VanEck Green Bond ETF (GRNB) Exchange: NYSE ARCA
Data as of April 19, 2024
$23.76 ($-0.02) -0.06%
VanEck Green Bond ETF - Daily Information
Click for more stock information on VanEck Green Bond ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $23.75 |
| Previous Close | $23.76 |
| High | $23.78 |
| Low | $23.74 |
| Adjusted Open | $23.75 |
| Previous Adjusted Close | $23.76 |
| Adjusted High | $23.78 |
| Adjusted Low | $23.74 |
Invest in VanEck Green Bond ETF (GRNB)
Historical Stock Data for VanEck Green Bond ETF (GRNB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | $23.75 | $23.78 | $23.74 | $23.76 | $23.76 | 9,171 |
| 2024-03-07 | $23.73 | $23.77 | $23.69 | $23.77 | $23.77 | 6,829 |
| 2024-03-06 | $23.70 | $23.72 | $23.67 | $23.70 | $23.70 | 13,566 |
| 2024-03-05 | $23.61 | $23.68 | $23.61 | $23.64 | $23.64 | 8,993 |
| 2024-03-04 | $23.59 | $23.64 | $23.58 | $23.58 | $23.58 | 31,925 |
| 2024-03-01 | $23.60 | $23.62 | $23.60 | $23.61 | $23.61 | 13,273 |
| 2024-02-29 | $23.62 | $23.64 | $23.59 | $23.61 | $23.54 | 2,777 |
| 2024-02-28 | $23.57 | $23.59 | $23.55 | $23.58 | $23.51 | 5,598 |
| 2024-02-27 | $23.56 | $23.57 | $23.53 | $23.55 | $23.48 | 3,975 |
| 2024-02-26 | $23.57 | $23.62 | $23.55 | $23.58 | $23.51 | 32,221 |
| 2024-02-23 | $23.52 | $23.61 | $23.52 | $23.60 | $23.53 | 5,415 |
| 2024-02-22 | $23.52 | $23.54 | $23.52 | $23.53 | $23.46 | 4,625 |
| 2024-02-21 | $23.58 | $23.63 | $23.51 | $23.53 | $23.47 | 8,488 |
| 2024-02-20 | $23.58 | $23.59 | $23.56 | $23.57 | $23.50 | 12,184 |
| 2024-02-16 | $23.51 | $23.54 | $23.49 | $23.51 | $23.44 | 5,352 |
| 2024-02-15 | $23.60 | $23.61 | $23.54 | $23.58 | $23.51 | 10,060 |
| 2024-02-14 | $23.50 | $23.52 | $23.47 | $23.52 | $23.45 | 5,852 |
| 2024-02-13 | $23.50 | $23.51 | $23.44 | $23.46 | $23.46 | 11,218 |
| 2024-02-12 | $23.63 | $23.64 | $23.59 | $23.63 | $23.63 | 7,989 |
| 2024-02-09 | $23.60 | $23.62 | $23.59 | $23.61 | $23.61 | 2,274 |
| 2024-02-08 | $23.63 | $23.65 | $23.62 | $23.62 | $23.62 | 11,215 |
| 2024-02-07 | $23.66 | $23.69 | $23.64 | $23.67 | $23.67 | 13,106 |
| 2024-02-06 | $23.59 | $23.68 | $23.59 | $23.62 | $23.62 | 5,330 |
| 2024-02-05 | $23.64 | $23.64 | $23.58 | $23.61 | $23.61 | 7,319 |
| 2024-02-02 | $23.70 | $23.74 | $23.68 | $23.69 | $23.69 | 8,697 |
| 2024-02-01 | $23.83 | $23.86 | $23.81 | $23.85 | $23.85 | 11,103 |
| 2024-01-31 | $23.86 | $23.86 | $23.76 | $23.80 | $23.80 | 4,414 |
| 2024-01-30 | $23.79 | $23.82 | $23.70 | $23.82 | $23.82 | 4,799 |
| 2024-01-29 | $23.68 | $23.74 | $23.68 | $23.72 | $23.72 | 7,207 |
| 2024-01-26 | $23.70 | $23.70 | $23.64 | $23.65 | $23.65 | 12,313 |
| 2024-01-25 | $23.64 | $23.67 | $23.64 | $23.65 | $23.65 | 6,264 |
| 2024-01-24 | $23.65 | $23.66 | $23.57 | $23.57 | $23.57 | 7,905 |
| 2024-01-23 | $23.66 | $23.66 | $23.59 | $23.62 | $23.62 | 9,752 |
| 2024-01-22 | $23.70 | $23.70 | $23.67 | $23.68 | $23.68 | 11,550 |
| 2024-01-19 | $23.60 | $23.64 | $23.57 | $23.64 | $23.64 | 9,865 |
| 2024-01-18 | $23.67 | $23.67 | $23.61 | $23.62 | $23.62 | 5,395 |
| 2024-01-17 | $23.67 | $23.67 | $23.62 | $23.65 | $23.65 | 13,442 |
| 2024-01-16 | $23.74 | $23.78 | $23.66 | $23.69 | $23.69 | 16,613 |
| 2024-01-12 | $23.75 | $23.82 | $23.75 | $23.81 | $23.81 | 10,014 |
| 2024-01-11 | $23.72 | $23.74 | $23.68 | $23.74 | $23.74 | 14,967 |
| 2024-01-10 | $23.72 | $23.72 | $23.64 | $23.64 | $23.64 | 16,835 |
| 2024-01-09 | $23.66 | $23.69 | $23.65 | $23.69 | $23.69 | 10,306 |
| 2024-01-08 | $23.65 | $23.71 | $23.63 | $23.71 | $23.71 | 12,079 |
| 2024-01-05 | $23.61 | $23.70 | $23.60 | $23.67 | $23.67 | 6,463 |
| 2024-01-04 | $23.64 | $23.66 | $23.62 | $23.62 | $23.62 | 7,756 |
| 2024-01-03 | $23.65 | $23.72 | $23.55 | $23.68 | $23.68 | 15,227 |
| 2024-01-02 | $23.75 | $23.76 | $23.67 | $23.69 | $23.69 | 36,841 |
| 2023-12-29 | $23.83 | $23.87 | $23.82 | $23.83 | $23.83 | 24,428 |
| 2023-12-28 | $23.85 | $23.86 | $23.82 | $23.85 | $23.85 | 14,211 |
| 2023-12-27 | $23.82 | $23.89 | $23.79 | $23.89 | $23.89 | 6,977 |
| 2023-12-26 | $23.83 | $23.87 | $23.80 | $23.85 | $23.77 | 8,367 |
| 2023-12-22 | $23.80 | $23.84 | $23.75 | $23.83 | $23.76 | 16,057 |
| 2023-12-21 | $23.82 | $23.83 | $23.80 | $23.82 | $23.75 | 10,541 |
| 2023-12-20 | $23.80 | $23.83 | $23.77 | $23.80 | $23.73 | 15,595 |
| 2023-12-19 | $23.72 | $23.79 | $23.72 | $23.75 | $23.67 | 6,877 |
| 2023-12-18 | $23.70 | $23.74 | $23.70 | $23.72 | $23.65 | 13,396 |
| 2023-12-15 | $23.77 | $23.77 | $23.70 | $23.72 | $23.65 | 12,136 |
| 2023-12-14 | $23.68 | $23.80 | $23.68 | $23.79 | $23.72 | 11,530 |
| 2023-12-13 | $23.42 | $23.62 | $23.41 | $23.61 | $23.54 | 4,199 |
| 2023-12-12 | $23.33 | $23.42 | $23.33 | $23.42 | $23.35 | 7,769 |
| 2023-12-11 | $23.26 | $23.33 | $23.26 | $23.32 | $23.25 | 3,022 |
| 2023-12-08 | $23.31 | $23.37 | $23.25 | $23.29 | $23.22 | 30,232 |
| 2023-12-07 | $23.43 | $23.43 | $23.37 | $23.39 | $23.32 | 15,950 |
| 2023-12-06 | $23.41 | $23.42 | $23.38 | $23.40 | $23.33 | 21,161 |
| 2023-12-05 | $23.29 | $23.38 | $23.29 | $23.31 | $23.24 | 14,371 |
| 2023-12-04 | $23.26 | $23.28 | $23.23 | $23.27 | $23.20 | 7,739 |
| 2023-12-01 | $23.17 | $23.31 | $23.16 | $23.29 | $23.22 | 20,735 |
| 2023-11-30 | $23.26 | $23.26 | $23.18 | $23.21 | $23.07 | 21,127 |
| 2023-11-29 | $23.22 | $23.33 | $23.22 | $23.33 | $23.19 | 11,282 |
| 2023-11-28 | $23.11 | $23.17 | $23.10 | $23.17 | $23.03 | 7,237 |
| 2023-11-27 | $23.04 | $23.12 | $23.02 | $23.11 | $22.98 | 16,124 |
| 2023-11-24 | $23.06 | $23.06 | $23.00 | $23.00 | $22.86 | 859 |
| 2023-11-22 | $23.03 | $23.10 | $22.99 | $23.09 | $22.95 | 18,420 |
| 2023-11-21 | $23.03 | $23.04 | $22.99 | $23.02 | $22.88 | 7,097 |
| 2023-11-20 | $22.96 | $23.04 | $22.96 | $23.04 | $22.90 | 16,914 |
| 2023-11-17 | $22.94 | $22.98 | $22.94 | $22.95 | $22.95 | 4,959 |
| 2023-11-16 | $22.91 | $22.99 | $22.90 | $22.92 | $22.92 | 12,473 |
| 2023-11-15 | $22.87 | $22.87 | $22.79 | $22.86 | $22.86 | 11,218 |
| 2023-11-14 | $22.87 | $22.92 | $22.87 | $22.92 | $22.92 | 44,568 |
| 2023-11-13 | $22.61 | $22.69 | $22.61 | $22.68 | $22.68 | 6,393 |
| 2023-11-10 | $22.74 | $22.74 | $22.66 | $22.72 | $22.72 | 10,452 |
| 2023-11-09 | $22.74 | $22.76 | $22.64 | $22.66 | $22.66 | 3,629 |
| 2023-11-08 | $22.75 | $22.77 | $22.75 | $22.77 | $22.77 | 3,387 |
| 2023-11-07 | $22.64 | $22.75 | $22.64 | $22.72 | $22.72 | 33,309 |
| 2023-11-06 | $22.63 | $22.64 | $22.58 | $22.59 | $22.59 | 24,885 |
| 2023-11-03 | $22.75 | $22.80 | $22.68 | $22.68 | $22.68 | 8,962 |
| 2023-11-02 | $22.59 | $22.63 | $22.56 | $22.62 | $22.62 | 26,811 |
| 2023-11-01 | $22.41 | $22.46 | $22.40 | $22.46 | $22.46 | 1,916 |
| 2023-10-31 | $22.40 | $22.40 | $22.38 | $22.38 | $22.31 | 1,374 |
| 2023-10-30 | $22.34 | $22.37 | $22.30 | $22.30 | $22.23 | 5,526 |
| 2023-10-27 | $22.39 | $22.44 | $22.34 | $22.44 | $22.37 | 17,883 |
| 2023-10-26 | $22.34 | $22.39 | $22.32 | $22.39 | $22.32 | 6,281 |
| 2023-10-25 | $22.35 | $22.36 | $22.29 | $22.35 | $22.28 | 46,785 |
| 2023-10-24 | $22.39 | $22.42 | $22.39 | $22.41 | $22.34 | 31,515 |
| 2023-10-23 | $22.23 | $22.45 | $22.22 | $22.35 | $22.28 | 10,210 |
| 2023-10-20 | $22.26 | $22.29 | $22.25 | $22.28 | $22.21 | 6,042 |
| 2023-10-19 | $22.28 | $22.28 | $22.22 | $22.23 | $22.16 | 4,227 |
| 2023-10-18 | $22.35 | $22.36 | $22.28 | $22.35 | $22.28 | 16,134 |
| 2023-10-17 | $22.38 | $22.40 | $22.34 | $22.37 | $22.30 | 4,500 |
| 2023-10-16 | $22.50 | $22.52 | $22.47 | $22.49 | $22.42 | 5,076 |
| 2023-10-13 | $22.61 | $22.61 | $22.53 | $22.58 | $22.58 | 9,155 |
| 2023-10-12 | $22.61 | $22.61 | $22.50 | $22.52 | $22.52 | 9,781 |
| 2023-10-11 | $22.60 | $22.62 | $22.57 | $22.62 | $22.62 | 5,372 |
| 2023-10-10 | $22.51 | $22.57 | $22.51 | $22.57 | $22.57 | 2,672 |
| 2023-10-09 | $22.45 | $22.60 | $22.45 | $22.55 | $22.55 | 10,637 |
| 2023-10-06 | $22.34 | $22.45 | $22.34 | $22.43 | $22.43 | 373,164 |
| 2023-10-05 | $22.49 | $22.49 | $22.44 | $22.46 | $22.46 | 6,643 |
| 2023-10-04 | $22.44 | $22.47 | $22.41 | $22.47 | $22.47 | 18,209 |
| 2023-10-03 | $22.48 | $22.48 | $22.37 | $22.37 | $22.37 | 8,391 |
| 2023-10-02 | $22.55 | $22.55 | $22.49 | $22.51 | $22.51 | 7,256 |
| 2023-09-29 | $22.74 | $22.74 | $22.66 | $22.67 | $22.61 | 1,483 |
| 2023-09-28 | $22.57 | $22.73 | $22.57 | $22.67 | $22.61 | 15,040 |
| 2023-09-27 | $22.72 | $22.72 | $22.59 | $22.60 | $22.54 | 15,377 |
| 2023-09-26 | $22.69 | $22.70 | $22.67 | $22.68 | $22.62 | 11,512 |
| 2023-09-25 | $22.74 | $22.74 | $22.70 | $22.72 | $22.66 | 11,728 |
| 2023-09-22 | $22.76 | $22.81 | $22.76 | $22.80 | $22.80 | 8,601 |
| 2023-09-21 | $22.78 | $22.78 | $22.74 | $22.75 | $22.75 | 3,817 |
| 2023-09-20 | $22.92 | $22.92 | $22.84 | $22.84 | $22.84 | 4,424 |
| 2023-09-19 | $22.88 | $22.89 | $22.86 | $22.86 | $22.86 | 7,419 |
| 2023-09-18 | $22.86 | $22.91 | $22.86 | $22.90 | $22.90 | 12,734 |
| 2023-09-15 | $22.89 | $22.92 | $22.87 | $22.87 | $22.87 | 23,656 |
| 2023-09-14 | $22.94 | $22.95 | $22.92 | $22.92 | $22.92 | 11,771 |
| 2023-09-13 | $22.91 | $22.98 | $22.90 | $22.92 | $22.92 | 66,601 |
| 2023-09-12 | $22.90 | $22.92 | $22.89 | $22.92 | $22.92 | 4,056 |
| 2023-09-11 | $22.93 | $22.94 | $22.89 | $22.92 | $22.92 | 7,236 |
| 2023-09-08 | $22.96 | $23.00 | $22.93 | $22.93 | $22.93 | 10,318 |
| 2023-09-07 | $22.91 | $22.94 | $22.90 | $22.94 | $22.94 | 4,970 |
| 2023-09-06 | $22.93 | $22.94 | $22.88 | $22.90 | $22.90 | 2,843 |
| 2023-09-05 | $22.97 | $22.97 | $22.91 | $22.92 | $22.92 | 2,507 |
| 2023-09-01 | $23.08 | $23.08 | $22.99 | $23.02 | $23.02 | 4,168 |
| 2023-08-31 | $23.17 | $23.17 | $23.12 | $23.15 | $23.09 | 11,912 |
| 2023-08-30 | $23.15 | $23.15 | $23.12 | $23.12 | $23.12 | 2,773 |
| 2023-08-29 | $23.02 | $23.13 | $23.02 | $23.13 | $23.13 | 6,858 |
| 2023-08-28 | $23.03 | $23.04 | $22.97 | $23.04 | $23.04 | 4,161 |
| 2023-08-25 | $22.98 | $22.99 | $22.93 | $22.98 | $22.98 | 9,422 |
| 2023-08-24 | $22.99 | $23.04 | $22.94 | $22.99 | $22.99 | 14,598 |
| 2023-08-23 | $22.91 | $23.02 | $22.91 | $23.02 | $23.02 | 5,089 |
| 2023-08-22 | $22.81 | $22.85 | $22.81 | $22.84 | $22.84 | 3,628 |
| 2023-08-21 | $22.81 | $22.85 | $22.78 | $22.85 | $22.85 | 12,517 |
| 2023-08-18 | $22.86 | $22.93 | $22.86 | $22.91 | $22.91 | 12,031 |
| 2023-08-17 | $22.93 | $22.93 | $22.83 | $22.87 | $22.87 | 6,251 |
| 2023-08-16 | $22.97 | $22.97 | $22.92 | $22.92 | $22.92 | 9,228 |
| 2023-08-15 | $22.96 | $23.01 | $22.96 | $22.97 | $22.97 | 22,046 |
| 2023-08-14 | $22.99 | $23.02 | $22.95 | $22.97 | $22.97 | 12,905 |
| 2023-08-11 | $23.06 | $23.08 | $23.03 | $23.03 | $23.03 | 3,903 |
| 2023-08-10 | $23.18 | $23.22 | $23.09 | $23.09 | $23.09 | 39,516 |
| 2023-08-09 | $23.19 | $23.19 | $23.15 | $23.17 | $23.17 | 2,527 |
| 2023-08-08 | $23.15 | $23.19 | $23.13 | $23.13 | $23.13 | 9,609 |
| 2023-08-07 | $23.12 | $23.15 | $23.09 | $23.12 | $23.12 | 14,445 |
| 2023-08-04 | $23.11 | $23.17 | $23.11 | $23.15 | $23.15 | 4,599 |
| 2023-08-03 | $22.99 | $23.01 | $22.97 | $22.98 | $22.98 | 2,886 |
| 2023-08-02 | $23.11 | $23.11 | $23.05 | $23.09 | $23.09 | 11,726 |
| 2023-08-01 | $23.16 | $23.20 | $23.13 | $23.15 | $23.15 | 5,091 |
| 2023-07-31 | $23.27 | $23.33 | $23.27 | $23.30 | $23.24 | 15,847 |
| 2023-07-28 | $23.27 | $23.30 | $23.27 | $23.28 | $23.22 | 1,239 |
| 2023-07-27 | $23.35 | $23.35 | $23.22 | $23.22 | $23.16 | 6,753 |
| 2023-07-26 | $23.34 | $23.34 | $23.28 | $23.34 | $23.28 | 3,933 |
| 2023-07-25 | $23.29 | $23.30 | $23.26 | $23.30 | $23.24 | 12,620 |
| 2023-07-24 | $23.34 | $23.39 | $23.28 | $23.28 | $23.22 | 5,873 |
| 2023-07-21 | $23.37 | $23.37 | $23.30 | $23.33 | $23.27 | 4,430 |
| 2023-07-20 | $23.30 | $23.31 | $23.30 | $23.30 | $23.24 | 1,589 |
| 2023-07-19 | $23.41 | $23.43 | $23.37 | $23.40 | $23.33 | 2,533 |
| 2023-07-18 | $23.37 | $23.40 | $23.32 | $23.36 | $23.30 | 7,748 |
| 2023-07-17 | $23.28 | $23.31 | $23.28 | $23.31 | $23.25 | 3,525 |
| 2023-07-14 | $23.32 | $23.39 | $23.28 | $23.28 | $23.22 | 7,040 |
| 2023-07-13 | $23.38 | $23.43 | $23.32 | $23.39 | $23.33 | 6,481 |
| 2023-07-12 | $23.28 | $23.30 | $23.24 | $23.27 | $23.21 | 6,191 |
| 2023-07-11 | $23.09 | $23.13 | $23.09 | $23.12 | $23.06 | 2,126 |
| 2023-07-10 | $23.04 | $23.12 | $22.99 | $23.08 | $23.02 | 19,612 |
| 2023-07-07 | $23.01 | $23.05 | $23.00 | $23.02 | $22.96 | 1,798 |
| 2023-07-06 | $23.03 | $23.03 | $22.96 | $23.01 | $22.95 | 62,606 |
| 2023-07-05 | $23.15 | $23.22 | $23.12 | $23.12 | $23.05 | 13,158 |
| 2023-07-03 | $23.27 | $23.27 | $23.21 | $23.21 | $23.15 | 2,652 |
| 2023-06-30 | $23.25 | $23.30 | $23.23 | $23.30 | $23.16 | 1,614 |
| 2023-06-29 | $23.25 | $23.26 | $23.17 | $23.22 | $23.09 | 8,474 |
| 2023-06-28 | $23.30 | $23.35 | $23.26 | $23.35 | $23.22 | 30,068 |
| 2023-06-27 | $23.30 | $23.32 | $23.28 | $23.29 | $23.15 | 5,701 |
| 2023-06-26 | $23.29 | $23.36 | $23.28 | $23.31 | $23.18 | 13,337 |
| 2023-06-23 | $23.29 | $23.31 | $23.25 | $23.25 | $23.12 | 8,752 |
| 2023-06-22 | $23.33 | $23.33 | $23.23 | $23.28 | $23.15 | 7,738 |
| 2023-06-21 | $23.33 | $23.37 | $23.25 | $23.37 | $23.24 | 8,368 |
| 2023-06-20 | $23.34 | $23.37 | $23.31 | $23.36 | $23.23 | 13,938 |
| 2023-06-16 | $23.31 | $23.36 | $23.31 | $23.31 | $23.31 | 24,218 |
| 2023-06-15 | $23.33 | $23.35 | $23.31 | $23.35 | $23.35 | 5,387 |
| 2023-06-14 | $23.27 | $23.29 | $23.21 | $23.25 | $23.25 | 7,124 |
| 2023-06-13 | $23.21 | $23.30 | $23.18 | $23.24 | $23.24 | 11,862 |
| 2023-06-12 | $23.29 | $23.29 | $23.23 | $23.27 | $23.27 | 20,311 |
| 2023-06-09 | $23.21 | $23.28 | $23.21 | $23.27 | $23.27 | 12,477 |
| 2023-06-08 | $23.23 | $23.30 | $23.23 | $23.28 | $23.28 | 4,418 |
| 2023-06-07 | $23.29 | $23.30 | $23.16 | $23.20 | $23.20 | 19,006 |
| 2023-06-06 | $23.31 | $23.32 | $23.21 | $23.32 | $23.32 | 8,478 |
| 2023-06-05 | $23.29 | $23.33 | $23.29 | $23.30 | $23.30 | 7,579 |
| 2023-06-02 | $23.31 | $23.36 | $23.27 | $23.29 | $23.29 | 5,379 |
| 2023-06-01 | $23.31 | $23.36 | $23.31 | $23.36 | $23.36 | 50,281 |
| 2023-05-31 | $23.32 | $23.38 | $23.20 | $23.37 | $23.31 | 9,123 |
| 2023-05-30 | $23.34 | $23.34 | $23.21 | $23.28 | $23.21 | 9,608 |
| 2023-05-26 | $23.16 | $23.21 | $23.13 | $23.18 | $23.12 | 8,544 |
| 2023-05-25 | $23.23 | $23.24 | $23.16 | $23.17 | $23.11 | 4,609 |
| 2023-05-24 | $23.35 | $23.35 | $23.22 | $23.22 | $23.16 | 5,692 |
| 2023-05-23 | $23.22 | $23.35 | $23.16 | $23.16 | $23.10 | 14,958 |
| 2023-05-22 | $23.33 | $23.33 | $23.24 | $23.27 | $23.21 | 7,333 |
| 2023-05-19 | $23.25 | $23.30 | $23.25 | $23.26 | $23.19 | 10,776 |
| 2023-05-18 | $23.29 | $23.33 | $23.26 | $23.33 | $23.27 | 263,703 |
| 2023-05-17 | $23.46 | $23.46 | $23.33 | $23.35 | $23.29 | 13,552 |
| 2023-05-16 | $23.44 | $23.45 | $23.38 | $23.39 | $23.32 | 11,095 |
| 2023-05-15 | $23.48 | $23.49 | $23.43 | $23.49 | $23.43 | 4,217 |
| 2023-05-12 | $23.56 | $23.57 | $23.51 | $23.51 | $23.45 | 1,734 |
| 2023-05-11 | $23.66 | $23.68 | $23.58 | $23.59 | $23.53 | 11,540 |
| 2023-05-10 | $23.51 | $23.58 | $23.50 | $23.55 | $23.49 | 10,890 |
| 2023-05-09 | $23.49 | $23.50 | $23.43 | $23.44 | $23.38 | 6,002 |
| 2023-05-08 | $23.44 | $23.50 | $23.41 | $23.45 | $23.39 | 6,579 |
| 2023-05-05 | $23.57 | $23.57 | $23.54 | $23.54 | $23.48 | 7,983 |
| 2023-05-04 | $23.59 | $23.66 | $23.57 | $23.63 | $23.57 | 18,407 |
| 2023-05-03 | $23.59 | $23.69 | $23.58 | $23.61 | $23.55 | 5,593 |
| 2023-05-02 | $23.48 | $23.55 | $23.48 | $23.53 | $23.47 | 6,053 |
| 2023-05-01 | $23.51 | $23.52 | $23.39 | $23.40 | $23.33 | 20,637 |
| 2023-04-28 | $23.63 | $23.65 | $23.60 | $23.64 | $23.64 | 14,903 |
| 2023-04-27 | $23.58 | $23.58 | $23.50 | $23.54 | $23.54 | 17,024 |
| 2023-04-26 | $23.60 | $23.63 | $23.51 | $23.58 | $23.58 | 20,441 |
| 2023-04-25 | $23.64 | $23.65 | $23.60 | $23.61 | $23.61 | 15,340 |
| 2023-04-24 | $23.51 | $23.54 | $23.47 | $23.52 | $23.52 | 20,448 |
| 2023-04-21 | $23.44 | $23.48 | $23.38 | $23.43 | $23.43 | 4,324 |
| 2023-04-20 | $23.46 | $23.46 | $23.40 | $23.46 | $23.46 | 10,088 |
| 2023-04-19 | $23.41 | $23.41 | $23.35 | $23.38 | $23.38 | 26,033 |
| 2023-04-18 | $23.37 | $23.51 | $23.37 | $23.45 | $23.45 | 25,811 |
| 2023-04-17 | $23.45 | $23.45 | $23.36 | $23.38 | $23.38 | 5,307 |
| 2023-04-14 | $23.49 | $23.54 | $23.46 | $23.50 | $23.50 | 12,227 |
| 2023-04-13 | $23.61 | $23.64 | $23.54 | $23.60 | $23.60 | 6,927 |
| 2023-04-12 | $23.61 | $23.61 | $23.49 | $23.59 | $23.59 | 2,206 |
| 2023-04-11 | $23.57 | $23.61 | $23.47 | $23.60 | $23.60 | 22,229 |
| 2023-04-10 | $23.49 | $23.54 | $23.49 | $23.52 | $23.52 | 6,800 |
| 2023-04-06 | $23.62 | $23.68 | $23.58 | $23.58 | $23.58 | 746 |
| 2023-04-05 | $23.53 | $23.66 | $23.53 | $23.61 | $23.61 | 20,237 |
| 2023-04-04 | $23.51 | $23.57 | $23.45 | $23.53 | $23.53 | 24,042 |
| 2023-04-03 | $23.38 | $23.55 | $23.38 | $23.55 | $23.55 | 23,271 |
| 2023-03-31 | $23.47 | $23.51 | $23.44 | $23.51 | $23.44 | 8,553 |
| 2023-03-30 | $23.28 | $23.41 | $23.28 | $23.37 | $23.31 | 3,801 |
| 2023-03-29 | $23.24 | $23.37 | $23.24 | $23.35 | $23.35 | 18,868 |
| 2023-03-28 | $23.36 | $23.38 | $23.31 | $23.32 | $23.32 | 9,863 |
| 2023-03-27 | $23.45 | $23.45 | $23.29 | $23.33 | $23.33 | 12,064 |
| 2023-03-24 | $23.53 | $23.53 | $23.46 | $23.51 | $23.51 | 3,799 |
| 2023-03-23 | $23.40 | $23.52 | $23.40 | $23.48 | $23.48 | 1,397 |
| 2023-03-22 | $23.23 | $23.38 | $23.22 | $23.37 | $23.37 | 13,136 |
| 2023-03-21 | $23.22 | $23.27 | $23.21 | $23.26 | $23.26 | 1,401 |
| 2023-03-20 | $23.31 | $23.34 | $23.22 | $23.27 | $23.27 | 13,065 |
| 2023-03-17 | $23.35 | $23.36 | $23.29 | $23.36 | $23.36 | 3,777 |
| 2023-03-16 | $23.43 | $23.43 | $23.01 | $23.16 | $23.16 | 25,293 |
| 2023-03-15 | $23.25 | $23.44 | $23.25 | $23.30 | $23.30 | 5,841 |
| 2023-03-14 | $23.20 | $23.25 | $23.18 | $23.22 | $23.22 | 3,920 |
| 2023-03-13 | $23.20 | $23.31 | $23.17 | $23.23 | $23.23 | 12,580 |
| 2023-03-10 | $23.10 | $23.17 | $23.08 | $23.14 | $23.14 | 35,945 |
| 2023-03-09 | $22.93 | $22.97 | $22.93 | $22.95 | $22.95 | 7,344 |
| 2023-03-08 | $22.97 | $22.98 | $22.87 | $22.90 | $22.90 | 16,333 |
| 2023-03-07 | $23.01 | $23.01 | $22.94 | $22.94 | $22.94 | 19,954 |
| 2023-03-06 | $23.05 | $23.05 | $22.96 | $22.97 | $22.97 | 6,990 |
| 2023-03-03 | $22.95 | $23.04 | $22.94 | $23.03 | $23.03 | 8,936 |
| 2023-03-02 | $22.84 | $22.89 | $22.83 | $22.89 | $22.89 | 16,872 |
| 2023-03-01 | $22.90 | $22.96 | $22.89 | $22.90 | $22.90 | 14,381 |
| 2023-02-28 | $22.98 | $23.02 | $22.98 | $23.02 | $22.97 | 3,112 |
| 2023-02-27 | $23.03 | $23.05 | $22.92 | $23.02 | $22.97 | 13,527 |
| 2023-02-24 | $22.99 | $23.02 | $22.98 | $23.00 | $22.95 | 11,839 |
| 2023-02-23 | $23.03 | $23.09 | $23.03 | $23.07 | $23.02 | 25,768 |
| 2023-02-22 | $23.00 | $23.05 | $22.98 | $22.99 | $22.94 | 8,063 |
| 2023-02-21 | $23.07 | $23.07 | $22.96 | $22.96 | $22.91 | 32,615 |
| 2023-02-17 | $23.14 | $23.17 | $23.14 | $23.17 | $23.12 | 3,825 |
| 2023-02-16 | $23.23 | $23.23 | $23.13 | $23.15 | $23.10 | 16,121 |
| 2023-02-15 | $23.21 | $23.22 | $23.17 | $23.20 | $23.15 | 6,341 |
| 2023-02-14 | $23.27 | $23.28 | $23.19 | $23.24 | $23.19 | 31,461 |
| 2023-02-13 | $23.25 | $23.30 | $23.25 | $23.29 | $23.24 | 10,324 |
| 2023-02-10 | $23.33 | $23.33 | $23.25 | $23.26 | $23.20 | 9,575 |
| 2023-02-09 | $23.48 | $23.48 | $23.34 | $23.34 | $23.29 | 5,339 |
| 2023-02-08 | $23.39 | $23.43 | $23.38 | $23.43 | $23.37 | 15,660 |
| 2023-02-07 | $23.41 | $23.43 | $23.39 | $23.40 | $23.35 | 20,687 |
| 2023-02-06 | $23.45 | $23.45 | $23.41 | $23.41 | $23.35 | 4,324 |
| 2023-02-03 | $23.52 | $23.60 | $23.52 | $23.57 | $23.52 | 50,407 |
| 2023-02-02 | $23.76 | $23.76 | $23.68 | $23.70 | $23.65 | 17,302 |
| 2023-02-01 | $23.58 | $23.73 | $23.51 | $23.71 | $23.66 | 28,784 |
| 2023-01-31 | $23.55 | $23.59 | $23.52 | $23.59 | $23.48 | 6,364 |
| 2023-01-30 | $23.51 | $23.52 | $23.49 | $23.49 | $23.38 | 9,890 |
| 2023-01-27 | $23.60 | $23.60 | $23.57 | $23.58 | $23.46 | 4,710 |
| 2023-01-26 | $23.60 | $23.63 | $23.58 | $23.60 | $23.49 | 15,345 |
| 2023-01-25 | $23.61 | $23.62 | $23.51 | $23.62 | $23.50 | 19,650 |
| 2023-01-24 | $23.55 | $23.63 | $23.54 | $23.63 | $23.51 | 23,980 |
| 2023-01-23 | $23.61 | $23.61 | $23.54 | $23.56 | $23.45 | 24,264 |
| 2023-01-20 | $23.60 | $23.61 | $23.56 | $23.59 | $23.48 | 8,808 |
| 2023-01-19 | $23.65 | $23.67 | $23.64 | $23.67 | $23.56 | 10,064 |
| 2023-01-18 | $23.68 | $23.70 | $23.62 | $23.68 | $23.57 | 3,406 |
| 2023-01-17 | $23.50 | $23.53 | $23.46 | $23.51 | $23.40 | 11,411 |
| 2023-01-13 | $23.56 | $23.59 | $23.53 | $23.53 | $23.43 | 8,586 |
| 2023-01-12 | $23.49 | $23.59 | $23.45 | $23.59 | $23.48 | 6,197 |
| 2023-01-11 | $23.40 | $23.43 | $23.39 | $23.43 | $23.32 | 12,514 |
| 2023-01-10 | $23.34 | $23.34 | $23.30 | $23.33 | $23.22 | 6,333 |
| 2023-01-09 | $23.31 | $23.45 | $23.31 | $23.39 | $23.28 | 23,650 |
| 2023-01-06 | $23.16 | $23.36 | $23.16 | $23.34 | $23.23 | 22,151 |
| 2023-01-05 | $23.10 | $23.16 | $23.03 | $23.15 | $23.04 | 11,998 |
| 2023-01-04 | $23.15 | $23.18 | $23.14 | $23.17 | $23.06 | 3,698 |
| 2023-01-03 | $23.14 | $23.14 | $23.00 | $23.01 | $22.90 | 28,380 |
| 2022-12-30 | $23.00 | $23.01 | $22.94 | $22.99 | $22.99 | 24,047 |
| 2022-12-29 | $23.00 | $23.05 | $22.99 | $23.04 | $23.04 | 15,595 |
| 2022-12-28 | $23.00 | $23.01 | $22.95 | $22.96 | $22.96 | 28,680 |
| 2022-12-27 | $23.10 | $23.11 | $23.03 | $23.08 | $23.02 | 52,680 |
| 2022-12-23 | $23.15 | $23.19 | $23.14 | $23.18 | $23.12 | 16,783 |
| 2022-12-22 | $23.20 | $23.27 | $23.19 | $23.22 | $23.16 | 22,375 |
| 2022-12-21 | $23.22 | $23.29 | $23.22 | $23.28 | $23.22 | 62,881 |
| 2022-12-20 | $23.17 | $23.22 | $23.14 | $23.19 | $23.13 | 96,703 |
| 2022-12-19 | $23.32 | $23.32 | $23.24 | $23.28 | $23.22 | 20,299 |
| 2022-12-16 | $23.28 | $23.36 | $23.28 | $23.36 | $23.30 | 16,520 |
| 2022-12-15 | $23.40 | $23.42 | $23.35 | $23.36 | $23.30 | 39,237 |
| 2022-12-14 | $23.37 | $23.43 | $23.31 | $23.39 | $23.33 | 23,697 |
| 2022-12-13 | $23.45 | $23.45 | $23.35 | $23.37 | $23.31 | 36,451 |
| 2022-12-12 | $23.34 | $23.34 | $23.20 | $23.30 | $23.24 | 17,985 |
| 2022-12-09 | $23.30 | $23.31 | $23.24 | $23.24 | $23.24 | 12,218 |
| 2022-12-08 | $23.35 | $23.36 | $23.31 | $23.33 | $23.33 | 20,636 |
| 2022-12-07 | $23.28 | $23.35 | $23.28 | $23.35 | $23.35 | 19,603 |
| 2022-12-06 | $23.19 | $23.24 | $23.17 | $23.22 | $23.22 | 18,617 |
| 2022-12-05 | $23.27 | $23.27 | $23.11 | $23.13 | $23.13 | 50,219 |
| 2022-12-02 | $23.16 | $23.35 | $23.16 | $23.33 | $23.33 | 15,164 |
| 2022-12-01 | $23.18 | $23.26 | $23.16 | $23.26 | $23.26 | 31,123 |
| 2022-11-30 | $22.93 | $23.14 | $22.93 | $23.14 | $23.08 | 14,913 |
| 2022-11-29 | $23.07 | $23.07 | $22.97 | $23.00 | $22.95 | 18,596 |
| 2022-11-28 | $23.06 | $23.06 | $23.00 | $23.05 | $22.99 | 50,798 |
| 2022-11-25 | $22.97 | $23.00 | $22.97 | $23.00 | $23.00 | 7,982 |
| 2022-11-23 | $22.90 | $23.00 | $22.90 | $23.00 | $23.00 | 9,760 |
| 2022-11-22 | $22.83 | $22.88 | $22.79 | $22.86 | $22.86 | 26,287 |
| 2022-11-21 | $22.85 | $22.85 | $22.78 | $22.79 | $22.79 | 10,542 |
| 2022-11-18 | $22.85 | $22.85 | $22.80 | $22.80 | $22.80 | 10,693 |
| 2022-11-17 | $22.75 | $22.81 | $22.75 | $22.81 | $22.81 | 6,875 |
| 2022-11-16 | $22.82 | $22.88 | $22.80 | $22.86 | $22.86 | 16,879 |
| 2022-11-15 | $22.74 | $22.78 | $22.70 | $22.78 | $22.78 | 7,699 |
| 2022-11-14 | $22.65 | $22.66 | $22.61 | $22.64 | $22.64 | 42,709 |
| 2022-11-11 | $22.64 | $22.69 | $22.63 | $22.69 | $22.69 | 7,405 |
| 2022-11-10 | $22.55 | $22.67 | $22.55 | $22.67 | $22.67 | 14,001 |
| 2022-11-09 | $22.20 | $22.40 | $22.19 | $22.29 | $22.29 | 9,316 |
| 2022-11-08 | $22.20 | $22.26 | $22.19 | $22.23 | $22.23 | 31,539 |
| 2022-11-07 | $22.23 | $22.23 | $21.54 | $22.10 | $22.10 | 137,802 |
| 2022-11-04 | $22.17 | $22.32 | $22.16 | $22.32 | $22.32 | 50,828 |
| 2022-11-03 | $22.10 | $22.18 | $22.08 | $22.17 | $22.17 | 21,944 |
| 2022-11-02 | $22.29 | $22.36 | $22.19 | $22.19 | $22.19 | 2,954 |
| 2022-11-01 | $22.27 | $22.29 | $22.22 | $22.28 | $22.28 | 6,838 |
| 2022-10-31 | $22.32 | $22.33 | $22.25 | $22.33 | $22.28 | 17,824 |
| 2022-10-28 | $22.41 | $22.50 | $22.36 | $22.44 | $22.39 | 6,271 |
| 2022-10-27 | $22.34 | $22.40 | $22.34 | $22.38 | $22.33 | 8,367 |
| 2022-10-26 | $22.26 | $22.36 | $22.26 | $22.30 | $22.25 | 3,832 |
| 2022-10-25 | $22.28 | $22.29 | $22.20 | $22.26 | $22.21 | 16,095 |
| 2022-10-24 | $22.12 | $22.14 | $22.06 | $22.14 | $22.09 | 6,319 |
| 2022-10-21 | $22.06 | $22.15 | $22.04 | $22.14 | $22.09 | 5,031 |
| 2022-10-20 | $22.16 | $22.20 | $22.05 | $22.06 | $22.01 | 12,696 |
| 2022-10-19 | $22.23 | $22.24 | $22.16 | $22.17 | $22.12 | 7,683 |
| 2022-10-18 | $22.35 | $22.39 | $22.27 | $22.35 | $22.30 | 7,801 |
| 2022-10-17 | $22.33 | $22.40 | $22.28 | $22.28 | $22.23 | 7,319 |
| 2022-10-14 | $22.28 | $22.28 | $22.15 | $22.24 | $22.24 | 16,628 |
| 2022-10-13 | $22.22 | $22.45 | $22.22 | $22.45 | $22.45 | 11,142 |
| 2022-10-12 | $22.37 | $22.39 | $22.35 | $22.39 | $22.39 | 5,915 |
| 2022-10-11 | $22.41 | $22.43 | $22.34 | $22.37 | $22.37 | 11,094 |
| 2022-10-10 | $22.45 | $22.45 | $22.32 | $22.35 | $22.35 | 13,225 |
| 2022-10-07 | $22.52 | $22.52 | $22.41 | $22.45 | $22.45 | 47,544 |
| 2022-10-06 | $22.67 | $22.67 | $22.59 | $22.60 | $22.60 | 6,706 |
| 2022-10-05 | $22.67 | $22.67 | $22.59 | $22.65 | $22.65 | 17,850 |
| 2022-10-04 | $22.77 | $22.83 | $22.75 | $22.76 | $22.76 | 9,182 |
| 2022-10-03 | $22.60 | $22.75 | $22.60 | $22.66 | $22.66 | 8,586 |
| 2022-09-30 | $22.62 | $22.62 | $22.49 | $22.49 | $22.49 | 8,549 |
| 2022-09-29 | $22.54 | $22.57 | $22.48 | $22.57 | $22.57 | 2,527 |
| 2022-09-28 | $22.54 | $22.66 | $22.52 | $22.66 | $22.66 | 13,376 |
| 2022-09-27 | $22.52 | $22.52 | $22.40 | $22.41 | $22.41 | 12,947 |
| 2022-09-26 | $22.70 | $22.82 | $22.53 | $22.53 | $22.53 | 20,641 |
| 2022-09-23 | $22.80 | $22.80 | $22.73 | $22.78 | $22.78 | 20,259 |
| 2022-09-22 | $22.88 | $22.89 | $22.82 | $22.85 | $22.85 | 15,857 |
| 2022-09-21 | $23.06 | $23.07 | $22.96 | $22.99 | $22.99 | 14,567 |
| 2022-09-20 | $23.02 | $23.04 | $22.98 | $23.00 | $23.00 | 14,808 |
| 2022-09-19 | $23.08 | $23.15 | $23.08 | $23.14 | $23.14 | 19,152 |
| 2022-09-16 | $23.12 | $23.15 | $23.04 | $23.15 | $23.15 | 8,313 |
| 2022-09-15 | $23.17 | $23.20 | $23.09 | $23.14 | $23.14 | 19,809 |
| 2022-09-14 | $23.24 | $23.24 | $23.19 | $23.20 | $23.20 | 1,824 |
| 2022-09-13 | $23.19 | $23.20 | $23.16 | $23.18 | $23.18 | 3,576 |
| 2022-09-12 | $23.38 | $23.41 | $23.31 | $23.33 | $23.33 | 9,356 |
| 2022-09-09 | $23.38 | $23.41 | $23.34 | $23.36 | $23.36 | 6,251 |
| 2022-09-08 | $23.36 | $23.38 | $23.34 | $23.35 | $23.35 | 5,102 |
| 2022-09-07 | $23.25 | $23.37 | $23.25 | $23.37 | $23.37 | 4,163 |
| 2022-09-06 | $23.28 | $23.28 | $23.19 | $23.20 | $23.20 | 13,089 |
| 2022-09-02 | $23.40 | $23.43 | $23.24 | $23.35 | $23.35 | 31,946 |
| 2022-09-01 | $23.29 | $23.29 | $23.23 | $23.29 | $23.29 | 8,071 |
| 2022-08-31 | $23.52 | $23.53 | $23.41 | $23.42 | $23.37 | 8,985 |
| 2022-08-30 | $23.49 | $23.50 | $23.45 | $23.50 | $23.45 | 11,522 |
| 2022-08-29 | $23.58 | $23.59 | $23.55 | $23.57 | $23.52 | 18,502 |
| 2022-08-26 | $23.75 | $23.75 | $23.66 | $23.67 | $23.62 | 8,324 |
| 2022-08-25 | $23.64 | $23.75 | $23.64 | $23.74 | $23.69 | 8,032 |
| 2022-08-24 | $23.65 | $23.65 | $23.60 | $23.63 | $23.58 | 5,184 |
| 2022-08-23 | $23.53 | $23.73 | $23.53 | $23.65 | $23.60 | 59,211 |
| 2022-08-22 | $23.61 | $23.66 | $23.56 | $23.61 | $23.55 | 24,046 |
| 2022-08-19 | $23.78 | $23.85 | $23.70 | $23.81 | $23.76 | 28,337 |
| 2022-08-18 | $23.82 | $23.91 | $23.81 | $23.87 | $23.82 | 8,352 |
| 2022-08-17 | $23.86 | $23.91 | $23.77 | $23.84 | $23.79 | 5,199 |
| 2022-08-16 | $23.98 | $23.98 | $23.90 | $23.97 | $23.91 | 35,846 |
| 2022-08-15 | $24.07 | $24.07 | $23.95 | $24.01 | $23.96 | 15,653 |
| 2022-08-12 | $23.96 | $23.97 | $23.90 | $23.96 | $23.91 | 6,113 |
| 2022-08-11 | $24.04 | $24.10 | $23.84 | $23.89 | $23.83 | 18,235 |
| 2022-08-10 | $24.02 | $24.08 | $23.91 | $23.97 | $23.92 | 9,340 |
| 2022-08-09 | $23.83 | $23.91 | $23.81 | $23.86 | $23.81 | 4,953 |
| 2022-08-08 | $23.86 | $23.97 | $23.86 | $23.96 | $23.91 | 1,696 |
| 2022-08-05 | $23.90 | $23.90 | $23.80 | $23.89 | $23.84 | 10,227 |
| 2022-08-04 | $24.04 | $24.07 | $23.98 | $24.07 | $24.02 | 9,683 |
| 2022-08-03 | $23.85 | $23.99 | $23.84 | $23.99 | $23.93 | 7,533 |
| 2022-08-02 | $24.06 | $24.06 | $23.90 | $23.90 | $23.85 | 4,178 |
| 2022-08-01 | $23.98 | $24.08 | $23.98 | $24.07 | $24.02 | 6,212 |
| 2022-07-29 | $24.10 | $24.11 | $24.03 | $24.08 | $23.98 | 5,386 |
| 2022-07-28 | $24.01 | $24.04 | $23.96 | $23.96 | $23.86 | 22,003 |
| 2022-07-27 | $23.85 | $23.87 | $23.80 | $23.81 | $23.71 | 12,010 |
| 2022-07-26 | $23.87 | $23.87 | $23.80 | $23.80 | $23.70 | 8,928 |
| 2022-07-25 | $23.81 | $23.81 | $23.74 | $23.78 | $23.67 | 1,903 |
| 2022-07-22 | $23.78 | $23.84 | $23.76 | $23.80 | $23.69 | 7,662 |
| 2022-07-21 | $23.50 | $23.69 | $23.50 | $23.69 | $23.59 | 9,039 |
| 2022-07-20 | $23.58 | $23.58 | $23.47 | $23.47 | $23.37 | 8,316 |
| 2022-07-19 | $23.47 | $23.54 | $23.47 | $23.52 | $23.42 | 868 |
| 2022-07-18 | $23.52 | $23.53 | $23.52 | $23.52 | $23.41 | 792 |
| 2022-07-15 | $23.58 | $23.61 | $23.56 | $23.59 | $23.48 | 11,128 |
| 2022-07-14 | $23.40 | $23.54 | $23.40 | $23.50 | $23.40 | 7,285 |
| 2022-07-13 | $23.45 | $23.53 | $23.35 | $23.51 | $23.41 | 10,956 |
| 2022-07-12 | $23.55 | $23.57 | $23.47 | $23.50 | $23.40 | 12,575 |
| 2022-07-11 | $23.56 | $23.58 | $23.52 | $23.52 | $23.42 | 5,285 |
| 2022-07-08 | $23.47 | $23.52 | $23.46 | $23.50 | $23.40 | 7,884 |
| 2022-07-07 | $23.56 | $23.60 | $23.53 | $23.56 | $23.45 | 6,202 |
| 2022-07-06 | $23.72 | $23.72 | $23.56 | $23.59 | $23.49 | 13,676 |
| 2022-07-05 | $23.66 | $23.69 | $23.62 | $23.68 | $23.57 | 13,939 |
| 2022-07-01 | $23.62 | $23.73 | $23.62 | $23.67 | $23.57 | 27,476 |
| 2022-06-30 | $23.51 | $23.62 | $23.51 | $23.57 | $23.42 | 20,680 |
| 2022-06-29 | $23.42 | $23.51 | $23.42 | $23.48 | $23.33 | 18,645 |
| 2022-06-28 | $23.44 | $23.48 | $23.40 | $23.44 | $23.29 | 3,932 |
| 2022-06-27 | $23.50 | $23.52 | $23.41 | $23.45 | $23.30 | 76,529 |
| 2022-06-24 | $23.59 | $23.61 | $23.55 | $23.61 | $23.45 | 8,149 |
| 2022-06-23 | $23.60 | $23.63 | $23.57 | $23.58 | $23.43 | 17,761 |
| 2022-06-22 | $23.55 | $23.55 | $23.48 | $23.50 | $23.35 | 3,842 |
| 2022-06-21 | $23.40 | $23.45 | $23.36 | $23.36 | $23.21 | 30,901 |
| 2022-06-17 | $23.44 | $23.51 | $23.39 | $23.49 | $23.34 | 49,177 |
| 2022-06-16 | $23.30 | $23.47 | $23.25 | $23.43 | $23.28 | 25,358 |
| 2022-06-15 | $23.35 | $23.49 | $23.31 | $23.47 | $23.31 | 14,252 |
| 2022-06-14 | $23.35 | $23.37 | $23.16 | $23.21 | $23.06 | 15,510 |
| 2022-06-13 | $23.44 | $23.46 | $23.27 | $23.31 | $23.16 | 7,459 |
| 2022-06-10 | $23.77 | $23.77 | $23.64 | $23.70 | $23.55 | 10,416 |
| 2022-06-09 | $23.93 | $23.93 | $23.80 | $23.80 | $23.65 | 9,097 |
| 2022-06-08 | $23.92 | $23.97 | $23.89 | $23.89 | $23.73 | 6,739 |
| 2022-06-07 | $23.93 | $24.00 | $23.93 | $23.98 | $23.82 | 11,991 |
| 2022-06-06 | $24.02 | $24.03 | $23.88 | $23.94 | $23.78 | 35,000 |
| 2022-06-03 | $23.99 | $24.04 | $23.93 | $24.00 | $23.84 | 44,629 |
| 2022-06-02 | $24.07 | $24.08 | $24.03 | $24.07 | $23.91 | 17,642 |
| 2022-06-01 | $24.17 | $24.17 | $23.97 | $24.05 | $23.89 | 9,844 |
| 2022-05-31 | $24.22 | $24.22 | $24.16 | $24.20 | $23.99 | 13,211 |
| 2022-05-27 | $24.29 | $24.33 | $24.08 | $24.30 | $24.09 | 49,397 |
| 2022-05-26 | $24.24 | $24.26 | $24.20 | $24.24 | $24.02 | 9,119 |
| 2022-05-25 | $24.17 | $24.21 | $24.16 | $24.21 | $24.00 | 13,961 |
| 2022-05-24 | $24.03 | $24.11 | $24.03 | $24.11 | $23.89 | 12,447 |
| 2022-05-23 | $23.93 | $23.98 | $23.93 | $23.96 | $23.75 | 18,517 |
| 2022-05-20 | $23.98 | $24.00 | $23.91 | $24.00 | $23.79 | 14,975 |
| 2022-05-19 | $23.98 | $23.98 | $23.87 | $23.91 | $23.70 | 17,273 |
| 2022-05-18 | $23.82 | $23.86 | $23.81 | $23.86 | $23.65 | 14,144 |
| 2022-05-17 | $23.89 | $23.89 | $23.80 | $23.85 | $23.64 | 31,042 |
| 2022-05-16 | $23.92 | $23.96 | $23.89 | $23.91 | $23.70 | 41,922 |
| 2022-05-13 | $23.97 | $23.97 | $23.85 | $23.88 | $23.67 | 24,627 |
| 2022-05-12 | $23.98 | $24.01 | $23.92 | $23.99 | $23.78 | 28,499 |
| 2022-05-11 | $23.85 | $23.94 | $23.85 | $23.92 | $23.71 | 10,088 |
| 2022-05-10 | $23.93 | $23.98 | $23.75 | $23.87 | $23.66 | 52,227 |
| 2022-05-09 | $23.74 | $23.90 | $23.74 | $23.82 | $23.61 | 20,735 |
| 2022-05-06 | $23.78 | $23.89 | $23.68 | $23.78 | $23.57 | 25,202 |
| 2022-05-05 | $24.03 | $24.03 | $23.84 | $23.89 | $23.68 | 14,311 |
| 2022-05-04 | $23.94 | $24.13 | $23.91 | $24.13 | $23.92 | 7,414 |
| 2022-05-03 | $23.99 | $24.03 | $23.91 | $23.91 | $23.70 | 26,365 |
| 2022-05-02 | $23.94 | $23.98 | $23.86 | $23.91 | $23.70 | 44,711 |
| 2022-04-29 | $24.06 | $24.13 | $24.01 | $24.04 | $23.79 | 69,774 |
| 2022-04-28 | $24.15 | $24.19 | $24.12 | $24.17 | $23.92 | 5,102 |
| 2022-04-27 | $24.24 | $24.24 | $24.22 | $24.23 | $23.97 | 610 |
| 2022-04-26 | $24.33 | $24.33 | $24.26 | $24.30 | $24.04 | 12,444 |
| 2022-04-25 | $24.21 | $24.33 | $24.21 | $24.30 | $24.04 | 10,095 |
| 2022-04-22 | $24.19 | $24.19 | $24.12 | $24.17 | $23.92 | 15,806 |
| 2022-04-21 | $24.29 | $24.31 | $24.14 | $24.19 | $23.94 | 9,185 |
| 2022-04-20 | $24.28 | $24.35 | $24.28 | $24.30 | $24.04 | 16,487 |
| 2022-04-19 | $24.28 | $24.32 | $24.21 | $24.22 | $23.97 | 14,299 |
| 2022-04-18 | $24.46 | $24.46 | $24.36 | $24.40 | $24.14 | 15,413 |
| 2022-04-14 | $24.60 | $24.60 | $24.44 | $24.45 | $24.19 | 9,288 |
| 2022-04-13 | $24.58 | $24.63 | $24.54 | $24.58 | $24.32 | 13,935 |
| 2022-04-12 | $24.51 | $24.57 | $24.48 | $24.50 | $24.24 | 12,383 |
| 2022-04-11 | $24.47 | $24.47 | $24.39 | $24.42 | $24.16 | 12,259 |
| 2022-04-08 | $24.65 | $24.70 | $24.53 | $24.58 | $24.32 | 100,346 |
| 2022-04-07 | $24.68 | $24.73 | $24.66 | $24.68 | $24.42 | 19,448 |
| 2022-04-06 | $24.73 | $24.73 | $24.68 | $24.69 | $24.43 | 14,467 |
| 2022-04-05 | $24.95 | $24.95 | $24.76 | $24.78 | $24.52 | 7,690 |
| 2022-04-04 | $24.99 | $24.99 | $24.90 | $24.97 | $24.71 | 6,854 |
| 2022-04-01 | $24.85 | $24.99 | $24.85 | $24.92 | $24.66 | 9,520 |
| 2022-03-31 | $24.99 | $25.05 | $24.98 | $24.98 | $24.66 | 110,967 |
| 2022-03-30 | $24.96 | $25.00 | $24.94 | $24.99 | $24.67 | 15,657 |
| 2022-03-29 | $24.87 | $24.99 | $24.87 | $24.95 | $24.63 | 18,671 |
| 2022-03-28 | $24.83 | $24.85 | $24.78 | $24.81 | $24.50 | 16,692 |
| 2022-03-25 | $24.89 | $24.89 | $24.72 | $24.79 | $24.48 | 26,905 |
| 2022-03-24 | $24.85 | $24.94 | $24.85 | $24.91 | $24.60 | 25,306 |
| 2022-03-23 | $24.91 | $24.94 | $24.84 | $24.93 | $24.61 | 12,099 |
| 2022-03-22 | $24.85 | $24.88 | $24.81 | $24.84 | $24.53 | 7,771 |
| 2022-03-21 | $25.01 | $25.02 | $24.90 | $24.90 | $24.59 | 6,000 |
| 2022-03-18 | $25.09 | $25.10 | $25.03 | $25.10 | $24.78 | 6,952 |
| 2022-03-17 | $25.00 | $25.05 | $24.98 | $25.00 | $24.68 | 35,107 |
| 2022-03-16 | $24.89 | $24.97 | $24.76 | $24.97 | $24.65 | 14,485 |
| 2022-03-15 | $24.86 | $24.91 | $24.83 | $24.85 | $24.54 | 5,558 |
| 2022-03-14 | $24.93 | $24.96 | $24.85 | $24.87 | $24.56 | 8,305 |
| 2022-03-11 | $25.07 | $25.12 | $25.03 | $25.07 | $24.75 | 13,617 |
| 2022-03-10 | $25.14 | $25.15 | $25.05 | $25.13 | $24.81 | 12,730 |
| 2022-03-09 | $25.19 | $25.26 | $25.19 | $25.24 | $24.92 | 8,314 |
| 2022-03-08 | $25.27 | $25.32 | $25.18 | $25.25 | $24.93 | 17,465 |
| 2022-03-07 | $25.36 | $25.44 | $25.30 | $25.30 | $24.98 | 37,559 |
| 2022-03-04 | $25.55 | $25.55 | $25.39 | $25.39 | $25.07 | 42,905 |
| 2022-03-03 | $25.52 | $25.55 | $25.47 | $25.48 | $25.16 | 9,883 |
| 2022-03-02 | $25.58 | $25.61 | $25.50 | $25.50 | $25.18 | 10,995 |
| 2022-03-01 | $25.76 | $25.77 | $25.68 | $25.72 | $25.40 | 17,888 |
| 2022-02-28 | $25.59 | $25.71 | $25.59 | $25.71 | $25.34 | 62,586 |
| 2022-02-25 | $25.53 | $25.60 | $25.53 | $25.56 | $25.19 | 60,213 |
| 2022-02-24 | $25.47 | $25.52 | $25.45 | $25.50 | $25.14 | 41,627 |
| 2022-02-23 | $25.64 | $25.64 | $25.45 | $25.47 | $25.11 | 31,841 |
| 2022-02-22 | $25.56 | $25.63 | $25.54 | $25.59 | $25.22 | 15,846 |
| 2022-02-18 | $25.66 | $25.66 | $25.63 | $25.63 | $25.27 | 9,994 |
| 2022-02-17 | $25.64 | $25.67 | $25.59 | $25.63 | $25.26 | 23,062 |
| 2022-02-16 | $25.63 | $25.63 | $25.55 | $25.59 | $25.22 | 18,267 |
| 2022-02-15 | $25.61 | $25.61 | $25.54 | $25.56 | $25.20 | 16,973 |
| 2022-02-14 | $25.64 | $25.64 | $25.57 | $25.59 | $25.23 | 19,394 |
| 2022-02-11 | $25.67 | $25.74 | $25.60 | $25.71 | $25.34 | 201,817 |
| 2022-02-10 | $25.78 | $25.79 | $25.63 | $25.63 | $25.26 | 18,302 |
| 2022-02-09 | $25.83 | $25.89 | $25.81 | $25.87 | $25.50 | 20,888 |
| 2022-02-08 | $25.82 | $25.85 | $25.80 | $25.82 | $25.45 | 10,790 |
| 2022-02-07 | $25.83 | $25.88 | $25.83 | $25.85 | $25.48 | 4,303 |
| 2022-02-04 | $25.95 | $25.95 | $25.85 | $25.87 | $25.51 | 17,965 |
| 2022-02-03 | $26.01 | $26.04 | $26.01 | $26.01 | $25.64 | 19,308 |
| 2022-02-02 | $26.13 | $26.16 | $26.11 | $26.12 | $25.75 | 10,903 |
| 2022-02-01 | $26.12 | $26.12 | $26.07 | $26.10 | $25.73 | 10,381 |
| 2022-01-31 | $26.11 | $26.15 | $26.09 | $26.13 | $25.71 | 6,717 |
| 2022-01-28 | $26.09 | $26.14 | $26.09 | $26.14 | $25.72 | 4,775 |
| 2022-01-27 | $26.16 | $26.17 | $26.09 | $26.11 | $25.70 | 26,002 |
| 2022-01-26 | $26.27 | $26.27 | $26.08 | $26.08 | $25.67 | 19,997 |
| 2022-01-25 | $26.24 | $26.24 | $26.22 | $26.22 | $25.81 | 5,446 |
| 2022-01-24 | $26.33 | $26.33 | $26.23 | $26.23 | $25.82 | 16,510 |
| 2022-01-21 | $26.25 | $26.28 | $26.24 | $26.24 | $25.83 | 9,360 |
| 2022-01-20 | $26.17 | $26.18 | $26.14 | $26.14 | $25.73 | 11,444 |
| 2022-01-19 | $26.11 | $26.19 | $26.09 | $26.09 | $25.68 | 36,181 |
| 2022-01-18 | $26.18 | $26.18 | $26.06 | $26.06 | $25.65 | 14,096 |
| 2022-01-14 | $26.31 | $26.31 | $26.25 | $26.26 | $25.84 | 13,843 |
| 2022-01-13 | $26.39 | $26.40 | $26.34 | $26.39 | $25.97 | 32,867 |
| 2022-01-12 | $26.39 | $26.42 | $26.38 | $26.38 | $25.96 | 12,510 |
| 2022-01-11 | $26.42 | $26.42 | $26.35 | $26.40 | $25.99 | 3,502 |
| 2022-01-10 | $26.35 | $26.38 | $26.30 | $26.37 | $25.95 | 18,642 |
| 2022-01-07 | $26.44 | $26.44 | $26.37 | $26.41 | $25.99 | 13,723 |
| 2022-01-06 | $26.54 | $26.54 | $26.45 | $26.45 | $26.04 | 15,019 |
| 2022-01-05 | $26.60 | $26.61 | $26.49 | $26.50 | $26.08 | 7,970 |
| 2022-01-04 | $26.50 | $26.61 | $26.47 | $26.61 | $26.18 | 12,849 |
| 2022-01-03 | $26.66 | $26.77 | $26.61 | $26.63 | $26.21 | 16,296 |
| 2021-12-31 | $26.79 | $26.85 | $26.77 | $26.77 | $26.35 | 33,664 |
| 2021-12-30 | $26.78 | $26.78 | $26.78 | $26.78 | $26.35 | 143 |
| 2021-12-29 | $26.75 | $26.75 | $26.71 | $26.73 | $26.31 | 14,880 |
| 2021-12-28 | $26.87 | $26.98 | $26.84 | $26.84 | $26.36 | 7,055 |
| 2021-12-27 | $26.85 | $26.85 | $26.81 | $26.84 | $26.37 | 9,583 |
| 2021-12-23 | $26.84 | $26.84 | $26.80 | $26.83 | $26.35 | 4,818 |
| 2021-12-22 | $26.82 | $26.84 | $26.81 | $26.84 | $26.37 | 8,857 |
| 2021-12-21 | $26.80 | $26.82 | $26.77 | $26.82 | $26.35 | 7,946 |
| 2021-12-20 | $27.04 | $27.04 | $26.81 | $26.82 | $26.35 | 5,155 |
| 2021-12-17 | $26.89 | $26.91 | $26.88 | $26.88 | $26.41 | 7,261 |
| 2021-12-16 | $26.88 | $26.88 | $26.84 | $26.85 | $26.38 | 16,719 |
| 2021-12-15 | $26.82 | $26.83 | $26.77 | $26.83 | $26.36 | 10,200 |
| 2021-12-14 | $26.86 | $26.86 | $26.82 | $26.84 | $26.36 | 10,739 |
| 2021-12-13 | $26.87 | $26.91 | $26.86 | $26.88 | $26.41 | 24,346 |
| 2021-12-10 | $26.82 | $26.85 | $26.80 | $26.83 | $26.36 | 16,928 |
| 2021-12-09 | $26.81 | $26.83 | $26.78 | $26.78 | $26.31 | 10,715 |
| 2021-12-08 | $26.78 | $26.81 | $26.75 | $26.77 | $26.30 | 20,316 |
| 2021-12-07 | $26.80 | $26.85 | $26.80 | $26.82 | $26.35 | 7,514 |
| 2021-12-06 | $26.84 | $26.96 | $26.81 | $26.82 | $26.34 | 13,559 |
| 2021-12-03 | $26.78 | $26.92 | $26.78 | $26.89 | $26.42 | 10,514 |
| 2021-12-02 | $26.79 | $26.82 | $26.78 | $26.82 | $26.35 | 15,318 |
| 2021-12-01 | $26.86 | $26.86 | $26.75 | $26.79 | $26.32 | 6,131 |
| 2021-11-30 | $26.84 | $26.87 | $26.79 | $26.81 | $26.30 | 9,890 |
| 2021-11-29 | $26.68 | $26.81 | $26.68 | $26.81 | $26.30 | 9,222 |
| 2021-11-26 | $26.73 | $26.76 | $26.72 | $26.73 | $26.21 | 6,714 |
| 2021-11-24 | $26.62 | $26.69 | $26.62 | $26.69 | $26.17 | 7,814 |
| 2021-11-23 | $26.69 | $26.69 | $26.65 | $26.65 | $26.14 | 17,468 |
| 2021-11-22 | $26.79 | $26.79 | $26.69 | $26.69 | $26.18 | 13,693 |
| 2021-11-19 | $26.87 | $26.87 | $26.83 | $26.83 | $26.32 | 12,959 |
| 2021-11-18 | $26.80 | $26.82 | $26.80 | $26.82 | $26.30 | 13,566 |
| 2021-11-17 | $26.74 | $26.79 | $26.74 | $26.78 | $26.26 | 42,123 |
| 2021-11-16 | $26.75 | $26.78 | $26.74 | $26.74 | $26.23 | 19,186 |
| 2021-11-15 | $26.82 | $26.82 | $26.71 | $26.73 | $26.22 | 67,372 |
| 2021-11-12 | $26.87 | $26.87 | $26.81 | $26.82 | $26.31 | 12,661 |
| 2021-11-11 | $26.79 | $26.81 | $26.74 | $26.75 | $26.24 | 9,113 |
| 2021-11-10 | $27.00 | $27.00 | $26.75 | $26.75 | $26.24 | 9,009 |
| 2021-11-09 | $27.00 | $27.00 | $26.92 | $26.94 | $26.42 | 9,465 |
| 2021-11-08 | $26.91 | $26.92 | $26.88 | $26.89 | $26.38 | 10,369 |
| 2021-11-05 | $26.91 | $26.98 | $26.89 | $26.96 | $26.44 | 16,584 |
| 2021-11-04 | $26.85 | $26.88 | $26.85 | $26.87 | $26.36 | 4,760 |
| 2021-11-03 | $26.84 | $26.84 | $26.76 | $26.81 | $26.30 | 6,846 |
| 2021-11-02 | $26.81 | $26.86 | $26.81 | $26.85 | $26.33 | 19,536 |
| 2021-11-01 | $26.81 | $26.83 | $26.78 | $26.81 | $26.30 | 19,195 |
| 2021-10-29 | $26.85 | $26.91 | $26.84 | $26.90 | $26.34 | 5,922 |
| 2021-10-28 | $26.95 | $26.95 | $26.88 | $26.90 | $26.33 | 13,064 |
| 2021-10-27 | $26.93 | $26.99 | $26.91 | $26.96 | $26.40 | 8,153 |
| 2021-10-26 | $26.84 | $26.87 | $26.84 | $26.87 | $26.31 | 25,242 |
| 2021-10-25 | $26.84 | $26.84 | $26.83 | $26.83 | $26.27 | 18,951 |
| 2021-10-22 | $26.81 | $26.84 | $26.79 | $26.84 | $26.28 | 34,847 |
| 2021-10-21 | $26.79 | $26.79 | $26.76 | $26.77 | $26.21 | 18,382 |
| 2021-10-20 | $26.89 | $26.90 | $26.86 | $26.87 | $26.31 | 10,727 |
| 2021-10-19 | $26.87 | $26.90 | $26.87 | $26.87 | $26.31 | 26,203 |
| 2021-10-18 | $26.85 | $26.88 | $26.85 | $26.87 | $26.31 | 5,326 |
| 2021-10-15 | $26.87 | $26.89 | $26.83 | $26.88 | $26.32 | 29,764 |
| 2021-10-14 | $26.91 | $26.95 | $26.91 | $26.93 | $26.37 | 13,376 |
| 2021-10-13 | $26.84 | $26.89 | $26.84 | $26.88 | $26.32 | 4,396 |
| 2021-10-12 | $26.81 | $26.83 | $26.79 | $26.83 | $26.27 | 6,709 |
| 2021-10-11 | $26.80 | $26.80 | $26.77 | $26.77 | $26.21 | 3,373 |
| 2021-10-08 | $26.95 | $26.95 | $26.87 | $26.89 | $26.33 | 16,055 |
| 2021-10-07 | $26.99 | $27.02 | $26.96 | $26.96 | $26.40 | 16,241 |
| 2021-10-06 | $27.06 | $27.07 | $27.04 | $27.07 | $26.50 | 100,514 |
| 2021-10-05 | $27.20 | $27.20 | $27.08 | $27.08 | $26.51 | 5,344 |
| 2021-10-04 | $27.20 | $27.20 | $27.13 | $27.13 | $26.56 | 28,935 |
| 2021-10-01 | $27.04 | $27.17 | $27.04 | $27.17 | $26.60 | 6,541 |
| 2021-09-30 | $27.17 | $27.18 | $27.15 | $27.18 | $26.56 | 4,256 |
| 2021-09-29 | $27.08 | $27.21 | $27.06 | $27.17 | $26.55 | 9,926 |
| 2021-09-28 | $27.15 | $27.19 | $27.14 | $27.15 | $26.53 | 9,368 |
| 2021-09-27 | $27.12 | $27.26 | $27.12 | $27.26 | $26.64 | 2,771 |
| 2021-09-24 | $27.30 | $27.31 | $27.29 | $27.30 | $26.68 | 3,692 |
| 2021-09-23 | $27.41 | $27.41 | $27.33 | $27.33 | $26.71 | 6,341 |
| 2021-09-22 | $27.57 | $27.57 | $27.42 | $27.44 | $26.82 | 17,232 |
| 2021-09-21 | $27.44 | $27.44 | $27.41 | $27.42 | $26.80 | 9,628 |
| 2021-09-20 | $27.40 | $27.41 | $27.39 | $27.41 | $26.79 | 9,065 |
| 2021-09-17 | $27.40 | $27.41 | $27.39 | $27.41 | $26.79 | 34,238 |
| 2021-09-16 | $27.45 | $27.47 | $27.45 | $27.45 | $26.83 | 818 |
| 2021-09-15 | $27.50 | $27.50 | $27.48 | $27.50 | $26.88 | 9,099 |
| 2021-09-14 | $27.53 | $27.54 | $27.52 | $27.52 | $26.90 | 5,344 |
| 2021-09-13 | $27.48 | $27.50 | $27.48 | $27.48 | $26.86 | 9,836 |
| 2021-09-10 | $27.51 | $27.51 | $27.45 | $27.45 | $26.83 | 9,089 |
| 2021-09-09 | $27.46 | $27.51 | $27.45 | $27.50 | $26.88 | 22,759 |
| 2021-09-08 | $27.44 | $27.47 | $27.42 | $27.46 | $26.83 | 10,766 |
| 2021-09-07 | $27.47 | $27.47 | $27.38 | $27.40 | $26.78 | 6,207 |
| 2021-09-03 | $27.49 | $27.49 | $27.47 | $27.47 | $26.85 | 16,022 |
| 2021-09-02 | $27.60 | $27.60 | $27.48 | $27.50 | $26.88 | 8,150 |
| 2021-09-01 | $27.48 | $27.51 | $27.38 | $27.51 | $26.88 | 24,440 |
| 2021-08-31 | $27.54 | $27.58 | $27.47 | $27.52 | $26.85 | 83,731 |
| 2021-08-30 | $27.55 | $27.56 | $27.52 | $27.56 | $26.89 | 7,440 |
| 2021-08-27 | $27.49 | $27.54 | $27.49 | $27.54 | $26.87 | 3,686 |
| 2021-08-26 | $27.53 | $27.53 | $27.45 | $27.47 | $26.80 | 5,564 |
| 2021-08-25 | $27.52 | $27.52 | $27.46 | $27.47 | $26.80 | 2,889 |
| 2021-08-24 | $27.51 | $27.53 | $27.51 | $27.51 | $26.84 | 8,040 |
| 2021-08-23 | $27.54 | $27.56 | $27.54 | $27.55 | $26.88 | 8,066 |
| 2021-08-20 | $27.56 | $27.56 | $27.52 | $27.53 | $26.87 | 5,954 |
| 2021-08-19 | $27.52 | $27.56 | $27.52 | $27.56 | $26.89 | 8,994 |
| 2021-08-18 | $27.53 | $27.54 | $27.51 | $27.51 | $26.84 | 10,266 |
| 2021-08-17 | $27.52 | $27.54 | $27.50 | $27.51 | $26.84 | 15,333 |
| 2021-08-16 | $27.53 | $27.55 | $27.52 | $27.52 | $26.85 | 10,150 |
| 2021-08-13 | $27.46 | $27.51 | $27.46 | $27.51 | $26.84 | 8,611 |
| 2021-08-12 | $27.40 | $27.43 | $27.40 | $27.42 | $26.75 | 6,817 |
| 2021-08-11 | $27.42 | $27.45 | $27.40 | $27.43 | $26.77 | 8,528 |
| 2021-08-10 | $27.44 | $27.45 | $27.40 | $27.40 | $26.73 | 23,151 |
| 2021-08-09 | $27.50 | $27.50 | $27.41 | $27.41 | $26.75 | 16,826 |
| 2021-08-06 | $27.52 | $27.52 | $27.47 | $27.47 | $26.80 | 20,349 |
| 2021-08-05 | $27.59 | $27.59 | $27.57 | $27.57 | $26.90 | 11,168 |
| 2021-08-04 | $27.66 | $27.67 | $27.57 | $27.61 | $26.93 | 9,399 |
| 2021-08-03 | $27.61 | $27.63 | $27.60 | $27.61 | $26.94 | 24,492 |
| 2021-08-02 | $27.57 | $27.62 | $27.56 | $27.59 | $26.92 | 3,707 |
| 2021-07-30 | $27.56 | $27.59 | $27.56 | $27.58 | $26.86 | 3,996 |
| 2021-07-29 | $27.55 | $27.56 | $27.53 | $27.54 | $26.82 | 5,261 |
| 2021-07-28 | $27.53 | $27.59 | $27.53 | $27.59 | $26.88 | 17,297 |
| 2021-07-27 | $27.57 | $27.58 | $27.55 | $27.58 | $26.86 | 12,651 |
| 2021-07-26 | $27.56 | $27.56 | $27.53 | $27.53 | $26.81 | 5,385 |
| 2021-07-23 | $27.56 | $27.57 | $27.55 | $27.56 | $26.84 | 6,140 |
| 2021-07-22 | $27.57 | $27.60 | $27.57 | $27.60 | $26.88 | 5,136 |
| 2021-07-21 | $27.56 | $27.56 | $27.54 | $27.54 | $26.82 | 7,288 |
| 2021-07-20 | $27.63 | $27.65 | $27.63 | $27.63 | $26.91 | 6,998 |
| 2021-07-19 | $27.64 | $27.64 | $27.61 | $27.63 | $26.91 | 8,298 |
| 2021-07-16 | $27.51 | $27.54 | $27.49 | $27.53 | $26.81 | 8,688 |
| 2021-07-15 | $27.54 | $27.54 | $27.48 | $27.53 | $26.81 | 11,774 |
| 2021-07-14 | $27.50 | $27.51 | $27.47 | $27.49 | $26.78 | 70,999 |
| 2021-07-13 | $27.49 | $27.49 | $27.42 | $27.42 | $26.70 | 3,862 |
| 2021-07-12 | $27.48 | $27.49 | $27.46 | $27.48 | $26.76 | 8,999 |
| 2021-07-09 | $27.49 | $27.51 | $27.48 | $27.48 | $26.77 | 13,923 |
| 2021-07-08 | $27.52 | $27.58 | $27.52 | $27.56 | $26.85 | 10,052 |
| 2021-07-07 | $27.51 | $27.64 | $27.49 | $27.64 | $26.92 | 7,549 |
| 2021-07-06 | $27.40 | $27.58 | $27.40 | $27.48 | $26.76 | 52,018 |
| 2021-07-02 | $27.41 | $27.43 | $27.39 | $27.43 | $26.71 | 7,552 |
| 2021-07-01 | $27.43 | $27.43 | $27.35 | $27.37 | $26.65 | 15,660 |
| 2021-06-30 | $27.45 | $27.47 | $27.44 | $27.46 | $26.70 | 23,577 |
| 2021-06-29 | $27.35 | $27.46 | $27.35 | $27.43 | $26.67 | 17,324 |
| 2021-06-28 | $27.38 | $27.54 | $27.38 | $27.42 | $26.66 | 32,755 |
| 2021-06-25 | $27.42 | $27.42 | $27.34 | $27.35 | $26.60 | 7,303 |
| 2021-06-24 | $27.36 | $27.42 | $27.36 | $27.39 | $26.64 | 14,948 |
| 2021-06-23 | $27.40 | $27.40 | $27.36 | $27.37 | $26.62 | 8,885 |
| 2021-06-22 | $27.33 | $27.51 | $27.33 | $27.41 | $26.65 | 30,785 |
| 2021-06-21 | $27.39 | $27.49 | $27.36 | $27.37 | $26.62 | 19,114 |
| 2021-06-18 | $27.33 | $27.41 | $27.31 | $27.40 | $26.65 | 7,237 |
| 2021-06-17 | $27.33 | $27.38 | $27.31 | $27.34 | $26.59 | 28,585 |
| 2021-06-16 | $27.40 | $27.40 | $27.28 | $27.28 | $26.53 | 35,250 |
| 2021-06-15 | $27.36 | $27.38 | $27.35 | $27.38 | $26.62 | 8,655 |
| 2021-06-14 | $27.40 | $27.40 | $27.35 | $27.35 | $26.60 | 6,555 |
| 2021-06-11 | $27.41 | $27.42 | $27.40 | $27.41 | $26.66 | 8,468 |
| 2021-06-10 | $27.39 | $27.43 | $27.39 | $27.42 | $26.67 | 19,822 |
| 2021-06-09 | $27.40 | $27.43 | $27.31 | $27.37 | $26.61 | 18,344 |
| 2021-06-08 | $27.35 | $27.37 | $27.34 | $27.35 | $26.60 | 12,762 |
| 2021-06-07 | $27.31 | $27.32 | $27.30 | $27.31 | $26.56 | 4,548 |
| 2021-06-04 | $27.24 | $27.32 | $27.24 | $27.32 | $26.57 | 13,377 |
| 2021-06-03 | $27.24 | $27.24 | $27.21 | $27.21 | $26.46 | 7,929 |
| 2021-06-02 | $27.27 | $27.30 | $27.27 | $27.30 | $26.54 | 19,887 |
| 2021-06-01 | $27.26 | $27.27 | $27.23 | $27.26 | $26.51 | 70,544 |
| 2021-05-28 | $27.32 | $27.36 | $27.32 | $27.33 | $26.53 | 11,678 |
| 2021-05-27 | $27.30 | $27.32 | $27.27 | $27.30 | $26.50 | 28,152 |
| 2021-05-26 | $27.34 | $27.35 | $27.32 | $27.33 | $26.53 | 5,970 |
| 2021-05-25 | $27.27 | $27.32 | $27.27 | $27.32 | $26.52 | 4,175 |
| 2021-05-24 | $27.27 | $27.28 | $27.25 | $27.26 | $26.47 | 11,611 |
| 2021-05-21 | $27.24 | $27.25 | $27.22 | $27.22 | $26.43 | 13,629 |
| 2021-05-20 | $27.22 | $27.27 | $27.22 | $27.25 | $26.46 | 3,663 |
| 2021-05-19 | $27.18 | $27.21 | $27.14 | $27.15 | $26.36 | 4,121 |
| 2021-05-18 | $27.20 | $27.20 | $27.19 | $27.20 | $26.40 | 9,477 |
| 2021-05-17 | $27.19 | $27.20 | $27.17 | $27.19 | $26.40 | 10,431 |
| 2021-05-14 | $27.24 | $27.25 | $27.22 | $27.24 | $26.45 | 6,277 |
| 2021-05-13 | $27.20 | $27.20 | $27.16 | $27.20 | $26.41 | 4,540 |
| 2021-05-12 | $27.17 | $27.19 | $27.13 | $27.14 | $26.35 | 10,720 |
| 2021-05-11 | $27.22 | $27.23 | $27.20 | $27.21 | $26.42 | 7,111 |
| 2021-05-10 | $27.29 | $27.38 | $27.25 | $27.25 | $26.46 | 15,119 |
| 2021-05-07 | $27.30 | $27.34 | $27.26 | $27.30 | $26.50 | 17,485 |
| 2021-05-06 | $27.24 | $27.30 | $27.24 | $27.29 | $26.50 | 9,487 |
| 2021-05-05 | $27.25 | $27.31 | $27.25 | $27.27 | $26.48 | 17,900 |
| 2021-05-04 | $27.27 | $27.28 | $27.23 | $27.24 | $26.45 | 11,594 |
| 2021-05-03 | $27.25 | $27.38 | $27.23 | $27.25 | $26.46 | 84,373 |
| 2021-04-30 | $27.25 | $27.28 | $27.25 | $27.27 | $26.43 | 14,291 |
| 2021-04-29 | $27.21 | $27.24 | $27.20 | $27.24 | $26.41 | 5,317 |
| 2021-04-28 | $27.23 | $27.24 | $27.20 | $27.24 | $26.41 | 4,853 |
| 2021-04-27 | $27.27 | $27.27 | $27.21 | $27.21 | $26.38 | 9,555 |
| 2021-04-26 | $27.29 | $27.30 | $27.26 | $27.26 | $26.42 | 8,772 |
| 2021-04-23 | $27.31 | $27.32 | $27.29 | $27.31 | $26.47 | 10,742 |
| 2021-04-22 | $27.29 | $27.32 | $27.28 | $27.32 | $26.48 | 15,791 |
| 2021-04-21 | $27.27 | $27.30 | $27.26 | $27.30 | $26.46 | 17,893 |
| 2021-04-20 | $27.23 | $27.30 | $27.23 | $27.26 | $26.43 | 31,523 |
| 2021-04-19 | $27.19 | $27.22 | $27.19 | $27.21 | $26.38 | 23,426 |
| 2021-04-16 | $27.25 | $27.25 | $27.23 | $27.23 | $26.39 | 13,576 |
| 2021-04-15 | $27.26 | $27.34 | $27.26 | $27.31 | $26.47 | 6,389 |
| 2021-04-14 | $27.20 | $27.21 | $27.18 | $27.20 | $26.37 | 12,012 |
| 2021-04-13 | $27.16 | $27.22 | $27.16 | $27.22 | $26.39 | 16,958 |
| 2021-04-12 | $27.14 | $27.16 | $27.13 | $27.15 | $26.32 | 28,040 |
| 2021-04-09 | $27.15 | $27.18 | $27.15 | $27.18 | $26.34 | 7,785 |
| 2021-04-08 | $27.17 | $27.33 | $27.17 | $27.21 | $26.38 | 29,125 |
| 2021-04-07 | $27.29 | $27.29 | $27.13 | $27.13 | $26.30 | 5,527 |
| 2021-04-06 | $27.10 | $27.17 | $27.10 | $27.17 | $26.34 | 8,367 |
| 2021-04-05 | $27.15 | $27.15 | $27.05 | $27.07 | $26.24 | 27,288 |
| 2021-04-01 | $27.11 | $27.22 | $27.11 | $27.13 | $26.30 | 23,457 |
| 2021-03-31 | $27.10 | $27.14 | $27.08 | $27.09 | $26.22 | 15,098 |
| 2021-03-30 | $27.05 | $27.11 | $27.05 | $27.10 | $26.23 | 19,236 |
| 2021-03-29 | $27.15 | $27.15 | $27.06 | $27.07 | $26.20 | 19,187 |
| 2021-03-26 | $27.11 | $27.14 | $27.11 | $27.12 | $26.25 | 3,001 |
| 2021-03-25 | $27.25 | $27.25 | $27.14 | $27.15 | $26.28 | 21,995 |
| 2021-03-24 | $27.12 | $27.17 | $27.09 | $27.15 | $26.28 | 60,765 |
| 2021-03-23 | $27.09 | $27.13 | $27.09 | $27.13 | $26.25 | 27,443 |
| 2021-03-22 | $27.05 | $27.20 | $27.03 | $27.07 | $26.20 | 45,741 |
| 2021-03-19 | $27.02 | $27.05 | $27.00 | $27.04 | $26.17 | 21,442 |
| 2021-03-18 | $27.00 | $27.05 | $26.98 | $27.04 | $26.17 | 33,775 |
| 2021-03-17 | $27.04 | $27.17 | $27.02 | $27.15 | $26.27 | 14,541 |
| 2021-03-16 | $27.10 | $27.14 | $27.10 | $27.12 | $26.24 | 12,600 |
| 2021-03-15 | $27.08 | $27.09 | $27.08 | $27.09 | $26.21 | 9,303 |
| 2021-03-12 | $27.06 | $27.07 | $27.03 | $27.05 | $26.18 | 21,104 |
| 2021-03-11 | $27.17 | $27.39 | $27.16 | $27.20 | $26.33 | 62,463 |
| 2021-03-10 | $27.17 | $27.17 | $27.16 | $27.17 | $26.30 | 22,326 |
| 2021-03-09 | $27.16 | $27.18 | $27.15 | $27.17 | $26.30 | 8,733 |
| 2021-03-08 | $27.15 | $27.15 | $27.08 | $27.08 | $26.21 | 15,190 |
| 2021-03-05 | $27.19 | $27.24 | $27.16 | $27.23 | $26.36 | 11,061 |
| 2021-03-04 | $27.33 | $27.33 | $27.20 | $27.22 | $26.35 | 49,815 |
| 2021-03-03 | $27.35 | $27.37 | $27.29 | $27.37 | $26.49 | 39,344 |
| 2021-03-02 | $27.38 | $27.45 | $27.37 | $27.45 | $26.57 | 60,549 |
| 2021-03-01 | $27.38 | $27.40 | $27.37 | $27.40 | $26.52 | 19,531 |
| 2021-02-26 | $27.31 | $27.50 | $27.27 | $27.46 | $26.54 | 40,437 |
| 2021-02-25 | $27.42 | $27.42 | $27.22 | $27.24 | $26.33 | 15,533 |
| 2021-02-24 | $27.41 | $27.53 | $27.41 | $27.53 | $26.61 | 21,101 |
| 2021-02-23 | $27.46 | $27.53 | $27.45 | $27.52 | $26.61 | 12,401 |
| 2021-02-22 | $27.52 | $27.55 | $27.51 | $27.51 | $26.59 | 24,031 |
| 2021-02-19 | $27.60 | $27.60 | $27.55 | $27.56 | $26.63 | 10,293 |
| 2021-02-18 | $27.63 | $27.65 | $27.60 | $27.63 | $26.71 | 16,651 |
| 2021-02-17 | $27.62 | $27.75 | $27.60 | $27.64 | $26.72 | 17,625 |
| 2021-02-16 | $27.64 | $27.76 | $27.58 | $27.58 | $26.65 | 16,764 |
| 2021-02-12 | $27.72 | $27.75 | $27.72 | $27.72 | $26.79 | 13,913 |
| 2021-02-11 | $27.77 | $27.79 | $27.75 | $27.75 | $26.82 | 20,947 |
| 2021-02-10 | $27.81 | $27.81 | $27.73 | $27.78 | $26.85 | 10,879 |
| 2021-02-09 | $27.79 | $27.80 | $27.75 | $27.76 | $26.83 | 13,504 |
| 2021-02-08 | $27.70 | $27.78 | $27.70 | $27.73 | $26.80 | 33,248 |
| 2021-02-05 | $27.77 | $27.77 | $27.75 | $27.75 | $26.82 | 6,225 |
| 2021-02-04 | $27.75 | $27.83 | $27.73 | $27.78 | $26.85 | 64,600 |
| 2021-02-03 | $27.80 | $27.80 | $27.76 | $27.76 | $26.84 | 15,357 |
| 2021-02-02 | $27.79 | $27.85 | $27.76 | $27.79 | $26.86 | 66,648 |
| 2021-02-01 | $27.81 | $27.84 | $27.80 | $27.83 | $26.90 | 19,130 |
| 2021-01-29 | $27.81 | $27.85 | $27.81 | $27.83 | $26.86 | 11,022 |
| 2021-01-28 | $27.87 | $27.88 | $27.82 | $27.84 | $26.87 | 15,022 |
| 2021-01-27 | $27.89 | $27.90 | $27.85 | $27.87 | $26.90 | 24,323 |
| 2021-01-26 | $27.87 | $27.94 | $27.87 | $27.87 | $26.90 | 90,637 |
| 2021-01-25 | $27.84 | $27.88 | $27.81 | $27.87 | $26.90 | 8,149 |
| 2021-01-22 | $27.79 | $27.84 | $27.79 | $27.82 | $26.85 | 11,046 |
| 2021-01-21 | $27.77 | $27.81 | $27.75 | $27.80 | $26.84 | 5,363 |
| 2021-01-20 | $27.81 | $27.82 | $27.78 | $27.82 | $26.85 | 13,330 |
| 2021-01-19 | $27.79 | $27.82 | $27.75 | $27.80 | $26.84 | 15,342 |
| 2021-01-15 | $27.80 | $27.81 | $27.78 | $27.79 | $26.83 | 15,220 |
| 2021-01-14 | $27.81 | $27.81 | $27.74 | $27.75 | $26.78 | 7,185 |
| 2021-01-13 | $27.75 | $27.82 | $27.72 | $27.77 | $26.80 | 33,912 |
| 2021-01-12 | $27.70 | $27.70 | $27.65 | $27.69 | $26.72 | 9,020 |
| 2021-01-11 | $27.72 | $27.73 | $27.69 | $27.73 | $26.77 | 20,045 |
| 2021-01-08 | $27.83 | $27.83 | $27.71 | $27.74 | $26.77 | 25,281 |
| 2021-01-07 | $27.77 | $27.80 | $27.75 | $27.76 | $26.80 | 32,697 |
| 2021-01-06 | $27.84 | $27.84 | $27.77 | $27.81 | $26.84 | 20,370 |
| 2021-01-05 | $27.91 | $27.93 | $27.88 | $27.89 | $26.92 | 14,839 |
| 2021-01-04 | $27.92 | $27.95 | $27.92 | $27.94 | $26.97 | 23,497 |
| 2020-12-31 | $27.89 | $27.97 | $27.89 | $27.95 | $26.98 | 10,989 |
| 2020-12-30 | $27.93 | $27.96 | $27.93 | $27.94 | $26.97 | 11,417 |
| 2020-12-29 | $27.91 | $27.93 | $27.90 | $27.93 | $26.96 | 2,957 |
| 2020-12-28 | $27.93 | $28.01 | $27.91 | $27.95 | $26.93 | 15,887 |
| 2020-12-24 | $27.88 | $27.96 | $27.88 | $27.94 | $26.92 | 4,155 |
| 2020-12-23 | $27.93 | $27.93 | $27.88 | $27.92 | $26.90 | 10,223 |
| 2020-12-22 | $27.90 | $27.96 | $27.88 | $27.93 | $26.92 | 21,819 |
| 2020-12-21 | $27.92 | $27.92 | $27.87 | $27.88 | $26.87 | 9,654 |
| 2020-12-18 | $27.95 | $27.96 | $27.90 | $27.92 | $26.91 | 34,908 |
| 2020-12-17 | $27.95 | $27.95 | $27.91 | $27.92 | $26.90 | 10,265 |
| 2020-12-16 | $27.92 | $27.95 | $27.90 | $27.95 | $26.93 | 11,084 |
| 2020-12-15 | $27.94 | $27.99 | $27.89 | $27.94 | $26.93 | 82,659 |
| 2020-12-14 | $27.92 | $27.95 | $27.89 | $27.94 | $26.93 | 21,908 |
| 2020-12-11 | $27.94 | $27.95 | $27.91 | $27.93 | $26.91 | 7,366 |
| 2020-12-10 | $27.90 | $27.92 | $27.87 | $27.90 | $26.89 | 7,124 |
| 2020-12-09 | $27.89 | $27.89 | $27.85 | $27.86 | $26.85 | 13,234 |
| 2020-12-08 | $27.92 | $27.94 | $27.90 | $27.90 | $26.89 | 12,168 |
| 2020-12-07 | $27.88 | $27.89 | $27.84 | $27.87 | $26.86 | 11,733 |
| 2020-12-04 | $27.85 | $27.87 | $27.85 | $27.85 | $26.84 | 12,413 |
| 2020-12-03 | $27.89 | $27.91 | $27.86 | $27.89 | $26.88 | 6,272 |
| 2020-12-02 | $27.86 | $27.86 | $27.84 | $27.86 | $26.84 | 7,285 |
| 2020-12-01 | $27.90 | $27.90 | $27.84 | $27.84 | $26.83 | 26,536 |
| 2020-11-30 | $27.96 | $27.97 | $27.93 | $27.95 | $26.89 | 14,350 |
| 2020-11-27 | $27.93 | $27.97 | $27.90 | $27.93 | $26.87 | 12,772 |
| 2020-11-25 | $27.84 | $27.92 | $27.84 | $27.87 | $26.82 | 7,426 |
| 2020-11-24 | $27.91 | $27.91 | $27.86 | $27.89 | $26.83 | 19,763 |
| 2020-11-23 | $27.95 | $27.95 | $27.87 | $27.90 | $26.85 | 21,722 |
| 2020-11-20 | $27.91 | $27.93 | $27.85 | $27.93 | $26.87 | 12,837 |
| 2020-11-19 | $27.89 | $27.94 | $27.87 | $27.88 | $26.83 | 13,162 |
| 2020-11-18 | $27.79 | $27.86 | $27.79 | $27.84 | $26.79 | 12,139 |
| 2020-11-17 | $27.81 | $27.83 | $27.76 | $27.80 | $26.75 | 7,982 |
| 2020-11-16 | $27.70 | $27.77 | $27.70 | $27.75 | $26.70 | 8,155 |
| 2020-11-13 | $27.78 | $27.88 | $27.76 | $27.78 | $26.73 | 94,349 |
| 2020-11-12 | $27.72 | $27.76 | $27.71 | $27.75 | $26.70 | 3,993 |
| 2020-11-11 | $27.68 | $27.81 | $27.66 | $27.71 | $26.67 | 8,160 |
| 2020-11-10 | $27.68 | $27.72 | $27.63 | $27.69 | $26.65 | 24,542 |
| 2020-11-09 | $27.63 | $27.73 | $27.61 | $27.66 | $26.62 | 23,154 |
| 2020-11-06 | $27.77 | $27.80 | $27.73 | $27.77 | $26.72 | 15,944 |
| 2020-11-05 | $27.82 | $27.83 | $27.76 | $27.81 | $26.76 | 8,530 |
| 2020-11-04 | $27.78 | $27.81 | $27.74 | $27.77 | $26.72 | 10,705 |
| 2020-11-03 | $27.62 | $27.62 | $27.60 | $27.61 | $26.57 | 6,856 |
| 2020-11-02 | $27.60 | $27.67 | $27.57 | $27.61 | $26.56 | 28,522 |
| 2020-10-30 | $27.69 | $27.70 | $27.60 | $27.64 | $26.55 | 19,747 |
| 2020-10-29 | $27.76 | $27.86 | $27.68 | $27.68 | $26.59 | 29,748 |
| 2020-10-28 | $27.78 | $27.79 | $27.69 | $27.76 | $26.66 | 28,301 |
| 2020-10-27 | $27.78 | $27.87 | $27.74 | $27.76 | $26.66 | 42,257 |
| 2020-10-26 | $27.74 | $27.74 | $27.71 | $27.73 | $26.63 | 12,083 |
| 2020-10-23 | $27.70 | $27.70 | $27.66 | $27.68 | $26.59 | 3,058 |
| 2020-10-22 | $27.70 | $27.71 | $27.67 | $27.68 | $26.59 | 8,299 |
| 2020-10-21 | $27.70 | $27.75 | $27.70 | $27.73 | $26.63 | 10,875 |
| 2020-10-20 | $27.70 | $27.78 | $27.70 | $27.72 | $26.62 | 15,499 |
| 2020-10-19 | $27.73 | $27.78 | $27.70 | $27.73 | $26.63 | 29,948 |
| 2020-10-16 | $27.81 | $27.81 | $27.76 | $27.76 | $26.67 | 55,630 |
| 2020-10-15 | $27.84 | $27.84 | $27.80 | $27.81 | $26.71 | 6,419 |
| 2020-10-14 | $27.82 | $27.83 | $27.81 | $27.83 | $26.72 | 10,925 |
| 2020-10-13 | $27.80 | $27.82 | $27.80 | $27.81 | $26.71 | 12,330 |
| 2020-10-12 | $27.78 | $27.78 | $27.76 | $27.77 | $26.67 | 8,151 |
| 2020-10-09 | $27.73 | $27.75 | $27.70 | $27.72 | $26.62 | 10,044 |
| 2020-10-08 | $27.68 | $27.76 | $27.68 | $27.72 | $26.63 | 12,886 |
| 2020-10-07 | $27.82 | $27.82 | $27.64 | $27.68 | $26.59 | 12,086 |
| 2020-10-06 | $27.70 | $27.72 | $27.63 | $27.69 | $26.59 | 12,219 |
| 2020-10-05 | $27.71 | $27.71 | $27.68 | $27.68 | $26.58 | 7,799 |
| 2020-10-02 | $27.72 | $27.74 | $27.70 | $27.73 | $26.63 | 5,854 |
| 2020-10-01 | $27.77 | $27.77 | $27.72 | $27.75 | $26.65 | 9,321 |
| 2020-09-30 | $27.76 | $27.91 | $27.76 | $27.76 | $26.61 | 1,239 |
| 2020-09-29 | $27.78 | $27.81 | $27.77 | $27.78 | $26.63 | 2,683 |
| 2020-09-28 | $27.80 | $27.81 | $27.76 | $27.78 | $26.63 | 6,902 |
| 2020-09-25 | $27.80 | $27.80 | $27.76 | $27.79 | $26.65 | 6,461 |
| 2020-09-24 | $27.77 | $27.80 | $27.77 | $27.77 | $26.63 | 1,387 |
| 2020-09-23 | $27.85 | $27.85 | $27.80 | $27.81 | $26.67 | 4,459 |
| 2020-09-22 | $27.89 | $27.89 | $27.84 | $27.85 | $26.70 | 7,301 |
| 2020-09-21 | $27.87 | $27.87 | $27.80 | $27.83 | $26.69 | 14,915 |
| 2020-09-18 | $27.82 | $27.87 | $27.81 | $27.83 | $26.69 | 4,722 |
| 2020-09-17 | $27.89 | $27.89 | $27.87 | $27.87 | $26.72 | 1,418 |
| 2020-09-16 | $27.85 | $27.90 | $27.85 | $27.86 | $26.71 | 4,447 |
| 2020-09-15 | $27.87 | $27.89 | $27.86 | $27.87 | $26.72 | 5,335 |
| 2020-09-14 | $27.80 | $27.88 | $27.80 | $27.86 | $26.71 | 6,829 |
| 2020-09-11 | $27.82 | $27.85 | $27.79 | $27.83 | $26.69 | 2,124 |
| 2020-09-10 | $27.82 | $27.84 | $27.79 | $27.82 | $26.68 | 7,227 |
| 2020-09-09 | $27.80 | $27.85 | $27.80 | $27.84 | $26.69 | 5,710 |
| 2020-09-08 | $27.83 | $27.88 | $27.82 | $27.82 | $26.68 | 49,803 |
| 2020-09-04 | $27.81 | $27.81 | $27.81 | $27.81 | $26.66 | 1,785 |
| 2020-09-03 | $27.83 | $28.03 | $27.83 | $27.89 | $26.74 | 10,153 |
| 2020-09-02 | $27.87 | $27.88 | $27.84 | $27.84 | $26.70 | 1,936 |
| 2020-09-01 | $27.78 | $27.85 | $27.77 | $27.83 | $26.69 | 3,594 |
| 2020-08-31 | $27.74 | $27.85 | $27.74 | $27.81 | $26.62 | 4,833 |
| 2020-08-28 | $27.74 | $27.82 | $27.74 | $27.76 | $26.57 | 2,029 |
| 2020-08-27 | $27.81 | $27.82 | $27.72 | $27.75 | $26.56 | 10,260 |
| 2020-08-26 | $27.82 | $27.86 | $27.79 | $27.86 | $26.67 | 13,361 |
| 2020-08-25 | $27.87 | $27.89 | $27.82 | $27.86 | $26.67 | 12,714 |
| 2020-08-24 | $28.06 | $28.06 | $27.87 | $27.90 | $26.70 | 28,203 |
| 2020-08-21 | $27.91 | $27.94 | $27.87 | $27.90 | $26.70 | 26,574 |
| 2020-08-20 | $27.89 | $27.89 | $27.85 | $27.87 | $26.67 | 5,719 |
| 2020-08-19 | $27.85 | $27.91 | $27.83 | $27.83 | $26.63 | 9,371 |
| 2020-08-18 | $27.81 | $27.91 | $27.81 | $27.85 | $26.66 | 9,828 |
| 2020-08-17 | $27.80 | $27.89 | $27.80 | $27.85 | $26.65 | 9,721 |
| 2020-08-14 | $27.87 | $27.88 | $27.80 | $27.86 | $26.67 | 13,954 |
| 2020-08-13 | $27.87 | $27.92 | $27.84 | $27.84 | $26.64 | 1,770 |
| 2020-08-12 | $27.94 | $27.94 | $27.90 | $27.91 | $26.71 | 6,512 |
| 2020-08-11 | $27.99 | $27.99 | $27.91 | $27.93 | $26.74 | 4,050 |
| 2020-08-10 | $28.00 | $28.06 | $28.00 | $28.04 | $26.84 | 6,183 |
| 2020-08-07 | $28.08 | $28.09 | $28.03 | $28.03 | $26.82 | 5,403 |
| 2020-08-06 | $28.09 | $28.09 | $28.03 | $28.08 | $26.88 | 8,388 |
| 2020-08-05 | $28.04 | $28.05 | $27.96 | $28.04 | $26.84 | 8,851 |
| 2020-08-04 | $28.02 | $28.05 | $28.01 | $28.05 | $26.84 | 6,118 |
| 2020-08-03 | $27.98 | $27.99 | $27.92 | $27.99 | $26.79 | 2,486 |
| 2020-07-31 | $27.99 | $28.02 | $27.93 | $27.96 | $26.71 | 11,830 |
| 2020-07-30 | $28.00 | $28.00 | $27.93 | $27.99 | $26.74 | 4,496 |
| 2020-07-29 | $27.90 | $27.98 | $27.90 | $27.96 | $26.71 | 11,906 |
| 2020-07-28 | $27.90 | $27.94 | $27.82 | $27.94 | $26.69 | 5,404 |
| 2020-07-27 | $27.91 | $27.91 | $27.85 | $27.85 | $26.61 | 3,848 |
| 2020-07-24 | $27.86 | $27.91 | $27.83 | $27.87 | $26.63 | 9,485 |
| 2020-07-23 | $27.89 | $27.89 | $27.84 | $27.87 | $26.63 | 8,359 |
| 2020-07-22 | $27.79 | $27.86 | $27.79 | $27.85 | $26.61 | 7,131 |
| 2020-07-21 | $27.83 | $27.83 | $27.78 | $27.81 | $26.57 | 12,878 |
| 2020-07-20 | $27.78 | $27.78 | $27.71 | $27.74 | $26.50 | 6,609 |
| 2020-07-17 | $27.76 | $27.76 | $27.50 | $27.72 | $26.48 | 30,997 |
| 2020-07-16 | $27.67 | $27.75 | $27.67 | $27.73 | $26.49 | 18,081 |
| 2020-07-15 | $27.70 | $27.71 | $27.63 | $27.70 | $26.46 | 3,709 |
| 2020-07-14 | $27.64 | $27.72 | $27.64 | $27.68 | $26.44 | 6,400 |
| 2020-07-13 | $27.65 | $27.66 | $27.57 | $27.60 | $26.37 | 11,400 |
| 2020-07-10 | $27.72 | $27.72 | $27.61 | $27.63 | $26.39 | 10,600 |
| 2020-07-09 | $27.63 | $27.68 | $27.60 | $27.65 | $26.42 | 5,404 |
| 2020-07-08 | $27.62 | $27.62 | $27.57 | $27.60 | $26.36 | 8,654 |
| 2020-07-07 | $27.59 | $27.61 | $27.57 | $27.60 | $26.36 | 5,600 |
| 2020-07-06 | $27.55 | $27.57 | $27.53 | $27.56 | $26.33 | 4,100 |
| 2020-07-02 | $27.55 | $27.55 | $27.53 | $27.53 | $26.30 | 688 |
| 2020-07-01 | $27.49 | $27.49 | $27.44 | $27.49 | $26.26 | 5,500 |
| 2020-06-30 | $27.54 | $27.56 | $27.50 | $27.52 | $26.24 | 3,509 |
| 2020-06-29 | $27.51 | $27.56 | $27.49 | $27.54 | $26.26 | 11,218 |
| 2020-06-26 | $27.53 | $27.53 | $27.47 | $27.50 | $26.21 | 2,982 |
| 2020-06-25 | $27.49 | $27.55 | $27.49 | $27.52 | $26.24 | 13,873 |
| 2020-06-24 | $27.48 | $27.48 | $27.42 | $27.46 | $26.18 | 9,314 |
| 2020-06-23 | $27.49 | $27.49 | $27.43 | $27.47 | $26.19 | 5,724 |
| 2020-06-22 | $27.51 | $27.52 | $27.48 | $27.48 | $26.20 | 7,820 |
| 2020-06-19 | $27.46 | $27.52 | $27.40 | $27.48 | $26.20 | 21,959 |
| 2020-06-18 | $27.46 | $27.46 | $27.42 | $27.42 | $26.14 | 2,511 |
| 2020-06-17 | $27.35 | $27.41 | $27.35 | $27.39 | $26.11 | 2,993 |
| 2020-06-16 | $27.38 | $27.39 | $27.33 | $27.36 | $26.08 | 8,320 |
| 2020-06-15 | $27.29 | $27.40 | $27.29 | $27.38 | $26.11 | 13,285 |
| 2020-06-12 | $27.33 | $27.36 | $27.32 | $27.35 | $26.08 | 2,329 |
| 2020-06-11 | $27.56 | $27.56 | $27.28 | $27.34 | $26.06 | 7,802 |
| 2020-06-10 | $27.36 | $27.42 | $27.36 | $27.42 | $26.14 | 2,194 |
| 2020-06-09 | $27.30 | $27.34 | $27.28 | $27.29 | $26.02 | 1,663 |
| 2020-06-08 | $27.25 | $27.27 | $27.23 | $27.27 | $26.00 | 7,060 |
| 2020-06-05 | $27.23 | $27.23 | $26.99 | $27.20 | $25.93 | 28,981 |
| 2020-06-04 | $27.25 | $27.25 | $27.16 | $27.19 | $25.93 | 9,426 |
| 2020-06-03 | $27.25 | $27.25 | $27.19 | $27.21 | $25.94 | 5,891 |
| 2020-06-02 | $27.23 | $27.25 | $27.17 | $27.22 | $25.95 | 2,781 |
| 2020-06-01 | $27.27 | $27.28 | $27.20 | $27.28 | $26.01 | 3,133 |
| 2020-05-29 | $27.29 | $27.33 | $27.24 | $27.33 | $26.00 | 4,297 |
| 2020-05-28 | $27.28 | $27.28 | $27.23 | $27.23 | $25.90 | 1,431 |
| 2020-05-27 | $27.33 | $27.33 | $27.15 | $27.25 | $25.92 | 14,350 |
| 2020-05-26 | $27.23 | $27.23 | $27.18 | $27.19 | $25.87 | 3,240 |
| 2020-05-22 | $27.22 | $27.22 | $27.20 | $27.22 | $25.90 | 5,680 |
| 2020-05-21 | $27.21 | $27.21 | $27.14 | $27.17 | $25.84 | 2,376 |
| 2020-05-20 | $27.11 | $27.14 | $27.08 | $27.13 | $25.81 | 3,704 |
| 2020-05-19 | $27.06 | $27.08 | $26.99 | $27.05 | $25.73 | 6,279 |
| 2020-05-18 | $27.06 | $27.07 | $26.97 | $27.02 | $25.70 | 2,802 |
| 2020-05-15 | $27.05 | $27.90 | $27.01 | $27.04 | $25.72 | 22,224 |
| 2020-05-14 | $27.01 | $27.04 | $27.01 | $27.04 | $25.72 | 2,608 |
| 2020-05-13 | $27.01 | $27.01 | $26.92 | $26.97 | $25.66 | 8,938 |
| 2020-05-12 | $26.97 | $26.97 | $26.90 | $26.92 | $25.61 | 9,610 |
| 2020-05-11 | $26.92 | $26.95 | $26.90 | $26.90 | $25.59 | 3,120 |
| 2020-05-08 | $27.08 | $27.08 | $26.92 | $26.93 | $25.62 | 3,326 |
| 2020-05-07 | $26.97 | $27.02 | $26.92 | $27.00 | $25.68 | 4,268 |
| 2020-05-06 | $26.91 | $26.91 | $26.84 | $26.89 | $25.58 | 4,434 |
| 2020-05-05 | $26.90 | $26.98 | $26.90 | $26.93 | $25.62 | 2,532 |
| 2020-05-04 | $26.98 | $26.98 | $26.91 | $26.95 | $25.64 | 9,084 |
| 2020-05-01 | $26.97 | $26.97 | $26.87 | $26.92 | $25.61 | 9,901 |
| 2020-04-30 | $26.98 | $27.01 | $26.97 | $26.98 | $25.66 | 6,399 |
| 2020-04-29 | $26.94 | $26.98 | $26.94 | $26.98 | $25.67 | 828 |
| 2020-04-28 | $26.88 | $26.94 | $26.87 | $26.91 | $25.60 | 7,246 |
| 2020-04-27 | $26.94 | $26.94 | $26.88 | $26.89 | $25.58 | 10,629 |
| 2020-04-24 | $26.92 | $26.97 | $26.88 | $26.94 | $25.63 | 1,493 |
| 2020-04-23 | $27.02 | $27.02 | $26.94 | $26.99 | $25.62 | 5,239 |
| 2020-04-22 | $26.91 | $26.96 | $26.91 | $26.96 | $25.59 | 2,104 |
| 2020-04-21 | $27.06 | $27.06 | $26.95 | $26.98 | $25.61 | 8,310 |
| 2020-04-20 | $26.26 | $26.98 | $26.26 | $26.97 | $25.60 | 10,327 |
| 2020-04-17 | $27.00 | $27.00 | $26.92 | $26.96 | $25.59 | 8,731 |
| 2020-04-16 | $26.92 | $26.92 | $26.90 | $26.91 | $25.54 | 5,873 |
| 2020-04-15 | $26.79 | $26.85 | $26.79 | $26.85 | $25.49 | 2,527 |
| 2020-04-14 | $26.79 | $26.81 | $26.77 | $26.79 | $25.43 | 8,936 |
| 2020-04-13 | $26.71 | $26.71 | $26.62 | $26.66 | $25.31 | 6,617 |
| 2020-04-09 | $26.66 | $26.66 | $26.61 | $26.63 | $25.28 | 3,776 |
| 2020-04-08 | $26.37 | $26.40 | $26.35 | $26.37 | $25.03 | 2,247 |
| 2020-04-07 | $26.32 | $26.32 | $26.26 | $26.31 | $24.98 | 4,339 |
| 2020-04-06 | $26.33 | $26.34 | $26.28 | $26.33 | $25.00 | 4,777 |
| 2020-04-03 | $26.25 | $26.32 | $26.25 | $26.27 | $24.94 | 962 |
| 2020-04-02 | $26.36 | $26.36 | $26.29 | $26.30 | $24.97 | 1,147 |
| 2020-04-01 | $26.28 | $26.28 | $26.28 | $26.28 | $24.94 | 111 |
| 2020-03-31 | $26.37 | $26.48 | $26.37 | $26.41 | $25.01 | 4,151 |
| 2020-03-30 | $26.39 | $26.39 | $26.32 | $26.35 | $24.96 | 7,642 |
| 2020-03-27 | $26.30 | $26.33 | $26.24 | $26.30 | $24.91 | 1,693 |
| 2020-03-26 | $26.12 | $26.20 | $26.12 | $26.20 | $24.82 | 581 |
| 2020-03-25 | $25.99 | $26.09 | $25.77 | $26.05 | $24.67 | 2,151 |
| 2020-03-24 | $25.80 | $25.92 | $25.73 | $25.81 | $24.44 | 7,600 |
| 2020-03-23 | $25.37 | $25.87 | $25.37 | $25.86 | $24.50 | 4,346 |
| 2020-03-20 | $25.60 | $25.73 | $25.60 | $25.64 | $24.29 | 4,807 |
| 2020-03-19 | $25.56 | $25.79 | $25.56 | $25.60 | $24.25 | 2,932 |
| 2020-03-18 | $26.10 | $26.10 | $25.71 | $25.81 | $24.45 | 7,753 |
| 2020-03-17 | $26.56 | $26.62 | $26.21 | $26.24 | $24.86 | 13,023 |
| 2020-03-16 | $26.66 | $26.70 | $26.62 | $26.62 | $25.22 | 6,680 |
| 2020-03-13 | $26.77 | $26.90 | $26.76 | $26.83 | $25.41 | 8,355 |
| 2020-03-12 | $26.91 | $26.98 | $26.57 | $26.74 | $25.32 | 12,014 |
| 2020-03-11 | $27.30 | $27.30 | $27.04 | $27.04 | $25.62 | 1,432 |
| 2020-03-10 | $27.46 | $27.47 | $27.30 | $27.30 | $25.86 | 1,935 |
| 2020-03-09 | $27.67 | $27.69 | $27.47 | $27.49 | $26.04 | 8,210 |
| 2020-03-06 | $27.61 | $27.67 | $27.57 | $27.62 | $26.16 | 3,447 |
| 2020-03-05 | $27.49 | $27.55 | $27.49 | $27.52 | $26.06 | 3,671 |
| 2020-03-04 | $27.52 | $27.52 | $27.45 | $27.46 | $26.01 | 4,839 |
| 2020-03-03 | $27.29 | $27.46 | $27.26 | $27.40 | $25.95 | 4,267 |
| 2020-03-02 | $27.31 | $27.32 | $27.22 | $27.22 | $25.78 | 9,449 |
| 2020-02-28 | $27.17 | $27.30 | $27.17 | $27.30 | $25.81 | 5,636 |
| 2020-02-27 | $27.25 | $27.25 | $27.13 | $27.15 | $25.66 | 23,953 |
| 2020-02-26 | $26.97 | $27.23 | $26.97 | $27.18 | $25.70 | 15,838 |
| 2020-02-25 | $27.20 | $27.21 | $27.18 | $27.18 | $25.70 | 5,410 |
| 2020-02-24 | $27.20 | $27.20 | $27.16 | $27.16 | $25.68 | 11,920 |
| 2020-02-21 | $27.02 | $27.12 | $27.02 | $27.06 | $25.58 | 9,678 |
| 2020-02-20 | $27.03 | $27.05 | $26.99 | $27.03 | $25.56 | 6,927 |
| 2020-02-19 | $26.98 | $27.00 | $26.98 | $26.98 | $25.50 | 6,468 |
| 2020-02-18 | $26.98 | $27.00 | $26.97 | $26.98 | $25.51 | 23,308 |
| 2020-02-14 | $26.96 | $26.96 | $26.90 | $26.93 | $25.46 | 10,020 |
| 2020-02-13 | $26.91 | $26.93 | $26.90 | $26.91 | $25.44 | 8,924 |
| 2020-02-12 | $26.90 | $26.91 | $26.86 | $26.87 | $25.40 | 12,220 |
| 2020-02-11 | $26.92 | $26.93 | $26.92 | $26.93 | $25.46 | 15,066 |
| 2020-02-10 | $26.95 | $26.97 | $26.92 | $26.95 | $25.48 | 14,655 |
| 2020-02-07 | $26.88 | $26.93 | $26.85 | $26.89 | $25.42 | 23,645 |
| 2020-02-06 | $26.83 | $26.85 | $26.78 | $26.83 | $25.36 | 3,552 |
| 2020-02-05 | $26.81 | $26.81 | $26.79 | $26.79 | $25.32 | 2,554 |
| 2020-02-04 | $26.81 | $26.87 | $26.81 | $26.85 | $25.38 | 14,616 |
| 2020-02-03 | $26.86 | $26.95 | $26.86 | $26.92 | $25.45 | 7,446 |
| 2020-01-31 | $26.96 | $27.00 | $26.95 | $26.98 | $25.45 | 4,057 |
| 2020-01-30 | $27.07 | $27.07 | $26.95 | $26.95 | $25.43 | 12,979 |
| 2020-01-29 | $26.86 | $26.94 | $26.86 | $26.91 | $25.39 | 12,935 |
| 2020-01-28 | $26.91 | $26.91 | $26.81 | $26.85 | $25.33 | 9,418 |
| 2020-01-27 | $26.87 | $26.90 | $26.82 | $26.89 | $25.37 | 16,578 |
| 2020-01-24 | $26.77 | $26.84 | $26.77 | $26.83 | $25.31 | 5,349 |
| 2020-01-23 | $26.81 | $26.81 | $26.77 | $26.80 | $25.28 | 6,418 |
| 2020-01-22 | $26.75 | $26.76 | $26.74 | $26.75 | $25.24 | 6,131 |
| 2020-01-21 | $26.76 | $26.76 | $26.70 | $26.72 | $25.21 | 33,361 |
| 2020-01-17 | $26.67 | $26.69 | $26.61 | $26.66 | $25.15 | 16,538 |
| 2020-01-16 | $26.70 | $26.70 | $26.67 | $26.70 | $25.19 | 6,062 |
| 2020-01-15 | $26.71 | $26.71 | $26.68 | $26.69 | $25.18 | 3,237 |
| 2020-01-14 | $26.62 | $26.68 | $26.62 | $26.65 | $25.14 | 839 |
| 2020-01-13 | $26.59 | $26.66 | $26.59 | $26.63 | $25.12 | 12,463 |
| 2020-01-10 | $26.63 | $26.66 | $26.63 | $26.65 | $25.14 | 1,814 |
| 2020-01-09 | $26.53 | $26.60 | $26.53 | $26.58 | $25.07 | 4,417 |
| 2020-01-08 | $26.64 | $26.64 | $26.56 | $26.56 | $25.06 | 5,389 |
| 2020-01-07 | $26.65 | $26.65 | $26.60 | $26.62 | $25.12 | 6,795 |
| 2020-01-06 | $26.69 | $26.69 | $26.57 | $26.61 | $25.11 | 8,461 |
| 2020-01-03 | $26.65 | $26.65 | $26.59 | $26.63 | $25.12 | 3,973 |
| 2020-01-02 | $26.58 | $26.58 | $26.51 | $26.53 | $25.03 | 1,860 |
| 2019-12-31 | $26.47 | $26.52 | $26.46 | $26.49 | $24.99 | 4,094 |
| 2019-12-30 | $26.50 | $26.52 | $26.48 | $26.51 | $25.01 | 2,556 |
| 2019-12-27 | $26.62 | $26.63 | $26.59 | $26.59 | $25.03 | 3,748 |
| 2019-12-26 | $26.51 | $26.56 | $26.51 | $26.55 | $24.99 | 1,220 |
| 2019-12-24 | $26.45 | $26.52 | $26.45 | $26.49 | $24.94 | 937 |
| 2019-12-23 | $26.58 | $26.58 | $26.52 | $26.52 | $24.96 | 16,867 |
| 2019-12-20 | $26.54 | $26.56 | $26.51 | $26.55 | $24.99 | 2,709 |
| 2019-12-19 | $26.51 | $26.58 | $26.51 | $26.56 | $25.00 | 3,079 |
| 2019-12-18 | $26.58 | $26.58 | $26.50 | $26.53 | $24.97 | 2,771 |
| 2019-12-17 | $26.57 | $26.57 | $26.53 | $26.54 | $24.98 | 5,001 |
| 2019-12-16 | $26.57 | $26.57 | $26.54 | $26.55 | $24.99 | 7,183 |
| 2019-12-13 | $26.51 | $26.61 | $26.51 | $26.58 | $25.02 | 2,607 |
| 2019-12-12 | $26.62 | $26.62 | $26.51 | $26.51 | $24.95 | 12,021 |
| 2019-12-11 | $26.58 | $26.63 | $26.55 | $26.59 | $25.03 | 4,576 |
| 2019-12-10 | $26.53 | $26.53 | $26.49 | $26.52 | $24.96 | 739 |
| 2019-12-09 | $26.58 | $26.58 | $26.50 | $26.53 | $24.97 | 6,244 |
| 2019-12-06 | $26.53 | $26.53 | $26.53 | $26.53 | $24.97 | 961 |
| 2019-12-05 | $26.56 | $26.56 | $26.49 | $26.54 | $24.98 | 925 |
| 2019-12-04 | $26.63 | $26.63 | $26.57 | $26.60 | $25.04 | 5,645 |
| 2019-12-03 | $26.64 | $26.64 | $26.60 | $26.60 | $25.04 | 4,360 |
| 2019-12-02 | $26.60 | $26.60 | $26.44 | $26.48 | $24.92 | 17,222 |
| 2019-11-29 | $26.61 | $26.61 | $26.57 | $26.57 | $24.96 | 1,179 |
| 2019-11-27 | $26.65 | $26.66 | $26.62 | $26.62 | $25.00 | 3,169 |
| 2019-11-26 | $26.65 | $26.66 | $26.58 | $26.63 | $25.01 | 11,133 |
| 2019-11-25 | $26.60 | $26.62 | $26.59 | $26.61 | $24.99 | 7,012 |
| 2019-11-22 | $26.53 | $26.59 | $26.53 | $26.56 | $24.95 | 5,429 |
| 2019-11-21 | $26.60 | $26.61 | $26.56 | $26.56 | $24.95 | 2,782 |
| 2019-11-20 | $26.61 | $26.64 | $26.57 | $26.61 | $24.99 | 10,644 |
| 2019-11-19 | $26.57 | $26.59 | $26.54 | $26.56 | $24.95 | 2,333 |
| 2019-11-18 | $26.53 | $26.60 | $26.52 | $26.52 | $24.91 | 12,203 |
| 2019-11-15 | $26.55 | $26.55 | $26.55 | $26.55 | $24.94 | 3,190 |
| 2019-11-14 | $26.55 | $26.58 | $26.53 | $26.54 | $24.92 | 8,944 |
| 2019-11-13 | $26.51 | $26.51 | $26.43 | $26.47 | $24.86 | 440 |
| 2019-11-12 | $26.38 | $26.46 | $26.38 | $26.44 | $24.83 | 5,481 |
| 2019-11-11 | $26.41 | $26.45 | $26.41 | $26.42 | $24.81 | 791 |
| 2019-11-08 | $26.42 | $26.45 | $26.41 | $26.41 | $24.80 | 1,723 |
| 2019-11-07 | $26.48 | $26.48 | $26.40 | $26.41 | $24.81 | 10,631 |
| 2019-11-06 | $26.55 | $26.55 | $26.50 | $26.53 | $24.91 | 23,786 |
| 2019-11-05 | $26.49 | $26.49 | $26.46 | $26.47 | $24.86 | 1,925 |
| 2019-11-04 | $26.61 | $26.62 | $26.55 | $26.57 | $24.96 | 3,739 |
| 2019-11-01 | $26.64 | $26.69 | $26.64 | $26.68 | $25.06 | 3,928 |
| 2019-10-31 | $26.71 | $26.87 | $26.69 | $26.83 | $25.14 | 15,552 |
| 2019-10-30 | $26.55 | $26.61 | $26.55 | $26.60 | $24.93 | 11,017 |
| 2019-10-29 | $26.56 | $26.58 | $26.54 | $26.58 | $24.90 | 465 |
| 2019-10-28 | $26.59 | $26.62 | $26.58 | $26.60 | $24.92 | 545 |
| 2019-10-25 | $26.65 | $26.65 | $26.62 | $26.62 | $24.95 | 564 |
| 2019-10-24 | $26.69 | $26.69 | $26.65 | $26.65 | $24.97 | 3,970 |
| 2019-10-23 | $26.68 | $26.68 | $26.65 | $26.65 | $24.97 | 228 |
| 2019-10-22 | $26.66 | $26.66 | $26.63 | $26.63 | $24.95 | 1,616 |
| 2019-10-21 | $26.65 | $26.65 | $26.59 | $26.63 | $24.95 | 4,073 |
| 2019-10-18 | $26.64 | $26.66 | $26.64 | $26.66 | $24.98 | 517 |
| 2019-10-17 | $26.66 | $26.68 | $26.64 | $26.64 | $24.97 | 1,576 |
| 2019-10-16 | $26.63 | $26.68 | $26.62 | $26.65 | $24.97 | 3,944 |
| 2019-10-15 | $26.68 | $26.68 | $26.62 | $26.62 | $24.95 | 434 |
| 2019-10-14 | $26.63 | $26.64 | $26.60 | $26.64 | $24.96 | 1,248 |
| 2019-10-11 | $26.61 | $26.61 | $26.61 | $26.61 | $24.93 | 404 |
| 2019-10-10 | $26.77 | $26.77 | $26.67 | $26.69 | $25.01 | 3,408 |
| 2019-10-09 | $26.79 | $26.79 | $26.77 | $26.77 | $25.08 | 653 |
| 2019-10-08 | $26.84 | $26.84 | $26.78 | $26.78 | $25.10 | 1,677 |
| 2019-10-07 | $26.78 | $26.78 | $26.78 | $26.78 | $25.09 | 71 |
| 2019-10-04 | $26.82 | $26.83 | $26.79 | $26.83 | $25.14 | 854 |
| 2019-10-03 | $26.78 | $26.83 | $26.77 | $26.79 | $25.11 | 6,322 |
| 2019-10-02 | $26.70 | $26.73 | $26.70 | $26.70 | $25.02 | 801 |
| 2019-10-01 | $26.58 | $26.67 | $26.58 | $26.64 | $24.96 | 1,046 |
| 2019-09-30 | $26.66 | $26.67 | $26.66 | $26.67 | $24.93 | 2,879 |
| 2019-09-27 | $26.65 | $26.66 | $26.64 | $26.64 | $24.91 | 665 |
| 2019-09-26 | $26.62 | $26.68 | $26.62 | $26.64 | $24.91 | 553 |
| 2019-09-25 | $26.70 | $26.70 | $26.61 | $26.61 | $24.88 | 314 |
| 2019-09-24 | $26.70 | $26.73 | $26.64 | $26.70 | $24.97 | 1,433 |
| 2019-09-23 | $26.63 | $26.65 | $26.63 | $26.65 | $24.92 | 4,318 |
| 2019-09-20 | $26.55 | $26.61 | $26.55 | $26.61 | $24.88 | 3,120 |
| 2019-09-19 | $26.56 | $26.56 | $26.53 | $26.53 | $24.81 | 107 |
| 2019-09-18 | $26.60 | $26.60 | $26.53 | $26.53 | $24.80 | 1,687 |
| 2019-09-17 | $26.54 | $26.54 | $26.52 | $26.52 | $24.80 | 305 |
| 2019-09-16 | $26.42 | $26.51 | $26.42 | $26.48 | $24.76 | 4,776 |
| 2019-09-13 | $26.43 | $26.43 | $26.43 | $26.43 | $24.71 | 16 |
| 2019-09-12 | $26.54 | $26.54 | $26.52 | $26.53 | $24.80 | 763 |
| 2019-09-11 | $26.54 | $26.58 | $26.54 | $26.58 | $24.86 | 777 |
| 2019-09-10 | $26.68 | $26.68 | $26.57 | $26.57 | $24.85 | 8,400 |
| 2019-09-09 | $26.77 | $26.77 | $26.67 | $26.68 | $24.95 | 5,040 |
| 2019-09-06 | $26.76 | $26.78 | $26.76 | $26.77 | $25.03 | 570 |
| 2019-09-05 | $26.75 | $26.76 | $26.71 | $26.74 | $25.00 | 3,674 |
| 2019-09-04 | $26.82 | $26.83 | $26.82 | $26.83 | $25.08 | 300 |
| 2019-09-03 | $26.78 | $26.82 | $26.76 | $26.78 | $25.04 | 2,332 |
| 2019-08-30 | $26.82 | $26.82 | $26.82 | $26.82 | $25.06 | 100 |
| 2019-08-29 | $26.99 | $26.99 | $26.93 | $26.94 | $25.17 | 1,612 |
| 2019-08-28 | $27.01 | $27.05 | $26.99 | $27.00 | $25.22 | 828 |
| 2019-08-27 | $26.95 | $27.00 | $26.95 | $27.00 | $25.22 | 1,247 |
| 2019-08-26 | $26.99 | $26.99 | $26.92 | $26.92 | $25.15 | 835 |
| 2019-08-23 | $26.98 | $27.03 | $26.98 | $27.03 | $25.25 | 198 |
| 2019-08-22 | $26.93 | $26.93 | $26.87 | $26.87 | $25.10 | 1,317 |
| 2019-08-21 | $26.97 | $26.99 | $26.94 | $26.96 | $25.19 | 1,504 |
| 2019-08-20 | $26.97 | $26.98 | $26.97 | $26.98 | $25.20 | 577 |
| 2019-08-19 | $26.90 | $26.92 | $26.87 | $26.88 | $25.11 | 4,493 |
| 2019-08-16 | $27.02 | $27.02 | $26.99 | $27.02 | $25.24 | 725 |
| 2019-08-15 | $27.13 | $27.13 | $26.98 | $27.08 | $25.30 | 2,548 |
| 2019-08-14 | $27.00 | $27.01 | $26.91 | $26.96 | $25.19 | 33,004 |
| 2019-08-13 | $27.04 | $27.04 | $26.97 | $26.97 | $25.19 | 3,550 |
| 2019-08-12 | $26.92 | $27.04 | $26.92 | $26.95 | $25.18 | 1,947 |
| 2019-08-09 | $26.98 | $26.98 | $26.92 | $26.92 | $25.15 | 1,984 |
| 2019-08-08 | $26.99 | $26.99 | $26.96 | $26.96 | $25.18 | 244 |
| 2019-08-07 | $27.07 | $27.08 | $26.97 | $26.97 | $25.20 | 1,177 |
| 2019-08-06 | $26.86 | $26.92 | $26.85 | $26.90 | $25.13 | 988 |
| 2019-08-05 | $26.89 | $26.90 | $26.83 | $26.86 | $25.09 | 4,336 |
| 2019-08-02 | $26.69 | $26.72 | $26.69 | $26.69 | $24.93 | 8,508 |
| 2019-08-01 | $26.43 | $26.61 | $26.43 | $26.61 | $24.86 | 1,319 |
| 2019-07-31 | $26.67 | $26.70 | $26.53 | $26.53 | $24.76 | 2,922 |
| 2019-07-30 | $26.61 | $26.62 | $26.57 | $26.62 | $24.84 | 685 |
| 2019-07-29 | $26.62 | $26.65 | $26.59 | $26.65 | $24.87 | 25,218 |
| 2019-07-26 | $26.57 | $26.57 | $26.57 | $26.57 | $24.79 | 485 |
| 2019-07-25 | $26.59 | $26.60 | $26.59 | $26.60 | $24.82 | 1,047 |
| 2019-07-24 | $26.64 | $26.64 | $26.56 | $26.59 | $24.81 | 3,741 |
| 2019-07-23 | $26.53 | $26.60 | $26.51 | $26.55 | $24.77 | 3,597 |
| 2019-07-22 | $26.63 | $26.70 | $26.62 | $26.65 | $24.87 | 2,547 |
| 2019-07-19 | $26.60 | $26.66 | $26.60 | $26.66 | $24.88 | 2,096 |
| 2019-07-18 | $26.63 | $26.77 | $26.63 | $26.77 | $24.98 | 516 |
| 2019-07-17 | $26.59 | $26.63 | $26.58 | $26.61 | $24.83 | 3,441 |
| 2019-07-16 | $26.53 | $26.54 | $26.51 | $26.53 | $24.76 | 4,579 |
| 2019-07-15 | $26.59 | $26.60 | $26.55 | $26.58 | $24.80 | 2,088 |
| 2019-07-12 | $26.55 | $26.55 | $26.53 | $26.53 | $24.75 | 664 |
| 2019-07-11 | $26.54 | $26.54 | $26.48 | $26.50 | $24.73 | 3,290 |
| 2019-07-10 | $26.56 | $26.59 | $26.56 | $26.58 | $24.81 | 1,369 |
| 2019-07-09 | $26.53 | $26.58 | $26.50 | $26.55 | $24.77 | 5,554 |
| 2019-07-08 | $26.66 | $26.66 | $26.58 | $26.58 | $24.80 | 896 |
| 2019-07-05 | $26.67 | $26.67 | $26.60 | $26.64 | $24.86 | 3,369 |
| 2019-07-03 | $26.75 | $26.78 | $26.75 | $26.78 | $24.99 | 322 |
| 2019-07-02 | $26.76 | $26.76 | $26.72 | $26.72 | $24.94 | 2,875 |
| 2019-07-01 | $26.71 | $26.74 | $26.63 | $26.67 | $24.88 | 11,221 |
| 2019-06-28 | $26.79 | $26.81 | $26.79 | $26.81 | $24.99 | 444 |
| 2019-06-27 | $26.76 | $26.79 | $26.76 | $26.79 | $24.97 | 555 |
| 2019-06-26 | $26.79 | $26.79 | $26.73 | $26.73 | $24.91 | 1,015 |
| 2019-06-25 | $26.79 | $26.84 | $26.75 | $26.78 | $24.96 | 11,776 |
| 2019-06-24 | $26.72 | $26.79 | $26.72 | $26.79 | $24.97 | 1,680 |
| 2019-06-21 | $26.70 | $26.70 | $26.70 | $26.70 | $24.89 | 3 |
| 2019-06-20 | $26.61 | $26.63 | $26.61 | $26.63 | $24.82 | 814 |
| 2019-06-19 | $26.39 | $26.50 | $26.37 | $26.47 | $24.67 | 7,458 |
| 2019-06-18 | $26.35 | $26.41 | $26.35 | $26.38 | $24.59 | 688 |
| 2019-06-17 | $26.29 | $26.29 | $26.24 | $26.27 | $24.49 | 977 |
| 2019-06-14 | $26.27 | $26.31 | $26.26 | $26.28 | $24.49 | 930 |
| 2019-06-13 | $26.33 | $26.40 | $26.32 | $26.36 | $24.57 | 2,811 |
| 2019-06-12 | $26.38 | $26.38 | $26.32 | $26.35 | $24.56 | 2,812 |
| 2019-06-11 | $26.43 | $26.44 | $26.40 | $26.40 | $24.61 | 2,580 |
| 2019-06-10 | $26.39 | $26.40 | $26.33 | $26.37 | $24.58 | 2,861 |
| 2019-06-07 | $26.48 | $26.50 | $26.47 | $26.47 | $24.67 | 4,543 |
| 2019-06-06 | $26.34 | $26.34 | $26.25 | $26.31 | $24.52 | 5,195 |
| 2019-06-05 | $26.30 | $26.30 | $26.18 | $26.18 | $24.41 | 3,453 |
| 2019-06-04 | $26.14 | $26.20 | $26.11 | $26.20 | $24.42 | 2,053 |
| 2019-06-03 | $26.04 | $26.18 | $26.04 | $26.15 | $24.37 | 818 |
| 2019-05-31 | $25.92 | $26.05 | $25.92 | $26.02 | $24.23 | 7,259 |
| 2019-05-30 | $25.86 | $25.92 | $25.86 | $25.90 | $24.12 | 346 |
| 2019-05-29 | $25.91 | $25.93 | $25.88 | $25.88 | $24.09 | 1,434 |
| 2019-05-28 | $25.93 | $25.95 | $25.89 | $25.91 | $24.12 | 1,912 |
| 2019-05-24 | $25.93 | $25.93 | $25.93 | $25.93 | $24.14 | 31 |
| 2019-05-23 | $25.91 | $25.91 | $25.87 | $25.88 | $24.09 | 1,326 |
| 2019-05-22 | $25.84 | $25.84 | $25.81 | $25.81 | $24.03 | 3,157 |
| 2019-05-21 | $25.82 | $25.82 | $25.78 | $25.79 | $24.02 | 1,934 |
| 2019-05-20 | $25.78 | $25.82 | $25.78 | $25.82 | $24.04 | 739 |
| 2019-05-17 | $25.85 | $25.85 | $25.84 | $25.84 | $24.06 | 1,605 |
| 2019-05-16 | $25.90 | $25.90 | $25.86 | $25.86 | $24.08 | 909 |
| 2019-05-15 | $25.93 | $25.93 | $25.92 | $25.92 | $24.13 | 1,102 |
| 2019-05-14 | $25.87 | $25.93 | $25.87 | $25.89 | $24.11 | 1,845 |
| 2019-05-13 | $25.94 | $25.94 | $25.92 | $25.92 | $24.13 | 1,378 |
| 2019-05-10 | $25.94 | $25.94 | $25.89 | $25.90 | $24.12 | 9,157 |
| 2019-05-09 | $25.90 | $25.92 | $25.90 | $25.91 | $24.13 | 6,172 |
| 2019-05-08 | $25.88 | $25.94 | $25.85 | $25.85 | $24.07 | 5,847 |
| 2019-05-07 | $25.84 | $25.89 | $25.82 | $25.86 | $24.08 | 3,143 |
| 2019-05-06 | $25.87 | $25.89 | $25.83 | $25.86 | $24.08 | 15,958 |
| 2019-05-03 | $25.80 | $25.85 | $25.80 | $25.85 | $24.07 | 5,000 |
| 2019-05-02 | $25.82 | $25.82 | $25.78 | $25.79 | $24.01 | 2,943 |
| 2019-05-01 | $25.95 | $25.95 | $25.82 | $25.82 | $24.04 | 1,825 |
| 2019-04-30 | $25.85 | $25.92 | $25.85 | $25.92 | $24.11 | 1,711 |
| 2019-04-29 | $25.82 | $25.83 | $25.82 | $25.83 | $24.03 | 109 |
| 2019-04-26 | $25.80 | $25.85 | $25.80 | $25.81 | $24.01 | 1,775 |
| 2019-04-25 | $25.76 | $25.79 | $25.72 | $25.76 | $23.96 | 8,741 |
| 2019-04-24 | $25.87 | $25.90 | $25.81 | $25.81 | $24.00 | 9,970 |
| 2019-04-23 | $25.78 | $25.87 | $25.78 | $25.85 | $24.04 | 1,835 |
| 2019-04-22 | $25.92 | $25.92 | $25.88 | $25.90 | $24.09 | 2,861 |
| 2019-04-18 | $25.89 | $25.89 | $25.87 | $25.87 | $24.06 | 1,705 |
| 2019-04-17 | $25.92 | $25.94 | $25.91 | $25.91 | $24.10 | 2,247 |
| 2019-04-16 | $25.91 | $25.95 | $25.89 | $25.89 | $24.08 | 3,475 |
| 2019-04-15 | $25.96 | $25.96 | $25.89 | $25.92 | $24.11 | 792 |
| 2019-04-12 | $26.02 | $26.02 | $25.94 | $25.95 | $24.14 | 6,365 |
| 2019-04-11 | $25.96 | $25.96 | $25.93 | $25.93 | $24.12 | 12,447 |
| 2019-04-10 | $26.00 | $26.00 | $26.00 | $26.00 | $24.18 | 994 |
| 2019-04-09 | $25.96 | $25.98 | $25.94 | $25.94 | $24.13 | 1,565 |
| 2019-04-08 | $25.89 | $25.91 | $25.88 | $25.91 | $24.10 | 4,038 |
| 2019-04-05 | $25.82 | $25.87 | $25.80 | $25.83 | $24.03 | 22,849 |
| 2019-04-04 | $25.83 | $25.87 | $25.83 | $25.84 | $24.04 | 218 |
| 2019-04-03 | $25.79 | $25.85 | $25.79 | $25.85 | $24.04 | 916 |
| 2019-04-02 | $25.82 | $25.83 | $25.82 | $25.83 | $24.02 | 220 |
| 2019-04-01 | $25.93 | $25.93 | $25.80 | $25.83 | $24.02 | 1,419 |
| 2019-03-29 | $25.88 | $25.92 | $25.88 | $25.92 | $24.08 | 1,628 |
| 2019-03-28 | $25.95 | $25.95 | $25.94 | $25.94 | $24.10 | 209 |
| 2019-03-27 | $25.98 | $26.00 | $25.98 | $26.00 | $24.15 | 787 |
| 2019-03-26 | $26.02 | $26.02 | $25.97 | $25.97 | $24.13 | 2,074 |
| 2019-03-25 | $25.97 | $26.04 | $25.97 | $26.02 | $24.18 | 8,158 |
| 2019-03-22 | $25.98 | $25.98 | $25.93 | $25.98 | $24.14 | 3,131 |
| 2019-03-21 | $25.99 | $26.00 | $25.93 | $25.98 | $24.14 | 1,165 |
| 2019-03-20 | $25.92 | $26.06 | $25.90 | $26.06 | $24.21 | 1,239 |
| 2019-03-19 | $25.83 | $25.89 | $25.83 | $25.89 | $24.06 | 11,173 |
| 2019-03-18 | $25.84 | $25.90 | $25.84 | $25.86 | $24.03 | 2,552 |
| 2019-03-15 | $25.83 | $25.83 | $25.83 | $25.83 | $24.00 | 2,255 |
| 2019-03-14 | $25.81 | $25.81 | $25.76 | $25.76 | $23.94 | 2,055 |
| 2019-03-13 | $25.80 | $25.84 | $25.79 | $25.80 | $23.97 | 4,935 |
| 2019-03-12 | $25.72 | $25.78 | $25.72 | $25.73 | $23.91 | 539 |
| 2019-03-11 | $25.63 | $25.63 | $25.63 | $25.63 | $23.81 | 352 |
| 2019-03-08 | $25.62 | $25.64 | $25.62 | $25.64 | $23.82 | 521 |
| 2019-03-07 | $25.62 | $25.62 | $25.52 | $25.52 | $23.71 | 2,275 |
| 2019-03-06 | $25.68 | $25.69 | $25.57 | $25.63 | $23.81 | 8,376 |
| 2019-03-05 | $25.59 | $25.65 | $25.59 | $25.60 | $23.78 | 1,131 |
| 2019-03-04 | $25.66 | $25.66 | $25.62 | $25.62 | $23.80 | 1,234 |
| 2019-03-01 | $25.73 | $25.73 | $25.59 | $25.62 | $23.80 | 875 |
| 2019-02-28 | $25.70 | $25.70 | $25.70 | $25.70 | $23.85 | 113 |
| 2019-02-27 | $25.72 | $25.72 | $25.70 | $25.71 | $23.86 | 746 |
| 2019-02-26 | $25.77 | $25.85 | $25.73 | $25.80 | $23.95 | 6,462 |
| 2019-02-25 | $25.73 | $25.73 | $25.73 | $25.73 | $23.88 | 19 |
| 2019-02-22 | $25.74 | $25.75 | $25.70 | $25.70 | $23.85 | 1,003 |
| 2019-02-21 | $25.69 | $25.69 | $25.66 | $25.66 | $23.82 | 1,183 |
| 2019-02-20 | $25.67 | $25.71 | $25.65 | $25.70 | $23.85 | 3,770 |
| 2019-02-19 | $25.59 | $25.74 | $25.59 | $25.69 | $23.85 | 2,264 |
| 2019-02-15 | $25.53 | $25.66 | $25.53 | $25.61 | $23.77 | 4,151 |
| 2019-02-14 | $25.59 | $25.59 | $25.59 | $25.59 | $23.75 | 26 |
| 2019-02-13 | $25.51 | $25.51 | $25.51 | $25.51 | $23.68 | 1,210 |
| 2019-02-12 | $25.62 | $25.62 | $25.58 | $25.61 | $23.78 | 2,222 |
| 2019-02-11 | $25.48 | $25.56 | $25.46 | $25.46 | $23.63 | 2,991 |
| 2019-02-08 | $25.63 | $25.67 | $25.59 | $25.59 | $23.75 | 10,241 |
| 2019-02-07 | $25.63 | $25.69 | $25.63 | $25.67 | $23.82 | 1,094 |
| 2019-02-06 | $25.64 | $25.66 | $25.63 | $25.66 | $23.81 | 515 |
| 2019-02-05 | $25.76 | $25.76 | $25.71 | $25.71 | $23.86 | 1,516 |
| 2019-02-04 | $25.66 | $25.67 | $25.66 | $25.67 | $23.83 | 754 |
| 2019-02-01 | $25.72 | $25.79 | $25.72 | $25.77 | $23.92 | 23,015 |
| 2019-01-31 | $25.87 | $25.87 | $25.83 | $25.83 | $23.93 | 410 |
| 2019-01-30 | $25.72 | $25.82 | $25.63 | $25.82 | $23.93 | 1,729 |
| 2019-01-29 | $25.68 | $25.69 | $25.65 | $25.69 | $23.81 | 658 |
| 2019-01-28 | $25.62 | $25.72 | $25.62 | $25.67 | $23.79 | 826 |
| 2019-01-25 | $25.66 | $25.66 | $25.66 | $25.66 | $23.77 | 205 |
| 2019-01-24 | $25.50 | $25.50 | $25.50 | $25.50 | $23.63 | 54 |
| 2019-01-23 | $25.54 | $25.54 | $25.54 | $25.54 | $23.66 | 153 |
| 2019-01-22 | $25.52 | $25.52 | $25.46 | $25.52 | $23.65 | 918 |
| 2019-01-18 | $25.44 | $25.49 | $25.42 | $25.45 | $23.58 | 5,642 |
| 2019-01-17 | $25.54 | $25.57 | $25.46 | $25.51 | $23.64 | 4,940 |
| 2019-01-16 | $25.48 | $25.60 | $25.48 | $25.55 | $23.68 | 1,607 |
| 2019-01-15 | $25.51 | $25.58 | $25.51 | $25.58 | $23.70 | 1,448 |
| 2019-01-14 | $25.55 | $25.59 | $25.55 | $25.58 | $23.70 | 1,781 |
| 2019-01-11 | $25.62 | $25.66 | $25.59 | $25.61 | $23.73 | 1,890 |
| 2019-01-10 | $25.66 | $25.66 | $25.60 | $25.64 | $23.76 | 823 |
| 2019-01-09 | $25.69 | $25.69 | $25.69 | $25.69 | $23.81 | 8 |
| 2019-01-08 | $25.50 | $25.57 | $25.50 | $25.50 | $23.63 | 1,138 |
| 2019-01-07 | $25.51 | $25.57 | $25.51 | $25.56 | $23.68 | 1,703 |
| 2019-01-04 | $25.45 | $25.54 | $25.41 | $25.49 | $23.62 | 2,401 |
| 2019-01-03 | $25.52 | $25.54 | $25.52 | $25.54 | $23.67 | 194 |
| 2019-01-02 | $25.47 | $25.47 | $25.45 | $25.45 | $23.58 | 386 |
| 2018-12-31 | $25.58 | $25.61 | $25.49 | $25.59 | $23.71 | 2,381 |
| 2018-12-28 | $25.46 | $25.54 | $25.43 | $25.51 | $23.63 | 4,352 |
| 2018-12-27 | $25.38 | $25.48 | $25.38 | $25.47 | $23.60 | 1,346 |
| 2018-12-26 | $25.49 | $25.49 | $25.32 | $25.34 | $23.45 | 3,316 |
| 2018-12-24 | $25.51 | $25.51 | $25.39 | $25.46 | $23.56 | 1,672 |
| 2018-12-21 | $25.46 | $25.49 | $25.31 | $25.36 | $23.47 | 4,370 |
| 2018-12-20 | $25.48 | $25.58 | $25.48 | $25.53 | $23.63 | 1,216 |
| 2018-12-19 | $25.54 | $25.54 | $25.39 | $25.42 | $23.52 | 20,311 |
| 2018-12-18 | $25.39 | $25.46 | $25.39 | $25.44 | $23.54 | 3,467 |
| 2018-12-17 | $25.39 | $25.39 | $25.34 | $25.34 | $23.45 | 266 |
| 2018-12-14 | $25.17 | $25.31 | $25.17 | $25.28 | $23.39 | 2,423 |
| 2018-12-13 | $25.29 | $25.38 | $25.29 | $25.33 | $23.44 | 952 |
| 2018-12-12 | $25.40 | $25.40 | $25.31 | $25.34 | $23.45 | 1,315 |
| 2018-12-11 | $25.33 | $25.33 | $25.24 | $25.24 | $23.36 | 2,154 |
| 2018-12-10 | $25.31 | $25.31 | $25.24 | $25.30 | $23.41 | 820 |
| 2018-12-07 | $25.40 | $25.40 | $25.34 | $25.34 | $23.45 | 852 |
| 2018-12-06 | $25.38 | $25.40 | $25.35 | $25.35 | $23.46 | 10,431 |
| 2018-12-04 | $25.32 | $25.32 | $25.28 | $25.31 | $23.43 | 1,241 |
| 2018-12-03 | $25.30 | $25.30 | $25.30 | $25.30 | $23.42 | 270 |
| 2018-11-30 | $25.23 | $25.23 | $25.21 | $25.21 | $23.31 | 823 |
| 2018-11-29 | $25.31 | $25.31 | $25.24 | $25.29 | $23.38 | 951 |
| 2018-11-28 | $25.16 | $25.33 | $25.14 | $25.33 | $23.42 | 4,850 |
| 2018-11-27 | $25.12 | $25.15 | $25.12 | $25.14 | $23.24 | 3,544 |
| 2018-11-26 | $25.27 | $25.27 | $25.21 | $25.23 | $23.32 | 1,142 |
| 2018-11-23 | $25.29 | $25.29 | $25.29 | $25.29 | $23.38 | 1,252 |
| 2018-11-21 | $25.24 | $25.24 | $25.24 | $25.24 | $23.33 | 694 |
| 2018-11-20 | $25.28 | $25.30 | $25.24 | $25.24 | $23.33 | 1,228 |
| 2018-11-19 | $25.27 | $25.40 | $25.27 | $25.38 | $23.46 | 2,086 |
| 2018-11-16 | $25.28 | $25.28 | $25.28 | $25.28 | $23.37 | 1 |
| 2018-11-15 | $25.28 | $25.28 | $25.28 | $25.28 | $23.37 | 65 |
| 2018-11-14 | $25.17 | $25.28 | $25.15 | $25.28 | $23.37 | 1,980 |
| 2018-11-13 | $25.11 | $25.22 | $25.11 | $25.19 | $23.28 | 3,546 |
| 2018-11-12 | $25.22 | $25.22 | $25.22 | $25.22 | $23.32 | 16 |
| 2018-11-09 | $25.29 | $25.30 | $25.18 | $25.22 | $23.32 | 5,074 |
| 2018-11-08 | $25.33 | $25.39 | $25.25 | $25.28 | $23.37 | 8,358 |
| 2018-11-07 | $25.43 | $25.44 | $25.40 | $25.40 | $23.48 | 1,673 |
| 2018-11-06 | $25.29 | $25.38 | $25.29 | $25.38 | $23.46 | 817 |
| 2018-11-05 | $25.24 | $25.39 | $25.24 | $25.39 | $23.47 | 4,376 |
| 2018-11-02 | $25.30 | $25.30 | $25.25 | $25.30 | $23.39 | 8,743 |
| 2018-11-01 | $25.35 | $25.39 | $25.33 | $25.39 | $23.47 | 3,298 |
| 2018-10-31 | $25.22 | $25.28 | $25.22 | $25.22 | $23.29 | 7,466 |
| 2018-10-30 | $25.34 | $25.34 | $25.34 | $25.34 | $23.39 | 381 |
| 2018-10-29 | $25.38 | $25.42 | $25.36 | $25.36 | $23.42 | 2,950 |
| 2018-10-26 | $25.40 | $25.50 | $25.40 | $25.48 | $23.53 | 2,489 |
| 2018-10-25 | $25.36 | $25.40 | $25.36 | $25.40 | $23.45 | 2,030 |
| 2018-10-24 | $25.36 | $25.36 | $25.36 | $25.36 | $23.42 | 399 |
| 2018-10-23 | $25.44 | $25.54 | $25.44 | $25.46 | $23.51 | 3,621 |
| 2018-10-22 | $25.54 | $25.54 | $25.52 | $25.52 | $23.56 | 550 |
| 2018-10-19 | $25.56 | $25.56 | $25.56 | $25.56 | $23.60 | 991 |
| 2018-10-18 | $25.56 | $25.57 | $25.52 | $25.54 | $23.58 | 1,059 |
| 2018-10-17 | $25.56 | $25.56 | $25.56 | $25.56 | $23.60 | 707 |
| 2018-10-16 | $25.71 | $25.71 | $25.71 | $25.71 | $23.74 | 1,034 |
| 2018-10-15 | $25.59 | $25.67 | $25.57 | $25.57 | $23.61 | 7,016 |
| 2018-10-12 | $25.59 | $25.65 | $25.59 | $25.65 | $23.68 | 3,828 |
| 2018-10-11 | $25.62 | $25.65 | $25.59 | $25.59 | $23.63 | 4,173 |
| 2018-10-10 | $25.49 | $25.53 | $25.47 | $25.52 | $23.56 | 1,104 |
| 2018-10-09 | $25.45 | $25.48 | $25.45 | $25.48 | $23.53 | 321 |
| 2018-10-08 | $25.49 | $25.49 | $25.49 | $25.49 | $23.54 | 112 |
| 2018-10-05 | $25.50 | $25.53 | $25.49 | $25.49 | $23.54 | 4,821 |
| 2018-10-04 | $25.57 | $25.57 | $25.50 | $25.52 | $23.57 | 4,703 |
| 2018-10-03 | $25.68 | $25.68 | $25.58 | $25.59 | $23.63 | 1,648 |
| 2018-10-02 | $25.69 | $25.69 | $25.67 | $25.67 | $23.70 | 3,680 |
| 2018-10-01 | $25.65 | $25.73 | $25.65 | $25.73 | $23.76 | 7,635 |
| 2018-09-28 | $25.81 | $25.81 | $25.81 | $25.81 | $23.81 | 876 |
| 2018-09-27 | $25.96 | $25.96 | $25.96 | $25.96 | $23.95 | 170 |
| 2018-09-26 | $25.96 | $25.96 | $25.96 | $25.96 | $23.95 | 157 |
| 2018-09-25 | $25.96 | $25.96 | $25.96 | $25.96 | $23.95 | 6 |
| 2018-09-24 | $26.01 | $26.01 | $25.93 | $25.96 | $23.95 | 3,300 |
| 2018-09-21 | $25.98 | $26.00 | $25.89 | $25.92 | $23.91 | 3,771 |
| 2018-09-20 | $25.90 | $26.00 | $25.90 | $26.00 | $23.98 | 7,721 |
| 2018-09-19 | $25.78 | $25.79 | $25.78 | $25.79 | $23.79 | 541 |
| 2018-09-18 | $25.83 | $25.83 | $25.83 | $25.83 | $23.83 | 50 |
| 2018-09-17 | $25.91 | $25.92 | $25.83 | $25.83 | $23.83 | 3,474 |
| 2018-09-14 | $25.87 | $25.87 | $25.81 | $25.84 | $23.84 | 1,685 |
| 2018-09-13 | $25.97 | $25.97 | $25.97 | $25.97 | $23.96 | 394 |
| 2018-09-12 | $25.73 | $25.89 | $25.73 | $25.83 | $23.83 | 1,247 |
| 2018-09-11 | $25.77 | $25.77 | $25.77 | $25.77 | $23.78 | 430 |
| 2018-09-10 | $25.78 | $25.82 | $25.74 | $25.82 | $23.82 | 6,690 |
| 2018-09-07 | $25.71 | $25.71 | $25.71 | $25.71 | $23.72 | 2,656 |
| 2018-09-06 | $25.88 | $25.90 | $25.84 | $25.89 | $23.89 | 2,056 |
| 2018-09-05 | $25.82 | $25.86 | $25.80 | $25.82 | $23.82 | 4,396 |
| 2018-09-04 | $25.78 | $25.78 | $25.78 | $25.78 | $23.78 | 965 |
| 2018-08-31 | $25.87 | $25.98 | $25.87 | $25.89 | $23.86 | 9,683 |
| 2018-08-30 | $25.99 | $25.99 | $25.95 | $25.97 | $23.94 | 8,476 |
| 2018-08-29 | $25.97 | $25.99 | $25.92 | $25.99 | $23.95 | 1,931 |
| 2018-08-28 | $25.97 | $26.04 | $25.97 | $26.02 | $23.98 | 3,069 |
| 2018-08-27 | $25.99 | $26.03 | $25.99 | $26.03 | $23.99 | 969 |
| 2018-08-24 | $25.95 | $26.00 | $25.95 | $25.97 | $23.93 | 7,088 |
| 2018-08-23 | $25.82 | $25.84 | $25.82 | $25.84 | $23.81 | 1,780 |
| 2018-08-22 | $25.96 | $25.96 | $25.96 | $25.96 | $23.93 | 481 |
| 2018-08-21 | $25.87 | $25.96 | $25.87 | $25.92 | $23.89 | 2,584 |
| 2018-08-20 | $25.77 | $25.82 | $25.77 | $25.82 | $23.80 | 1,488 |
| 2018-08-17 | $25.73 | $25.73 | $25.64 | $25.64 | $23.63 | 1,420 |
| 2018-08-16 | $25.60 | $25.60 | $25.60 | $25.60 | $23.59 | 4 |
| 2018-08-15 | $25.57 | $25.60 | $25.53 | $25.60 | $23.59 | 3,501 |
| 2018-08-14 | $25.66 | $25.66 | $25.55 | $25.60 | $23.59 | 8,259 |
| 2018-08-13 | $25.62 | $25.71 | $25.58 | $25.67 | $23.66 | 3,519 |
| 2018-08-10 | $25.70 | $25.72 | $25.69 | $25.69 | $23.68 | 1,038 |
| 2018-08-09 | $25.90 | $25.90 | $25.83 | $25.85 | $23.83 | 1,711 |
| 2018-08-08 | $25.91 | $25.92 | $25.90 | $25.90 | $23.87 | 2,643 |
| 2018-08-07 | $25.90 | $25.90 | $25.85 | $25.85 | $23.83 | 707 |
| 2018-08-06 | $25.85 | $25.85 | $25.84 | $25.84 | $23.82 | 1,363 |
| 2018-08-03 | $25.85 | $25.89 | $25.85 | $25.87 | $23.84 | 453 |
| 2018-08-02 | $25.87 | $25.87 | $25.82 | $25.82 | $23.80 | 1,890 |
| 2018-08-01 | $25.89 | $25.97 | $25.89 | $25.96 | $23.92 | 2,088 |
| 2018-07-31 | $26.09 | $26.09 | $26.04 | $26.07 | $24.00 | 1,314 |
| 2018-07-30 | $25.96 | $26.08 | $25.96 | $26.00 | $23.94 | 7,977 |
| 2018-07-27 | $26.05 | $26.05 | $24.66 | $25.95 | $23.89 | 77,705 |
| 2018-07-26 | $26.10 | $26.10 | $26.03 | $26.03 | $23.97 | 1,642 |
| 2018-07-25 | $26.10 | $26.13 | $26.04 | $26.13 | $24.06 | 1,234 |
| 2018-07-24 | $26.03 | $26.10 | $25.98 | $26.08 | $24.01 | 12,160 |
| 2018-07-23 | $26.03 | $26.06 | $25.97 | $25.97 | $23.91 | 2,202 |
| 2018-07-20 | $26.07 | $26.14 | $26.07 | $26.14 | $24.07 | 1,053 |
| 2018-07-19 | $26.00 | $26.05 | $26.00 | $26.05 | $23.99 | 1,013 |
| 2018-07-18 | $26.05 | $26.09 | $26.05 | $26.07 | $24.00 | 12,875 |
| 2018-07-17 | $26.07 | $26.07 | $26.07 | $26.07 | $24.01 | 207 |
| 2018-07-16 | $26.15 | $26.16 | $26.07 | $26.16 | $24.09 | 3,692 |
| 2018-07-13 | $26.09 | $26.13 | $26.09 | $26.13 | $24.06 | 882 |
| 2018-07-12 | $26.12 | $26.12 | $26.09 | $26.09 | $24.02 | 449 |
| 2018-07-11 | $26.08 | $26.08 | $26.08 | $26.08 | $24.01 | 177 |
| 2018-07-10 | $26.05 | $26.05 | $26.05 | $26.05 | $23.99 | 523 |
| 2018-07-09 | $26.14 | $26.19 | $26.14 | $26.18 | $24.11 | 4,274 |
| 2018-07-06 | $26.22 | $26.22 | $26.12 | $26.12 | $24.05 | 1,407 |
| 2018-07-05 | $26.02 | $26.08 | $26.01 | $26.08 | $24.01 | 8,508 |
| 2018-07-03 | $26.05 | $26.05 | $25.99 | $25.99 | $23.93 | 1,398 |
| 2018-07-02 | $25.93 | $25.94 | $25.87 | $25.94 | $23.88 | 8,925 |
| 2018-06-29 | $25.97 | $26.00 | $25.97 | $26.00 | $23.92 | 665 |
| 2018-06-28 | $25.84 | $25.90 | $25.83 | $25.85 | $23.78 | 4,714 |
| 2018-06-27 | $25.83 | $25.88 | $25.81 | $25.84 | $23.77 | 1,598 |
| 2018-06-26 | $25.93 | $26.00 | $25.91 | $25.98 | $23.90 | 5,629 |
| 2018-06-25 | $26.00 | $26.00 | $25.99 | $25.99 | $23.91 | 853 |
| 2018-06-22 | $26.00 | $26.00 | $25.92 | $25.92 | $23.84 | 1,551 |
| 2018-06-21 | $25.87 | $25.95 | $25.87 | $25.95 | $23.87 | 4,090 |
| 2018-06-20 | $25.82 | $25.82 | $25.82 | $25.82 | $23.75 | 2,061 |
| 2018-06-19 | $25.84 | $25.88 | $25.83 | $25.83 | $23.76 | 2,152 |
| 2018-06-18 | $25.90 | $25.91 | $25.85 | $25.88 | $23.81 | 1,619 |
| 2018-06-15 | $25.90 | $25.90 | $25.90 | $25.90 | $23.83 | 792 |
| 2018-06-14 | $25.87 | $25.87 | $25.87 | $25.87 | $23.80 | 618 |
| 2018-06-13 | $25.98 | $26.04 | $25.98 | $26.04 | $23.95 | 3,502 |
| 2018-06-12 | $26.04 | $26.04 | $25.94 | $25.95 | $23.87 | 7,943 |
| 2018-06-11 | $25.99 | $26.04 | $25.99 | $26.04 | $23.95 | 851 |
| 2018-06-08 | $26.00 | $26.07 | $26.00 | $26.03 | $23.94 | 1,787 |
| 2018-06-07 | $26.03 | $26.12 | $26.03 | $26.11 | $24.02 | 4,088 |
| 2018-06-06 | $26.09 | $26.09 | $26.03 | $26.03 | $23.94 | 493 |
| 2018-06-05 | $26.07 | $26.09 | $26.07 | $26.08 | $23.99 | 1,952 |
| 2018-06-04 | $26.08 | $26.08 | $25.95 | $26.03 | $23.94 | 10,027 |
| 2018-06-01 | $25.99 | $25.99 | $25.96 | $25.96 | $23.88 | 624 |
| 2018-05-31 | $26.08 | $26.08 | $26.01 | $26.02 | $23.91 | 805 |
| 2018-05-30 | $25.90 | $26.02 | $25.90 | $26.01 | $23.90 | 3,351 |
| 2018-05-29 | $25.92 | $25.94 | $25.87 | $25.90 | $23.80 | 6,650 |
| 2018-05-25 | $25.98 | $26.04 | $25.98 | $26.04 | $23.93 | 415 |
| 2018-05-24 | $26.04 | $26.07 | $26.04 | $26.07 | $23.96 | 808 |
| 2018-05-23 | $25.97 | $25.97 | $25.90 | $25.90 | $23.80 | 4,705 |
| 2018-05-22 | $26.04 | $26.13 | $26.02 | $26.09 | $23.98 | 3,242 |
| 2018-05-21 | $26.02 | $26.04 | $26.01 | $26.04 | $23.93 | 811 |
| 2018-05-18 | $26.01 | $26.07 | $25.99 | $26.06 | $23.95 | 2,971 |
| 2018-05-17 | $26.00 | $26.05 | $25.97 | $26.05 | $23.94 | 664 |
| 2018-05-16 | $26.10 | $26.11 | $26.03 | $26.09 | $23.98 | 8,048 |
| 2018-05-15 | $26.12 | $26.17 | $26.07 | $26.09 | $23.98 | 3,049 |
| 2018-05-14 | $26.34 | $26.38 | $26.34 | $26.34 | $24.21 | 765 |
| 2018-05-11 | $26.34 | $26.41 | $26.32 | $26.32 | $24.19 | 2,232 |
| 2018-05-10 | $26.27 | $26.32 | $26.24 | $26.32 | $24.19 | 520 |
| 2018-05-09 | $26.16 | $26.26 | $26.16 | $26.24 | $24.12 | 3,259 |
| 2018-05-08 | $26.21 | $26.24 | $26.15 | $26.15 | $24.03 | 1,482 |
| 2018-05-07 | $26.29 | $26.37 | $26.29 | $26.37 | $24.23 | 1,949 |
| 2018-05-04 | $26.41 | $26.41 | $26.33 | $26.33 | $24.20 | 643 |
| 2018-05-03 | $26.42 | $26.46 | $26.42 | $26.46 | $24.32 | 610 |
| 2018-05-02 | $26.44 | $26.45 | $26.35 | $26.35 | $24.22 | 5,867 |
| 2018-05-01 | $26.49 | $26.49 | $26.35 | $26.40 | $24.26 | 8,688 |
| 2018-04-30 | $26.52 | $26.65 | $26.52 | $26.62 | $24.44 | 17,530 |
| 2018-04-27 | $26.57 | $26.67 | $26.57 | $26.67 | $24.49 | 3,882 |
| 2018-04-26 | $26.63 | $26.63 | $26.63 | $26.63 | $24.45 | 470 |
| 2018-04-25 | $26.70 | $26.70 | $26.68 | $26.68 | $24.50 | 4,533 |
| 2018-04-24 | $26.73 | $26.80 | $26.68 | $26.71 | $24.53 | 5,792 |
| 2018-04-23 | $26.81 | $26.81 | $26.70 | $26.71 | $24.52 | 10,139 |
| 2018-04-20 | $26.92 | $26.92 | $26.87 | $26.90 | $24.70 | 1,982 |
| 2018-04-19 | $27.06 | $27.10 | $27.01 | $27.02 | $24.81 | 6,072 |
| 2018-04-18 | $27.20 | $27.20 | $27.16 | $27.18 | $24.96 | 3,467 |
| 2018-04-17 | $27.07 | $27.20 | $27.07 | $27.12 | $24.90 | 2,132 |
| 2018-04-16 | $27.15 | $27.15 | $27.15 | $27.15 | $24.93 | 336 |
| 2018-04-13 | $27.06 | $27.10 | $27.02 | $27.03 | $24.82 | 1,591 |
| 2018-04-12 | $27.09 | $27.09 | $27.05 | $27.05 | $24.84 | 410 |
| 2018-04-11 | $27.11 | $27.17 | $27.11 | $27.12 | $24.90 | 3,306 |
| 2018-04-10 | $27.10 | $27.13 | $27.10 | $27.13 | $24.91 | 1,896 |
| 2018-04-09 | $27.08 | $27.08 | $27.05 | $27.06 | $24.84 | 2,367 |
| 2018-04-06 | $26.96 | $27.01 | $26.96 | $27.01 | $24.80 | 399 |
| 2018-04-05 | $26.88 | $26.88 | $26.88 | $26.88 | $24.68 | 343 |
| 2018-04-04 | $26.98 | $27.04 | $26.98 | $27.04 | $24.83 | 2,791 |
| 2018-04-03 | $27.01 | $27.01 | $26.95 | $27.00 | $24.79 | 3,363 |
| 2018-04-02 | $27.01 | $27.04 | $27.01 | $27.02 | $24.81 | 1,847 |
| 2018-03-29 | $27.10 | $27.10 | $27.10 | $27.10 | $24.86 | 3,548 |
| 2018-03-28 | $27.12 | $27.12 | $27.12 | $27.12 | $24.88 | 1,652 |
| 2018-03-27 | $27.19 | $27.21 | $27.19 | $27.21 | $24.96 | 2,199 |
| 2018-03-26 | $27.01 | $27.01 | $27.01 | $27.01 | $24.78 | 178 |
| 2018-03-23 | $27.07 | $27.09 | $27.01 | $27.01 | $24.78 | 2,357 |
| 2018-03-22 | $27.05 | $27.06 | $27.02 | $27.04 | $24.81 | 11,608 |
| 2018-03-21 | $26.91 | $27.04 | $26.91 | $26.99 | $24.76 | 3,223 |
| 2018-03-20 | $26.94 | $26.95 | $26.90 | $26.90 | $24.68 | 5,603 |
| 2018-03-19 | $27.07 | $27.08 | $27.07 | $27.08 | $24.84 | 1,444 |
| 2018-03-16 | $26.95 | $26.95 | $26.95 | $26.95 | $24.72 | 1,660 |
| 2018-03-15 | $27.10 | $27.10 | $27.01 | $27.01 | $24.77 | 2,326 |
| 2018-03-14 | $27.10 | $27.14 | $27.08 | $27.14 | $24.90 | 2,884 |
| 2018-03-13 | $27.04 | $27.15 | $27.04 | $27.13 | $24.89 | 3,209 |
| 2018-03-12 | $27.03 | $27.08 | $27.01 | $27.07 | $24.83 | 2,345 |
| 2018-03-09 | $27.01 | $27.01 | $26.98 | $26.98 | $24.75 | 577 |
| 2018-03-08 | $27.04 | $27.04 | $26.97 | $27.02 | $24.79 | 1,263 |
| 2018-03-07 | $27.10 | $27.10 | $27.10 | $27.10 | $24.86 | 2,970 |
| 2018-03-06 | $27.10 | $27.10 | $27.05 | $27.09 | $24.85 | 5,982 |
| 2018-03-05 | $27.00 | $27.00 | $26.94 | $26.96 | $24.73 | 6,316 |
| 2018-03-02 | $26.98 | $27.01 | $26.90 | $27.01 | $24.78 | 5,143 |
| 2018-03-01 | $26.83 | $26.98 | $26.80 | $26.98 | $24.75 | 33,077 |
| 2018-02-28 | $26.81 | $26.87 | $26.81 | $26.87 | $24.63 | 812 |
| 2018-02-27 | $27.02 | $27.02 | $26.84 | $26.90 | $24.66 | 7,611 |
| 2018-02-26 | $27.00 | $27.05 | $27.00 | $27.05 | $24.79 | 13,156 |
| 2018-02-23 | $26.96 | $27.02 | $26.96 | $27.02 | $24.77 | 1,034 |
| 2018-02-22 | $26.95 | $26.98 | $26.89 | $26.96 | $24.72 | 974 |
| 2018-02-21 | $26.95 | $26.95 | $26.89 | $26.89 | $24.65 | 1,025 |
| 2018-02-20 | $27.04 | $27.04 | $26.99 | $26.99 | $24.74 | 1,592 |
| 2018-02-16 | $27.13 | $27.14 | $27.06 | $27.09 | $24.83 | 1,121 |
| 2018-02-15 | $27.15 | $27.19 | $27.14 | $27.19 | $24.92 | 800 |
| 2018-02-14 | $27.04 | $27.05 | $27.04 | $27.05 | $24.79 | 329 |
| 2018-02-13 | $26.98 | $26.98 | $26.98 | $26.98 | $24.73 | 428 |
| 2018-02-12 | $26.83 | $26.86 | $26.83 | $26.86 | $24.62 | 3,482 |
| 2018-02-09 | $26.85 | $26.85 | $26.82 | $26.82 | $24.58 | 746 |
| 2018-02-08 | $26.92 | $26.92 | $26.89 | $26.89 | $24.64 | 2,921 |
| 2018-02-07 | $27.10 | $27.10 | $26.88 | $26.88 | $24.64 | 2,483 |
| 2018-02-06 | $27.07 | $27.19 | $27.05 | $27.15 | $24.89 | 29,137 |
| 2018-02-05 | $27.15 | $27.19 | $27.13 | $27.18 | $24.92 | 5,491 |
| 2018-02-02 | $27.20 | $27.27 | $27.18 | $27.24 | $24.97 | 4,247 |
| 2018-02-01 | $27.38 | $27.41 | $27.38 | $27.40 | $25.11 | 3,806 |
| 2018-01-31 | $27.30 | $27.32 | $27.25 | $27.28 | $24.98 | 2,789 |
| 2018-01-30 | $27.35 | $27.35 | $27.24 | $27.27 | $24.97 | 15,224 |
| 2018-01-29 | $27.24 | $27.28 | $27.19 | $27.28 | $24.98 | 7,453 |
| 2018-01-26 | $27.38 | $27.38 | $27.36 | $27.36 | $25.05 | 1,597 |
| 2018-01-25 | $27.46 | $27.50 | $27.46 | $27.50 | $25.18 | 538 |
| 2018-01-24 | $27.32 | $27.42 | $27.32 | $27.40 | $25.09 | 10,126 |
| 2018-01-23 | $27.23 | $27.27 | $27.23 | $27.25 | $24.95 | 3,634 |
| 2018-01-22 | $27.18 | $27.21 | $27.14 | $27.21 | $24.92 | 3,068 |
| 2018-01-19 | $27.16 | $27.18 | $27.13 | $27.15 | $24.86 | 8,576 |
| 2018-01-18 | $27.20 | $27.22 | $27.17 | $27.17 | $24.88 | 19,520 |
| 2018-01-17 | $27.18 | $27.24 | $27.13 | $27.17 | $24.88 | 14,335 |
| 2018-01-16 | $27.19 | $27.27 | $27.17 | $27.25 | $24.95 | 15,521 |
| 2018-01-12 | $26.98 | $27.12 | $26.98 | $27.10 | $24.81 | 4,778 |
| 2018-01-11 | $26.90 | $26.93 | $26.89 | $26.89 | $24.62 | 2,357 |
| 2018-01-10 | $26.87 | $26.87 | $26.87 | $26.87 | $24.60 | 378 |
| 2018-01-09 | $26.90 | $26.90 | $26.81 | $26.86 | $24.60 | 3,130 |
| 2018-01-08 | $26.98 | $26.98 | $26.91 | $26.96 | $24.69 | 8,993 |
| 2018-01-05 | $27.00 | $27.02 | $26.98 | $27.02 | $24.74 | 3,487 |
| 2018-01-04 | $27.07 | $27.08 | $26.98 | $27.08 | $24.80 | 11,168 |
| 2018-01-03 | $26.99 | $27.01 | $26.94 | $27.00 | $24.72 | 3,289 |
| 2018-01-02 | $27.03 | $27.03 | $27.00 | $27.03 | $24.75 | 5,863 |
| 2017-12-29 | $26.91 | $27.01 | $26.91 | $26.99 | $24.71 | 3,486 |
| 2017-12-28 | $26.86 | $26.90 | $26.85 | $26.85 | $24.59 | 7,830 |
| 2017-12-27 | $26.86 | $26.86 | $26.86 | $26.86 | $24.60 | 6,025 |
| 2017-12-26 | $26.79 | $27.25 | $26.79 | $27.25 | $24.93 | 4,615 |
| 2017-12-22 | $27.33 | $27.33 | $26.69 | $26.77 | $24.49 | 3,783 |
| 2017-12-21 | $26.76 | $26.79 | $26.76 | $26.78 | $24.51 | 8,987 |
| 2017-12-20 | $26.79 | $26.80 | $26.72 | $26.72 | $24.45 | 2,156 |
| 2017-12-19 | $26.77 | $26.81 | $26.71 | $26.75 | $24.47 | 11,562 |
| 2017-12-18 | $26.78 | $26.83 | $26.78 | $26.79 | $24.51 | 4,981 |
| 2017-12-15 | $26.79 | $26.80 | $26.72 | $26.79 | $24.51 | 12,024 |
| 2017-12-14 | $26.82 | $26.84 | $26.74 | $26.84 | $24.56 | 2,208 |
| 2017-12-13 | $26.72 | $26.88 | $26.72 | $26.88 | $24.59 | 3,125 |
| 2017-12-12 | $26.74 | $26.74 | $26.63 | $26.74 | $24.46 | 16,019 |
| 2017-12-11 | $26.82 | $26.83 | $26.75 | $26.82 | $24.54 | 2,028 |
| 2017-12-08 | $26.80 | $26.80 | $26.70 | $26.79 | $24.51 | 975 |
| 2017-12-07 | $26.84 | $26.84 | $26.80 | $26.81 | $24.53 | 1,826 |
| 2017-12-06 | $26.82 | $26.85 | $26.82 | $26.85 | $24.57 | 924 |
| 2017-12-05 | $26.84 | $26.88 | $26.84 | $26.86 | $24.57 | 3,224 |
| 2017-12-04 | $26.88 | $26.88 | $26.85 | $26.85 | $24.56 | 1,389 |
| 2017-12-01 | $26.85 | $27.02 | $26.85 | $27.02 | $24.72 | 2,046 |
| 2017-11-30 | $26.89 | $27.04 | $26.89 | $27.00 | $24.61 | 943 |
| 2017-11-29 | $26.92 | $26.95 | $26.89 | $26.93 | $24.54 | 5,582 |
| 2017-11-28 | $27.05 | $27.05 | $26.94 | $26.96 | $24.57 | 5,786 |
| 2017-11-27 | $27.06 | $27.06 | $27.03 | $27.06 | $24.66 | 3,466 |
| 2017-11-24 | $26.85 | $26.85 | $26.85 | $26.85 | $24.47 | 6 |
| 2017-11-22 | $26.85 | $26.85 | $26.85 | $26.85 | $24.47 | 459 |
| 2017-11-21 | $26.82 | $26.83 | $26.80 | $26.83 | $24.45 | 3,947 |
| 2017-11-20 | $26.72 | $26.79 | $26.72 | $26.79 | $24.42 | 1,150 |
| 2017-11-17 | $26.81 | $26.81 | $26.81 | $26.81 | $24.43 | 4 |
| 2017-11-16 | $26.85 | $26.85 | $26.74 | $26.81 | $24.43 | 3,132 |
| 2017-11-15 | $26.82 | $26.82 | $26.82 | $26.82 | $24.44 | 123 |
| 2017-11-14 | $26.76 | $26.82 | $26.76 | $26.82 | $24.44 | 2,013 |
| 2017-11-13 | $26.59 | $26.59 | $26.58 | $26.58 | $24.22 | 1,676 |
| 2017-11-10 | $26.64 | $26.68 | $26.63 | $26.64 | $24.28 | 1,241 |
| 2017-11-09 | $26.66 | $26.69 | $26.65 | $26.68 | $24.32 | 1,616 |
| 2017-11-08 | $26.73 | $26.73 | $26.65 | $26.65 | $24.29 | 4,883 |
| 2017-11-07 | $26.60 | $26.72 | $26.60 | $26.72 | $24.35 | 3,785 |
| 2017-11-06 | $26.60 | $26.66 | $26.60 | $26.66 | $24.30 | 348 |
| 2017-11-03 | $26.68 | $26.69 | $26.68 | $26.69 | $24.32 | 1,578 |
| 2017-11-02 | $26.74 | $26.75 | $26.68 | $26.75 | $24.38 | 4,201 |
| 2017-11-01 | $26.66 | $26.69 | $26.66 | $26.66 | $24.30 | 1,706 |
| 2017-10-31 | $26.67 | $26.67 | $26.67 | $26.67 | $24.28 | 385 |
| 2017-10-30 | $26.62 | $26.74 | $26.62 | $26.72 | $24.33 | 3,818 |
| 2017-10-27 | $26.62 | $26.62 | $26.60 | $26.60 | $24.22 | 368 |
| 2017-10-26 | $26.80 | $26.80 | $26.65 | $26.65 | $24.27 | 6,954 |
| 2017-10-25 | $26.77 | $26.81 | $26.77 | $26.78 | $24.38 | 706 |
| 2017-10-24 | $26.78 | $26.79 | $26.75 | $26.76 | $24.37 | 2,023 |
| 2017-10-23 | $26.82 | $26.82 | $26.77 | $26.82 | $24.42 | 2,032 |
| 2017-10-20 | $26.84 | $26.85 | $26.81 | $26.81 | $24.41 | 5,058 |
| 2017-10-19 | $27.01 | $27.01 | $26.98 | $26.98 | $24.57 | 581 |
| 2017-10-18 | $26.90 | $26.90 | $26.90 | $26.90 | $24.49 | 2,038 |
| 2017-10-17 | $26.90 | $26.93 | $26.81 | $26.91 | $24.50 | 1,912 |
| 2017-10-16 | $26.96 | $26.99 | $26.96 | $26.99 | $24.57 | 2,309 |
| 2017-10-13 | $27.03 | $27.03 | $26.96 | $26.97 | $24.56 | 4,786 |
| 2017-10-12 | $26.93 | $26.93 | $26.89 | $26.92 | $24.51 | 1,421 |
| 2017-10-11 | $26.92 | $26.93 | $26.90 | $26.93 | $24.52 | 3,409 |
| 2017-10-10 | $26.85 | $26.87 | $26.83 | $26.85 | $24.45 | 871 |
| 2017-10-09 | $26.76 | $26.80 | $26.76 | $26.80 | $24.40 | 538 |
| 2017-10-06 | $26.69 | $26.69 | $26.69 | $26.69 | $24.30 | 151 |
| 2017-10-05 | $26.75 | $26.75 | $26.71 | $26.72 | $24.33 | 3,689 |
| 2017-10-04 | $26.79 | $26.81 | $26.76 | $26.81 | $24.41 | 4,544 |
| 2017-10-03 | $26.76 | $26.78 | $26.76 | $26.76 | $24.36 | 1,429 |
| 2017-10-02 | $26.79 | $26.79 | $26.72 | $26.72 | $24.33 | 1,362 |
| 2017-09-29 | $26.88 | $26.88 | $26.85 | $26.85 | $24.43 | 343 |
| 2017-09-28 | $26.81 | $26.85 | $26.79 | $26.83 | $24.41 | 2,555 |
| 2017-09-27 | $26.74 | $26.79 | $26.73 | $26.79 | $24.37 | 1,470 |
| 2017-09-26 | $26.93 | $26.94 | $26.89 | $26.94 | $24.51 | 1,436 |
| 2017-09-25 | $27.03 | $27.03 | $27.01 | $27.01 | $24.57 | 1,351 |
| 2017-09-22 | $27.13 | $27.13 | $27.09 | $27.10 | $24.66 | 1,128 |
| 2017-09-21 | $27.05 | $27.08 | $27.00 | $27.06 | $24.62 | 10,268 |
| 2017-09-20 | $27.19 | $27.21 | $27.17 | $27.21 | $24.76 | 2,627 |
| 2017-09-19 | $27.13 | $27.17 | $27.13 | $27.14 | $24.69 | 1,762 |
| 2017-09-18 | $27.09 | $27.10 | $27.06 | $27.06 | $24.62 | 997 |
| 2017-09-15 | $27.16 | $27.16 | $27.13 | $27.13 | $24.68 | 1,622 |
| 2017-09-14 | $27.06 | $27.09 | $27.06 | $27.09 | $24.65 | 1,814 |
| 2017-09-13 | $27.14 | $27.14 | $27.06 | $27.06 | $24.62 | 811 |
| 2017-09-12 | $27.20 | $27.20 | $27.19 | $27.19 | $24.74 | 1,909 |
| 2017-09-11 | $27.28 | $27.29 | $27.24 | $27.24 | $24.78 | 1,506 |
| 2017-09-08 | $27.42 | $27.42 | $27.38 | $27.40 | $24.93 | 1,851 |
| 2017-09-07 | $27.38 | $27.40 | $27.34 | $27.40 | $24.93 | 4,838 |
| 2017-09-06 | $27.21 | $27.21 | $27.12 | $27.17 | $24.72 | 3,890 |
| 2017-09-05 | $27.12 | $27.19 | $27.12 | $27.19 | $24.74 | 999 |
| 2017-09-01 | $27.08 | $27.08 | $27.04 | $27.06 | $24.62 | 2,929 |
| 2017-08-31 | $27.09 | $27.19 | $27.09 | $27.19 | $24.72 | 3,944 |
| 2017-08-30 | $27.16 | $27.18 | $27.16 | $27.16 | $24.69 | 1,262 |
| 2017-08-29 | $27.35 | $27.35 | $27.28 | $27.28 | $24.80 | 5,341 |
| 2017-08-28 | $27.19 | $27.19 | $27.19 | $27.19 | $24.72 | 198 |
| 2017-08-25 | $27.03 | $27.08 | $27.03 | $27.08 | $24.62 | 966 |
| 2017-08-24 | $26.96 | $26.98 | $26.96 | $26.98 | $24.53 | 1,547 |
| 2017-08-23 | $26.96 | $26.98 | $26.95 | $26.98 | $24.53 | 2,413 |
| 2017-08-22 | $26.89 | $26.90 | $26.85 | $26.87 | $24.43 | 5,801 |
| 2017-08-21 | $26.94 | $26.99 | $26.94 | $26.99 | $24.54 | 1,680 |
| 2017-08-18 | $26.87 | $26.89 | $26.85 | $26.89 | $24.45 | 2,478 |
| 2017-08-17 | $26.80 | $26.84 | $26.80 | $26.84 | $24.40 | 1,194 |
| 2017-08-16 | $26.72 | $26.87 | $26.72 | $26.86 | $24.42 | 1,888 |
| 2017-08-15 | $26.75 | $26.81 | $26.70 | $26.76 | $24.33 | 3,508 |
| 2017-08-14 | $26.92 | $26.93 | $26.88 | $26.90 | $24.46 | 20,083 |
| 2017-08-11 | $26.96 | $27.00 | $26.94 | $27.00 | $24.55 | 5,457 |
| 2017-08-10 | $26.85 | $26.91 | $26.85 | $26.91 | $24.47 | 2,780 |
| 2017-08-09 | $26.80 | $26.86 | $26.80 | $26.85 | $24.41 | 6,720 |
| 2017-08-08 | $26.87 | $26.87 | $26.77 | $26.81 | $24.38 | 1,904 |
| 2017-08-07 | $26.86 | $26.88 | $26.85 | $26.88 | $24.44 | 3,987 |
| 2017-08-04 | $26.95 | $26.95 | $26.81 | $26.86 | $24.42 | 4,236 |
| 2017-08-03 | $26.97 | $27.03 | $26.97 | $27.03 | $24.58 | 4,120 |
| 2017-08-02 | $26.85 | $26.98 | $26.85 | $26.96 | $24.52 | 2,882 |
| 2017-08-01 | $26.89 | $26.93 | $26.88 | $26.91 | $24.47 | 7,378 |
| 2017-07-31 | $26.83 | $26.91 | $26.82 | $26.91 | $24.45 | 8,010 |
| 2017-07-28 | $26.75 | $26.80 | $26.75 | $26.76 | $24.31 | 4,164 |
| 2017-07-27 | $26.70 | $26.72 | $26.64 | $26.68 | $24.24 | 30,473 |
| 2017-07-26 | $26.59 | $26.78 | $26.59 | $26.76 | $24.31 | 3,719 |
| 2017-07-25 | $26.67 | $26.67 | $26.59 | $26.59 | $24.15 | 6,491 |
| 2017-07-24 | $26.72 | $26.72 | $26.65 | $26.67 | $24.22 | 13,186 |
| 2017-07-21 | $26.69 | $26.70 | $26.68 | $26.70 | $24.25 | 2,516 |
| 2017-07-20 | $26.57 | $27.06 | $26.57 | $26.60 | $24.16 | 2,700 |
| 2017-07-19 | $26.48 | $26.50 | $26.45 | $26.49 | $24.06 | 28,942 |
| 2017-07-18 | $26.50 | $26.50 | $26.45 | $26.48 | $24.05 | 6,013 |
| 2017-07-17 | $26.32 | $26.34 | $26.29 | $26.34 | $23.93 | 1,766 |
| 2017-07-14 | $26.31 | $26.31 | $26.24 | $26.31 | $23.90 | 971 |
| 2017-07-13 | $26.16 | $26.16 | $26.16 | $26.16 | $23.76 | 2,218 |
| 2017-07-12 | $26.20 | $26.22 | $26.13 | $26.22 | $23.82 | 4,985 |
| 2017-07-11 | $26.10 | $26.19 | $26.10 | $26.18 | $23.78 | 2,906 |
| 2017-07-10 | $26.13 | $26.13 | $26.12 | $26.12 | $23.72 | 1,657 |
| 2017-07-07 | $26.08 | $26.08 | $26.06 | $26.08 | $23.69 | 3,238 |
| 2017-07-06 | $26.08 | $26.11 | $26.02 | $26.11 | $23.72 | 1,857 |
| 2017-07-05 | $26.03 | $26.03 | $26.03 | $26.03 | $23.65 | 450 |
| 2017-07-03 | $26.11 | $26.11 | $26.09 | $26.09 | $23.70 | 1,219 |
| 2017-06-30 | $26.22 | $26.22 | $26.19 | $26.19 | $23.78 | 735 |
| 2017-06-29 | $26.21 | $26.26 | $26.19 | $26.25 | $23.83 | 6,447 |
| 2017-06-28 | $26.21 | $26.28 | $26.21 | $26.27 | $23.85 | 8,507 |
| 2017-06-27 | $26.16 | $26.16 | $26.16 | $26.16 | $23.75 | 511 |
| 2017-06-26 | $26.18 | $26.18 | $26.12 | $26.12 | $23.71 | 2,941 |
| 2017-06-23 | $26.14 | $26.14 | $26.09 | $26.14 | $23.73 | 3,198 |
| 2017-06-22 | $26.09 | $26.10 | $26.07 | $26.09 | $23.69 | 631 |
| 2017-06-21 | $26.05 | $26.10 | $26.03 | $26.10 | $23.70 | 2,598 |
| 2017-06-20 | $26.03 | $26.03 | $25.96 | $26.01 | $23.61 | 44,753 |
| 2017-06-19 | $26.08 | $26.08 | $26.00 | $26.04 | $23.64 | 22,010 |
| 2017-06-16 | $26.12 | $26.13 | $26.12 | $26.13 | $23.72 | 1,718 |
| 2017-06-15 | $26.04 | $26.06 | $26.00 | $26.06 | $23.66 | 7,570 |
| 2017-06-14 | $26.27 | $26.29 | $26.16 | $26.18 | $23.77 | 2,989 |
| 2017-06-13 | $26.09 | $26.12 | $26.07 | $26.12 | $23.71 | 8,268 |
| 2017-06-12 | $26.10 | $26.10 | $26.06 | $26.06 | $23.66 | 5,134 |
| 2017-06-09 | $26.03 | $26.03 | $26.03 | $26.03 | $23.64 | 1,085 |
| 2017-06-08 | $26.13 | $26.13 | $26.07 | $26.12 | $23.71 | 7,938 |
| 2017-06-07 | $26.12 | $26.15 | $26.11 | $26.14 | $23.73 | 8,858 |
| 2017-06-06 | $26.15 | $26.20 | $26.15 | $26.18 | $23.77 | 5,732 |
| 2017-06-05 | $26.10 | $26.10 | $26.09 | $26.10 | $23.69 | 1,139 |
| 2017-06-02 | $26.13 | $26.15 | $26.11 | $26.13 | $23.72 | 7,952 |
| 2017-06-01 | $26.00 | $26.03 | $25.99 | $26.03 | $23.63 | 7,938 |
| 2017-05-31 | $26.09 | $26.10 | $26.05 | $26.08 | $23.66 | 11,859 |
| 2017-05-30 | $26.03 | $26.03 | $26.03 | $26.03 | $23.61 | 419 |
| 2017-05-26 | $25.95 | $25.97 | $25.94 | $25.96 | $23.55 | 10,106 |
| 2017-05-25 | $25.98 | $26.00 | $25.97 | $25.97 | $23.56 | 14,383 |
| 2017-05-24 | $25.90 | $25.99 | $25.85 | $25.99 | $23.57 | 10,970 |
| 2017-05-23 | $25.98 | $25.98 | $25.81 | $25.81 | $23.41 | 6,297 |
| 2017-05-22 | $25.94 | $25.98 | $25.94 | $25.97 | $23.56 | 9,559 |
| 2017-05-19 | $25.89 | $25.94 | $25.89 | $25.90 | $23.49 | 4,690 |
| 2017-05-18 | $25.86 | $25.86 | $25.83 | $25.83 | $23.43 | 1,535 |
| 2017-05-17 | $26.71 | $26.71 | $25.84 | $25.94 | $23.53 | 26 |
| 2017-05-16 | $25.70 | $25.73 | $25.67 | $25.68 | $23.30 | 2,270 |
| 2017-05-15 | $25.59 | $25.59 | $25.57 | $25.57 | $23.19 | 981 |
| 2017-05-12 | $25.52 | $25.52 | $25.52 | $25.52 | $23.15 | 594 |
| 2017-05-11 | $25.39 | $25.42 | $25.39 | $25.42 | $23.06 | 1,398 |
| 2017-05-10 | $25.44 | $25.44 | $25.39 | $25.39 | $23.03 | 527 |
| 2017-05-09 | $25.43 | $25.43 | $25.37 | $25.37 | $23.01 | 1,843 |
| 2017-05-08 | $25.55 | $25.55 | $25.49 | $25.49 | $23.12 | 2,544 |
| 2017-05-05 | $25.59 | $25.59 | $25.59 | $25.59 | $23.21 | 1,000 |
| 2017-05-04 | $25.60 | $25.60 | $25.60 | $25.60 | $23.22 | 1,878 |
| 2017-05-03 | $25.56 | $25.56 | $25.50 | $25.50 | $23.13 | 1,651 |
| 2017-05-02 | $25.55 | $25.60 | $25.54 | $25.60 | $23.22 | 692 |
| 2017-05-01 | $25.56 | $25.56 | $25.49 | $25.49 | $23.12 | 829 |
| 2017-04-28 | $25.58 | $25.58 | $25.53 | $25.57 | $23.17 | 1,292 |
| 2017-04-27 | $25.42 | $25.55 | $25.42 | $25.54 | $23.14 | 1,684 |
| 2017-04-26 | $25.45 | $25.53 | $25.43 | $25.53 | $23.14 | 873 |
| 2017-04-25 | $25.49 | $25.54 | $25.49 | $25.49 | $23.10 | 2,323 |
| 2017-04-24 | $25.47 | $25.47 | $25.47 | $25.47 | $23.08 | 1,664 |
| 2017-04-21 | $25.29 | $25.29 | $25.24 | $25.26 | $22.89 | 1,923 |
| 2017-04-20 | $25.32 | $25.32 | $25.27 | $25.29 | $22.92 | 15,646 |
| 2017-04-19 | $25.30 | $25.30 | $25.26 | $25.27 | $22.90 | 1,583 |
| 2017-04-18 | $25.25 | $25.33 | $25.17 | $25.33 | $22.95 | 12,405 |
| 2017-04-17 | $25.19 | $25.23 | $25.11 | $25.11 | $22.75 | 6,099 |
| 2017-04-13 | $25.15 | $25.71 | $25.13 | $25.14 | $22.78 | 53 |
| 2017-04-12 | $25.03 | $25.05 | $25.03 | $25.05 | $22.70 | 1,847 |
| 2017-04-11 | $25.03 | $25.05 | $25.01 | $25.05 | $22.70 | 519 |
| 2017-04-10 | $24.99 | $25.00 | $24.94 | $24.98 | $22.64 | 3,719 |
| 2017-04-07 | $25.02 | $25.05 | $24.97 | $24.97 | $22.63 | 3,446 |
| 2017-04-06 | $25.09 | $25.09 | $25.02 | $25.02 | $22.67 | 2,262 |
| 2017-04-05 | $25.06 | $25.17 | $25.02 | $25.02 | $22.67 | 3,714 |
| 2017-04-04 | $25.08 | $25.08 | $25.05 | $25.05 | $22.70 | 711 |
| 2017-04-03 | $25.02 | $25.05 | $25.02 | $25.05 | $22.70 | 492 |
| 2017-03-31 | $25.07 | $25.07 | $24.99 | $24.99 | $22.63 | 2,469 |
| 2017-03-30 | $25.12 | $25.12 | $24.99 | $25.06 | $22.69 | 2,167 |
| 2017-03-29 | $25.12 | $25.13 | $25.12 | $25.13 | $22.76 | 1,011 |
| 2017-03-28 | $25.29 | $25.29 | $25.24 | $25.24 | $22.86 | 2,556 |
| 2017-03-27 | $25.30 | $25.30 | $25.18 | $25.24 | $22.86 | 913 |
| 2017-03-24 | $25.15 | $25.16 | $25.15 | $25.16 | $22.78 | 2,130 |
| 2017-03-23 | $25.14 | $25.15 | $25.12 | $25.12 | $22.75 | 650 |
| 2017-03-22 | $25.14 | $25.15 | $25.14 | $25.14 | $22.77 | 3,085 |
| 2017-03-21 | $25.08 | $25.10 | $25.06 | $25.10 | $22.73 | 1,693 |
| 2017-03-20 | $24.99 | $24.99 | $24.93 | $24.98 | $22.63 | 6,702 |
| 2017-03-17 | $24.97 | $24.97 | $24.95 | $24.95 | $22.60 | 1,102 |
| 2017-03-16 | $24.91 | $24.93 | $24.91 | $24.93 | $22.58 | 2,066 |
| 2017-03-15 | $24.79 | $24.94 | $24.77 | $24.92 | $22.57 | 7,720 |
| 2017-03-14 | $24.75 | $24.76 | $24.74 | $24.76 | $22.42 | 2,619 |
| 2017-03-13 | $24.76 | $24.76 | $24.76 | $24.76 | $22.42 | 400 |
| 2017-03-10 | $24.76 | $24.76 | $24.74 | $24.74 | $22.40 | 800 |
| 2017-03-09 | $24.64 | $24.66 | $24.63 | $24.63 | $22.30 | 2,785 |
| 2017-03-08 | $24.78 | $24.78 | $24.78 | $24.78 | $22.44 | 0 |
| 2017-03-07 | $24.80 | $24.80 | $24.78 | $24.78 | $22.44 | 511 |
| 2017-03-06 | $24.84 | $24.84 | $24.84 | $24.84 | $22.49 | 408 |