 | 335,633 |
| 2016-01-12 | $25.21 | $25.35 | $25.20 | $25.31 | $22.69 | 364,359 |
| 2016-01-11 | $25.20 | $25.27 | $25.20 | $25.23 | $22.61 | 216,131 |
| 2016-01-08 | $25.23 | $25.29 | $25.20 | $25.27 | $22.65 | 2,518,499 |
| 2016-01-07 | $25.21 | $25.25 | $25.15 | $25.24 | $22.62 | 189,223 |
| 2016-01-06 | $25.18 | $25.26 | $25.15 | $25.19 | $22.58 | 373,962 |
| 2016-01-05 | $25.10 | $25.13 | $25.07 | $25.09 | $22.49 | 272,244 |
| 2016-01-04 | $25.17 | $25.22 | $25.09 | $25.12 | $22.52 | 270,142 |
| 2015-12-31 | $25.04 | $25.14 | $25.02 | $25.06 | $22.46 | 436,362 |
| 2015-12-30 | $25.01 | $25.05 | $24.98 | $25.03 | $22.44 | 383,018 |
| 2015-12-29 | $25.10 | $25.12 | $25.00 | $25.02 | $22.43 | 480,904 |
| 2015-12-28 | $25.11 | $25.17 | $25.06 | $25.13 | $22.52 | 156,548 |
| 2015-12-24 | $25.09 | $25.11 | $25.08 | $25.11 | $22.51 | 261,386 |
| 2015-12-23 | $25.11 | $25.12 | $25.06 | $25.11 | $22.48 | 395,370 |
| 2015-12-22 | $25.17 | $25.18 | $25.12 | $25.15 | $22.52 | 433,058 |
| 2015-12-21 | $25.21 | $25.22 | $25.17 | $25.20 | $22.56 | 332,303 |
| 2015-12-18 | $25.18 | $25.22 | $25.14 | $25.20 | $22.56 | 339,765 |
| 2015-12-17 | $25.11 | $25.15 | $25.07 | $25.14 | $22.51 | 206,995 |
| 2015-12-16 | $25.06 | $25.18 | $25.03 | $25.06 | $22.44 | 271,461 |
| 2015-12-15 | $25.10 | $25.12 | $25.07 | $25.09 | $22.46 | 172,720 |
| 2015-12-14 | $25.30 | $25.30 | $25.15 | $25.15 | $22.52 | 1,015,508 |
| 2015-12-11 | $25.23 | $25.30 | $25.21 | $25.28 | $22.63 | 391,065 |
| 2015-12-10 | $25.14 | $25.17 | $25.12 | $25.14 | $22.51 | 163,832 |
| 2015-12-09 | $25.12 | $25.18 | $25.08 | $25.14 | $22.51 | 384,633 |
| 2015-12-08 | $25.16 | $25.17 | $25.11 | $25.16 | $22.53 | 213,015 |
| 2015-12-07 | $25.08 | $25.17 | $25.08 | $25.13 | $22.50 | 772,624 |
| 2015-12-04 | $25.03 | $25.10 | $25.03 | $25.07 | $22.45 | 557,596 |
| 2015-12-03 | $25.13 | $25.13 | $24.98 | $25.03 | $22.41 | 198,344 |
| 2015-12-02 | $25.20 | $25.21 | $25.15 | $25.21 | $22.57 | 177,185 |
| 2015-12-01 | $25.15 | $25.24 | $25.12 | $25.22 | $22.58 | 235,630 |
| 2015-11-30 | $25.14 | $25.18 | $25.12 | $25.18 | $22.52 | 393,325 |
| 2015-11-27 | $25.14 | $25.17 | $25.13 | $25.13 | $22.47 | 120,059 |
| 2015-11-25 | $25.12 | $25.16 | $25.12 | $25.16 | $22.50 | 231,088 |
| 2015-11-24 | $25.13 | $25.17 | $25.11 | $25.15 | $22.49 | 226,918 |
| 2015-11-23 | $25.09 | $25.14 | $25.07 | $25.13 | $22.47 | 422,517 |
| 2015-11-20 | $25.13 | $25.15 | $25.11 | $25.11 | $22.46 | 143,966 |
| 2015-11-19 | $25.15 | $25.16 | $25.11 | $25.14 | $22.48 | 369,461 |
| 2015-11-18 | $25.06 | $25.11 | $25.05 | $25.10 | $22.45 | 423,355 |
| 2015-11-17 | $25.07 | $25.12 | $25.03 | $25.11 | $22.46 | 191,098 |
| 2015-11-16 | $25.12 | $25.13 | $25.07 | $25.10 | $22.45 | 655,007 |
| 2015-11-13 | $25.02 | $25.09 | $25.02 | $25.09 | $22.44 | 181,875 |
| 2015-11-12 | $25.04 | $25.06 | $25.00 | $25.03 | $22.39 | 223,655 |
| 2015-11-11 | $25.02 | $25.07 | $24.97 | $24.97 | $22.33 | 216,859 |
| 2015-11-10 | $25.05 | $25.09 | $24.99 | $25.02 | $22.38 | 778,930 |
| 2015-11-09 | $24.95 | $25.02 | $24.95 | $24.99 | $22.35 | 1,138,271 |
| 2015-11-06 | $25.01 | $25.04 | $24.99 | $25.00 | $22.36 | 174,323 |
| 2015-11-05 | $25.14 | $25.18 | $25.09 | $25.13 | $22.47 | 560,146 |
| 2015-11-04 | $25.16 | $25.20 | $25.12 | $25.15 | $22.49 | 2,180,268 |
| 2015-11-03 | $25.19 | $25.21 | $25.15 | $25.18 | $22.52 | 212,563 |
| 2015-11-02 | $25.21 | $25.25 | $25.20 | $25.21 | $22.55 | 384,379 |
| 2015-10-30 | $25.24 | $25.31 | $25.24 | $25.31 | $22.61 | 504,607 |
| 2015-10-29 | $25.32 | $25.34 | $25.26 | $25.28 | $22.58 | 188,204 |
| 2015-10-28 | $25.45 | $25.56 | $25.35 | $25.37 | $22.66 | 156,218 |
| 2015-10-27 | $25.44 | $25.48 | $25.43 | $25.45 | $22.73 | 182,326 |
| 2015-10-26 | $25.41 | $25.42 | $25.39 | $25.41 | $22.70 | 475,552 |
| 2015-10-23 | $25.41 | $25.41 | $25.35 | $25.38 | $22.67 | 322,428 |
| 2015-10-22 | $25.45 | $25.49 | $25.41 | $25.45 | $22.73 | 213,616 |
| 2015-10-21 | $25.39 | $25.45 | $25.39 | $25.44 | $22.73 | 102,204 |
| 2015-10-20 | $25.38 | $25.39 | $25.35 | $25.38 | $22.67 | 132,071 |
| 2015-10-19 | $25.46 | $25.46 | $25.40 | $25.44 | $22.73 | 913,763 |
| 2015-10-16 | $25.46 | $25.51 | $25.43 | $25.45 | $22.73 | 124,305 |
| 2015-10-15 | $25.47 | $25.49 | $25.44 | $25.46 | $22.74 | 127,849 |
| 2015-10-14 | $25.45 | $25.52 | $25.44 | $25.52 | $22.80 | 167,105 |
| 2015-10-13 | $25.42 | $25.48 | $25.38 | $25.43 | $22.71 | 853,021 |
| 2015-10-12 | $25.39 | $25.59 | $25.33 | $25.40 | $22.69 | 649,290 |
| 2015-10-09 | $25.32 | $25.36 | $25.29 | $25.33 | $22.63 | 179,799 |
| 2015-10-08 | $25.47 | $25.47 | $25.32 | $25.36 | $22.65 | 177,778 |
| 2015-10-07 | $25.36 | $25.42 | $25.36 | $25.40 | $22.69 | 716,384 |
| 2015-10-06 | $25.40 | $25.45 | $25.36 | $25.43 | $22.72 | 530,423 |
| 2015-10-05 | $25.51 | $25.51 | $25.37 | $25.41 | $22.70 | 202,754 |
| 2015-10-02 | $25.61 | $25.61 | $25.46 | $25.49 | $22.77 | 200,772 |
| 2015-10-01 | $25.41 | $25.45 | $25.38 | $25.42 | $22.71 | 263,189 |
| 2015-09-30 | $25.38 | $25.44 | $25.38 | $25.41 | $22.68 | 175,562 |
| 2015-09-29 | $25.40 | $25.48 | $25.37 | $25.43 | $22.69 | 666,645 |
| 2015-09-28 | $25.31 | $25.46 | $25.29 | $25.36 | $22.63 | 124,127 |
| 2015-09-25 | $25.28 | $25.35 | $25.24 | $25.27 | $22.55 | 1,042,190 |
| 2015-09-24 | $25.36 | $25.41 | $25.31 | $25.32 | $22.59 | 170,747 |
| 2015-09-23 | $25.26 | $25.34 | $25.23 | $25.30 | $22.58 | 111,461 |
| 2015-09-22 | $25.27 | $25.33 | $25.25 | $25.28 | $22.56 | 194,075 |
| 2015-09-21 | $25.26 | $25.26 | $25.18 | $25.21 | $22.50 | 100,160 |
| 2015-09-18 | $25.28 | $25.33 | $25.20 | $25.31 | $22.58 | 113,072 |
| 2015-09-17 | $25.09 | $25.27 | $25.07 | $25.21 | $22.50 | 110,811 |
| 2015-09-16 | $25.08 | $25.12 | $25.07 | $25.09 | $22.39 | 150,226 |
| 2015-09-15 | $25.22 | $25.22 | $25.09 | $25.09 | $22.39 | 144,469 |
| 2015-09-14 | $25.24 | $25.27 | $25.21 | $25.25 | $22.53 | 177,803 |
| 2015-09-11 | $25.21 | $25.26 | $25.21 | $25.22 | $22.50 | 788,402 |
| 2015-09-10 | $25.23 | $25.23 | $25.17 | $25.19 | $22.48 | 218,225 |
| 2015-09-09 | $25.19 | $25.24 | $25.11 | $25.22 | $22.50 | 542,248 |
| 2015-09-08 | $25.22 | $25.27 | $25.18 | $25.18 | $22.47 | 831,038 |
| 2015-09-04 | $25.27 | $25.33 | $25.24 | $25.27 | $22.55 | 135,110 |