Goldman Sachs ActiveBeta International Equity ETF (GSIE) Exchange: NYSE ARCA
Data as of Oct. 3, 2024
$35.48 ($-0.31) -0.87%
Goldman Sachs ActiveBeta International Equity ETF - Daily Information
Click for more stock information on Goldman Sachs ActiveBeta International Equity ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2024 |
| Open | $35.48 |
| Previous Close | $35.48 |
| High | $35.54 |
| Low | $35.34 |
| Adjusted Open | $35.48 |
| Previous Adjusted Close | $35.48 |
| Adjusted High | $35.54 |
| Adjusted Low | $35.34 |
Invest in Goldman Sachs ActiveBeta International Equity ETF (GSIE)
Historical Stock Data for Goldman Sachs ActiveBeta International Equity ETF (GSIE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | $35.48 | $35.54 | $35.34 | $35.48 | $35.48 | 192,095 |
| 2024-10-02 | $35.78 | $35.87 | $35.64 | $35.79 | $35.79 | 199,738 |
| 2024-10-01 | $36.15 | $36.17 | $35.73 | $35.92 | $35.92 | 1,087,551 |
| 2024-09-30 | $36.23 | $36.25 | $35.95 | $36.17 | $36.17 | 232,658 |
| 2024-09-27 | $36.40 | $36.54 | $36.19 | $36.27 | $36.27 | 214,972 |
| 2024-09-26 | $36.40 | $36.54 | $36.29 | $36.45 | $36.45 | 188,698 |
| 2024-09-25 | $36.06 | $36.09 | $35.80 | $35.80 | $35.80 | 234,650 |
| 2024-09-24 | $35.92 | $36.02 | $35.83 | $36.00 | $36.00 | 281,754 |
| 2024-09-23 | $36.00 | $36.14 | $36.00 | $36.08 | $36.08 | 197,409 |
| 2024-09-20 | $36.08 | $36.09 | $35.83 | $35.98 | $35.98 | 169,858 |
| 2024-09-19 | $36.26 | $36.35 | $36.05 | $36.31 | $36.31 | 125,621 |
| 2024-09-18 | $35.79 | $36.09 | $35.58 | $35.63 | $35.63 | 158,355 |
| 2024-09-17 | $35.87 | $35.93 | $35.63 | $35.74 | $35.74 | 201,524 |
| 2024-09-16 | $35.70 | $35.90 | $35.67 | $35.87 | $35.87 | 130,159 |
| 2024-09-13 | $35.49 | $35.66 | $35.38 | $35.54 | $35.54 | 131,285 |
| 2024-09-12 | $35.10 | $35.45 | $35.03 | $35.45 | $35.45 | 168,375 |
| 2024-09-11 | $34.94 | $35.12 | $34.56 | $35.08 | $35.08 | 183,229 |
| 2024-09-10 | $35.00 | $35.00 | $34.66 | $34.90 | $34.90 | 256,286 |
| 2024-09-09 | $35.06 | $35.23 | $35.02 | $35.08 | $35.08 | 199,123 |
| 2024-09-06 | $35.32 | $35.38 | $34.68 | $34.73 | $34.73 | 230,252 |
| 2024-09-05 | $35.39 | $35.43 | $35.19 | $35.33 | $35.33 | 271,716 |
| 2024-09-04 | $35.17 | $35.48 | $35.16 | $35.31 | $35.31 | 887,798 |
| 2024-09-03 | $35.76 | $35.79 | $35.33 | $35.39 | $35.39 | 204,327 |
| 2024-08-30 | $35.95 | $36.00 | $35.74 | $35.95 | $35.95 | 129,875 |
| 2024-08-29 | $35.88 | $36.05 | $35.81 | $35.83 | $35.83 | 148,501 |
| 2024-08-28 | $35.79 | $35.88 | $35.59 | $35.69 | $35.69 | 375,749 |
| 2024-08-27 | $35.79 | $35.92 | $35.75 | $35.88 | $35.88 | 222,134 |
| 2024-08-26 | $35.78 | $35.83 | $35.67 | $35.71 | $35.71 | 281,906 |
| 2024-08-23 | $35.49 | $35.87 | $35.44 | $35.87 | $35.87 | 211,572 |
| 2024-08-22 | $35.48 | $35.49 | $35.15 | $35.17 | $35.17 | 168,945 |
| 2024-08-21 | $35.28 | $35.41 | $35.20 | $35.38 | $35.38 | 195,727 |
| 2024-08-20 | $35.10 | $35.16 | $34.99 | $35.05 | $35.05 | 180,469 |
| 2024-08-19 | $34.95 | $35.19 | $34.95 | $35.17 | $35.17 | 208,302 |
| 2024-08-16 | $34.61 | $34.78 | $34.58 | $34.75 | $34.75 | 198,942 |
| 2024-08-15 | $34.44 | $34.63 | $34.43 | $34.56 | $34.56 | 209,482 |
| 2024-08-14 | $34.06 | $34.17 | $34.03 | $34.17 | $34.17 | 176,579 |
| 2024-08-13 | $33.65 | $33.99 | $33.64 | $33.97 | $33.97 | 216,035 |
| 2024-08-12 | $33.43 | $33.52 | $33.33 | $33.43 | $33.43 | 211,598 |
| 2024-08-09 | $33.26 | $33.47 | $33.21 | $33.45 | $33.45 | 173,369 |
| 2024-08-08 | $33.09 | $33.34 | $32.96 | $33.31 | $33.31 | 312,751 |
| 2024-08-07 | $33.23 | $33.27 | $32.74 | $32.75 | $32.75 | 357,868 |
| 2024-08-06 | $32.30 | $32.83 | $32.22 | $32.66 | $32.66 | 459,654 |
| 2024-08-05 | $32.21 | $32.76 | $32.07 | $32.59 | $32.59 | 749,678 |
| 2024-08-02 | $33.42 | $33.42 | $33.00 | $33.25 | $33.25 | 372,132 |
| 2024-08-01 | $34.25 | $34.34 | $33.62 | $33.79 | $33.79 | 481,767 |
| 2024-07-31 | $34.67 | $34.82 | $34.57 | $34.66 | $34.66 | 438,577 |
| 2024-07-30 | $34.21 | $34.28 | $34.10 | $34.20 | $34.20 | 274,093 |
| 2024-07-29 | $34.20 | $34.20 | $34.02 | $34.13 | $34.13 | 283,645 |
| 2024-07-26 | $34.12 | $34.33 | $34.07 | $34.28 | $34.28 | 198,412 |
| 2024-07-25 | $33.77 | $34.14 | $33.69 | $33.85 | $33.85 | 273,104 |
| 2024-07-24 | $34.31 | $34.41 | $34.04 | $34.05 | $34.05 | 250,381 |
| 2024-07-23 | $34.49 | $34.52 | $34.43 | $34.44 | $34.44 | 290,672 |
| 2024-07-22 | $34.54 | $34.64 | $34.45 | $34.62 | $34.62 | 295,456 |
| 2024-07-19 | $34.31 | $34.39 | $34.24 | $34.27 | $34.27 | 165,048 |
| 2024-07-18 | $34.85 | $34.87 | $34.39 | $34.46 | $34.46 | 294,172 |
| 2024-07-17 | $34.74 | $34.89 | $34.72 | $34.77 | $34.77 | 219,131 |
| 2024-07-16 | $34.63 | $34.93 | $34.63 | $34.92 | $34.92 | 227,880 |
| 2024-07-15 | $34.89 | $34.99 | $34.70 | $34.73 | $34.73 | 157,470 |
| 2024-07-12 | $34.90 | $35.11 | $34.90 | $34.97 | $34.97 | 980,463 |
| 2024-07-11 | $34.70 | $34.81 | $34.63 | $34.65 | $34.65 | 221,240 |
| 2024-07-10 | $34.31 | $34.53 | $34.29 | $34.53 | $34.53 | 204,399 |
| 2024-07-09 | $34.15 | $34.15 | $33.97 | $34.05 | $34.05 | 285,621 |
| 2024-07-08 | $34.33 | $34.39 | $34.18 | $34.19 | $34.19 | 243,199 |
| 2024-07-05 | $34.42 | $34.43 | $34.15 | $34.35 | $34.35 | 169,335 |
| 2024-07-03 | $34.06 | $34.21 | $34.06 | $34.18 | $34.18 | 202,183 |
| 2024-07-02 | $33.58 | $33.82 | $33.58 | $33.80 | $33.80 | 487,594 |
| 2024-07-01 | $33.81 | $33.90 | $33.61 | $33.67 | $33.67 | 346,892 |
| 2024-06-28 | $33.64 | $33.73 | $33.51 | $33.65 | $33.65 | 717,431 |
| 2024-06-27 | $33.60 | $33.72 | $33.55 | $33.63 | $33.63 | 305,756 |
| 2024-06-26 | $33.48 | $33.62 | $33.47 | $33.57 | $33.57 | 276,398 |
| 2024-06-25 | $33.71 | $33.84 | $33.68 | $33.81 | $33.81 | 228,848 |
| 2024-06-24 | $33.70 | $33.88 | $33.70 | $33.75 | $33.75 | 215,597 |
| 2024-06-21 | $33.88 | $33.93 | $33.78 | $33.90 | $33.90 | 192,571 |
| 2024-06-20 | $34.03 | $34.16 | $34.02 | $34.12 | $34.12 | 328,866 |
| 2024-06-18 | $33.96 | $34.13 | $33.96 | $34.10 | $34.10 | 216,283 |
| 2024-06-17 | $33.76 | $33.97 | $33.67 | $33.95 | $33.95 | 280,289 |
| 2024-06-14 | $33.81 | $33.88 | $33.64 | $33.86 | $33.86 | 321,243 |
| 2024-06-13 | $34.46 | $34.46 | $34.08 | $34.21 | $34.21 | 354,303 |
| 2024-06-12 | $34.90 | $34.98 | $34.67 | $34.73 | $34.73 | 523,156 |
| 2024-06-11 | $34.34 | $34.42 | $34.20 | $34.34 | $34.34 | 165,761 |
| 2024-06-10 | $34.57 | $34.78 | $34.51 | $34.74 | $34.74 | 231,912 |
| 2024-06-07 | $34.86 | $34.96 | $34.73 | $34.75 | $34.75 | 235,764 |
| 2024-06-06 | $35.02 | $35.13 | $35.02 | $35.12 | $35.12 | 335,637 |
| 2024-06-05 | $35.00 | $35.06 | $34.82 | $35.06 | $35.06 | 524,882 |
| 2024-06-04 | $34.82 | $34.93 | $34.72 | $34.85 | $34.85 | 344,631 |
| 2024-06-03 | $35.00 | $35.05 | $34.82 | $34.92 | $34.92 | 338,372 |
| 2024-05-31 | $34.72 | $34.89 | $34.59 | $34.87 | $34.87 | 261,711 |
| 2024-05-30 | $34.46 | $34.63 | $34.43 | $34.53 | $34.53 | 321,249 |
| 2024-05-29 | $34.40 | $34.41 | $34.23 | $34.25 | $34.25 | 239,107 |
| 2024-05-28 | $34.94 | $34.95 | $34.68 | $34.80 | $34.80 | 254,057 |
| 2024-05-24 | $34.70 | $34.86 | $34.68 | $34.80 | $34.80 | 235,806 |
| 2024-05-23 | $34.94 | $34.94 | $34.43 | $34.50 | $34.50 | 176,786 |
| 2024-05-22 | $34.72 | $34.76 | $34.56 | $34.64 | $34.64 | 213,163 |
| 2024-05-21 | $34.89 | $34.97 | $34.87 | $34.94 | $34.94 | 198,698 |
| 2024-05-20 | $35.00 | $35.07 | $34.97 | $34.98 | $34.98 | 197,488 |
| 2024-05-17 | $34.85 | $34.97 | $34.80 | $34.95 | $34.95 | 175,345 |
| 2024-05-16 | $34.92 | $34.95 | $34.83 | $34.83 | $34.83 | 731,912 |
| 2024-05-15 | $34.82 | $35.00 | $34.75 | $34.98 | $34.98 | 244,677 |
| 2024-05-14 | $34.59 | $34.71 | $34.57 | $34.70 | $34.70 | 148,873 |
| 2024-05-13 | $34.48 | $34.55 | $34.42 | $34.46 | $34.46 | 188,028 |
| 2024-05-10 | $34.52 | $34.55 | $34.43 | $34.47 | $34.47 | 133,979 |
| 2024-05-09 | $34.15 | $34.40 | $34.15 | $34.39 | $34.39 | 187,497 |
| 2024-05-08 | $33.97 | $34.14 | $33.97 | $34.12 | $34.12 | 230,087 |
| 2024-05-07 | $34.20 | $34.22 | $34.08 | $34.14 | $34.14 | 196,433 |
| 2024-05-06 | $34.04 | $34.12 | $33.99 | $34.12 | $34.12 | 251,789 |
| 2024-05-03 | $33.90 | $33.93 | $33.66 | $33.85 | $33.85 | 221,915 |
| 2024-05-02 | $33.46 | $33.60 | $33.26 | $33.53 | $33.53 | 334,833 |
| 2024-05-01 | $33.17 | $33.50 | $33.04 | $33.12 | $33.12 | 421,147 |
| 2024-04-30 | $33.45 | $33.58 | $33.17 | $33.18 | $33.18 | 215,605 |
| 2024-04-29 | $33.58 | $33.69 | $33.53 | $33.63 | $33.63 | 187,688 |
| 2024-04-26 | $33.42 | $33.55 | $33.38 | $33.51 | $33.51 | 356,353 |
| 2024-04-25 | $32.98 | $33.33 | $32.89 | $33.28 | $33.28 | 358,964 |
| 2024-04-24 | $33.55 | $33.55 | $33.29 | $33.42 | $33.42 | 304,887 |
| 2024-04-23 | $33.27 | $33.55 | $33.22 | $33.51 | $33.51 | 544,131 |
| 2024-04-22 | $33.00 | $33.29 | $32.95 | $33.19 | $33.19 | 325,584 |
| 2024-04-19 | $32.75 | $32.90 | $32.69 | $32.78 | $32.78 | 289,731 |
| 2024-04-18 | $32.81 | $32.94 | $32.67 | $32.73 | $32.73 | 354,827 |
| 2024-04-17 | $32.95 | $32.96 | $32.66 | $32.81 | $32.81 | 438,669 |
| 2024-04-16 | $32.82 | $32.91 | $32.66 | $32.76 | $32.76 | 559,814 |
| 2024-04-15 | $33.59 | $33.59 | $32.99 | $33.05 | $33.05 | 422,437 |
| 2024-04-12 | $33.42 | $33.50 | $33.11 | $33.14 | $33.14 | 373,426 |
| 2024-04-11 | $33.75 | $33.75 | $33.35 | $33.66 | $33.66 | 415,253 |
| 2024-04-10 | $33.57 | $33.75 | $33.48 | $33.59 | $33.59 | 429,941 |
| 2024-04-09 | $34.20 | $34.21 | $33.90 | $34.05 | $34.05 | 385,400 |
| 2024-04-08 | $34.13 | $34.15 | $34.03 | $34.07 | $34.07 | 351,650 |
| 2024-04-05 | $33.75 | $33.99 | $33.70 | $33.93 | $33.93 | 206,160 |
| 2024-04-04 | $34.27 | $34.29 | $33.77 | $33.79 | $33.79 | 254,626 |
| 2024-04-03 | $33.83 | $34.13 | $33.83 | $34.08 | $34.08 | 333,066 |
| 2024-04-02 | $33.92 | $33.92 | $33.79 | $33.88 | $33.88 | 248,220 |
| 2024-04-01 | $34.24 | $34.30 | $34.07 | $34.13 | $34.13 | 542,344 |
| 2024-03-28 | $34.28 | $34.35 | $34.28 | $34.29 | $34.29 | 475,589 |
| 2024-03-27 | $34.24 | $34.39 | $34.22 | $34.37 | $34.37 | 518,895 |
| 2024-03-26 | $34.23 | $34.26 | $34.14 | $34.15 | $34.15 | 374,499 |
| 2024-03-25 | $34.09 | $34.22 | $34.06 | $34.10 | $34.10 | 293,307 |
| 2024-03-22 | $34.23 | $34.24 | $34.12 | $34.14 | $34.14 | 268,971 |
| 2024-03-21 | $34.44 | $34.50 | $34.36 | $34.36 | $34.22 | 197,953 |
| 2024-03-20 | $34.05 | $34.46 | $34.03 | $34.45 | $34.31 | 365,219 |
| 2024-03-19 | $34.02 | $34.18 | $33.96 | $34.09 | $33.96 | 295,521 |
| 2024-03-18 | $34.13 | $34.13 | $34.03 | $34.04 | $33.91 | 354,276 |
| 2024-03-15 | $34.13 | $34.14 | $33.96 | $34.06 | $34.06 | 686,822 |
| 2024-03-14 | $34.30 | $34.32 | $33.92 | $34.04 | $34.04 | 865,456 |
| 2024-03-13 | $34.26 | $34.37 | $34.23 | $34.28 | $34.28 | 714,733 |
| 2024-03-12 | $34.05 | $34.26 | $33.94 | $34.26 | $34.26 | 848,597 |
| 2024-03-11 | $33.93 | $34.01 | $33.84 | $33.99 | $33.99 | 630,489 |
| 2024-03-08 | $34.37 | $34.40 | $34.10 | $34.14 | $34.14 | 487,730 |
| 2024-03-07 | $34.08 | $34.31 | $34.08 | $34.27 | $34.27 | 265,519 |
| 2024-03-06 | $33.81 | $33.96 | $33.79 | $33.85 | $33.85 | 383,785 |
| 2024-03-05 | $33.59 | $33.69 | $33.42 | $33.50 | $33.50 | 470,310 |
| 2024-03-04 | $33.53 | $33.63 | $33.52 | $33.56 | $33.56 | 428,977 |
| 2024-03-01 | $33.51 | $33.67 | $33.36 | $33.65 | $33.65 | 679,491 |
| 2024-02-29 | $33.46 | $33.52 | $33.26 | $33.38 | $33.38 | 406,387 |
| 2024-02-28 | $33.31 | $33.39 | $33.28 | $33.33 | $33.33 | 258,560 |
| 2024-02-27 | $33.42 | $33.51 | $33.40 | $33.47 | $33.47 | 295,150 |
| 2024-02-26 | $33.48 | $33.52 | $33.38 | $33.44 | $33.44 | 295,333 |
| 2024-02-23 | $33.51 | $33.55 | $33.45 | $33.48 | $33.48 | 398,179 |
| 2024-02-22 | $33.35 | $33.46 | $33.31 | $33.44 | $33.44 | 424,992 |
| 2024-02-21 | $32.99 | $33.11 | $32.97 | $33.09 | $33.09 | 336,499 |
| 2024-02-20 | $33.12 | $33.15 | $33.00 | $33.08 | $33.08 | 666,718 |
| 2024-02-16 | $32.90 | $33.10 | $32.86 | $32.95 | $32.95 | 362,186 |
| 2024-02-15 | $32.69 | $32.92 | $32.66 | $32.92 | $32.92 | 397,723 |
| 2024-02-14 | $32.35 | $32.54 | $32.35 | $32.54 | $32.54 | 310,218 |
| 2024-02-13 | $32.31 | $32.32 | $32.02 | $32.13 | $32.13 | 596,362 |
| 2024-02-12 | $32.59 | $32.78 | $32.59 | $32.68 | $32.68 | 1,089,696 |
| 2024-02-09 | $32.52 | $32.64 | $32.43 | $32.62 | $32.62 | 390,028 |
| 2024-02-08 | $32.45 | $32.51 | $32.38 | $32.49 | $32.49 | 3,283,035 |
| 2024-02-07 | $32.54 | $32.58 | $32.47 | $32.53 | $32.53 | 385,087 |
| 2024-02-06 | $32.34 | $32.55 | $32.34 | $32.53 | $32.53 | 513,623 |
| 2024-02-05 | $32.38 | $32.42 | $32.20 | $32.33 | $32.33 | 585,421 |
| 2024-02-02 | $32.60 | $32.63 | $32.45 | $32.59 | $32.59 | 510,901 |
| 2024-02-01 | $32.62 | $32.86 | $32.57 | $32.85 | $32.85 | 813,029 |
| 2024-01-31 | $32.84 | $32.95 | $32.51 | $32.54 | $32.54 | 744,355 |
| 2024-01-30 | $32.67 | $32.76 | $32.59 | $32.73 | $32.73 | 428,335 |
| 2024-01-29 | $32.57 | $32.78 | $32.52 | $32.75 | $32.75 | 485,650 |
| 2024-01-26 | $32.61 | $32.68 | $32.55 | $32.60 | $32.60 | 279,381 |
| 2024-01-25 | $32.48 | $32.49 | $32.31 | $32.47 | $32.47 | 622,685 |
| 2024-01-24 | $32.54 | $32.58 | $32.35 | $32.36 | $32.36 | 469,054 |
| 2024-01-23 | $32.14 | $32.20 | $32.05 | $32.19 | $32.19 | 409,976 |
| 2024-01-22 | $32.27 | $32.39 | $32.23 | $32.27 | $32.27 | 384,187 |
| 2024-01-19 | $32.00 | $32.17 | $31.90 | $32.16 | $32.16 | 641,972 |
| 2024-01-18 | $31.93 | $32.11 | $31.89 | $32.09 | $32.09 | 404,498 |
| 2024-01-17 | $31.76 | $31.86 | $31.64 | $31.85 | $31.85 | 320,028 |
| 2024-01-16 | $32.26 | $32.29 | $32.05 | $32.11 | $32.11 | 780,041 |
| 2024-01-12 | $32.71 | $32.81 | $32.56 | $32.60 | $32.60 | 412,627 |
| 2024-01-11 | $32.55 | $32.61 | $32.21 | $32.49 | $32.49 | 396,751 |
| 2024-01-10 | $32.43 | $32.55 | $32.42 | $32.51 | $32.51 | 280,450 |
| 2024-01-09 | $32.33 | $32.42 | $32.30 | $32.35 | $32.35 | 395,918 |
| 2024-01-08 | $32.36 | $32.63 | $32.32 | $32.62 | $32.62 | 406,763 |
| 2024-01-05 | $32.22 | $32.55 | $32.20 | $32.29 | $32.29 | 413,338 |
| 2024-01-04 | $32.19 | $32.42 | $32.19 | $32.27 | $32.27 | 454,501 |
| 2024-01-03 | $32.06 | $32.26 | $31.99 | $32.16 | $32.16 | 525,442 |
| 2024-01-02 | $32.38 | $32.48 | $32.30 | $32.35 | $32.35 | 577,537 |
| 2023-12-29 | $32.62 | $32.78 | $32.59 | $32.66 | $32.66 | 297,731 |
| 2023-12-28 | $32.74 | $32.80 | $32.62 | $32.63 | $32.63 | 379,292 |
| 2023-12-27 | $32.57 | $32.76 | $32.57 | $32.74 | $32.74 | 371,950 |
| 2023-12-26 | $32.48 | $32.64 | $32.46 | $32.58 | $32.58 | 331,476 |
| 2023-12-22 | $32.58 | $32.66 | $32.48 | $32.57 | $32.57 | 297,931 |
| 2023-12-21 | $32.37 | $32.50 | $32.28 | $32.49 | $32.49 | 1,024,017 |
| 2023-12-20 | $32.35 | $32.44 | $31.99 | $32.02 | $32.02 | 540,098 |
| 2023-12-19 | $32.21 | $32.36 | $32.21 | $32.33 | $32.33 | 720,894 |
| 2023-12-18 | $32.08 | $32.11 | $32.00 | $32.06 | $32.06 | 319,996 |
| 2023-12-15 | $32.16 | $32.18 | $31.96 | $31.97 | $31.97 | 248,014 |
| 2023-12-14 | $32.29 | $32.41 | $32.18 | $32.31 | $32.31 | 361,355 |
| 2023-12-13 | $31.64 | $32.12 | $31.40 | $32.12 | $32.12 | 413,387 |
| 2023-12-12 | $31.58 | $31.65 | $31.48 | $31.64 | $31.64 | 357,417 |
| 2023-12-11 | $31.47 | $31.65 | $31.47 | $31.61 | $31.61 | 520,421 |
| 2023-12-08 | $31.40 | $31.61 | $31.39 | $31.57 | $31.57 | 257,537 |
| 2023-12-07 | $31.37 | $31.52 | $31.26 | $31.47 | $31.47 | 256,999 |
| 2023-12-06 | $31.53 | $31.60 | $31.33 | $31.33 | $31.33 | 331,678 |
| 2023-12-05 | $31.27 | $31.39 | $31.25 | $31.27 | $31.27 | 333,679 |
| 2023-12-04 | $31.29 | $31.46 | $31.28 | $31.39 | $31.39 | 281,371 |
| 2023-12-01 | $31.25 | $31.61 | $31.25 | $31.60 | $31.60 | 353,908 |
| 2023-11-30 | $31.28 | $31.35 | $31.17 | $31.28 | $31.28 | 488,197 |
| 2023-11-29 | $31.29 | $31.40 | $31.20 | $31.28 | $31.28 | 318,642 |
| 2023-11-28 | $31.14 | $31.32 | $31.08 | $31.22 | $31.22 | 371,903 |
| 2023-11-27 | $31.21 | $31.24 | $31.14 | $31.19 | $31.19 | 251,872 |
| 2023-11-24 | $31.16 | $31.31 | $31.16 | $31.30 | $31.30 | 151,847 |
| 2023-11-22 | $31.00 | $31.07 | $30.90 | $31.06 | $31.06 | 391,118 |
| 2023-11-21 | $31.11 | $31.14 | $30.94 | $31.00 | $31.00 | 342,625 |
| 2023-11-20 | $30.95 | $31.13 | $30.94 | $31.09 | $31.09 | 663,175 |
| 2023-11-17 | $30.83 | $30.98 | $30.80 | $30.96 | $30.96 | 210,982 |
| 2023-11-16 | $30.55 | $30.67 | $30.47 | $30.56 | $30.56 | 396,644 |
| 2023-11-15 | $30.71 | $30.82 | $30.64 | $30.66 | $30.66 | 405,762 |
| 2023-11-14 | $30.45 | $30.76 | $30.45 | $30.75 | $30.75 | 464,947 |
| 2023-11-13 | $29.81 | $30.04 | $29.76 | $29.99 | $29.99 | 535,637 |
| 2023-11-10 | $29.75 | $29.92 | $29.56 | $29.89 | $29.89 | 361,480 |
| 2023-11-09 | $30.01 | $30.09 | $29.75 | $29.76 | $29.76 | 341,586 |
| 2023-11-08 | $29.80 | $29.89 | $29.68 | $29.76 | $29.76 | 290,889 |
| 2023-11-07 | $29.81 | $29.87 | $29.71 | $29.79 | $29.79 | 518,305 |
| 2023-11-06 | $30.16 | $30.16 | $29.97 | $30.01 | $30.01 | 327,506 |
| 2023-11-03 | $30.12 | $30.25 | $30.08 | $30.16 | $30.16 | 386,803 |
| 2023-11-02 | $29.73 | $29.89 | $29.69 | $29.87 | $29.87 | 438,709 |
| 2023-11-01 | $29.09 | $29.31 | $29.03 | $29.29 | $29.29 | 476,323 |
| 2023-10-31 | $28.97 | $29.05 | $28.87 | $29.02 | $29.02 | 743,024 |
| 2023-10-30 | $28.86 | $28.96 | $28.75 | $28.92 | $28.92 | 573,273 |
| 2023-10-27 | $28.86 | $28.87 | $28.51 | $28.56 | $28.56 | 1,104,385 |
| 2023-10-26 | $28.80 | $28.88 | $28.61 | $28.69 | $28.69 | 874,238 |
| 2023-10-25 | $28.98 | $29.15 | $28.86 | $28.89 | $28.89 | 296,180 |
| 2023-10-24 | $29.04 | $29.12 | $28.95 | $29.09 | $29.09 | 621,107 |
| 2023-10-23 | $28.86 | $29.14 | $28.72 | $28.97 | $28.97 | 371,462 |
| 2023-10-20 | $29.06 | $29.14 | $28.89 | $28.90 | $28.90 | 423,485 |
| 2023-10-19 | $29.34 | $29.46 | $29.12 | $29.18 | $29.18 | 610,961 |
| 2023-10-18 | $29.69 | $29.69 | $29.39 | $29.43 | $29.43 | 399,809 |
| 2023-10-17 | $29.64 | $30.05 | $29.64 | $29.90 | $29.90 | 496,461 |
| 2023-10-16 | $29.75 | $29.91 | $29.67 | $29.90 | $29.90 | 283,680 |
| 2023-10-13 | $29.86 | $29.92 | $29.61 | $29.69 | $29.69 | 260,336 |
| 2023-10-12 | $30.24 | $30.24 | $29.82 | $29.94 | $29.94 | 227,863 |
| 2023-10-11 | $30.25 | $30.29 | $30.05 | $30.23 | $30.23 | 231,988 |
| 2023-10-10 | $30.05 | $30.24 | $30.05 | $30.13 | $30.13 | 436,654 |
| 2023-10-09 | $29.51 | $29.80 | $29.51 | $29.76 | $29.76 | 321,950 |
| 2023-10-06 | $29.41 | $29.85 | $29.26 | $29.78 | $29.78 | 225,867 |
| 2023-10-05 | $29.35 | $29.50 | $29.29 | $29.46 | $29.46 | 238,449 |
| 2023-10-04 | $29.22 | $29.24 | $28.97 | $29.19 | $29.19 | 451,960 |
| 2023-10-03 | $29.28 | $29.35 | $29.09 | $29.19 | $29.19 | 399,242 |
| 2023-10-02 | $29.83 | $29.83 | $29.45 | $29.53 | $29.53 | 505,652 |
| 2023-09-29 | $30.41 | $30.41 | $29.95 | $30.03 | $30.03 | 414,029 |
| 2023-09-28 | $29.90 | $30.20 | $29.87 | $30.10 | $30.10 | 571,508 |
| 2023-09-27 | $30.06 | $30.07 | $29.69 | $29.89 | $29.89 | 418,320 |
| 2023-09-26 | $30.08 | $30.18 | $29.95 | $29.95 | $29.95 | 282,640 |
| 2023-09-25 | $30.19 | $30.34 | $30.13 | $30.31 | $30.31 | 250,309 |
| 2023-09-22 | $30.70 | $30.81 | $30.54 | $30.56 | $30.42 | 214,025 |
| 2023-09-21 | $30.80 | $30.84 | $30.56 | $30.59 | $30.45 | 310,913 |
| 2023-09-20 | $31.28 | $31.42 | $31.05 | $31.09 | $30.95 | 215,876 |
| 2023-09-19 | $31.17 | $31.24 | $31.07 | $31.13 | $30.99 | 146,536 |
| 2023-09-18 | $31.13 | $31.18 | $31.01 | $31.11 | $30.97 | 239,532 |
| 2023-09-15 | $31.33 | $31.44 | $31.22 | $31.23 | $31.09 | 215,816 |
| 2023-09-14 | $31.15 | $31.32 | $31.12 | $31.28 | $31.14 | 305,470 |
| 2023-09-13 | $30.94 | $31.00 | $30.84 | $30.89 | $30.75 | 268,122 |
| 2023-09-12 | $30.92 | $31.09 | $30.92 | $30.96 | $30.82 | 174,716 |
| 2023-09-11 | $30.99 | $31.09 | $30.93 | $31.05 | $30.91 | 238,082 |
| 2023-09-08 | $30.72 | $30.85 | $30.70 | $30.72 | $30.72 | 186,138 |
| 2023-09-07 | $30.76 | $30.84 | $30.69 | $30.76 | $30.76 | 201,960 |
| 2023-09-06 | $30.92 | $30.98 | $30.74 | $30.84 | $30.84 | 210,100 |
| 2023-09-05 | $31.16 | $31.16 | $30.95 | $30.96 | $30.96 | 271,052 |
| 2023-09-01 | $31.48 | $31.49 | $31.15 | $31.22 | $31.22 | 175,090 |
| 2023-08-31 | $31.39 | $31.39 | $31.13 | $31.21 | $31.21 | 234,198 |
| 2023-08-30 | $31.34 | $31.46 | $31.29 | $31.33 | $31.33 | 240,254 |
| 2023-08-29 | $30.86 | $31.34 | $30.86 | $31.32 | $31.32 | 172,801 |
| 2023-08-28 | $30.82 | $30.94 | $30.82 | $30.92 | $30.92 | 590,868 |
| 2023-08-25 | $30.62 | $30.74 | $30.39 | $30.66 | $30.66 | 256,739 |
| 2023-08-24 | $30.70 | $30.79 | $30.44 | $30.46 | $30.46 | 329,818 |
| 2023-08-23 | $30.68 | $30.89 | $30.63 | $30.84 | $30.84 | 278,931 |
| 2023-08-22 | $30.76 | $30.76 | $30.53 | $30.56 | $30.56 | 306,164 |
| 2023-08-21 | $30.64 | $30.68 | $30.49 | $30.63 | $30.63 | 302,197 |
| 2023-08-18 | $30.32 | $30.59 | $30.28 | $30.53 | $30.53 | 277,956 |
| 2023-08-17 | $30.86 | $30.86 | $30.51 | $30.54 | $30.54 | 482,542 |
| 2023-08-16 | $30.85 | $31.00 | $30.72 | $30.75 | $30.75 | 512,248 |
| 2023-08-15 | $31.14 | $31.17 | $30.89 | $30.89 | $30.89 | 304,396 |
| 2023-08-14 | $31.18 | $31.34 | $31.09 | $31.30 | $31.30 | 336,669 |
| 2023-08-11 | $31.42 | $31.55 | $31.38 | $31.43 | $31.43 | 409,068 |
| 2023-08-10 | $31.80 | $31.98 | $31.59 | $31.62 | $31.62 | 629,557 |
| 2023-08-09 | $31.50 | $31.60 | $31.43 | $31.51 | $31.51 | 536,357 |
| 2023-08-08 | $31.30 | $31.49 | $31.23 | $31.48 | $31.48 | 430,808 |
| 2023-08-07 | $31.55 | $31.63 | $31.42 | $31.62 | $31.62 | 778,667 |
| 2023-08-04 | $31.38 | $31.67 | $31.33 | $31.35 | $31.35 | 370,016 |
| 2023-08-03 | $31.10 | $31.34 | $31.08 | $31.26 | $31.26 | 268,997 |
| 2023-08-02 | $31.52 | $31.56 | $31.28 | $31.34 | $31.34 | 272,295 |
| 2023-08-01 | $31.93 | $32.00 | $31.78 | $31.85 | $31.85 | 294,044 |
| 2023-07-31 | $32.26 | $32.36 | $32.20 | $32.26 | $32.26 | 196,445 |
| 2023-07-28 | $32.24 | $32.36 | $32.18 | $32.26 | $32.26 | 242,334 |
| 2023-07-27 | $32.35 | $32.35 | $31.99 | $32.06 | $32.06 | 210,708 |
| 2023-07-26 | $31.91 | $32.20 | $31.88 | $32.14 | $32.14 | 216,055 |
| 2023-07-25 | $31.95 | $32.08 | $31.95 | $32.06 | $32.06 | 415,944 |
| 2023-07-24 | $31.93 | $32.07 | $31.92 | $32.02 | $32.02 | 225,557 |
| 2023-07-21 | $32.07 | $32.08 | $31.96 | $32.06 | $32.06 | 262,522 |
| 2023-07-20 | $32.05 | $32.15 | $31.93 | $31.97 | $31.97 | 448,418 |
| 2023-07-19 | $32.13 | $32.19 | $32.02 | $32.09 | $32.09 | 313,951 |
| 2023-07-18 | $31.90 | $32.13 | $31.90 | $32.08 | $32.08 | 238,475 |
| 2023-07-17 | $31.81 | $31.93 | $31.74 | $31.91 | $31.91 | 235,321 |
| 2023-07-14 | $32.06 | $32.09 | $31.89 | $31.90 | $31.90 | 187,537 |
| 2023-07-13 | $31.94 | $32.13 | $31.94 | $32.09 | $32.09 | 172,253 |
| 2023-07-12 | $31.47 | $31.64 | $31.43 | $31.59 | $31.59 | 212,721 |
| 2023-07-11 | $30.90 | $31.08 | $30.85 | $31.08 | $31.08 | 206,998 |
| 2023-07-10 | $30.66 | $30.81 | $30.66 | $30.78 | $30.78 | 240,677 |
| 2023-07-07 | $30.53 | $30.84 | $30.50 | $30.72 | $30.72 | 227,496 |
| 2023-07-06 | $30.56 | $30.58 | $30.30 | $30.48 | $30.48 | 328,538 |
| 2023-07-05 | $31.13 | $31.14 | $30.94 | $30.99 | $30.99 | 401,406 |
| 2023-07-03 | $31.31 | $31.38 | $31.29 | $31.37 | $31.37 | 231,586 |
| 2023-06-30 | $31.26 | $31.37 | $31.21 | $31.35 | $31.35 | 348,169 |
| 2023-06-29 | $30.89 | $30.98 | $30.86 | $30.98 | $30.98 | 345,649 |
| 2023-06-28 | $30.96 | $31.05 | $30.90 | $30.97 | $30.97 | 715,434 |
| 2023-06-27 | $30.78 | $30.98 | $30.71 | $30.94 | $30.94 | 165,686 |
| 2023-06-26 | $30.65 | $30.78 | $30.65 | $30.71 | $30.71 | 1,486,707 |
| 2023-06-23 | $31.10 | $31.19 | $31.00 | $31.15 | $31.15 | 350,135 |
| 2023-06-22 | $31.55 | $31.64 | $31.53 | $31.60 | $31.60 | 294,751 |
| 2023-06-21 | $31.68 | $31.88 | $31.63 | $31.80 | $31.80 | 260,936 |
| 2023-06-20 | $31.80 | $31.81 | $31.63 | $31.73 | $31.73 | 286,315 |
| 2023-06-16 | $32.31 | $32.33 | $32.09 | $32.12 | $32.12 | 360,678 |
| 2023-06-15 | $31.81 | $32.16 | $31.81 | $32.09 | $32.09 | 663,580 |
| 2023-06-14 | $31.92 | $32.00 | $31.66 | $31.80 | $31.80 | 314,440 |
| 2023-06-13 | $31.68 | $31.81 | $31.68 | $31.72 | $31.72 | 273,341 |
| 2023-06-12 | $31.42 | $31.46 | $31.34 | $31.46 | $31.46 | 216,428 |
| 2023-06-09 | $31.34 | $31.39 | $31.25 | $31.33 | $31.33 | 271,009 |
| 2023-06-08 | $31.17 | $31.37 | $31.15 | $31.36 | $31.36 | 334,065 |
| 2023-06-07 | $31.19 | $31.31 | $31.01 | $31.01 | $31.01 | 324,277 |
| 2023-06-06 | $31.09 | $31.30 | $31.07 | $31.28 | $31.28 | 256,508 |
| 2023-06-05 | $31.18 | $31.18 | $31.01 | $31.02 | $31.02 | 480,697 |
| 2023-06-02 | $31.16 | $31.24 | $31.11 | $31.22 | $31.22 | 252,586 |
| 2023-06-01 | $30.51 | $30.82 | $30.51 | $30.79 | $30.79 | 250,522 |
| 2023-05-31 | $30.37 | $30.41 | $30.16 | $30.36 | $30.36 | 412,259 |
| 2023-05-30 | $30.90 | $30.90 | $30.59 | $30.69 | $30.69 | 327,242 |
| 2023-05-26 | $30.79 | $31.00 | $30.78 | $30.97 | $30.97 | 389,121 |
| 2023-05-25 | $30.74 | $30.74 | $30.56 | $30.69 | $30.69 | 303,590 |
| 2023-05-24 | $30.93 | $30.93 | $30.76 | $30.77 | $30.77 | 262,248 |
| 2023-05-23 | $31.40 | $31.44 | $31.20 | $31.22 | $31.22 | 334,663 |
| 2023-05-22 | $31.61 | $31.71 | $31.60 | $31.65 | $31.65 | 335,596 |
| 2023-05-19 | $31.59 | $31.69 | $31.53 | $31.60 | $31.60 | 321,024 |
| 2023-05-18 | $31.41 | $31.47 | $31.30 | $31.46 | $31.46 | 621,188 |
| 2023-05-17 | $31.46 | $31.55 | $31.30 | $31.52 | $31.52 | 377,927 |
| 2023-05-16 | $31.59 | $31.62 | $31.39 | $31.41 | $31.41 | 289,635 |
| 2023-05-15 | $31.57 | $31.72 | $31.53 | $31.70 | $31.70 | 296,360 |
| 2023-05-12 | $31.59 | $31.61 | $31.35 | $31.46 | $31.46 | 283,471 |
| 2023-05-11 | $31.41 | $31.53 | $31.31 | $31.51 | $31.51 | 841,722 |
| 2023-05-10 | $31.77 | $31.77 | $31.44 | $31.63 | $31.63 | 337,322 |
| 2023-05-09 | $31.62 | $31.79 | $31.57 | $31.73 | $31.73 | 505,451 |
| 2023-05-08 | $31.89 | $31.91 | $31.79 | $31.84 | $31.84 | 668,465 |
| 2023-05-05 | $31.54 | $31.87 | $31.50 | $31.82 | $31.82 | 265,946 |
| 2023-05-04 | $31.27 | $31.45 | $31.26 | $31.32 | $31.32 | 428,440 |
| 2023-05-03 | $31.46 | $31.69 | $31.44 | $31.45 | $31.45 | 328,765 |
| 2023-05-02 | $31.41 | $31.41 | $31.17 | $31.38 | $31.38 | 684,172 |
| 2023-05-01 | $31.83 | $31.84 | $31.70 | $31.75 | $31.75 | 959,941 |
| 2023-04-28 | $31.52 | $31.75 | $31.49 | $31.74 | $31.74 | 366,160 |
| 2023-04-27 | $31.53 | $31.71 | $31.45 | $31.70 | $31.70 | 176,275 |
| 2023-04-26 | $31.58 | $31.58 | $31.33 | $31.36 | $31.36 | 297,697 |
| 2023-04-25 | $31.65 | $31.67 | $31.37 | $31.37 | $31.37 | 331,616 |
| 2023-04-24 | $31.77 | $31.85 | $31.76 | $31.84 | $31.84 | 167,144 |
| 2023-04-21 | $31.69 | $31.80 | $31.54 | $31.78 | $31.78 | 345,293 |
| 2023-04-20 | $31.54 | $31.72 | $31.54 | $31.61 | $31.61 | 338,117 |
| 2023-04-19 | $31.57 | $31.68 | $31.57 | $31.65 | $31.65 | 337,801 |
| 2023-04-18 | $31.75 | $31.78 | $31.66 | $31.74 | $31.74 | 289,328 |
| 2023-04-17 | $31.57 | $31.59 | $31.43 | $31.57 | $31.57 | 285,097 |
| 2023-04-14 | $31.74 | $31.81 | $31.51 | $31.65 | $31.65 | 394,486 |
| 2023-04-13 | $31.60 | $31.77 | $31.56 | $31.74 | $31.74 | 275,032 |
| 2023-04-12 | $31.42 | $31.50 | $31.25 | $31.35 | $31.35 | 465,356 |
| 2023-04-11 | $31.08 | $31.22 | $31.08 | $31.14 | $31.14 | 278,294 |
| 2023-04-10 | $30.80 | $31.02 | $30.79 | $31.00 | $31.00 | 492,026 |
| 2023-04-06 | $30.87 | $31.08 | $30.84 | $31.01 | $31.01 | 300,958 |
| 2023-04-05 | $30.94 | $31.04 | $30.76 | $30.89 | $30.89 | 454,636 |
| 2023-04-04 | $31.09 | $31.19 | $30.98 | $31.08 | $31.08 | 482,947 |
| 2023-04-03 | $30.87 | $31.09 | $30.87 | $31.09 | $31.09 | 384,867 |
| 2023-03-31 | $30.74 | $30.87 | $30.73 | $30.81 | $30.81 | 536,498 |
| 2023-03-30 | $30.61 | $30.68 | $30.58 | $30.64 | $30.64 | 392,988 |
| 2023-03-29 | $30.26 | $30.30 | $30.17 | $30.29 | $30.29 | 629,480 |
| 2023-03-28 | $29.87 | $30.00 | $29.85 | $29.96 | $29.96 | 1,170,476 |
| 2023-03-27 | $29.79 | $29.92 | $29.72 | $29.88 | $29.88 | 753,284 |
| 2023-03-24 | $29.65 | $29.81 | $29.51 | $29.78 | $29.58 | 315,662 |
| 2023-03-23 | $30.18 | $30.34 | $29.76 | $29.90 | $29.70 | 415,025 |
| 2023-03-22 | $30.06 | $30.42 | $29.90 | $29.90 | $29.70 | 455,195 |
| 2023-03-21 | $30.08 | $30.10 | $29.89 | $30.05 | $29.85 | 314,389 |
| 2023-03-20 | $29.46 | $29.69 | $29.43 | $29.65 | $29.45 | 486,787 |
| 2023-03-17 | $29.25 | $29.31 | $29.06 | $29.18 | $28.99 | 352,120 |
| 2023-03-16 | $28.97 | $29.52 | $28.91 | $29.52 | $29.32 | 350,345 |
| 2023-03-15 | $28.94 | $29.15 | $28.74 | $29.11 | $28.92 | 742,554 |
| 2023-03-14 | $29.96 | $30.02 | $29.78 | $30.00 | $29.80 | 720,456 |
| 2023-03-13 | $29.57 | $29.88 | $29.50 | $29.66 | $29.46 | 700,745 |
| 2023-03-10 | $30.18 | $30.26 | $29.83 | $29.84 | $29.64 | 703,064 |
| 2023-03-09 | $30.47 | $30.56 | $30.13 | $30.18 | $29.98 | 393,274 |
| 2023-03-08 | $30.36 | $30.52 | $30.31 | $30.40 | $30.20 | 395,492 |
| 2023-03-07 | $30.78 | $30.78 | $30.25 | $30.29 | $30.09 | 304,480 |
| 2023-03-06 | $30.85 | $30.94 | $30.79 | $30.84 | $30.63 | 231,559 |
| 2023-03-03 | $30.65 | $30.92 | $30.58 | $30.88 | $30.67 | 233,190 |
| 2023-03-02 | $30.26 | $30.51 | $30.24 | $30.50 | $30.30 | 286,027 |
| 2023-03-01 | $30.49 | $30.53 | $30.32 | $30.41 | $30.21 | 296,119 |
| 2023-02-28 | $30.37 | $30.45 | $30.24 | $30.24 | $30.04 | 360,531 |
| 2023-02-27 | $30.47 | $30.55 | $30.38 | $30.48 | $30.28 | 404,184 |
| 2023-02-24 | $30.07 | $30.17 | $29.99 | $30.13 | $29.93 | 678,596 |
| 2023-02-23 | $30.57 | $30.62 | $30.30 | $30.57 | $30.37 | 453,392 |
| 2023-02-22 | $30.55 | $30.59 | $30.36 | $30.41 | $30.21 | 506,412 |
| 2023-02-21 | $30.75 | $30.81 | $30.57 | $30.57 | $30.37 | 436,712 |
| 2023-02-17 | $30.72 | $30.96 | $30.68 | $30.92 | $30.71 | 501,835 |
| 2023-02-16 | $30.75 | $31.03 | $30.73 | $30.83 | $30.62 | 382,434 |
| 2023-02-15 | $30.74 | $31.01 | $30.72 | $30.99 | $30.78 | 1,113,060 |
| 2023-02-14 | $30.93 | $31.28 | $30.90 | $31.15 | $30.94 | 630,048 |
| 2023-02-13 | $30.83 | $31.08 | $30.81 | $31.06 | $30.85 | 306,836 |
| 2023-02-10 | $30.79 | $30.83 | $30.66 | $30.79 | $30.59 | 263,661 |
| 2023-02-09 | $31.27 | $31.29 | $30.84 | $30.89 | $30.68 | 230,787 |
| 2023-02-08 | $31.00 | $31.04 | $30.81 | $30.87 | $30.66 | 228,391 |
| 2023-02-07 | $30.66 | $31.07 | $30.58 | $31.02 | $30.81 | 571,566 |
| 2023-02-06 | $30.84 | $30.87 | $30.63 | $30.80 | $30.60 | 636,416 |
| 2023-02-03 | $31.05 | $31.33 | $31.02 | $31.07 | $30.86 | 257,596 |
| 2023-02-02 | $31.50 | $31.51 | $31.22 | $31.37 | $31.16 | 582,274 |
| 2023-02-01 | $31.15 | $31.56 | $30.92 | $31.43 | $31.22 | 668,604 |
| 2023-01-31 | $30.93 | $31.20 | $30.85 | $31.17 | $30.96 | 424,440 |
| 2023-01-30 | $31.07 | $31.23 | $30.99 | $30.99 | $30.78 | 436,648 |
| 2023-01-27 | $31.05 | $31.25 | $31.00 | $31.17 | $30.96 | 261,971 |
| 2023-01-26 | $31.19 | $31.24 | $30.97 | $31.22 | $31.01 | 464,309 |
| 2023-01-25 | $30.88 | $31.16 | $30.81 | $31.11 | $30.90 | 665,482 |
| 2023-01-24 | $30.86 | $31.04 | $30.73 | $30.99 | $30.78 | 451,911 |
| 2023-01-23 | $30.80 | $31.02 | $30.77 | $30.98 | $30.77 | 496,172 |
| 2023-01-20 | $30.60 | $30.91 | $30.53 | $30.90 | $30.69 | 408,179 |
| 2023-01-19 | $30.58 | $30.68 | $30.43 | $30.59 | $30.39 | 327,489 |
| 2023-01-18 | $31.08 | $31.13 | $30.63 | $30.63 | $30.43 | 394,780 |
| 2023-01-17 | $30.71 | $30.89 | $30.71 | $30.77 | $30.57 | 492,123 |
| 2023-01-13 | $30.38 | $30.70 | $30.38 | $30.67 | $30.47 | 219,012 |
| 2023-01-12 | $30.38 | $30.62 | $30.09 | $30.55 | $30.35 | 475,685 |
| 2023-01-11 | $30.09 | $30.16 | $29.99 | $30.14 | $29.94 | 435,580 |
| 2023-01-10 | $29.86 | $29.96 | $29.77 | $29.94 | $29.74 | 388,926 |
| 2023-01-09 | $30.03 | $30.19 | $29.91 | $29.93 | $29.73 | 482,215 |
| 2023-01-06 | $29.23 | $29.80 | $29.07 | $29.77 | $29.57 | 254,649 |
| 2023-01-05 | $29.03 | $29.15 | $28.98 | $29.05 | $28.86 | 422,142 |
| 2023-01-04 | $29.33 | $29.40 | $29.11 | $29.33 | $29.13 | 561,901 |
| 2023-01-03 | $29.08 | $29.23 | $28.84 | $28.91 | $28.72 | 493,510 |
| 2022-12-30 | $28.88 | $28.98 | $28.73 | $28.78 | $28.59 | 506,717 |
| 2022-12-29 | $28.90 | $29.13 | $28.88 | $29.06 | $28.87 | 535,750 |
| 2022-12-28 | $28.95 | $29.02 | $28.59 | $28.59 | $28.40 | 393,561 |
| 2022-12-27 | $28.89 | $29.02 | $28.85 | $28.90 | $28.71 | 341,728 |
| 2022-12-23 | $28.82 | $29.02 | $28.79 | $28.99 | $28.65 | 547,733 |
| 2022-12-22 | $28.97 | $28.97 | $28.63 | $28.88 | $28.54 | 539,981 |
| 2022-12-21 | $28.95 | $29.17 | $28.95 | $29.08 | $28.74 | 369,925 |
| 2022-12-20 | $28.70 | $28.89 | $28.70 | $28.77 | $28.44 | 481,842 |
| 2022-12-19 | $28.80 | $28.86 | $28.58 | $28.63 | $28.30 | 539,065 |
| 2022-12-16 | $28.71 | $28.88 | $28.62 | $28.74 | $28.41 | 1,163,382 |
| 2022-12-15 | $29.35 | $29.39 | $28.87 | $28.95 | $28.61 | 501,529 |
| 2022-12-14 | $29.73 | $29.94 | $29.51 | $29.65 | $29.31 | 346,941 |
| 2022-12-13 | $30.06 | $30.13 | $29.61 | $29.68 | $29.33 | 714,694 |
| 2022-12-12 | $29.23 | $29.33 | $29.16 | $29.31 | $28.97 | 421,776 |
| 2022-12-09 | $29.28 | $29.47 | $29.24 | $29.24 | $29.24 | 489,240 |
| 2022-12-08 | $29.12 | $29.29 | $29.04 | $29.24 | $29.24 | 1,192,089 |
| 2022-12-07 | $29.14 | $29.22 | $29.02 | $29.05 | $29.05 | 502,155 |
| 2022-12-06 | $29.27 | $29.35 | $28.97 | $29.05 | $29.05 | 391,159 |
| 2022-12-05 | $29.58 | $29.65 | $29.20 | $29.21 | $29.21 | 563,992 |
| 2022-12-02 | $29.44 | $29.77 | $29.44 | $29.65 | $29.65 | 280,236 |
| 2022-12-01 | $29.78 | $29.82 | $29.56 | $29.65 | $29.65 | 377,805 |
| 2022-11-30 | $29.20 | $29.56 | $28.92 | $29.50 | $29.50 | 401,645 |
| 2022-11-29 | $28.96 | $29.12 | $28.90 | $28.98 | $28.98 | 516,956 |
| 2022-11-28 | $29.13 | $29.26 | $28.90 | $28.91 | $28.91 | 282,376 |
| 2022-11-25 | $29.22 | $29.39 | $29.22 | $29.35 | $29.35 | 101,950 |
| 2022-11-23 | $28.92 | $29.21 | $28.91 | $29.18 | $29.18 | 348,620 |
| 2022-11-22 | $28.61 | $28.87 | $28.61 | $28.87 | $28.87 | 261,292 |
| 2022-11-21 | $28.41 | $28.47 | $28.29 | $28.44 | $28.44 | 397,583 |
| 2022-11-18 | $28.70 | $28.70 | $28.54 | $28.61 | $28.61 | 431,392 |
| 2022-11-17 | $28.22 | $28.58 | $28.22 | $28.55 | $28.55 | 271,523 |
| 2022-11-16 | $28.69 | $28.73 | $28.52 | $28.60 | $28.60 | 501,517 |
| 2022-11-15 | $28.95 | $28.96 | $28.44 | $28.66 | $28.66 | 638,648 |
| 2022-11-14 | $28.63 | $28.80 | $28.54 | $28.54 | $28.54 | 503,731 |
| 2022-11-11 | $28.55 | $28.89 | $28.46 | $28.82 | $28.82 | 728,916 |
| 2022-11-10 | $27.92 | $28.32 | $27.78 | $28.29 | $28.29 | 896,136 |
| 2022-11-09 | $27.11 | $27.29 | $26.86 | $26.86 | $26.86 | 1,411,707 |
| 2022-11-08 | $27.16 | $27.44 | $27.10 | $27.27 | $27.27 | 823,126 |
| 2022-11-07 | $26.99 | $27.10 | $26.88 | $27.00 | $27.00 | 854,484 |
| 2022-11-04 | $26.65 | $26.93 | $26.51 | $26.86 | $26.86 | 651,327 |
| 2022-11-03 | $25.75 | $26.01 | $25.75 | $25.90 | $25.90 | 1,640,074 |
| 2022-11-02 | $26.51 | $26.88 | $26.10 | $26.10 | $26.10 | 685,537 |
| 2022-11-01 | $26.82 | $26.83 | $26.41 | $26.50 | $26.50 | 676,668 |
| 2022-10-31 | $26.30 | $26.39 | $26.28 | $26.32 | $26.32 | 503,008 |
| 2022-10-28 | $26.28 | $26.59 | $26.23 | $26.58 | $26.58 | 668,634 |
| 2022-10-27 | $26.50 | $26.68 | $26.33 | $26.33 | $26.33 | 1,055,397 |
| 2022-10-26 | $26.31 | $26.75 | $26.27 | $26.55 | $26.55 | 398,851 |
| 2022-10-25 | $25.95 | $26.33 | $25.95 | $26.33 | $26.33 | 504,361 |
| 2022-10-24 | $25.64 | $25.83 | $25.51 | $25.78 | $25.78 | 1,325,186 |
| 2022-10-21 | $25.03 | $25.73 | $24.96 | $25.71 | $25.71 | 859,732 |
| 2022-10-20 | $25.37 | $25.65 | $25.19 | $25.27 | $25.27 | 1,045,401 |
| 2022-10-19 | $25.40 | $25.49 | $25.15 | $25.33 | $25.33 | 950,081 |
| 2022-10-18 | $25.83 | $25.88 | $25.44 | $25.66 | $25.66 | 1,549,179 |
| 2022-10-17 | $25.40 | $25.56 | $25.38 | $25.46 | $25.46 | 461,387 |
| 2022-10-14 | $25.39 | $25.44 | $24.81 | $24.84 | $24.84 | 1,077,545 |
| 2022-10-13 | $24.21 | $25.33 | $24.21 | $25.21 | $25.21 | 1,818,304 |
| 2022-10-12 | $24.72 | $24.84 | $24.67 | $24.68 | $24.68 | 2,826,505 |
| 2022-10-11 | $24.91 | $25.22 | $24.75 | $24.81 | $24.81 | 1,156,738 |
| 2022-10-10 | $25.18 | $25.23 | $24.93 | $25.06 | $25.06 | 673,017 |
| 2022-10-07 | $25.46 | $25.47 | $25.08 | $25.19 | $25.19 | 544,473 |
| 2022-10-06 | $25.77 | $25.87 | $25.55 | $25.58 | $25.58 | 1,201,383 |
| 2022-10-05 | $25.87 | $26.20 | $25.75 | $26.06 | $26.06 | 1,454,179 |
| 2022-10-04 | $25.99 | $26.37 | $25.99 | $26.35 | $26.35 | 690,353 |
| 2022-10-03 | $25.06 | $25.45 | $25.01 | $25.35 | $25.35 | 621,420 |
| 2022-09-30 | $24.80 | $25.12 | $24.75 | $24.75 | $24.75 | 766,319 |
| 2022-09-29 | $24.80 | $24.92 | $24.53 | $24.89 | $24.89 | 766,291 |
| 2022-09-28 | $24.62 | $25.27 | $24.52 | $25.19 | $25.19 | 1,550,488 |
| 2022-09-27 | $24.84 | $24.99 | $24.47 | $24.59 | $24.59 | 1,229,263 |
| 2022-09-26 | $24.89 | $25.10 | $24.60 | $24.69 | $24.69 | 1,071,982 |
| 2022-09-23 | $25.49 | $25.50 | $25.05 | $25.21 | $25.21 | 943,168 |
| 2022-09-22 | $26.28 | $26.29 | $25.98 | $26.11 | $26.11 | 766,856 |
| 2022-09-21 | $26.55 | $26.70 | $26.16 | $26.16 | $26.16 | 657,812 |
| 2022-09-20 | $26.66 | $26.67 | $26.38 | $26.54 | $26.54 | 1,001,668 |
| 2022-09-19 | $26.59 | $27.03 | $26.55 | $27.03 | $27.03 | 474,868 |
| 2022-09-16 | $26.84 | $26.96 | $26.74 | $26.90 | $26.90 | 752,325 |
| 2022-09-15 | $27.11 | $27.33 | $27.01 | $27.05 | $27.05 | 1,140,179 |
| 2022-09-14 | $27.28 | $27.44 | $27.18 | $27.33 | $27.33 | 495,318 |
| 2022-09-13 | $27.66 | $27.82 | $27.22 | $27.25 | $27.25 | 602,224 |
| 2022-09-12 | $28.14 | $28.30 | $28.11 | $28.18 | $28.18 | 1,009,065 |
| 2022-09-09 | $27.60 | $27.80 | $27.60 | $27.80 | $27.80 | 1,026,600 |
| 2022-09-08 | $26.76 | $27.13 | $26.75 | $27.10 | $27.10 | 361,729 |
| 2022-09-07 | $26.70 | $27.11 | $26.68 | $27.11 | $27.11 | 605,231 |
| 2022-09-06 | $27.10 | $27.12 | $26.77 | $26.88 | $26.88 | 1,154,176 |
| 2022-09-02 | $27.35 | $27.56 | $26.87 | $26.96 | $26.96 | 538,661 |
| 2022-09-01 | $27.15 | $27.15 | $26.85 | $27.13 | $27.13 | 684,154 |
| 2022-08-31 | $27.72 | $27.78 | $27.51 | $27.52 | $27.52 | 476,193 |
| 2022-08-30 | $28.09 | $28.12 | $27.66 | $27.72 | $27.72 | 443,730 |
| 2022-08-29 | $27.89 | $28.08 | $27.88 | $27.95 | $27.95 | 381,356 |
| 2022-08-26 | $28.72 | $28.77 | $27.99 | $28.00 | $28.00 | 712,204 |
| 2022-08-25 | $28.50 | $28.76 | $28.48 | $28.75 | $28.75 | 372,766 |
| 2022-08-24 | $28.34 | $28.56 | $28.32 | $28.45 | $28.45 | 402,203 |
| 2022-08-23 | $28.39 | $28.67 | $28.34 | $28.47 | $28.47 | 484,440 |
| 2022-08-22 | $28.62 | $28.62 | $28.37 | $28.45 | $28.45 | 425,330 |
| 2022-08-19 | $29.04 | $29.05 | $28.84 | $28.91 | $28.91 | 476,210 |
| 2022-08-18 | $29.29 | $29.40 | $29.18 | $29.26 | $29.26 | 453,827 |
| 2022-08-17 | $29.33 | $29.51 | $29.20 | $29.35 | $29.35 | 688,993 |
| 2022-08-16 | $29.38 | $29.64 | $29.38 | $29.60 | $29.60 | 584,167 |
| 2022-08-15 | $29.43 | $29.57 | $29.42 | $29.55 | $29.55 | 453,608 |
| 2022-08-12 | $29.58 | $29.74 | $29.50 | $29.73 | $29.73 | 463,271 |
| 2022-08-11 | $29.70 | $29.78 | $29.53 | $29.56 | $29.56 | 1,834,912 |
| 2022-08-10 | $29.44 | $29.64 | $29.37 | $29.55 | $29.55 | 1,262,167 |
| 2022-08-09 | $28.99 | $29.04 | $28.80 | $28.85 | $28.85 | 982,146 |
| 2022-08-08 | $29.12 | $29.23 | $28.95 | $29.01 | $29.01 | 566,520 |
| 2022-08-05 | $28.75 | $28.95 | $28.71 | $28.91 | $28.91 | 569,713 |
| 2022-08-04 | $29.00 | $29.17 | $29.00 | $29.12 | $29.12 | 292,188 |
| 2022-08-03 | $28.96 | $29.03 | $28.77 | $28.97 | $28.97 | 398,030 |
| 2022-08-02 | $29.06 | $29.11 | $28.82 | $28.83 | $28.83 | 574,005 |
| 2022-08-01 | $29.23 | $29.39 | $29.14 | $29.25 | $29.25 | 501,469 |
| 2022-07-29 | $28.95 | $29.26 | $28.89 | $29.26 | $29.26 | 351,456 |
| 2022-07-28 | $28.66 | $28.93 | $28.52 | $28.90 | $28.90 | 531,599 |
| 2022-07-27 | $28.35 | $28.73 | $28.24 | $28.69 | $28.69 | 822,267 |
| 2022-07-26 | $28.24 | $28.28 | $28.08 | $28.09 | $28.09 | 890,717 |
| 2022-07-25 | $28.44 | $28.50 | $28.35 | $28.48 | $28.48 | 347,135 |
| 2022-07-22 | $28.44 | $28.57 | $28.15 | $28.27 | $28.27 | 604,866 |
| 2022-07-21 | $27.98 | $28.34 | $27.96 | $28.33 | $28.33 | 313,159 |
| 2022-07-20 | $28.09 | $28.17 | $27.89 | $28.02 | $28.02 | 393,312 |
| 2022-07-19 | $27.91 | $28.17 | $27.91 | $28.16 | $28.16 | 672,929 |
| 2022-07-18 | $27.67 | $27.77 | $27.39 | $27.46 | $27.46 | 711,757 |
| 2022-07-15 | $27.09 | $27.31 | $26.96 | $27.31 | $27.31 | 485,058 |
| 2022-07-14 | $26.85 | $26.92 | $26.50 | $26.90 | $26.90 | 867,091 |
| 2022-07-13 | $26.97 | $27.39 | $26.94 | $27.28 | $27.28 | 677,818 |
| 2022-07-12 | $27.28 | $27.51 | $27.23 | $27.31 | $27.31 | 591,999 |
| 2022-07-11 | $27.42 | $27.48 | $27.28 | $27.33 | $27.33 | 365,305 |
| 2022-07-08 | $27.62 | $27.84 | $27.54 | $27.76 | $27.76 | 554,865 |
| 2022-07-07 | $27.49 | $27.70 | $27.49 | $27.70 | $27.70 | 416,230 |
| 2022-07-06 | $27.23 | $27.33 | $27.05 | $27.27 | $27.27 | 749,929 |
| 2022-07-05 | $26.98 | $27.27 | $26.88 | $27.27 | $27.27 | 680,074 |
| 2022-07-01 | $27.42 | $27.85 | $27.33 | $27.85 | $27.85 | 504,447 |
| 2022-06-30 | $27.46 | $27.80 | $27.31 | $27.77 | $27.77 | 1,065,690 |
| 2022-06-29 | $27.97 | $28.06 | $27.85 | $27.86 | $27.86 | 612,967 |
| 2022-06-28 | $28.33 | $28.46 | $27.96 | $27.98 | $27.98 | 765,706 |
| 2022-06-27 | $28.17 | $28.30 | $28.08 | $28.13 | $28.13 | 584,810 |
| 2022-06-24 | $27.73 | $28.22 | $27.73 | $28.22 | $28.22 | 1,331,036 |
| 2022-06-23 | $27.89 | $27.93 | $27.59 | $27.83 | $27.38 | 655,078 |
| 2022-06-22 | $27.80 | $28.15 | $27.80 | $27.91 | $27.46 | 677,515 |
| 2022-06-21 | $28.14 | $28.26 | $28.09 | $28.12 | $27.67 | 877,242 |
| 2022-06-17 | $27.84 | $27.94 | $27.54 | $27.72 | $27.28 | 1,102,350 |
| 2022-06-16 | $27.95 | $28.07 | $27.72 | $27.87 | $27.42 | 1,082,144 |
| 2022-06-15 | $28.35 | $28.70 | $28.00 | $28.53 | $28.07 | 1,134,662 |
| 2022-06-14 | $28.36 | $28.43 | $27.85 | $28.07 | $27.62 | 2,973,685 |
| 2022-06-13 | $28.59 | $28.72 | $28.35 | $28.41 | $27.96 | 849,124 |
| 2022-06-10 | $29.42 | $29.48 | $29.20 | $29.32 | $28.85 | 1,813,021 |
| 2022-06-09 | $30.45 | $30.51 | $29.97 | $29.97 | $29.49 | 536,500 |
| 2022-06-08 | $30.73 | $30.84 | $30.58 | $30.61 | $30.12 | 451,925 |
| 2022-06-07 | $30.67 | $31.06 | $30.67 | $31.03 | $30.53 | 316,348 |
| 2022-06-06 | $31.19 | $31.22 | $30.91 | $30.96 | $30.46 | 387,545 |
| 2022-06-03 | $30.94 | $31.00 | $30.80 | $30.85 | $30.36 | 430,619 |
| 2022-06-02 | $30.87 | $31.27 | $30.78 | $31.27 | $30.77 | 658,097 |
| 2022-06-01 | $31.10 | $31.13 | $30.55 | $30.65 | $30.16 | 654,774 |
| 2022-05-31 | $30.98 | $31.15 | $30.87 | $30.94 | $30.44 | 871,969 |
| 2022-05-27 | $30.89 | $31.09 | $30.88 | $31.07 | $30.57 | 731,193 |
| 2022-05-26 | $30.39 | $30.77 | $30.39 | $30.70 | $30.21 | 410,252 |
| 2022-05-25 | $30.13 | $30.52 | $30.13 | $30.39 | $29.90 | 1,358,360 |
| 2022-05-24 | $30.31 | $30.44 | $30.15 | $30.35 | $29.86 | 588,936 |
| 2022-05-23 | $30.29 | $30.54 | $30.22 | $30.48 | $29.99 | 498,152 |
| 2022-05-20 | $30.12 | $30.13 | $29.59 | $29.98 | $29.50 | 537,814 |
| 2022-05-19 | $29.48 | $29.96 | $29.47 | $29.80 | $29.32 | 1,658,750 |
| 2022-05-18 | $29.98 | $30.04 | $29.51 | $29.54 | $29.07 | 531,870 |
| 2022-05-17 | $30.21 | $30.29 | $30.05 | $30.29 | $29.81 | 631,866 |
| 2022-05-16 | $29.55 | $29.88 | $29.47 | $29.73 | $29.25 | 648,300 |
| 2022-05-13 | $29.29 | $29.70 | $29.29 | $29.66 | $29.19 | 812,265 |
| 2022-05-12 | $28.83 | $29.15 | $28.65 | $28.91 | $28.45 | 1,005,558 |
| 2022-05-11 | $29.28 | $29.61 | $28.97 | $29.01 | $28.55 | 649,215 |
| 2022-05-10 | $29.47 | $29.50 | $28.98 | $29.15 | $28.68 | 539,566 |
| 2022-05-09 | $29.34 | $29.37 | $28.95 | $29.04 | $28.58 | 906,332 |
| 2022-05-06 | $29.94 | $30.03 | $29.67 | $29.83 | $29.35 | 575,247 |
| 2022-05-05 | $30.75 | $30.76 | $29.96 | $30.18 | $29.70 | 651,922 |
| 2022-05-04 | $30.62 | $31.18 | $30.33 | $31.16 | $30.66 | 633,664 |
| 2022-05-03 | $30.61 | $30.75 | $30.53 | $30.66 | $30.17 | 892,585 |
| 2022-05-02 | $30.37 | $30.57 | $30.10 | $30.42 | $29.93 | 1,703,015 |
| 2022-04-29 | $30.97 | $31.17 | $30.52 | $30.55 | $30.06 | 741,853 |
| 2022-04-28 | $30.65 | $30.97 | $30.42 | $30.92 | $30.43 | 505,402 |
| 2022-04-27 | $30.39 | $30.66 | $30.26 | $30.46 | $29.97 | 786,151 |
| 2022-04-26 | $30.93 | $30.95 | $30.32 | $30.32 | $29.83 | 771,402 |
| 2022-04-25 | $30.99 | $31.23 | $30.78 | $31.19 | $30.69 | 912,809 |
| 2022-04-22 | $31.84 | $31.86 | $31.33 | $31.36 | $30.86 | 624,713 |
| 2022-04-21 | $32.58 | $32.62 | $31.87 | $31.93 | $31.42 | 695,852 |
| 2022-04-20 | $32.31 | $32.38 | $32.18 | $32.27 | $31.75 | 421,236 |
| 2022-04-19 | $31.74 | $32.08 | $31.74 | $32.06 | $31.55 | 637,814 |
| 2022-04-18 | $31.89 | $32.09 | $31.83 | $31.89 | $31.38 | 532,372 |
| 2022-04-14 | $32.21 | $32.27 | $32.01 | $32.04 | $31.53 | 468,761 |
| 2022-04-13 | $31.83 | $32.22 | $31.83 | $32.20 | $31.68 | 476,949 |
| 2022-04-12 | $32.09 | $32.20 | $31.78 | $31.86 | $31.35 | 607,086 |
| 2022-04-11 | $32.24 | $32.30 | $32.02 | $32.06 | $31.55 | 485,513 |
| 2022-04-08 | $32.25 | $32.49 | $32.21 | $32.41 | $31.89 | 534,605 |
| 2022-04-07 | $32.32 | $32.47 | $32.10 | $32.40 | $31.88 | 555,837 |
| 2022-04-06 | $32.31 | $32.47 | $32.14 | $32.31 | $31.79 | 522,880 |
| 2022-04-05 | $32.93 | $33.06 | $32.64 | $32.73 | $32.21 | 344,292 |
| 2022-04-04 | $32.91 | $33.12 | $32.90 | $33.09 | $32.56 | 287,843 |
| 2022-04-01 | $32.91 | $32.97 | $32.73 | $32.97 | $32.44 | 426,016 |
| 2022-03-31 | $33.04 | $33.14 | $32.69 | $32.73 | $32.21 | 491,508 |
| 2022-03-30 | $33.26 | $33.39 | $33.16 | $33.28 | $32.75 | 450,637 |
| 2022-03-29 | $33.41 | $33.45 | $33.09 | $33.37 | $32.84 | 524,290 |
| 2022-03-28 | $32.61 | $32.73 | $32.48 | $32.73 | $32.21 | 662,080 |
| 2022-03-25 | $32.75 | $32.81 | $32.56 | $32.78 | $32.26 | 430,348 |
| 2022-03-24 | $32.80 | $32.92 | $32.70 | $32.90 | $32.23 | 377,784 |
| 2022-03-23 | $32.78 | $32.91 | $32.70 | $32.71 | $32.04 | 678,976 |
| 2022-03-22 | $33.06 | $33.18 | $33.01 | $33.15 | $32.47 | 524,844 |
| 2022-03-21 | $32.93 | $33.03 | $32.73 | $32.86 | $32.19 | 564,143 |
| 2022-03-18 | $32.50 | $33.07 | $32.47 | $33.04 | $32.36 | 396,916 |
| 2022-03-17 | $32.37 | $32.80 | $32.34 | $32.73 | $32.06 | 627,323 |
| 2022-03-16 | $31.98 | $32.48 | $31.75 | $32.45 | $31.79 | 1,642,943 |
| 2022-03-15 | $31.26 | $31.47 | $31.12 | $31.41 | $30.77 | 1,842,614 |
| 2022-03-14 | $31.34 | $31.50 | $31.07 | $31.14 | $30.50 | 618,627 |
| 2022-03-11 | $31.48 | $31.50 | $30.87 | $30.89 | $30.26 | 1,045,715 |
| 2022-03-10 | $31.09 | $31.37 | $31.01 | $31.15 | $30.51 | 492,522 |
| 2022-03-09 | $31.25 | $31.71 | $31.05 | $31.55 | $30.90 | 720,752 |
| 2022-03-08 | $30.41 | $30.88 | $30.01 | $30.36 | $29.74 | 1,927,817 |
| 2022-03-07 | $30.98 | $30.98 | $30.09 | $30.23 | $29.61 | 1,243,350 |
| 2022-03-04 | $31.13 | $31.18 | $30.84 | $31.12 | $30.48 | 2,802,868 |
| 2022-03-03 | $32.36 | $32.37 | $31.82 | $31.94 | $31.29 | 706,864 |
| 2022-03-02 | $32.25 | $32.53 | $32.15 | $32.47 | $31.81 | 646,662 |
| 2022-03-01 | $32.61 | $32.67 | $31.88 | $32.05 | $31.39 | 1,088,350 |
| 2022-02-28 | $32.61 | $33.03 | $32.51 | $32.69 | $32.02 | 1,005,979 |
| 2022-02-25 | $32.67 | $33.21 | $32.62 | $33.21 | $32.53 | 1,093,336 |
| 2022-02-24 | $31.65 | $32.42 | $31.59 | $32.37 | $31.71 | 1,393,544 |
| 2022-02-23 | $33.43 | $33.43 | $32.75 | $32.81 | $32.14 | 846,475 |
| 2022-02-22 | $33.18 | $33.38 | $32.88 | $33.12 | $32.44 | 1,146,766 |
| 2022-02-18 | $33.69 | $33.74 | $32.98 | $33.50 | $32.81 | 812,260 |
| 2022-02-17 | $33.90 | $33.94 | $33.62 | $33.65 | $32.96 | 428,217 |
| 2022-02-16 | $33.89 | $34.21 | $33.87 | $34.12 | $33.42 | 577,033 |
| 2022-02-15 | $33.87 | $34.07 | $33.82 | $34.07 | $33.37 | 467,460 |
| 2022-02-14 | $33.55 | $33.60 | $33.26 | $33.48 | $32.80 | 1,075,234 |
| 2022-02-11 | $34.16 | $34.30 | $33.60 | $33.72 | $33.03 | 886,977 |
| 2022-02-10 | $34.10 | $34.65 | $34.10 | $34.21 | $33.51 | 785,395 |
| 2022-02-09 | $34.51 | $34.61 | $34.47 | $34.60 | $33.89 | 397,593 |
| 2022-02-08 | $33.85 | $34.09 | $33.77 | $34.05 | $33.35 | 391,392 |
| 2022-02-07 | $33.89 | $34.06 | $33.82 | $33.91 | $33.22 | 555,459 |
| 2022-02-04 | $33.77 | $34.03 | $33.65 | $33.89 | $33.20 | 665,732 |
| 2022-02-03 | $34.01 | $34.13 | $33.82 | $33.86 | $33.17 | 1,078,961 |
| 2022-02-02 | $34.34 | $34.40 | $34.18 | $34.33 | $33.63 | 673,314 |
| 2022-02-01 | $33.89 | $34.04 | $33.67 | $34.01 | $33.31 | 979,904 |
| 2022-01-31 | $33.21 | $33.74 | $33.21 | $33.73 | $33.04 | 684,589 |
| 2022-01-28 | $32.86 | $33.20 | $32.69 | $33.19 | $32.51 | 1,264,727 |
| 2022-01-27 | $33.27 | $33.43 | $32.94 | $33.04 | $32.36 | 1,777,107 |
| 2022-01-26 | $33.73 | $33.82 | $33.05 | $33.27 | $32.59 | 1,399,277 |
| 2022-01-25 | $33.13 | $33.57 | $32.88 | $33.33 | $32.65 | 1,729,462 |
| 2022-01-24 | $33.25 | $33.57 | $32.64 | $33.57 | $32.88 | 2,632,344 |
| 2022-01-21 | $34.25 | $34.30 | $33.87 | $33.90 | $33.21 | 1,410,389 |
| 2022-01-20 | $34.70 | $34.89 | $34.36 | $34.38 | $33.68 | 1,495,601 |
| 2022-01-19 | $34.79 | $34.88 | $34.58 | $34.62 | $33.91 | 780,850 |
| 2022-01-18 | $34.73 | $34.81 | $34.54 | $34.62 | $33.91 | 646,245 |
| 2022-01-14 | $35.04 | $35.17 | $34.86 | $35.08 | $34.36 | 659,315 |
| 2022-01-13 | $35.53 | $35.57 | $35.15 | $35.18 | $34.46 | 765,435 |
| 2022-01-12 | $35.37 | $35.51 | $35.34 | $35.49 | $34.76 | 718,782 |
| 2022-01-11 | $34.77 | $35.15 | $34.71 | $35.14 | $34.42 | 655,573 |
| 2022-01-10 | $34.67 | $34.78 | $34.44 | $34.77 | $34.06 | 670,657 |
| 2022-01-07 | $34.99 | $35.14 | $34.84 | $35.10 | $34.38 | 525,161 |
| 2022-01-06 | $35.04 | $35.14 | $34.89 | $35.01 | $34.29 | 895,287 |
| 2022-01-05 | $35.57 | $35.63 | $35.14 | $35.16 | $34.44 | 858,422 |
| 2022-01-04 | $35.56 | $35.62 | $35.40 | $35.50 | $34.77 | 930,873 |
| 2022-01-03 | $35.28 | $35.44 | $35.24 | $35.39 | $34.67 | 862,149 |
| 2021-12-31 | $35.27 | $35.41 | $35.18 | $35.27 | $34.55 | 489,530 |
| 2021-12-30 | $35.35 | $35.41 | $35.23 | $35.26 | $34.54 | 436,958 |
| 2021-12-29 | $35.28 | $35.38 | $35.25 | $35.35 | $34.63 | 396,631 |
| 2021-12-28 | $35.37 | $35.42 | $35.30 | $35.32 | $34.60 | 557,215 |
| 2021-12-27 | $35.03 | $35.29 | $35.03 | $35.29 | $34.57 | 412,897 |
| 2021-12-23 | $34.91 | $35.20 | $34.91 | $35.15 | $34.30 | 346,069 |
| 2021-12-22 | $34.63 | $34.97 | $34.59 | $34.97 | $34.13 | 628,499 |
| 2021-12-21 | $34.43 | $34.63 | $34.38 | $34.63 | $33.79 | 744,584 |
| 2021-12-20 | $34.12 | $34.26 | $34.03 | $34.25 | $33.42 | 745,992 |
| 2021-12-17 | $34.50 | $34.61 | $34.29 | $34.32 | $33.49 | 837,858 |
| 2021-12-16 | $34.93 | $34.96 | $34.67 | $34.79 | $33.95 | 482,829 |
| 2021-12-15 | $34.36 | $34.78 | $34.22 | $34.77 | $33.93 | 762,422 |
| 2021-12-14 | $34.35 | $34.48 | $34.17 | $34.32 | $33.49 | 605,296 |
| 2021-12-13 | $34.68 | $34.73 | $34.48 | $34.52 | $33.69 | 558,740 |
| 2021-12-10 | $34.84 | $34.86 | $34.70 | $34.84 | $34.00 | 511,279 |
| 2021-12-09 | $34.83 | $34.87 | $34.74 | $34.76 | $33.92 | 467,240 |
| 2021-12-08 | $35.04 | $35.08 | $34.92 | $35.05 | $34.20 | 410,772 |
| 2021-12-07 | $34.71 | $35.01 | $34.71 | $35.01 | $34.17 | 595,638 |
| 2021-12-06 | $34.16 | $34.31 | $34.05 | $34.26 | $33.43 | 848,332 |
| 2021-12-03 | $34.21 | $34.21 | $33.74 | $33.96 | $33.14 | 683,637 |
| 2021-12-02 | $33.81 | $34.16 | $33.81 | $34.08 | $33.26 | 821,916 |
| 2021-12-01 | $34.28 | $34.47 | $33.66 | $33.67 | $32.86 | 726,193 |
| 2021-11-30 | $34.19 | $34.28 | $33.65 | $33.95 | $33.13 | 1,380,430 |
| 2021-11-29 | $34.37 | $34.41 | $34.13 | $34.29 | $33.46 | 556,342 |
| 2021-11-26 | $34.32 | $34.41 | $34.01 | $34.13 | $33.31 | 524,549 |
| 2021-11-24 | $34.65 | $34.90 | $34.62 | $34.90 | $34.06 | 452,808 |
| 2021-11-23 | $35.08 | $35.19 | $34.94 | $35.12 | $34.27 | 404,041 |
| 2021-11-22 | $35.40 | $35.48 | $35.18 | $35.19 | $34.34 | 392,753 |
| 2021-11-19 | $35.51 | $35.57 | $35.40 | $35.43 | $34.58 | 398,054 |
| 2021-11-18 | $35.60 | $35.68 | $35.50 | $35.68 | $34.82 | 325,445 |
| 2021-11-17 | $35.62 | $35.66 | $35.56 | $35.63 | $34.77 | 299,607 |
| 2021-11-16 | $35.70 | $35.77 | $35.65 | $35.66 | $34.80 | 346,169 |
| 2021-11-15 | $35.93 | $35.94 | $35.76 | $35.77 | $34.91 | 339,523 |
| 2021-11-12 | $35.76 | $35.87 | $35.71 | $35.85 | $34.99 | 213,579 |
| 2021-11-11 | $35.63 | $35.70 | $35.59 | $35.62 | $34.76 | 323,339 |
| 2021-11-10 | $35.76 | $35.81 | $35.43 | $35.46 | $34.60 | 550,957 |
| 2021-11-09 | $35.96 | $36.00 | $35.78 | $35.90 | $35.03 | 796,315 |
| 2021-11-08 | $35.96 | $36.01 | $35.92 | $35.96 | $35.09 | 305,110 |
| 2021-11-05 | $35.89 | $35.94 | $35.80 | $35.94 | $35.07 | 321,280 |
| 2021-11-04 | $35.85 | $35.90 | $35.76 | $35.90 | $35.03 | 408,279 |
| 2021-11-03 | $35.62 | $35.97 | $35.59 | $35.94 | $35.07 | 376,586 |
| 2021-11-02 | $35.62 | $35.69 | $35.60 | $35.63 | $34.77 | 445,215 |
| 2021-11-01 | $35.54 | $35.71 | $35.49 | $35.70 | $34.84 | 323,598 |
| 2021-10-29 | $35.31 | $35.36 | $35.22 | $35.34 | $34.49 | 467,249 |
| 2021-10-28 | $35.37 | $35.63 | $35.37 | $35.58 | $34.72 | 316,960 |
| 2021-10-27 | $35.40 | $35.45 | $35.21 | $35.24 | $34.39 | 420,995 |
| 2021-10-26 | $35.58 | $35.58 | $35.37 | $35.42 | $34.57 | 313,218 |
| 2021-10-25 | $35.36 | $35.46 | $35.27 | $35.41 | $34.56 | 324,876 |
| 2021-10-22 | $35.36 | $35.49 | $35.27 | $35.42 | $34.57 | 263,297 |
| 2021-10-21 | $35.13 | $35.26 | $35.13 | $35.21 | $34.36 | 514,842 |
| 2021-10-20 | $35.22 | $35.37 | $35.20 | $35.32 | $34.47 | 256,525 |
| 2021-10-19 | $35.18 | $35.27 | $35.14 | $35.22 | $34.37 | 446,140 |
| 2021-10-18 | $34.84 | $35.00 | $34.80 | $34.98 | $34.14 | 345,498 |
| 2021-10-15 | $35.01 | $35.11 | $34.98 | $35.09 | $34.24 | 429,221 |
| 2021-10-14 | $34.81 | $34.87 | $34.76 | $34.85 | $34.01 | 373,782 |
| 2021-10-13 | $34.34 | $34.53 | $34.25 | $34.51 | $33.68 | 507,344 |
| 2021-10-12 | $34.18 | $34.23 | $34.05 | $34.11 | $33.29 | 694,497 |
| 2021-10-11 | $34.25 | $34.38 | $34.08 | $34.08 | $33.26 | 383,890 |
| 2021-10-08 | $34.30 | $34.33 | $34.16 | $34.22 | $33.39 | 372,013 |
| 2021-10-07 | $34.12 | $34.35 | $34.12 | $34.24 | $33.41 | 480,363 |
| 2021-10-06 | $33.63 | $33.97 | $33.54 | $33.95 | $33.13 | 500,680 |
| 2021-10-05 | $34.01 | $34.28 | $33.97 | $34.14 | $33.32 | 357,887 |
| 2021-10-04 | $34.16 | $34.20 | $33.79 | $33.93 | $33.11 | 781,748 |
| 2021-10-01 | $34.18 | $34.31 | $33.95 | $34.25 | $33.42 | 1,101,773 |
| 2021-09-30 | $34.32 | $34.38 | $34.10 | $34.17 | $33.35 | 476,431 |
| 2021-09-29 | $34.45 | $34.50 | $34.28 | $34.31 | $33.48 | 536,235 |
| 2021-09-28 | $34.64 | $34.64 | $34.29 | $34.38 | $33.55 | 468,274 |
| 2021-09-27 | $35.16 | $35.23 | $35.08 | $35.17 | $34.32 | 400,826 |
| 2021-09-24 | $35.28 | $35.39 | $35.26 | $35.31 | $34.46 | 272,562 |
| 2021-09-23 | $35.81 | $35.99 | $35.81 | $35.93 | $34.80 | 233,880 |
| 2021-09-22 | $35.49 | $35.78 | $35.48 | $35.55 | $34.43 | 396,281 |
| 2021-09-21 | $35.44 | $35.53 | $35.30 | $35.35 | $34.24 | 655,209 |
| 2021-09-20 | $34.94 | $35.13 | $34.78 | $35.05 | $33.95 | 526,434 |
| 2021-09-17 | $35.98 | $36.01 | $35.61 | $35.72 | $34.60 | 444,777 |
| 2021-09-16 | $36.11 | $36.20 | $36.00 | $36.17 | $35.03 | 293,430 |
| 2021-09-15 | $36.10 | $36.27 | $36.05 | $36.26 | $35.12 | 424,277 |
| 2021-09-14 | $36.37 | $36.37 | $36.09 | $36.11 | $34.98 | 309,567 |
| 2021-09-13 | $36.39 | $36.39 | $36.13 | $36.25 | $35.11 | 469,960 |
| 2021-09-10 | $36.38 | $36.41 | $36.05 | $36.08 | $34.95 | 794,646 |
| 2021-09-09 | $36.14 | $36.26 | $36.06 | $36.11 | $34.98 | 323,431 |
| 2021-09-08 | $36.24 | $36.30 | $36.06 | $36.13 | $35.00 | 408,117 |
| 2021-09-07 | $36.45 | $36.47 | $36.37 | $36.39 | $35.25 | 304,879 |
| 2021-09-03 | $36.29 | $36.48 | $36.26 | $36.43 | $35.29 | 274,431 |
| 2021-09-02 | $36.24 | $36.34 | $36.21 | $36.29 | $35.15 | 368,483 |
| 2021-09-01 | $36.04 | $36.17 | $36.01 | $36.05 | $34.92 | 419,018 |
| 2021-08-31 | $35.88 | $35.90 | $35.75 | $35.75 | $34.63 | 338,784 |
| 2021-08-30 | $35.81 | $35.88 | $35.77 | $35.84 | $34.71 | 448,774 |
| 2021-08-27 | $35.52 | $35.83 | $35.50 | $35.82 | $34.70 | 344,934 |
| 2021-08-26 | $35.60 | $35.63 | $35.47 | $35.50 | $34.39 | 308,545 |
| 2021-08-25 | $35.65 | $35.73 | $35.59 | $35.71 | $34.59 | 326,147 |
| 2021-08-24 | $35.62 | $35.77 | $35.60 | $35.72 | $34.60 | 217,998 |
| 2021-08-23 | $35.55 | $35.72 | $35.51 | $35.68 | $34.56 | 325,731 |
| 2021-08-20 | $35.05 | $35.32 | $35.05 | $35.31 | $34.20 | 237,834 |
| 2021-08-19 | $35.02 | $35.23 | $35.00 | $35.16 | $34.06 | 712,024 |
| 2021-08-18 | $35.60 | $35.73 | $35.48 | $35.48 | $34.37 | 392,851 |
| 2021-08-17 | $35.63 | $35.68 | $35.47 | $35.61 | $34.49 | 514,121 |
| 2021-08-16 | $35.81 | $35.92 | $35.74 | $35.91 | $34.78 | 939,229 |
| 2021-08-13 | $35.99 | $36.10 | $35.96 | $36.10 | $34.97 | 161,032 |
| 2021-08-12 | $35.83 | $35.90 | $35.77 | $35.88 | $34.75 | 242,031 |
| 2021-08-11 | $35.89 | $35.93 | $35.82 | $35.92 | $34.79 | 285,044 |
| 2021-08-10 | $35.62 | $35.68 | $35.59 | $35.66 | $34.54 | 276,963 |
| 2021-08-09 | $35.66 | $35.67 | $35.56 | $35.59 | $34.47 | 384,627 |
| 2021-08-06 | $35.65 | $35.70 | $35.55 | $35.59 | $34.47 | 213,156 |
| 2021-08-05 | $35.77 | $35.80 | $35.73 | $35.75 | $34.63 | 203,957 |
| 2021-08-04 | $35.74 | $35.79 | $35.59 | $35.61 | $34.49 | 274,040 |
| 2021-08-03 | $35.60 | $35.69 | $35.47 | $35.65 | $34.53 | 300,879 |
| 2021-08-02 | $35.56 | $35.59 | $35.40 | $35.44 | $34.33 | 295,774 |
| 2021-07-30 | $35.34 | $35.42 | $35.21 | $35.29 | $34.18 | 221,287 |
| 2021-07-29 | $35.43 | $35.53 | $35.43 | $35.46 | $34.35 | 1,090,310 |
| 2021-07-28 | $35.06 | $35.25 | $34.99 | $35.21 | $34.10 | 1,576,552 |
| 2021-07-27 | $35.05 | $35.08 | $34.91 | $35.07 | $33.97 | 1,562,289 |
| 2021-07-26 | $35.09 | $35.23 | $35.09 | $35.23 | $34.12 | 2,296,046 |
| 2021-07-23 | $35.14 | $35.23 | $35.07 | $35.19 | $34.09 | 213,243 |
| 2021-07-22 | $35.01 | $35.01 | $34.84 | $34.94 | $33.84 | 134,889 |
| 2021-07-21 | $34.57 | $34.91 | $34.57 | $34.89 | $33.79 | 710,604 |
| 2021-07-20 | $34.07 | $34.46 | $34.01 | $34.42 | $33.34 | 4,555,371 |
| 2021-07-19 | $34.19 | $34.24 | $33.95 | $34.10 | $33.03 | 320,483 |
| 2021-07-16 | $34.92 | $34.92 | $34.65 | $34.72 | $33.63 | 212,440 |
| 2021-07-15 | $34.95 | $35.03 | $34.81 | $34.93 | $33.83 | 211,095 |
| 2021-07-14 | $35.31 | $35.34 | $35.22 | $35.27 | $34.16 | 176,075 |
| 2021-07-13 | $35.21 | $35.29 | $35.13 | $35.15 | $34.05 | 182,942 |
| 2021-07-12 | $35.22 | $35.35 | $35.22 | $35.33 | $34.22 | 129,658 |
| 2021-07-09 | $34.96 | $35.23 | $34.96 | $35.23 | $34.12 | 191,589 |
| 2021-07-08 | $34.55 | $34.70 | $34.45 | $34.62 | $33.53 | 247,829 |
| 2021-07-07 | $35.08 | $35.15 | $34.95 | $35.14 | $34.04 | 164,869 |
| 2021-07-06 | $35.08 | $35.15 | $34.77 | $34.93 | $33.83 | 286,643 |
| 2021-07-02 | $35.04 | $35.16 | $34.94 | $35.16 | $34.06 | 194,518 |
| 2021-07-01 | $34.93 | $35.03 | $34.85 | $35.03 | $33.93 | 392,769 |
| 2021-06-30 | $34.90 | $34.97 | $34.77 | $34.93 | $33.83 | 281,721 |
| 2021-06-29 | $35.18 | $35.22 | $35.12 | $35.16 | $34.06 | 262,127 |
| 2021-06-28 | $35.24 | $35.24 | $35.08 | $35.13 | $34.03 | 234,044 |
| 2021-06-25 | $35.32 | $35.34 | $35.24 | $35.34 | $34.23 | 141,751 |
| 2021-06-24 | $35.17 | $35.24 | $35.13 | $35.24 | $34.13 | 171,390 |
| 2021-06-23 | $35.42 | $35.42 | $35.19 | $35.25 | $33.83 | 167,913 |
| 2021-06-22 | $35.28 | $35.52 | $35.22 | $35.43 | $34.00 | 263,071 |
| 2021-06-21 | $35.10 | $35.40 | $35.05 | $35.37 | $33.95 | 174,317 |
| 2021-06-18 | $35.00 | $35.05 | $34.87 | $34.95 | $33.54 | 264,563 |
| 2021-06-17 | $35.57 | $35.64 | $35.40 | $35.50 | $34.07 | 586,160 |
| 2021-06-16 | $36.08 | $36.15 | $35.72 | $35.84 | $34.40 | 339,203 |
| 2021-06-15 | $36.07 | $36.11 | $35.99 | $36.11 | $34.66 | 728,752 |
| 2021-06-14 | $35.94 | $36.08 | $35.94 | $36.08 | $34.63 | 821,789 |
| 2021-06-11 | $35.94 | $35.97 | $35.85 | $35.96 | $34.51 | 138,453 |
| 2021-06-10 | $35.81 | $35.92 | $35.76 | $35.85 | $34.41 | 185,739 |
| 2021-06-09 | $35.91 | $35.91 | $35.76 | $35.80 | $34.36 | 211,487 |
| 2021-06-08 | $35.97 | $35.98 | $35.85 | $35.96 | $34.51 | 294,697 |
| 2021-06-07 | $35.83 | $35.96 | $35.82 | $35.96 | $34.51 | 150,391 |
| 2021-06-04 | $35.68 | $35.77 | $35.64 | $35.75 | $34.31 | 265,898 |
| 2021-06-03 | $35.37 | $35.45 | $35.31 | $35.42 | $33.99 | 200,905 |
| 2021-06-02 | $35.52 | $35.60 | $35.47 | $35.59 | $34.16 | 219,610 |
| 2021-06-01 | $35.63 | $35.65 | $35.46 | $35.46 | $34.03 | 205,559 |
| 2021-05-28 | $35.38 | $35.51 | $35.37 | $35.40 | $33.97 | 271,833 |
| 2021-05-27 | $35.32 | $35.39 | $35.25 | $35.34 | $33.92 | 226,077 |
| 2021-05-26 | $35.22 | $35.34 | $35.21 | $35.22 | $33.80 | 282,363 |
| 2021-05-25 | $35.35 | $35.36 | $35.21 | $35.27 | $33.85 | 276,473 |
| 2021-05-24 | $35.18 | $35.30 | $35.12 | $35.25 | $33.83 | 278,783 |
| 2021-05-21 | $35.11 | $35.13 | $34.93 | $35.04 | $33.63 | 129,134 |
| 2021-05-20 | $34.75 | $35.06 | $34.75 | $35.00 | $33.59 | 171,615 |
| 2021-05-19 | $34.40 | $34.67 | $34.27 | $34.55 | $33.16 | 283,134 |
| 2021-05-18 | $34.97 | $34.97 | $34.79 | $34.80 | $33.40 | 178,273 |
| 2021-05-17 | $34.54 | $34.68 | $34.51 | $34.64 | $33.25 | 227,094 |
| 2021-05-14 | $34.47 | $34.74 | $34.46 | $34.73 | $33.33 | 290,734 |
| 2021-05-13 | $33.95 | $34.22 | $33.93 | $34.14 | $32.77 | 584,873 |
| 2021-05-12 | $34.23 | $34.38 | $33.89 | $33.94 | $32.57 | 231,158 |
| 2021-05-11 | $34.28 | $34.55 | $34.25 | $34.52 | $33.13 | 356,503 |
| 2021-05-10 | $35.14 | $35.20 | $34.89 | $34.89 | $33.49 | 239,930 |
| 2021-05-07 | $34.76 | $35.12 | $34.71 | $35.12 | $33.71 | 213,376 |
| 2021-05-06 | $34.41 | $34.67 | $34.34 | $34.67 | $33.27 | 315,157 |
| 2021-05-05 | $34.36 | $34.73 | $34.28 | $34.46 | $33.07 | 224,900 |
| 2021-05-04 | $34.10 | $34.17 | $33.80 | $34.02 | $32.65 | 329,700 |
| 2021-05-03 | $34.30 | $34.46 | $34.30 | $34.42 | $33.03 | 615,033 |
| 2021-04-30 | $34.34 | $34.37 | $34.01 | $34.12 | $32.75 | 251,522 |
| 2021-04-29 | $34.61 | $34.61 | $34.30 | $34.47 | $33.08 | 225,899 |
| 2021-04-28 | $34.36 | $34.56 | $34.35 | $34.47 | $33.08 | 353,277 |
| 2021-04-27 | $34.34 | $34.41 | $34.29 | $34.38 | $33.00 | 379,339 |
| 2021-04-26 | $34.47 | $34.56 | $34.46 | $34.49 | $33.10 | 222,315 |
| 2021-04-23 | $34.29 | $34.56 | $34.28 | $34.45 | $33.06 | 359,472 |
| 2021-04-22 | $34.34 | $34.37 | $34.10 | $34.14 | $32.77 | 763,802 |
| 2021-04-21 | $33.90 | $34.29 | $33.89 | $34.26 | $32.88 | 338,841 |
| 2021-04-20 | $34.15 | $34.18 | $33.87 | $33.90 | $32.53 | 570,713 |
| 2021-04-19 | $34.60 | $34.61 | $34.42 | $34.44 | $33.05 | 694,842 |
| 2021-04-16 | $34.41 | $34.57 | $34.39 | $34.57 | $33.18 | 326,395 |
| 2021-04-15 | $34.27 | $34.32 | $34.23 | $34.31 | $32.93 | 629,344 |
| 2021-04-14 | $34.06 | $34.16 | $34.02 | $34.07 | $32.70 | 259,412 |
| 2021-04-13 | $33.95 | $34.09 | $33.92 | $34.07 | $32.70 | 183,706 |
| 2021-04-12 | $33.85 | $33.89 | $33.80 | $33.84 | $32.48 | 237,780 |
| 2021-04-09 | $33.88 | $34.06 | $33.85 | $34.06 | $32.69 | 272,571 |
| 2021-04-08 | $33.81 | $33.92 | $33.78 | $33.90 | $32.53 | 249,664 |
| 2021-04-07 | $33.62 | $33.71 | $33.58 | $33.66 | $32.30 | 201,114 |
| 2021-04-06 | $33.54 | $33.64 | $33.52 | $33.63 | $32.28 | 501,237 |
| 2021-04-05 | $33.64 | $33.91 | $33.61 | $33.87 | $32.51 | 682,939 |
| 2021-04-01 | $33.18 | $33.48 | $33.16 | $33.46 | $32.11 | 223,320 |
| 2021-03-31 | $33.01 | $33.18 | $33.01 | $33.04 | $31.71 | 216,500 |
| 2021-03-30 | $32.99 | $33.13 | $32.96 | $33.10 | $31.77 | 154,209 |
| 2021-03-29 | $33.10 | $33.23 | $33.03 | $33.18 | $31.84 | 274,657 |
| 2021-03-26 | $32.99 | $33.32 | $32.99 | $33.30 | $31.96 | 350,025 |
| 2021-03-25 | $32.68 | $32.92 | $32.57 | $32.90 | $31.58 | 464,532 |
| 2021-03-24 | $32.92 | $33.03 | $32.79 | $32.79 | $31.35 | 556,002 |
| 2021-03-23 | $33.14 | $33.24 | $32.93 | $33.00 | $31.55 | 267,290 |
| 2021-03-22 | $33.30 | $33.47 | $33.29 | $33.40 | $31.94 | 437,887 |
| 2021-03-19 | $33.18 | $33.37 | $33.08 | $33.28 | $31.82 | 235,238 |
| 2021-03-18 | $33.38 | $33.57 | $33.20 | $33.27 | $31.81 | 405,489 |
| 2021-03-17 | $33.22 | $33.56 | $33.18 | $33.49 | $32.02 | 504,518 |
| 2021-03-16 | $33.31 | $33.39 | $33.27 | $33.34 | $31.88 | 259,000 |
| 2021-03-15 | $33.14 | $33.26 | $32.98 | $33.25 | $31.79 | 299,366 |
| 2021-03-12 | $32.93 | $33.18 | $32.91 | $33.18 | $31.73 | 388,370 |
| 2021-03-11 | $33.01 | $33.16 | $32.96 | $33.10 | $31.65 | 463,483 |
| 2021-03-10 | $32.82 | $32.89 | $32.69 | $32.86 | $31.42 | 238,216 |
| 2021-03-09 | $32.57 | $32.72 | $32.55 | $32.67 | $31.24 | 266,753 |
| 2021-03-08 | $32.14 | $32.38 | $32.10 | $32.14 | $30.73 | 278,218 |
| 2021-03-05 | $32.34 | $32.38 | $31.87 | $32.34 | $30.92 | 535,311 |
| 2021-03-04 | $32.42 | $32.57 | $31.93 | $32.13 | $30.72 | 1,276,295 |
| 2021-03-03 | $32.56 | $32.66 | $32.37 | $32.43 | $31.01 | 457,534 |
| 2021-03-02 | $32.71 | $32.80 | $32.59 | $32.71 | $31.28 | 432,628 |
| 2021-03-01 | $32.53 | $32.73 | $32.47 | $32.66 | $31.23 | 373,852 |
| 2021-02-26 | $32.42 | $32.42 | $32.07 | $32.17 | $30.76 | 403,585 |
| 2021-02-25 | $33.08 | $33.18 | $32.46 | $32.50 | $31.08 | 521,158 |
| 2021-02-24 | $32.76 | $33.11 | $32.69 | $33.08 | $31.63 | 714,781 |
| 2021-02-23 | $32.94 | $33.07 | $32.63 | $33.00 | $31.55 | 939,309 |
| 2021-02-22 | $33.07 | $33.24 | $33.05 | $33.08 | $31.63 | 400,969 |
| 2021-02-19 | $33.22 | $33.31 | $33.14 | $33.16 | $31.71 | 565,413 |
| 2021-02-18 | $33.04 | $33.07 | $32.83 | $33.07 | $31.62 | 629,998 |
| 2021-02-17 | $33.22 | $33.26 | $33.03 | $33.23 | $31.77 | 283,596 |
| 2021-02-16 | $33.51 | $33.58 | $33.38 | $33.44 | $31.97 | 267,339 |
| 2021-02-12 | $33.06 | $33.31 | $33.06 | $33.27 | $31.81 | 242,946 |
| 2021-02-11 | $33.10 | $33.15 | $33.00 | $33.15 | $31.70 | 269,717 |
| 2021-02-10 | $33.08 | $33.08 | $32.75 | $32.88 | $31.44 | 312,108 |
| 2021-02-09 | $32.88 | $33.05 | $32.87 | $33.01 | $31.56 | 451,029 |
| 2021-02-08 | $32.84 | $32.91 | $32.75 | $32.80 | $31.36 | 469,553 |
| 2021-02-05 | $32.60 | $32.65 | $32.49 | $32.60 | $31.17 | 415,544 |
| 2021-02-04 | $32.27 | $32.46 | $32.25 | $32.42 | $31.00 | 293,416 |
| 2021-02-03 | $32.46 | $32.46 | $32.30 | $32.45 | $31.03 | 224,115 |
| 2021-02-02 | $32.25 | $32.44 | $32.17 | $32.44 | $31.02 | 594,710 |
| 2021-02-01 | $32.08 | $32.12 | $31.95 | $32.12 | $30.71 | 1,453,406 |
| 2021-01-29 | $31.91 | $32.02 | $31.50 | $31.69 | $30.30 | 260,195 |
| 2021-01-28 | $32.16 | $32.46 | $32.13 | $32.23 | $30.82 | 752,217 |
| 2021-01-27 | $32.21 | $32.37 | $31.94 | $32.05 | $30.65 | 625,576 |
| 2021-01-26 | $32.83 | $32.83 | $32.69 | $32.82 | $31.38 | 150,477 |
| 2021-01-25 | $32.60 | $32.80 | $32.41 | $32.80 | $31.36 | 367,158 |
| 2021-01-22 | $32.68 | $32.83 | $32.67 | $32.79 | $31.35 | 299,056 |
| 2021-01-21 | $32.92 | $32.99 | $32.74 | $32.99 | $31.54 | 929,379 |
| 2021-01-20 | $32.72 | $32.87 | $32.66 | $32.86 | $31.42 | 696,913 |
| 2021-01-19 | $32.65 | $32.66 | $32.50 | $32.64 | $31.21 | 204,813 |
| 2021-01-15 | $32.53 | $32.57 | $32.27 | $32.41 | $30.99 | 187,403 |
| 2021-01-14 | $32.80 | $33.00 | $32.80 | $32.92 | $31.48 | 416,531 |
| 2021-01-13 | $32.69 | $32.78 | $32.64 | $32.72 | $31.29 | 296,159 |
| 2021-01-12 | $32.51 | $32.74 | $32.43 | $32.71 | $31.28 | 492,058 |
| 2021-01-11 | $32.39 | $32.66 | $32.39 | $32.53 | $31.10 | 393,194 |
| 2021-01-08 | $32.93 | $32.97 | $32.65 | $32.96 | $31.52 | 313,227 |
| 2021-01-07 | $32.60 | $32.71 | $32.58 | $32.67 | $31.24 | 254,163 |
| 2021-01-06 | $32.39 | $32.79 | $32.39 | $32.61 | $31.18 | 301,837 |
| 2021-01-05 | $32.17 | $32.48 | $32.17 | $32.43 | $31.01 | 468,487 |
| 2021-01-04 | $32.53 | $32.53 | $31.98 | $32.12 | $30.71 | 1,191,389 |
| 2020-12-31 | $32.11 | $32.11 | $31.88 | $31.90 | $30.50 | 260,467 |
| 2020-12-30 | $32.22 | $32.33 | $32.08 | $32.08 | $30.67 | 374,377 |
| 2020-12-29 | $32.23 | $32.25 | $32.03 | $32.07 | $30.66 | 222,329 |
| 2020-12-28 | $31.93 | $31.97 | $31.81 | $31.84 | $30.44 | 307,155 |
| 2020-12-24 | $31.67 | $31.67 | $31.57 | $31.66 | $30.27 | 151,533 |
| 2020-12-23 | $31.72 | $31.76 | $31.65 | $31.73 | $30.24 | 294,482 |
| 2020-12-22 | $31.44 | $31.47 | $31.34 | $31.43 | $29.95 | 265,792 |
| 2020-12-21 | $31.14 | $31.58 | $31.06 | $31.51 | $30.03 | 336,700 |
| 2020-12-18 | $31.98 | $32.00 | $31.79 | $31.81 | $30.31 | 1,006,535 |
| 2020-12-17 | $32.02 | $32.10 | $31.96 | $31.98 | $30.47 | 394,625 |
| 2020-12-16 | $31.66 | $31.80 | $31.58 | $31.73 | $30.24 | 208,372 |
| 2020-12-15 | $31.48 | $31.63 | $31.40 | $31.62 | $30.13 | 186,477 |
| 2020-12-14 | $31.49 | $31.54 | $31.29 | $31.39 | $29.91 | 370,012 |
| 2020-12-11 | $31.17 | $31.28 | $31.10 | $31.27 | $29.80 | 296,229 |
| 2020-12-10 | $31.14 | $31.40 | $31.12 | $31.33 | $29.85 | 201,900 |
| 2020-12-09 | $31.42 | $31.42 | $31.10 | $31.27 | $29.80 | 327,226 |
| 2020-12-08 | $31.08 | $31.29 | $31.08 | $31.29 | $29.82 | 269,121 |
| 2020-12-07 | $31.14 | $31.24 | $31.07 | $31.14 | $29.67 | 231,054 |
| 2020-12-04 | $31.29 | $31.36 | $31.26 | $31.33 | $29.85 | 227,321 |
| 2020-12-03 | $31.15 | $31.25 | $31.08 | $31.15 | $29.68 | 392,461 |
| 2020-12-02 | $30.93 | $31.09 | $30.91 | $31.05 | $29.59 | 1,082,322 |
| 2020-12-01 | $30.98 | $31.14 | $30.97 | $31.13 | $29.66 | 173,898 |
| 2020-11-30 | $31.05 | $31.06 | $30.54 | $30.62 | $29.18 | 251,951 |
| 2020-11-27 | $30.96 | $31.07 | $30.95 | $31.04 | $29.58 | 115,518 |
| 2020-11-25 | $30.71 | $30.89 | $30.66 | $30.84 | $29.39 | 229,709 |
| 2020-11-24 | $30.68 | $30.87 | $30.65 | $30.83 | $29.38 | 391,154 |
| 2020-11-23 | $30.61 | $30.65 | $30.37 | $30.51 | $29.07 | 221,012 |
| 2020-11-20 | $30.42 | $30.56 | $30.41 | $30.50 | $29.06 | 193,562 |
| 2020-11-19 | $30.24 | $30.46 | $30.21 | $30.43 | $29.00 | 195,462 |
| 2020-11-18 | $30.43 | $30.51 | $30.20 | $30.20 | $28.78 | 271,990 |
| 2020-11-17 | $30.29 | $30.45 | $30.23 | $30.37 | $28.94 | 288,839 |
| 2020-11-16 | $30.39 | $30.40 | $30.25 | $30.40 | $28.97 | 200,752 |
| 2020-11-13 | $29.93 | $30.17 | $29.90 | $30.10 | $28.68 | 152,352 |
| 2020-11-12 | $29.93 | $29.99 | $29.67 | $29.74 | $28.34 | 302,925 |
| 2020-11-11 | $30.06 | $30.13 | $30.00 | $30.08 | $28.66 | 136,499 |
| 2020-11-10 | $29.88 | $30.00 | $29.79 | $29.83 | $28.43 | 223,379 |
| 2020-11-09 | $30.36 | $30.36 | $29.77 | $29.78 | $28.38 | 727,269 |
| 2020-11-06 | $29.18 | $29.26 | $29.06 | $29.13 | $27.76 | 169,158 |
| 2020-11-05 | $29.02 | $29.12 | $28.89 | $29.08 | $27.71 | 185,691 |
| 2020-11-04 | $28.22 | $28.62 | $28.09 | $28.39 | $27.05 | 170,825 |
| 2020-11-03 | $27.87 | $28.16 | $27.87 | $28.05 | $26.73 | 264,130 |
| 2020-11-02 | $27.36 | $27.44 | $27.21 | $27.37 | $26.08 | 348,247 |
| 2020-10-30 | $27.15 | $27.17 | $26.91 | $27.09 | $25.81 | 580,113 |
| 2020-10-29 | $27.18 | $27.32 | $27.02 | $27.23 | $25.95 | 981,395 |
| 2020-10-28 | $27.42 | $27.46 | $27.16 | $27.17 | $25.89 | 305,048 |
| 2020-10-27 | $28.17 | $28.18 | $27.97 | $28.00 | $26.68 | 227,441 |
| 2020-10-26 | $28.35 | $28.36 | $28.01 | $28.21 | $26.88 | 450,512 |
| 2020-10-23 | $28.70 | $28.70 | $28.52 | $28.70 | $27.35 | 176,776 |
| 2020-10-22 | $28.52 | $28.61 | $28.38 | $28.58 | $27.23 | 424,150 |
| 2020-10-21 | $28.62 | $28.77 | $28.56 | $28.56 | $27.22 | 250,817 |
| 2020-10-20 | $28.74 | $28.84 | $28.66 | $28.66 | $27.31 | 368,870 |
| 2020-10-19 | $28.77 | $28.81 | $28.49 | $28.53 | $27.19 | 218,009 |
| 2020-10-16 | $28.61 | $28.77 | $28.61 | $28.66 | $27.31 | 315,372 |
| 2020-10-15 | $28.33 | $28.56 | $28.27 | $28.56 | $27.22 | 222,630 |
| 2020-10-14 | $29.01 | $29.07 | $28.85 | $28.85 | $27.49 | 160,596 |
| 2020-10-13 | $28.96 | $28.97 | $28.84 | $28.91 | $27.55 | 220,979 |
| 2020-10-12 | $29.10 | $29.23 | $29.07 | $29.19 | $27.82 | 122,751 |
| 2020-10-09 | $28.97 | $29.05 | $28.92 | $29.04 | $27.67 | 141,913 |
| 2020-10-08 | $28.73 | $28.81 | $28.70 | $28.81 | $27.45 | 336,124 |
| 2020-10-07 | $28.57 | $28.64 | $28.50 | $28.57 | $27.22 | 207,897 |
| 2020-10-06 | $28.67 | $28.70 | $28.31 | $28.38 | $27.04 | 346,937 |
| 2020-10-05 | $28.50 | $28.70 | $28.50 | $28.69 | $27.34 | 172,273 |
| 2020-10-02 | $28.03 | $28.32 | $28.03 | $28.29 | $26.96 | 288,282 |
| 2020-10-01 | $28.28 | $28.33 | $28.14 | $28.29 | $26.96 | 470,451 |
| 2020-09-30 | $28.12 | $28.28 | $28.05 | $28.15 | $26.82 | 1,168,697 |
| 2020-09-29 | $28.26 | $28.31 | $28.11 | $28.20 | $26.87 | 321,913 |
| 2020-09-28 | $28.17 | $28.24 | $28.11 | $28.20 | $26.87 | 169,331 |
| 2020-09-25 | $27.54 | $27.85 | $27.44 | $27.83 | $26.52 | 291,772 |
| 2020-09-24 | $27.67 | $27.91 | $27.54 | $27.75 | $26.44 | 256,479 |
| 2020-09-23 | $28.22 | $28.29 | $27.81 | $27.87 | $26.44 | 311,903 |
| 2020-09-22 | $28.05 | $28.10 | $27.83 | $28.09 | $26.65 | 328,369 |
| 2020-09-21 | $28.06 | $28.09 | $27.72 | $28.09 | $26.65 | 2,890,670 |
| 2020-09-18 | $28.81 | $28.85 | $28.61 | $28.70 | $27.23 | 263,888 |
| 2020-09-17 | $28.64 | $28.89 | $28.64 | $28.88 | $27.40 | 542,414 |
| 2020-09-16 | $28.92 | $29.04 | $28.81 | $28.81 | $27.34 | 248,093 |
| 2020-09-15 | $28.89 | $28.92 | $28.75 | $28.83 | $27.35 | 294,679 |
| 2020-09-14 | $28.72 | $28.74 | $28.61 | $28.64 | $27.17 | 173,815 |
| 2020-09-11 | $28.51 | $28.62 | $28.35 | $28.48 | $27.02 | 260,900 |
| 2020-09-10 | $28.63 | $28.70 | $28.20 | $28.20 | $26.76 | 402,197 |
| 2020-09-09 | $28.42 | $28.63 | $28.40 | $28.52 | $27.06 | 220,717 |
| 2020-09-08 | $27.97 | $28.22 | $27.88 | $27.99 | $26.56 | 482,601 |
| 2020-09-04 | $28.40 | $28.51 | $27.85 | $28.35 | $26.90 | 240,122 |
| 2020-09-03 | $28.93 | $28.96 | $28.25 | $28.37 | $26.92 | 273,684 |
| 2020-09-02 | $28.87 | $29.07 | $28.76 | $29.04 | $27.55 | 220,613 |
| 2020-09-01 | $28.64 | $28.69 | $28.54 | $28.64 | $27.17 | 191,639 |
| 2020-08-31 | $28.80 | $28.87 | $28.63 | $28.63 | $27.17 | 252,040 |
| 2020-08-28 | $28.83 | $28.84 | $28.67 | $28.84 | $27.36 | 179,870 |
| 2020-08-27 | $28.97 | $28.97 | $28.56 | $28.69 | $27.22 | 213,408 |
| 2020-08-26 | $28.72 | $28.96 | $28.72 | $28.96 | $27.48 | 158,264 |
| 2020-08-25 | $28.83 | $28.83 | $28.57 | $28.71 | $27.24 | 215,070 |
| 2020-08-24 | $28.78 | $28.78 | $28.61 | $28.71 | $27.24 | 283,378 |
| 2020-08-21 | $28.25 | $28.40 | $28.20 | $28.40 | $26.95 | 477,462 |
| 2020-08-20 | $28.32 | $28.58 | $28.32 | $28.56 | $27.10 | 173,370 |
| 2020-08-19 | $28.81 | $28.87 | $28.58 | $28.60 | $27.14 | 371,111 |
| 2020-08-18 | $28.84 | $28.90 | $28.65 | $28.73 | $27.26 | 179,364 |
| 2020-08-17 | $28.66 | $28.73 | $28.64 | $28.73 | $27.26 | 192,287 |
| 2020-08-14 | $28.43 | $28.54 | $28.42 | $28.50 | $27.04 | 416,590 |
| 2020-08-13 | $28.70 | $28.80 | $28.55 | $28.63 | $27.17 | 188,936 |
| 2020-08-12 | $28.68 | $28.84 | $28.64 | $28.72 | $27.25 | 186,071 |
| 2020-08-11 | $28.48 | $28.52 | $28.15 | $28.18 | $26.74 | 173,014 |
| 2020-08-10 | $27.96 | $28.09 | $27.92 | $28.09 | $26.65 | 863,437 |
| 2020-08-07 | $27.87 | $28.00 | $27.81 | $28.00 | $26.57 | 219,594 |
| 2020-08-06 | $27.99 | $28.14 | $27.93 | $28.12 | $26.68 | 994,440 |
| 2020-08-05 | $28.13 | $28.27 | $28.05 | $28.11 | $26.67 | 355,941 |
| 2020-08-04 | $27.64 | $27.94 | $27.63 | $27.92 | $26.49 | 194,895 |
| 2020-08-03 | $27.59 | $27.81 | $27.51 | $27.80 | $26.38 | 177,019 |
| 2020-07-31 | $27.68 | $27.71 | $27.14 | $27.34 | $25.94 | 276,605 |
| 2020-07-30 | $27.54 | $27.87 | $27.35 | $27.86 | $26.43 | 221,645 |
| 2020-07-29 | $28.02 | $28.24 | $27.98 | $28.18 | $26.74 | 165,779 |
| 2020-07-28 | $27.90 | $28.01 | $27.84 | $27.89 | $26.46 | 790,697 |
| 2020-07-27 | $27.94 | $28.08 | $27.91 | $28.05 | $26.61 | 146,902 |
| 2020-07-24 | $27.70 | $27.77 | $27.62 | $27.69 | $26.27 | 217,257 |
| 2020-07-23 | $27.97 | $28.10 | $27.77 | $27.86 | $26.43 | 442,935 |
| 2020-07-22 | $27.95 | $28.07 | $27.94 | $28.04 | $26.61 | 123,601 |
| 2020-07-21 | $28.02 | $28.12 | $27.94 | $27.97 | $26.54 | 359,578 |
| 2020-07-20 | $27.78 | $27.91 | $27.69 | $27.90 | $26.48 | 134,406 |
| 2020-07-17 | $27.68 | $27.75 | $27.58 | $27.75 | $26.33 | 1,076,086 |
| 2020-07-16 | $27.55 | $27.68 | $27.53 | $27.56 | $26.15 | 300,500 |
| 2020-07-15 | $27.78 | $27.90 | $27.64 | $27.74 | $26.32 | 262,140 |
| 2020-07-14 | $27.08 | $27.42 | $27.04 | $27.38 | $25.98 | 227,755 |
| 2020-07-13 | $27.37 | $27.50 | $27.00 | $27.06 | $25.68 | 237,172 |
| 2020-07-10 | $27.05 | $27.25 | $26.97 | $27.25 | $25.86 | 258,760 |
| 2020-07-09 | $27.20 | $27.21 | $26.77 | $26.95 | $25.57 | 248,835 |
| 2020-07-08 | $27.01 | $27.26 | $26.95 | $27.26 | $25.87 | 175,060 |
| 2020-07-07 | $27.18 | $27.24 | $27.01 | $27.04 | $25.66 | 239,294 |
| 2020-07-06 | $27.35 | $27.41 | $27.20 | $27.37 | $25.97 | 285,077 |
| 2020-07-02 | $27.02 | $27.15 | $26.93 | $26.98 | $25.60 | 499,821 |
| 2020-07-01 | $26.57 | $26.77 | $26.54 | $26.70 | $25.33 | 3,060,806 |
| 2020-06-30 | $26.44 | $26.68 | $26.40 | $26.59 | $25.23 | 151,447 |
| 2020-06-29 | $26.51 | $26.64 | $26.36 | $26.58 | $25.22 | 166,165 |
| 2020-06-26 | $26.73 | $26.73 | $26.34 | $26.37 | $25.02 | 199,789 |
| 2020-06-25 | $26.44 | $26.80 | $26.34 | $26.74 | $25.37 | 384,020 |
| 2020-06-24 | $26.76 | $26.80 | $26.29 | $26.42 | $25.07 | 323,708 |
| 2020-06-23 | $27.42 | $27.47 | $27.25 | $27.27 | $25.67 | 199,797 |
| 2020-06-22 | $27.05 | $27.21 | $26.94 | $27.19 | $25.59 | 374,354 |
| 2020-06-19 | $27.27 | $27.27 | $26.78 | $26.86 | $25.28 | 180,713 |
| 2020-06-18 | $26.88 | $27.05 | $26.86 | $27.01 | $25.42 | 221,230 |
| 2020-06-17 | $27.19 | $27.24 | $26.99 | $27.10 | $25.51 | 421,199 |
| 2020-06-16 | $27.18 | $27.23 | $26.70 | $26.99 | $25.41 | 906,834 |
| 2020-06-15 | $26.09 | $26.74 | $26.07 | $26.69 | $25.12 | 198,292 |
| 2020-06-12 | $26.76 | $26.83 | $26.18 | $26.57 | $25.01 | 250,467 |
| 2020-06-11 | $26.82 | $26.88 | $26.06 | $26.07 | $24.54 | 351,026 |
| 2020-06-10 | $27.63 | $27.78 | $27.42 | $27.54 | $25.92 | 357,450 |
| 2020-06-09 | $27.39 | $27.62 | $27.37 | $27.54 | $25.92 | 184,839 |
| 2020-06-08 | $27.64 | $27.85 | $27.54 | $27.85 | $26.22 | 651,317 |
| 2020-06-05 | $27.62 | $27.74 | $27.51 | $27.58 | $25.96 | 175,053 |
| 2020-06-04 | $27.11 | $27.31 | $27.10 | $27.18 | $25.58 | 229,449 |
| 2020-06-03 | $27.00 | $27.33 | $26.99 | $27.25 | $25.65 | 197,868 |
| 2020-06-02 | $26.62 | $26.73 | $26.58 | $26.73 | $25.16 | 149,872 |
| 2020-06-01 | $26.11 | $26.48 | $26.11 | $26.48 | $24.93 | 395,959 |
| 2020-05-29 | $25.96 | $26.00 | $25.66 | $25.96 | $24.44 | 325,520 |
| 2020-05-28 | $26.05 | $26.23 | $25.95 | $25.98 | $24.46 | 470,665 |
| 2020-05-27 | $25.74 | $25.77 | $25.47 | $25.77 | $24.26 | 482,682 |
| 2020-05-26 | $25.53 | $25.64 | $25.49 | $25.55 | $24.05 | 159,314 |
| 2020-05-22 | $24.76 | $24.81 | $24.66 | $24.81 | $23.35 | 486,762 |
| 2020-05-21 | $25.01 | $25.10 | $24.78 | $24.87 | $23.41 | 331,628 |
| 2020-05-20 | $25.06 | $25.19 | $25.00 | $25.14 | $23.66 | 168,765 |
| 2020-05-19 | $24.78 | $24.87 | $24.62 | $24.63 | $23.18 | 607,627 |
| 2020-05-18 | $24.60 | $24.98 | $24.60 | $24.94 | $23.48 | 231,392 |
| 2020-05-15 | $23.94 | $24.08 | $23.86 | $24.00 | $22.59 | 300,735 |
| 2020-05-14 | $23.64 | $24.03 | $23.51 | $23.99 | $22.58 | 282,444 |
| 2020-05-13 | $24.58 | $24.58 | $24.09 | $24.20 | $22.78 | 406,905 |
| 2020-05-12 | $24.84 | $24.85 | $24.43 | $24.44 | $23.01 | 208,908 |
| 2020-05-11 | $24.56 | $24.77 | $24.55 | $24.74 | $23.29 | 243,347 |
| 2020-05-08 | $24.60 | $24.72 | $24.56 | $24.72 | $23.27 | 204,737 |
| 2020-05-07 | $24.28 | $24.42 | $24.21 | $24.33 | $22.90 | 741,540 |
| 2020-05-06 | $24.29 | $24.29 | $23.90 | $23.94 | $22.54 | 1,118,949 |
| 2020-05-05 | $24.20 | $24.29 | $24.04 | $24.10 | $22.69 | 641,169 |
| 2020-05-04 | $23.85 | $24.03 | $23.75 | $24.02 | $22.61 | 523,437 |
| 2020-05-01 | $24.18 | $24.26 | $23.95 | $24.06 | $22.65 | 803,966 |
| 2020-04-30 | $24.75 | $24.76 | $24.43 | $24.58 | $23.14 | 384,406 |
| 2020-04-29 | $24.96 | $25.18 | $24.94 | $25.11 | $23.64 | 308,317 |
| 2020-04-28 | $24.81 | $24.89 | $24.46 | $24.53 | $23.09 | 378,888 |
| 2020-04-27 | $24.24 | $24.39 | $24.16 | $24.36 | $22.93 | 316,214 |
| 2020-04-24 | $23.94 | $24.09 | $23.78 | $24.06 | $22.65 | 417,973 |
| 2020-04-23 | $23.87 | $24.16 | $23.70 | $23.79 | $22.39 | 1,155,707 |
| 2020-04-22 | $23.86 | $23.88 | $23.73 | $23.85 | $22.45 | 386,686 |
| 2020-04-21 | $23.50 | $23.75 | $23.32 | $23.44 | $22.06 | 992,429 |
| 2020-04-20 | $23.87 | $24.25 | $23.83 | $23.83 | $22.43 | 607,185 |
| 2020-04-17 | $24.08 | $24.25 | $23.89 | $24.24 | $22.82 | 661,871 |
| 2020-04-16 | $23.61 | $23.64 | $23.34 | $23.58 | $22.20 | 802,485 |
| 2020-04-15 | $23.64 | $23.76 | $23.45 | $23.57 | $22.19 | 818,620 |
| 2020-04-14 | $24.18 | $24.43 | $24.14 | $24.32 | $22.89 | 617,268 |
| 2020-04-13 | $23.92 | $23.98 | $23.60 | $23.87 | $22.47 | 951,077 |
| 2020-04-09 | $23.88 | $24.18 | $23.77 | $24.05 | $22.64 | 541,871 |
| 2020-04-08 | $23.41 | $23.65 | $23.27 | $23.59 | $22.21 | 2,394,608 |
| 2020-04-07 | $23.90 | $23.93 | $23.26 | $23.36 | $21.99 | 529,967 |
| 2020-04-06 | $22.79 | $23.26 | $22.73 | $23.22 | $21.86 | 447,523 |
| 2020-04-03 | $22.14 | $22.25 | $21.85 | $22.03 | $20.74 | 571,052 |
| 2020-04-02 | $22.05 | $22.58 | $22.05 | $22.50 | $21.18 | 607,377 |
| 2020-04-01 | $22.39 | $22.57 | $22.01 | $22.11 | $20.81 | 639,569 |
| 2020-03-31 | $22.99 | $23.29 | $22.80 | $23.06 | $21.71 | 1,441,918 |
| 2020-03-30 | $22.83 | $23.25 | $22.65 | $23.25 | $21.89 | 423,213 |
| 2020-03-27 | $22.65 | $23.13 | $22.44 | $22.77 | $21.43 | 1,103,044 |
| 2020-03-26 | $22.55 | $23.48 | $22.55 | $23.48 | $22.10 | 1,150,503 |
| 2020-03-25 | $21.82 | $22.83 | $21.64 | $22.44 | $21.12 | 932,294 |
| 2020-03-24 | $21.48 | $21.88 | $21.23 | $21.77 | $20.43 | 2,728,483 |
| 2020-03-23 | $20.37 | $20.55 | $19.96 | $20.05 | $18.81 | 1,266,329 |
| 2020-03-20 | $21.08 | $21.43 | $20.31 | $20.40 | $19.14 | 1,269,811 |
| 2020-03-19 | $20.17 | $20.99 | $20.02 | $20.57 | $19.30 | 1,068,277 |
| 2020-03-18 | $20.23 | $20.78 | $19.30 | $20.23 | $18.98 | 1,100,797 |
| 2020-03-17 | $20.91 | $21.62 | $20.59 | $21.39 | $20.07 | 1,186,576 |
| 2020-03-16 | $20.32 | $21.26 | $19.71 | $20.72 | $19.44 | 1,566,906 |
| 2020-03-13 | $23.00 | $23.30 | $21.69 | $23.12 | $21.69 | 2,016,098 |
| 2020-03-12 | $22.64 | $22.64 | $21.47 | $21.74 | $20.40 | 1,155,296 |
| 2020-03-11 | $25.05 | $25.05 | $24.21 | $24.34 | $22.84 | 871,669 |
| 2020-03-10 | $25.79 | $26.22 | $24.94 | $25.68 | $24.10 | 829,646 |
| 2020-03-09 | $25.12 | $25.69 | $24.30 | $24.96 | $23.42 | 1,251,311 |
| 2020-03-06 | $26.93 | $27.08 | $26.74 | $27.02 | $25.35 | 388,472 |
| 2020-03-05 | $27.43 | $27.66 | $27.23 | $27.33 | $25.64 | 310,576 |
| 2020-03-04 | $27.77 | $28.11 | $27.58 | $28.06 | $26.33 | 490,543 |
| 2020-03-03 | $27.75 | $28.09 | $27.18 | $27.31 | $25.63 | 728,559 |
| 2020-03-02 | $27.02 | $27.56 | $26.85 | $27.50 | $25.80 | 766,305 |
| 2020-02-28 | $26.65 | $26.97 | $26.42 | $26.94 | $25.28 | 864,321 |
| 2020-02-27 | $27.72 | $27.99 | $27.29 | $27.29 | $25.61 | 846,039 |
| 2020-02-26 | $28.36 | $28.57 | $28.15 | $28.15 | $26.41 | 319,997 |
| 2020-02-25 | $28.75 | $28.79 | $28.16 | $28.18 | $26.44 | 725,163 |
| 2020-02-24 | $28.68 | $28.88 | $28.61 | $28.68 | $26.91 | 355,305 |
| 2020-02-21 | $29.85 | $29.89 | $29.76 | $29.81 | $27.97 | 273,296 |
| 2020-02-20 | $29.98 | $30.08 | $29.82 | $29.96 | $28.11 | 163,024 |
| 2020-02-19 | $30.14 | $30.21 | $30.14 | $30.19 | $28.33 | 448,935 |
| 2020-02-18 | $29.98 | $30.12 | $29.98 | $30.03 | $28.18 | 142,624 |
| 2020-02-14 | $30.23 | $30.25 | $30.14 | $30.21 | $28.35 | 214,651 |
| 2020-02-13 | $30.14 | $30.29 | $30.13 | $30.22 | $28.36 | 182,783 |
| 2020-02-12 | $30.37 | $30.40 | $30.32 | $30.39 | $28.52 | 95,189 |
| 2020-02-11 | $30.28 | $30.34 | $30.23 | $30.30 | $28.43 | 175,787 |
| 2020-02-10 | $30.01 | $30.15 | $30.01 | $30.15 | $28.29 | 204,456 |
| 2020-02-07 | $30.11 | $30.14 | $30.04 | $30.07 | $28.21 | 222,157 |
| 2020-02-06 | $30.29 | $30.32 | $30.24 | $30.32 | $28.45 | 174,241 |
| 2020-02-05 | $30.23 | $30.29 | $30.17 | $30.21 | $28.35 | 199,664 |
| 2020-02-04 | $29.92 | $30.02 | $29.88 | $29.97 | $28.12 | 657,513 |
| 2020-02-03 | $29.55 | $29.71 | $29.51 | $29.55 | $27.73 | 265,576 |
| 2020-01-31 | $29.71 | $29.72 | $29.40 | $29.49 | $27.67 | 799,451 |
| 2020-01-30 | $29.77 | $29.99 | $29.69 | $29.99 | $28.14 | 170,772 |
| 2020-01-29 | $30.05 | $30.07 | $29.93 | $30.00 | $28.15 | 246,888 |
| 2020-01-28 | $29.80 | $30.01 | $29.80 | $30.00 | $28.15 | 182,015 |
| 2020-01-27 | $29.76 | $29.83 | $29.70 | $29.76 | $27.92 | 265,515 |
| 2020-01-24 | $30.55 | $30.55 | $30.26 | $30.35 | $28.48 | 198,777 |
| 2020-01-23 | $30.33 | $30.46 | $30.24 | $30.42 | $28.54 | 167,605 |
| 2020-01-22 | $30.57 | $30.58 | $30.45 | $30.49 | $28.61 | 381,756 |
| 2020-01-21 | $30.49 | $30.54 | $30.41 | $30.41 | $28.53 | 559,322 |
| 2020-01-17 | $30.64 | $30.67 | $30.57 | $30.67 | $28.78 | 363,092 |
| 2020-01-16 | $30.49 | $30.59 | $30.45 | $30.59 | $28.70 | 291,093 |
| 2020-01-15 | $30.41 | $30.48 | $30.39 | $30.45 | $28.57 | 249,593 |
| 2020-01-14 | $30.29 | $30.44 | $30.29 | $30.41 | $28.53 | 141,100 |
| 2020-01-13 | $30.22 | $30.38 | $30.19 | $30.34 | $28.47 | 150,126 |
| 2020-01-10 | $30.29 | $30.36 | $30.19 | $30.19 | $28.33 | 283,521 |
| 2020-01-09 | $30.26 | $30.34 | $30.24 | $30.31 | $28.44 | 195,911 |
| 2020-01-08 | $30.12 | $30.32 | $30.12 | $30.25 | $28.38 | 196,042 |
| 2020-01-07 | $30.23 | $30.25 | $30.16 | $30.18 | $28.32 | 252,979 |
| 2020-01-06 | $30.04 | $30.24 | $30.04 | $30.19 | $28.33 | 221,972 |
| 2020-01-03 | $30.07 | $30.26 | $30.07 | $30.14 | $28.28 | 252,397 |
| 2020-01-02 | $30.35 | $30.48 | $30.32 | $30.48 | $28.60 | 629,902 |
| 2019-12-31 | $30.08 | $30.25 | $30.01 | $30.25 | $28.38 | 272,683 |
| 2019-12-30 | $30.32 | $30.32 | $30.05 | $30.12 | $28.26 | 195,744 |
| 2019-12-27 | $30.30 | $30.37 | $30.25 | $30.29 | $28.42 | 178,219 |
| 2019-12-26 | $30.10 | $30.27 | $30.10 | $30.18 | $28.32 | 143,376 |
| 2019-12-24 | $30.12 | $30.14 | $30.02 | $30.09 | $28.23 | 155,640 |
| 2019-12-23 | $30.28 | $30.35 | $30.26 | $30.31 | $28.24 | 180,696 |
| 2019-12-20 | $30.28 | $30.33 | $30.23 | $30.31 | $28.24 | 267,274 |
| 2019-12-19 | $30.16 | $30.24 | $30.14 | $30.22 | $28.15 | 124,337 |
| 2019-12-18 | $30.21 | $30.29 | $30.15 | $30.24 | $28.17 | 155,462 |
| 2019-12-17 | $30.28 | $30.34 | $30.19 | $30.29 | $28.22 | 135,791 |
| 2019-12-16 | $30.36 | $30.49 | $30.33 | $30.40 | $28.32 | 147,137 |
| 2019-12-13 | $30.04 | $30.23 | $29.99 | $30.10 | $28.04 | 123,588 |
| 2019-12-12 | $29.74 | $29.97 | $29.64 | $29.89 | $27.85 | 124,328 |
| 2019-12-11 | $29.64 | $29.80 | $29.64 | $29.79 | $27.75 | 196,878 |
| 2019-12-10 | $29.65 | $29.73 | $29.56 | $29.65 | $27.62 | 247,967 |
| 2019-12-09 | $29.71 | $29.81 | $29.64 | $29.65 | $27.62 | 194,504 |
| 2019-12-06 | $29.76 | $29.83 | $29.73 | $29.80 | $27.76 | 946,078 |
| 2019-12-05 | $29.58 | $29.63 | $29.52 | $29.58 | $27.56 | 1,879,182 |
| 2019-12-04 | $29.49 | $29.60 | $29.49 | $29.58 | $27.56 | 194,562 |
| 2019-12-03 | $29.17 | $29.36 | $29.12 | $29.32 | $27.31 | 114,568 |
| 2019-12-02 | $29.55 | $29.55 | $29.34 | $29.43 | $27.42 | 172,361 |
| 2019-11-29 | $29.60 | $29.67 | $29.60 | $29.60 | $27.57 | 30,958 |
| 2019-11-27 | $29.75 | $29.83 | $29.69 | $29.80 | $27.76 | 97,494 |
| 2019-11-26 | $29.63 | $29.74 | $29.63 | $29.71 | $27.68 | 158,287 |
| 2019-11-25 | $29.59 | $29.70 | $29.59 | $29.66 | $27.63 | 387,736 |
| 2019-11-22 | $29.52 | $29.60 | $29.42 | $29.46 | $27.44 | 131,565 |
| 2019-11-21 | $29.43 | $29.50 | $29.33 | $29.39 | $27.38 | 501,943 |
| 2019-11-20 | $29.48 | $29.55 | $29.34 | $29.46 | $27.44 | 148,553 |
| 2019-11-19 | $29.73 | $29.75 | $29.56 | $29.58 | $27.56 | 181,849 |
| 2019-11-18 | $29.54 | $29.71 | $29.52 | $29.64 | $27.61 | 228,239 |
| 2019-11-15 | $29.44 | $29.61 | $29.44 | $29.60 | $27.57 | 166,371 |
| 2019-11-14 | $29.37 | $29.45 | $29.29 | $29.45 | $27.44 | 133,589 |
| 2019-11-13 | $29.36 | $29.54 | $29.36 | $29.44 | $27.43 | 161,784 |
| 2019-11-12 | $29.52 | $29.64 | $29.49 | $29.54 | $27.52 | 62,868 |
| 2019-11-11 | $29.42 | $29.58 | $29.42 | $29.52 | $27.50 | 62,165 |
| 2019-11-08 | $29.45 | $29.55 | $29.39 | $29.55 | $27.53 | 95,066 |
| 2019-11-07 | $29.63 | $29.67 | $29.55 | $29.59 | $27.57 | 141,953 |
| 2019-11-06 | $29.47 | $29.52 | $29.40 | $29.44 | $27.43 | 190,724 |
| 2019-11-05 | $29.51 | $29.52 | $29.41 | $29.52 | $27.50 | 449,609 |
| 2019-11-04 | $29.54 | $29.61 | $29.49 | $29.56 | $27.54 | 109,786 |
| 2019-11-01 | $29.35 | $29.43 | $29.31 | $29.42 | $27.41 | 196,957 |
| 2019-10-31 | $29.17 | $29.24 | $29.07 | $29.16 | $27.17 | 214,992 |
| 2019-10-30 | $29.11 | $29.30 | $29.03 | $29.27 | $27.27 | 147,331 |
| 2019-10-29 | $28.99 | $29.16 | $28.98 | $29.08 | $27.09 | 207,413 |
| 2019-10-28 | $29.04 | $29.16 | $29.04 | $29.11 | $27.12 | 173,041 |
| 2019-10-25 | $28.86 | $29.02 | $28.85 | $28.94 | $26.96 | 312,097 |
| 2019-10-24 | $28.99 | $29.02 | $28.88 | $28.94 | $26.96 | 75,528 |
| 2019-10-23 | $28.82 | $28.94 | $28.79 | $28.92 | $26.94 | 253,882 |
| 2019-10-22 | $28.85 | $28.97 | $28.76 | $28.76 | $26.79 | 245,216 |
| 2019-10-21 | $28.82 | $28.92 | $28.79 | $28.86 | $26.89 | 218,370 |
| 2019-10-18 | $28.70 | $28.78 | $28.59 | $28.69 | $26.73 | 499,439 |
| 2019-10-17 | $28.81 | $28.86 | $28.66 | $28.76 | $26.79 | 145,205 |
| 2019-10-16 | $28.60 | $28.79 | $28.60 | $28.69 | $26.73 | 116,482 |
| 2019-10-15 | $28.41 | $28.74 | $28.41 | $28.65 | $26.69 | 72,177 |
| 2019-10-14 | $28.31 | $28.39 | $28.28 | $28.35 | $26.41 | 54,898 |
| 2019-10-11 | $28.35 | $28.53 | $28.32 | $28.43 | $26.49 | 179,638 |
| 2019-10-10 | $27.77 | $27.98 | $27.75 | $27.93 | $26.02 | 104,537 |
| 2019-10-09 | $27.75 | $27.84 | $27.68 | $27.79 | $25.89 | 232,641 |
| 2019-10-08 | $27.71 | $27.80 | $27.56 | $27.56 | $25.67 | 202,897 |
| 2019-10-07 | $27.90 | $27.99 | $27.85 | $27.88 | $25.97 | 94,667 |
| 2019-10-04 | $27.67 | $27.90 | $27.67 | $27.86 | $25.95 | 156,982 |
| 2019-10-03 | $27.54 | $27.71 | $27.36 | $27.69 | $25.80 | 293,705 |
| 2019-10-02 | $27.70 | $27.70 | $27.39 | $27.52 | $25.64 | 169,646 |
| 2019-10-01 | $28.25 | $28.29 | $28.01 | $28.07 | $26.15 | 221,237 |
| 2019-09-30 | $28.26 | $28.35 | $28.26 | $28.29 | $26.35 | 139,510 |
| 2019-09-27 | $28.30 | $28.38 | $28.20 | $28.23 | $26.30 | 241,665 |
| 2019-09-26 | $28.36 | $28.41 | $28.26 | $28.29 | $26.35 | 212,790 |
| 2019-09-25 | $28.16 | $28.25 | $28.03 | $28.19 | $26.26 | 404,389 |
| 2019-09-24 | $28.44 | $28.48 | $28.25 | $28.29 | $26.35 | 105,461 |
| 2019-09-23 | $28.46 | $28.49 | $28.39 | $28.48 | $26.44 | 555,194 |
| 2019-09-20 | $28.64 | $28.69 | $28.52 | $28.56 | $26.51 | 115,365 |
| 2019-09-19 | $28.64 | $28.73 | $28.57 | $28.65 | $26.60 | 169,330 |
| 2019-09-18 | $28.50 | $28.56 | $28.33 | $28.55 | $26.50 | 118,932 |
| 2019-09-17 | $28.45 | $28.62 | $28.37 | $28.58 | $26.53 | 109,692 |
| 2019-09-16 | $28.53 | $28.55 | $28.42 | $28.47 | $26.43 | 174,958 |
| 2019-09-13 | $28.70 | $28.76 | $28.64 | $28.71 | $26.65 | 155,411 |
| 2019-09-12 | $28.44 | $28.65 | $28.41 | $28.57 | $26.52 | 400,131 |
| 2019-09-11 | $28.38 | $28.48 | $28.38 | $28.46 | $26.42 | 354,100 |
| 2019-09-10 | $28.22 | $28.36 | $28.16 | $28.31 | $26.28 | 294,836 |
| 2019-09-09 | $28.32 | $28.38 | $28.25 | $28.33 | $26.30 | 275,341 |
| 2019-09-06 | $28.25 | $28.36 | $28.25 | $28.26 | $26.23 | 198,087 |
| 2019-09-05 | $28.20 | $28.31 | $28.17 | $28.23 | $26.21 | 105,160 |
| 2019-09-04 | $27.93 | $28.04 | $27.88 | $28.03 | $26.02 | 286,468 |
| 2019-09-03 | $27.54 | $27.65 | $27.52 | $27.63 | $25.65 | 132,214 |
| 2019-08-30 | $27.79 | $27.86 | $27.62 | $27.73 | $25.74 | 97,541 |
| 2019-08-29 | $27.65 | $27.71 | $27.58 | $27.63 | $25.65 | 1,102,842 |
| 2019-08-28 | $27.41 | $27.63 | $27.34 | $27.47 | $25.50 | 398,389 |
| 2019-08-27 | $27.61 | $27.63 | $27.48 | $27.51 | $25.54 | 126,918 |
| 2019-08-26 | $27.48 | $27.50 | $27.32 | $27.43 | $25.46 | 229,463 |
| 2019-08-23 | $27.50 | $27.70 | $27.26 | $27.26 | $25.31 | 150,607 |
| 2019-08-22 | $27.69 | $27.70 | $27.47 | $27.64 | $25.66 | 152,042 |
| 2019-08-21 | $27.70 | $27.76 | $27.61 | $27.67 | $25.69 | 268,572 |
| 2019-08-20 | $27.48 | $27.53 | $27.36 | $27.39 | $25.43 | 272,753 |
| 2019-08-19 | $27.58 | $27.58 | $27.44 | $27.50 | $25.53 | 244,653 |
| 2019-08-16 | $27.14 | $27.37 | $27.14 | $27.28 | $25.32 | 188,034 |
| 2019-08-15 | $27.03 | $27.07 | $26.84 | $27.01 | $25.07 | 449,822 |
| 2019-08-14 | $27.21 | $27.27 | $26.97 | $26.98 | $25.05 | 223,101 |
| 2019-08-13 | $27.40 | $27.79 | $27.40 | $27.68 | $25.70 | 189,453 |
| 2019-08-12 | $27.54 | $27.61 | $27.39 | $27.45 | $25.48 | 153,339 |
| 2019-08-09 | $27.77 | $27.79 | $27.59 | $27.70 | $25.71 | 149,462 |
| 2019-08-08 | $27.67 | $27.89 | $27.60 | $27.85 | $25.85 | 316,612 |
| 2019-08-07 | $27.30 | $27.57 | $27.17 | $27.54 | $25.57 | 227,473 |
| 2019-08-06 | $27.32 | $27.41 | $27.17 | $27.38 | $25.42 | 415,312 |
| 2019-08-05 | $27.43 | $27.47 | $27.04 | $27.15 | $25.20 | 227,953 |
| 2019-08-02 | $27.98 | $27.98 | $27.73 | $27.82 | $25.82 | 232,771 |
| 2019-08-01 | $28.21 | $28.40 | $27.96 | $28.04 | $26.03 | 153,225 |
| 2019-07-31 | $28.37 | $28.40 | $28.03 | $28.15 | $26.13 | 96,875 |
| 2019-07-30 | $28.40 | $28.40 | $28.25 | $28.32 | $26.29 | 161,795 |
| 2019-07-29 | $28.67 | $28.69 | $28.59 | $28.62 | $26.57 | 79,013 |
| 2019-07-26 | $28.63 | $28.67 | $28.55 | $28.62 | $26.56 | 197,694 |
| 2019-07-25 | $28.72 | $28.72 | $28.50 | $28.50 | $26.46 | 105,055 |
| 2019-07-24 | $28.74 | $28.80 | $28.63 | $28.80 | $26.73 | 212,805 |
| 2019-07-23 | $28.74 | $28.80 | $28.66 | $28.76 | $26.70 | 54,920 |
| 2019-07-22 | $28.66 | $28.67 | $28.56 | $28.65 | $26.60 | 100,028 |
| 2019-07-19 | $28.71 | $28.73 | $28.57 | $28.63 | $26.58 | 126,029 |
| 2019-07-18 | $28.53 | $28.72 | $28.48 | $28.72 | $26.66 | 122,843 |
| 2019-07-17 | $28.73 | $28.76 | $28.61 | $28.62 | $26.57 | 139,084 |
| 2019-07-16 | $28.74 | $28.77 | $28.63 | $28.68 | $26.62 | 182,034 |
| 2019-07-15 | $28.80 | $28.82 | $28.70 | $28.78 | $26.72 | 200,750 |
| 2019-07-12 | $28.69 | $28.75 | $28.65 | $28.75 | $26.69 | 159,193 |
| 2019-07-11 | $28.74 | $28.78 | $28.62 | $28.70 | $26.64 | 469,718 |
| 2019-07-10 | $28.75 | $28.78 | $28.62 | $28.67 | $26.61 | 258,583 |
| 2019-07-09 | $28.50 | $28.62 | $28.50 | $28.62 | $26.57 | 166,021 |
| 2019-07-08 | $28.72 | $28.76 | $28.63 | $28.66 | $26.60 | 297,841 |
| 2019-07-05 | $28.82 | $28.88 | $28.67 | $28.81 | $26.74 | 120,002 |
| 2019-07-03 | $29.01 | $29.13 | $29.00 | $29.11 | $27.02 | 85,122 |
| 2019-07-02 | $28.81 | $28.89 | $28.76 | $28.85 | $26.78 | 130,255 |
| 2019-07-01 | $28.90 | $28.92 | $28.70 | $28.76 | $26.70 | 280,943 |
| 2019-06-28 | $28.64 | $28.72 | $28.59 | $28.68 | $26.62 | 966,397 |
| 2019-06-27 | $28.43 | $28.52 | $28.41 | $28.45 | $26.41 | 261,135 |
| 2019-06-26 | $28.46 | $28.46 | $28.37 | $28.37 | $26.34 | 157,117 |
| 2019-06-25 | $28.55 | $28.57 | $28.37 | $28.37 | $26.34 | 111,873 |
| 2019-06-24 | $28.51 | $28.62 | $28.47 | $28.54 | $26.49 | 648,870 |
| 2019-06-21 | $28.85 | $28.93 | $28.82 | $28.84 | $26.39 | 89,981 |
| 2019-06-20 | $29.10 | $29.10 | $28.93 | $29.04 | $26.57 | 62,551 |
| 2019-06-19 | $28.64 | $28.83 | $28.60 | $28.76 | $26.32 | 179,861 |
| 2019-06-18 | $28.44 | $28.63 | $28.43 | $28.61 | $26.18 | 188,529 |
| 2019-06-17 | $28.23 | $28.33 | $28.21 | $28.24 | $25.84 | 242,941 |
| 2019-06-14 | $28.28 | $28.32 | $28.19 | $28.26 | $25.86 | 109,159 |
| 2019-06-13 | $28.47 | $28.47 | $28.36 | $28.43 | $26.02 | 190,850 |
| 2019-06-12 | $28.48 | $28.53 | $28.37 | $28.39 | $25.98 | 116,329 |
| 2019-06-11 | $28.68 | $28.70 | $28.53 | $28.57 | $26.14 | 125,539 |
| 2019-06-10 | $28.45 | $28.55 | $28.40 | $28.45 | $26.03 | 134,545 |
| 2019-06-07 | $28.29 | $28.46 | $28.29 | $28.42 | $26.01 | 199,948 |
| 2019-06-06 | $28.05 | $28.10 | $28.00 | $28.05 | $25.67 | 340,517 |
| 2019-06-05 | $28.06 | $28.06 | $27.91 | $27.96 | $25.59 | 154,056 |
| 2019-06-04 | $27.78 | $27.94 | $27.76 | $27.93 | $25.56 | 121,414 |
| 2019-06-03 | $27.54 | $27.68 | $27.51 | $27.65 | $25.30 | 93,012 |
| 2019-05-31 | $27.43 | $27.51 | $27.31 | $27.50 | $25.17 | 207,175 |
| 2019-05-30 | $27.60 | $27.69 | $27.56 | $27.67 | $25.32 | 294,889 |
| 2019-05-29 | $27.61 | $27.66 | $27.46 | $27.59 | $25.25 | 1,397,924 |
| 2019-05-28 | $28.09 | $28.09 | $27.81 | $27.85 | $25.49 | 90,818 |
| 2019-05-24 | $28.03 | $28.08 | $27.97 | $28.07 | $25.69 | 128,310 |
| 2019-05-23 | $27.71 | $27.81 | $27.65 | $27.76 | $25.40 | 327,498 |
| 2019-05-22 | $28.01 | $28.10 | $28.00 | $28.06 | $25.68 | 716,767 |
| 2019-05-21 | $28.05 | $28.17 | $28.04 | $28.11 | $25.72 | 134,691 |
| 2019-05-20 | $27.93 | $28.02 | $27.88 | $27.91 | $25.54 | 69,698 |
| 2019-05-17 | $28.13 | $28.22 | $28.06 | $28.08 | $25.70 | 106,877 |
| 2019-05-16 | $28.10 | $28.31 | $28.10 | $28.20 | $25.81 | 113,384 |
| 2019-05-15 | $27.68 | $28.04 | $27.68 | $27.97 | $25.60 | 999,102 |
| 2019-05-14 | $27.76 | $27.96 | $27.76 | $27.90 | $25.53 | 136,176 |
| 2019-05-13 | $27.71 | $27.76 | $27.53 | $27.61 | $25.27 | 204,574 |
| 2019-05-10 | $28.08 | $28.22 | $27.90 | $28.20 | $25.81 | 407,551 |
| 2019-05-09 | $27.94 | $28.10 | $27.84 | $28.06 | $25.68 | 529,138 |
| 2019-05-08 | $28.15 | $28.31 | $28.15 | $28.19 | $25.80 | 70,541 |
| 2019-05-07 | $28.35 | $28.39 | $28.06 | $28.14 | $25.75 | 120,035 |
| 2019-05-06 | $28.31 | $28.63 | $28.31 | $28.60 | $26.17 | 166,963 |
| 2019-05-03 | $28.73 | $28.87 | $28.72 | $28.86 | $26.41 | 99,086 |
| 2019-05-02 | $28.64 | $28.67 | $28.53 | $28.57 | $26.14 | 171,705 |
| 2019-05-01 | $28.84 | $28.93 | $28.63 | $28.65 | $26.21 | 128,958 |
| 2019-04-30 | $28.72 | $28.86 | $28.68 | $28.85 | $26.40 | 433,853 |
| 2019-04-29 | $28.64 | $28.79 | $28.61 | $28.76 | $26.32 | 65,424 |
| 2019-04-26 | $28.54 | $28.66 | $28.53 | $28.64 | $26.21 | 70,088 |
| 2019-04-25 | $28.48 | $28.57 | $28.46 | $28.52 | $26.10 | 108,548 |
| 2019-04-24 | $28.63 | $28.65 | $28.50 | $28.55 | $26.13 | 146,242 |
| 2019-04-23 | $28.66 | $28.77 | $28.64 | $28.77 | $26.33 | 145,102 |
| 2019-04-22 | $28.64 | $28.75 | $28.64 | $28.72 | $26.28 | 289,607 |
| 2019-04-18 | $28.72 | $28.74 | $28.63 | $28.71 | $26.27 | 95,279 |
| 2019-04-17 | $28.80 | $28.80 | $28.70 | $28.73 | $26.29 | 261,497 |
| 2019-04-16 | $28.78 | $28.78 | $28.68 | $28.73 | $26.29 | 171,587 |
| 2019-04-15 | $28.68 | $28.68 | $28.60 | $28.63 | $26.20 | 257,707 |
| 2019-04-12 | $28.66 | $28.68 | $28.59 | $28.68 | $26.25 | 284,902 |
| 2019-04-11 | $28.49 | $28.53 | $28.40 | $28.47 | $26.05 | 260,354 |
| 2019-04-10 | $28.42 | $28.51 | $28.35 | $28.48 | $26.06 | 298,160 |
| 2019-04-09 | $28.46 | $28.46 | $28.32 | $28.36 | $25.95 | 157,785 |
| 2019-04-08 | $28.51 | $28.54 | $28.47 | $28.54 | $26.11 | 125,777 |
| 2019-04-05 | $28.43 | $28.53 | $28.43 | $28.50 | $26.08 | 64,808 |
| 2019-04-04 | $28.43 | $28.48 | $28.41 | $28.44 | $26.03 | 63,160 |
| 2019-04-03 | $28.47 | $28.60 | $28.45 | $28.52 | $26.10 | 111,465 |
| 2019-04-02 | $28.26 | $28.35 | $28.20 | $28.31 | $25.91 | 90,456 |
| 2019-04-01 | $28.27 | $28.37 | $28.24 | $28.36 | $25.95 | 143,172 |
| 2019-03-29 | $28.05 | $28.07 | $27.92 | $28.05 | $25.67 | 81,028 |
| 2019-03-28 | $27.96 | $27.99 | $27.81 | $27.93 | $25.56 | 225,418 |
| 2019-03-27 | $28.03 | $28.03 | $27.78 | $27.98 | $25.60 | 349,115 |
| 2019-03-26 | $28.01 | $28.08 | $27.93 | $27.98 | $25.60 | 113,827 |
| 2019-03-25 | $27.79 | $27.82 | $27.68 | $27.81 | $25.45 | 183,873 |
| 2019-03-22 | $28.14 | $28.16 | $27.85 | $27.92 | $25.44 | 137,172 |
| 2019-03-21 | $28.25 | $28.42 | $28.25 | $28.42 | $25.90 | 144,701 |
| 2019-03-20 | $28.33 | $28.54 | $28.20 | $28.43 | $25.91 | 119,883 |
| 2019-03-19 | $28.51 | $28.53 | $28.32 | $28.38 | $25.86 | 127,797 |
| 2019-03-18 | $28.32 | $28.38 | $28.26 | $28.38 | $25.86 | 127,490 |
| 2019-03-15 | $28.16 | $28.28 | $28.14 | $28.23 | $25.72 | 226,962 |
| 2019-03-14 | $27.99 | $28.06 | $27.92 | $28.00 | $25.51 | 260,714 |
| 2019-03-13 | $27.90 | $28.02 | $27.84 | $28.02 | $25.53 | 179,461 |
| 2019-03-12 | $27.79 | $27.85 | $27.75 | $27.78 | $25.31 | 269,330 |
| 2019-03-11 | $27.59 | $27.80 | $27.59 | $27.80 | $25.33 | 153,484 |
| 2019-03-08 | $27.43 | $27.55 | $27.38 | $27.55 | $25.10 | 149,266 |
| 2019-03-07 | $27.79 | $27.79 | $27.54 | $27.55 | $25.10 | 415,590 |
| 2019-03-06 | $28.01 | $28.01 | $27.88 | $27.89 | $25.41 | 199,861 |
| 2019-03-05 | $27.94 | $28.04 | $27.94 | $28.00 | $25.51 | 126,301 |
| 2019-03-04 | $28.10 | $28.12 | $27.88 | $27.98 | $25.50 | 120,278 |
| 2019-03-01 | $28.08 | $28.14 | $28.02 | $28.07 | $25.58 | 160,411 |
| 2019-02-28 | $27.91 | $28.00 | $27.90 | $27.90 | $25.42 | 132,456 |
| 2019-02-27 | $27.95 | $28.04 | $27.89 | $27.97 | $25.49 | 551,225 |
| 2019-02-26 | $27.98 | $28.13 | $27.98 | $28.07 | $25.58 | 146,421 |
| 2019-02-25 | $28.01 | $28.07 | $27.92 | $27.96 | $25.48 | 186,318 |
| 2019-02-22 | $27.84 | $27.94 | $27.83 | $27.88 | $25.40 | 140,497 |
| 2019-02-21 | $27.79 | $27.81 | $27.71 | $27.76 | $25.30 | 323,319 |
| 2019-02-20 | $27.77 | $27.93 | $27.75 | $27.81 | $25.34 | 146,005 |
| 2019-02-19 | $27.55 | $27.81 | $27.55 | $27.73 | $25.27 | 125,706 |
| 2019-02-15 | $27.49 | $27.62 | $27.47 | $27.61 | $25.16 | 209,658 |
| 2019-02-14 | $27.25 | $27.35 | $27.19 | $27.28 | $24.86 | 147,935 |
| 2019-02-13 | $27.32 | $27.40 | $27.23 | $27.25 | $24.83 | 163,767 |
| 2019-02-12 | $27.19 | $27.25 | $27.14 | $27.21 | $24.79 | 155,995 |
| 2019-02-11 | $26.99 | $27.00 | $26.88 | $26.94 | $24.55 | 262,366 |
| 2019-02-08 | $26.92 | $26.99 | $26.83 | $26.97 | $24.58 | 249,020 |
| 2019-02-07 | $27.26 | $27.26 | $26.99 | $27.11 | $24.70 | 308,219 |
| 2019-02-06 | $27.52 | $27.56 | $27.40 | $27.41 | $24.98 | 263,180 |
| 2019-02-05 | $27.57 | $27.64 | $27.55 | $27.63 | $25.18 | 315,581 |
| 2019-02-04 | $27.27 | $27.43 | $27.20 | $27.39 | $24.96 | 302,553 |
| 2019-02-01 | $27.29 | $27.37 | $27.23 | $27.30 | $24.88 | 111,476 |
| 2019-01-31 | $27.23 | $27.33 | $27.18 | $27.27 | $24.85 | 203,881 |
| 2019-01-30 | $27.12 | $27.41 | $27.02 | $27.33 | $24.90 | 842,061 |
| 2019-01-29 | $27.08 | $27.12 | $26.97 | $26.97 | $24.58 | 187,449 |
| 2019-01-28 | $26.80 | $26.93 | $26.77 | $26.89 | $24.50 | 252,042 |
| 2019-01-25 | $26.96 | $27.09 | $26.96 | $27.05 | $24.65 | 186,536 |
| 2019-01-24 | $26.73 | $26.82 | $26.65 | $26.75 | $24.37 | 157,670 |
| 2019-01-23 | $26.75 | $26.81 | $26.59 | $26.72 | $24.35 | 226,768 |
| 2019-01-22 | $26.73 | $26.75 | $26.53 | $26.55 | $24.19 | 216,770 |
| 2019-01-18 | $26.93 | $27.01 | $26.87 | $26.94 | $24.55 | 161,452 |
| 2019-01-17 | $26.48 | $26.77 | $26.48 | $26.71 | $24.34 | 116,129 |
| 2019-01-16 | $26.52 | $26.63 | $26.52 | $26.57 | $24.21 | 186,890 |
| 2019-01-15 | $26.42 | $26.53 | $26.34 | $26.49 | $24.14 | 475,927 |
| 2019-01-14 | $26.27 | $26.45 | $26.26 | $26.37 | $24.03 | 187,918 |
| 2019-01-11 | $26.47 | $26.54 | $26.39 | $26.48 | $24.13 | 147,484 |
| 2019-01-10 | $26.46 | $26.68 | $26.45 | $26.66 | $24.29 | 84,499 |
| 2019-01-09 | $26.47 | $26.66 | $26.46 | $26.63 | $24.27 | 232,608 |
| 2019-01-08 | $26.24 | $26.42 | $26.15 | $26.27 | $23.94 | 187,697 |
| 2019-01-07 | $25.99 | $26.21 | $25.91 | $26.10 | $23.78 | 217,731 |
| 2019-01-04 | $25.52 | $26.88 | $25.48 | $25.95 | $23.65 | 682,490 |
| 2019-01-03 | $25.30 | $25.30 | $25.08 | $25.16 | $22.93 | 143,431 |
| 2019-01-02 | $25.11 | $25.39 | $25.05 | $25.36 | $23.11 | 138,983 |
| 2018-12-31 | $25.47 | $25.55 | $25.30 | $25.36 | $23.11 | 1,014,653 |
| 2018-12-28 | $25.46 | $25.55 | $25.25 | $25.41 | $23.15 | 1,017,917 |
| 2018-12-27 | $24.84 | $25.26 | $24.72 | $25.19 | $22.95 | 2,231,365 |
| 2018-12-26 | $24.65 | $25.85 | $24.47 | $25.14 | $22.91 | 557,257 |
| 2018-12-24 | $24.90 | $24.91 | $24.49 | $24.56 | $22.38 | 270,369 |
| 2018-12-21 | $25.34 | $25.40 | $24.98 | $25.04 | $22.63 | 608,165 |
| 2018-12-20 | $25.60 | $25.77 | $25.36 | $25.51 | $23.06 | 972,158 |
| 2018-12-19 | $25.98 | $26.13 | $25.51 | $25.59 | $23.13 | 276,158 |
| 2018-12-18 | $25.97 | $25.99 | $25.77 | $25.85 | $23.37 | 1,566,786 |
| 2018-12-17 | $26.06 | $26.08 | $25.73 | $25.80 | $23.32 | 768,475 |
| 2018-12-14 | $26.19 | $27.06 | $26.10 | $26.17 | $23.66 | 295,707 |
| 2018-12-13 | $26.58 | $26.60 | $26.39 | $26.51 | $23.96 | 270,507 |
| 2018-12-12 | $26.47 | $26.68 | $26.47 | $26.51 | $23.96 | 467,987 |
| 2018-12-11 | $26.27 | $26.32 | $25.95 | $26.12 | $23.61 | 743,563 |
| 2018-12-10 | $26.17 | $26.22 | $25.77 | $26.05 | $23.55 | 502,186 |
| 2018-12-07 | $26.54 | $26.70 | $26.23 | $26.32 | $23.79 | 445,173 |
| 2018-12-06 | $26.30 | $26.53 | $26.01 | $26.47 | $23.93 | 461,868 |
| 2018-12-04 | $27.28 | $27.35 | $26.70 | $26.71 | $24.14 | 252,356 |
| 2018-12-03 | $27.46 | $27.47 | $27.33 | $27.40 | $24.77 | 237,587 |
| 2018-11-30 | $26.94 | $27.10 | $26.89 | $27.10 | $24.50 | 655,310 |
| 2018-11-29 | $27.10 | $27.23 | $27.05 | $27.15 | $24.54 | 407,823 |
| 2018-11-28 | $26.86 | $27.28 | $26.78 | $27.22 | $24.60 | 520,643 |
| 2018-11-27 | $26.85 | $26.86 | $26.74 | $26.84 | $24.26 | 353,309 |
| 2018-11-26 | $26.99 | $27.06 | $26.91 | $26.99 | $24.40 | 186,081 |
| 2018-11-23 | $26.62 | $26.72 | $26.59 | $26.66 | $24.10 | 127,508 |
| 2018-11-21 | $26.82 | $26.95 | $26.57 | $26.68 | $24.12 | 239,385 |
| 2018-11-20 | $26.53 | $26.64 | $26.35 | $26.38 | $23.85 | 238,595 |
| 2018-11-19 | $27.11 | $27.16 | $26.85 | $26.92 | $24.33 | 150,549 |
| 2018-11-16 | $26.96 | $27.22 | $26.93 | $27.15 | $24.54 | 204,844 |
| 2018-11-15 | $26.85 | $27.21 | $26.79 | $27.13 | $24.52 | 245,694 |
| 2018-11-14 | $27.27 | $27.27 | $26.95 | $27.09 | $24.49 | 161,686 |
| 2018-11-13 | $27.01 | $27.18 | $26.96 | $27.04 | $24.44 | 459,679 |
| 2018-11-12 | $27.19 | $27.42 | $26.93 | $26.94 | $24.35 | 116,601 |
| 2018-11-09 | $27.31 | $27.43 | $27.22 | $27.37 | $24.74 | 1,531,290 |
| 2018-11-08 | $27.66 | $27.82 | $27.46 | $27.50 | $24.86 | 183,444 |
| 2018-11-07 | $27.69 | $27.77 | $27.57 | $27.77 | $25.10 | 256,899 |
| 2018-11-06 | $27.32 | $27.43 | $27.30 | $27.42 | $24.79 | 81,507 |
| 2018-11-05 | $27.29 | $27.84 | $27.22 | $27.28 | $24.66 | 134,388 |
| 2018-11-02 | $27.47 | $27.60 | $27.20 | $27.37 | $24.74 | 145,705 |
| 2018-11-01 | $27.13 | $27.23 | $27.04 | $27.23 | $24.61 | 80,239 |
| 2018-10-31 | $26.88 | $26.99 | $26.81 | $26.93 | $24.34 | 768,866 |
| 2018-10-30 | $26.45 | $26.65 | $26.45 | $26.65 | $24.09 | 371,114 |
| 2018-10-29 | $26.76 | $26.86 | $26.20 | $26.37 | $23.84 | 121,144 |
| 2018-10-26 | $26.32 | $26.63 | $26.17 | $26.51 | $23.96 | 176,255 |
| 2018-10-25 | $26.69 | $26.85 | $26.58 | $26.66 | $24.10 | 782,388 |
| 2018-10-24 | $27.06 | $27.07 | $26.43 | $26.49 | $23.94 | 192,874 |
| 2018-10-23 | $27.00 | $27.30 | $26.82 | $27.16 | $24.55 | 257,578 |
| 2018-10-22 | $27.66 | $27.66 | $27.41 | $27.51 | $24.87 | 115,278 |
| 2018-10-19 | $27.57 | $27.73 | $27.53 | $27.62 | $24.97 | 165,232 |
| 2018-10-18 | $27.78 | $27.79 | $27.34 | $27.43 | $24.79 | 149,703 |
| 2018-10-17 | $27.93 | $27.94 | $27.72 | $27.82 | $25.15 | 1,046,145 |
| 2018-10-16 | $27.90 | $28.06 | $27.85 | $28.03 | $25.34 | 299,865 |
| 2018-10-15 | $27.56 | $27.68 | $27.48 | $27.64 | $24.98 | 164,844 |
| 2018-10-12 | $27.75 | $27.75 | $27.38 | $27.65 | $24.99 | 254,995 |
| 2018-10-11 | $27.81 | $27.86 | $27.34 | $27.50 | $24.86 | 603,960 |
| 2018-10-10 | $28.44 | $28.44 | $27.83 | $27.90 | $25.22 | 133,416 |
| 2018-10-09 | $28.38 | $28.59 | $28.28 | $28.54 | $25.80 | 161,022 |
| 2018-10-08 | $28.47 | $28.63 | $28.42 | $28.61 | $25.86 | 92,867 |
| 2018-10-05 | $28.87 | $28.90 | $28.66 | $28.74 | $25.98 | 90,921 |
| 2018-10-04 | $29.13 | $29.13 | $28.82 | $28.96 | $26.18 | 71,450 |
| 2018-10-03 | $29.45 | $29.50 | $29.31 | $29.40 | $26.57 | 155,652 |
| 2018-10-02 | $29.35 | $29.42 | $29.28 | $29.40 | $26.57 | 341,816 |
| 2018-10-01 | $29.65 | $29.73 | $29.55 | $29.60 | $26.76 | 293,348 |
| 2018-09-28 | $29.53 | $29.65 | $29.50 | $29.56 | $26.72 | 72,399 |
| 2018-09-27 | $29.74 | $29.86 | $29.64 | $29.73 | $26.87 | 72,512 |
| 2018-09-26 | $29.83 | $30.01 | $29.80 | $29.84 | $26.97 | 165,474 |
| 2018-09-25 | $29.90 | $29.96 | $29.78 | $29.82 | $26.95 | 103,358 |
| 2018-09-24 | $29.79 | $29.80 | $29.63 | $29.68 | $26.83 | 93,734 |
| 2018-09-21 | $29.82 | $29.91 | $29.79 | $29.86 | $26.93 | 96,186 |
| 2018-09-20 | $29.82 | $29.90 | $29.71 | $29.88 | $26.95 | 81,590 |
| 2018-09-19 | $29.53 | $29.63 | $29.48 | $29.59 | $26.68 | 234,029 |
| 2018-09-18 | $29.37 | $29.55 | $29.37 | $29.49 | $26.59 | 90,597 |
| 2018-09-17 | $29.29 | $29.35 | $29.19 | $29.21 | $26.34 | 104,765 |
| 2018-09-14 | $29.19 | $29.23 | $29.05 | $29.18 | $26.31 | 131,219 |
| 2018-09-13 | $29.24 | $29.25 | $29.06 | $29.10 | $26.24 | 155,293 |
| 2018-09-12 | $28.95 | $29.09 | $28.88 | $29.05 | $26.20 | 373,629 |
| 2018-09-11 | $28.69 | $28.85 | $28.65 | $28.84 | $26.01 | 642,948 |
| 2018-09-10 | $28.83 | $28.83 | $28.72 | $28.76 | $25.94 | 78,164 |
| 2018-09-07 | $28.61 | $28.69 | $28.53 | $28.57 | $25.76 | 151,859 |
| 2018-09-06 | $28.87 | $28.94 | $28.68 | $28.83 | $26.00 | 104,019 |
| 2018-09-05 | $29.01 | $29.01 | $28.82 | $28.92 | $26.08 | 93,466 |
| 2018-09-04 | $29.11 | $29.21 | $29.03 | $29.19 | $26.32 | 216,473 |
| 2018-08-31 | $29.48 | $29.58 | $29.34 | $29.45 | $26.56 | 118,104 |
| 2018-08-30 | $29.66 | $29.74 | $29.63 | $29.67 | $26.76 | 88,164 |
| 2018-08-29 | $29.74 | $29.90 | $29.71 | $29.89 | $26.96 | 205,494 |
| 2018-08-28 | $29.85 | $29.87 | $29.71 | $29.72 | $26.80 | 64,756 |
| 2018-08-27 | $29.59 | $29.80 | $29.59 | $29.80 | $26.87 | 487,124 |
| 2018-08-24 | $29.29 | $29.46 | $29.27 | $29.41 | $26.52 | 84,827 |
| 2018-08-23 | $29.29 | $29.34 | $29.17 | $29.23 | $26.36 | 142,266 |
| 2018-08-22 | $29.43 | $29.47 | $29.36 | $29.43 | $26.54 | 232,678 |
| 2018-08-21 | $29.31 | $29.39 | $29.22 | $29.33 | $26.45 | 136,815 |
| 2018-08-20 | $29.07 | $29.14 | $29.02 | $29.10 | $26.24 | 111,471 |
| 2018-08-17 | $28.78 | $29.03 | $28.74 | $29.00 | $26.15 | 174,459 |
| 2018-08-16 | $28.77 | $28.88 | $28.71 | $28.80 | $25.97 | 132,247 |
| 2018-08-15 | $28.70 | $28.70 | $28.41 | $28.64 | $25.83 | 314,504 |
| 2018-08-14 | $29.04 | $29.05 | $28.93 | $29.00 | $26.15 | 113,265 |
| 2018-08-13 | $29.03 | $29.10 | $28.90 | $28.97 | $26.13 | 107,832 |
| 2018-08-10 | $29.15 | $29.15 | $29.00 | $29.10 | $26.24 | 150,921 |
| 2018-08-09 | $29.68 | $29.72 | $29.54 | $29.61 | $26.70 | 280,683 |
| 2018-08-08 | $29.63 | $29.70 | $29.52 | $29.67 | $26.76 | 99,729 |
| 2018-08-07 | $29.75 | $29.81 | $29.63 | $29.64 | $26.73 | 137,941 |
| 2018-08-06 | $29.53 | $29.62 | $29.41 | $29.59 | $26.68 | 121,832 |
| 2018-08-03 | $29.52 | $29.70 | $29.52 | $29.70 | $26.78 | 174,761 |
| 2018-08-02 | $29.58 | $29.69 | $29.50 | $29.66 | $26.75 | 232,607 |
| 2018-08-01 | $29.93 | $29.98 | $29.80 | $29.83 | $26.90 | 53,456 |
| 2018-07-31 | $30.03 | $30.07 | $29.93 | $30.01 | $27.06 | 137,987 |
| 2018-07-30 | $30.11 | $30.11 | $29.94 | $30.00 | $27.05 | 75,705 |
| 2018-07-27 | $30.12 | $30.15 | $29.97 | $30.04 | $27.09 | 83,530 |
| 2018-07-26 | $30.00 | $30.09 | $29.97 | $29.99 | $27.05 | 148,413 |
| 2018-07-25 | $29.94 | $30.19 | $29.83 | $30.16 | $27.20 | 81,041 |
| 2018-07-24 | $29.96 | $30.03 | $29.79 | $29.85 | $26.92 | 93,972 |
| 2018-07-23 | $29.76 | $29.77 | $29.68 | $29.76 | $26.84 | 100,496 |
| 2018-07-20 | $29.72 | $29.86 | $29.70 | $29.84 | $26.91 | 87,576 |
| 2018-07-19 | $29.60 | $29.74 | $29.56 | $29.65 | $26.74 | 179,628 |
| 2018-07-18 | $29.74 | $29.82 | $29.67 | $29.78 | $26.86 | 102,598 |
| 2018-07-17 | $29.66 | $29.81 | $29.64 | $29.77 | $26.85 | 261,828 |
| 2018-07-16 | $29.69 | $29.73 | $29.62 | $29.71 | $26.79 | 135,618 |
| 2018-07-13 | $29.58 | $29.70 | $29.52 | $29.64 | $26.73 | 125,618 |
| 2018-07-12 | $29.50 | $29.61 | $29.44 | $29.60 | $26.69 | 172,663 |
| 2018-07-11 | $29.46 | $29.56 | $29.26 | $29.34 | $26.46 | 97,109 |
| 2018-07-10 | $29.69 | $29.81 | $29.69 | $29.77 | $26.85 | 213,032 |
| 2018-07-09 | $29.72 | $29.79 | $29.68 | $29.73 | $26.81 | 187,429 |
| 2018-07-06 | $29.36 | $29.56 | $29.36 | $29.54 | $26.64 | 95,375 |
| 2018-07-05 | $29.35 | $29.37 | $29.24 | $29.30 | $26.42 | 101,565 |
| 2018-07-03 | $29.25 | $29.25 | $29.09 | $29.12 | $26.26 | 66,777 |
| 2018-07-02 | $28.94 | $29.05 | $28.88 | $29.01 | $26.16 | 247,738 |
| 2018-06-29 | $29.39 | $29.48 | $29.34 | $29.38 | $26.50 | 104,929 |
| 2018-06-28 | $29.09 | $29.18 | $29.00 | $29.16 | $26.30 | 74,566 |
| 2018-06-27 | $29.42 | $29.49 | $29.09 | $29.14 | $26.28 | 123,574 |
| 2018-06-26 | $29.40 | $29.41 | $29.24 | $29.36 | $26.48 | 262,160 |
| 2018-06-25 | $29.54 | $29.54 | $29.23 | $29.34 | $26.46 | 99,163 |
| 2018-06-22 | $30.09 | $30.19 | $30.03 | $30.07 | $26.82 | 76,114 |
| 2018-06-21 | $29.88 | $29.90 | $29.76 | $29.81 | $26.58 | 111,128 |
| 2018-06-20 | $30.05 | $30.06 | $29.90 | $29.92 | $26.68 | 139,278 |
| 2018-06-19 | $29.87 | $29.98 | $29.75 | $29.97 | $26.73 | 137,105 |
| 2018-06-18 | $30.14 | $30.25 | $30.10 | $30.25 | $26.98 | 105,846 |
| 2018-06-15 | $30.42 | $30.46 | $30.32 | $30.39 | $27.10 | 108,767 |
| 2018-06-14 | $30.64 | $30.68 | $30.55 | $30.55 | $27.24 | 80,910 |
| 2018-06-13 | $30.73 | $30.77 | $30.46 | $30.66 | $27.34 | 105,504 |
| 2018-06-12 | $30.67 | $30.70 | $30.53 | $30.61 | $27.30 | 520,352 |
| 2018-06-11 | $30.59 | $30.77 | $30.59 | $30.66 | $27.34 | 102,235 |
| 2018-06-08 | $30.44 | $30.55 | $30.41 | $30.52 | $27.22 | 136,650 |
| 2018-06-07 | $30.65 | $30.66 | $30.43 | $30.46 | $27.16 | 71,162 |
| 2018-06-06 | $30.48 | $30.65 | $30.39 | $30.62 | $27.31 | 94,213 |
| 2018-06-05 | $30.36 | $30.42 | $30.27 | $30.37 | $27.08 | 89,819 |
| 2018-06-04 | $30.43 | $30.50 | $30.32 | $30.38 | $27.09 | 142,941 |
| 2018-06-01 | $30.30 | $30.30 | $30.15 | $30.27 | $26.99 | 255,697 |
| 2018-05-31 | $30.21 | $30.21 | $29.92 | $30.12 | $26.86 | 1,056,923 |
| 2018-05-30 | $30.04 | $30.27 | $29.91 | $30.18 | $26.91 | 214,273 |
| 2018-05-29 | $29.95 | $29.98 | $29.64 | $29.80 | $26.58 | 112,477 |
| 2018-05-25 | $30.32 | $30.36 | $30.25 | $30.28 | $27.00 | 80,329 |
| 2018-05-24 | $30.42 | $30.50 | $30.24 | $30.38 | $27.09 | 85,613 |
| 2018-05-23 | $30.44 | $30.51 | $30.33 | $30.51 | $27.21 | 87,575 |
| 2018-05-22 | $30.88 | $30.90 | $30.71 | $30.71 | $27.39 | 70,618 |
| 2018-05-21 | $30.77 | $30.85 | $30.71 | $30.84 | $27.50 | 187,902 |
| 2018-05-18 | $30.56 | $30.63 | $30.51 | $30.60 | $27.29 | 53,753 |
| 2018-05-17 | $30.64 | $30.74 | $30.58 | $30.61 | $27.30 | 80,710 |
| 2018-05-16 | $30.58 | $30.69 | $30.52 | $30.65 | $27.33 | 101,341 |
| 2018-05-15 | $30.54 | $30.61 | $30.46 | $30.56 | $27.25 | 2,996,114 |
| 2018-05-14 | $30.82 | $30.89 | $30.74 | $30.77 | $27.44 | 71,318 |
| 2018-05-11 | $30.72 | $30.77 | $30.64 | $30.71 | $27.39 | 80,241 |
| 2018-05-10 | $30.50 | $30.62 | $30.44 | $30.58 | $27.27 | 50,138 |
| 2018-05-09 | $30.27 | $30.42 | $30.23 | $30.40 | $27.11 | 106,690 |
| 2018-05-08 | $30.28 | $30.40 | $30.21 | $30.26 | $26.99 | 501,626 |
| 2018-05-07 | $30.35 | $30.47 | $30.30 | $30.40 | $27.11 | 184,167 |
| 2018-05-04 | $30.01 | $30.38 | $30.01 | $30.35 | $27.07 | 71,275 |
| 2018-05-03 | $30.21 | $30.27 | $29.98 | $30.25 | $26.98 | 56,787 |
| 2018-05-02 | $30.32 | $30.35 | $30.14 | $30.17 | $26.91 | 62,033 |
| 2018-05-01 | $30.24 | $30.24 | $29.99 | $30.16 | $26.89 | 66,507 |
| 2018-04-30 | $30.33 | $30.41 | $30.24 | $30.26 | $26.99 | 67,602 |
| 2018-04-27 | $30.31 | $30.39 | $30.25 | $30.37 | $27.08 | 47,634 |
| 2018-04-26 | $30.28 | $30.34 | $30.18 | $30.29 | $27.01 | 50,257 |
| 2018-04-25 | $30.05 | $30.15 | $29.98 | $30.13 | $26.87 | 41,093 |
| 2018-04-24 | $30.38 | $30.42 | $30.15 | $30.17 | $26.91 | 79,661 |
| 2018-04-23 | $30.31 | $30.39 | $30.22 | $30.31 | $27.03 | 94,311 |
| 2018-04-20 | $30.38 | $30.41 | $30.31 | $30.36 | $27.07 | 70,652 |
| 2018-04-19 | $30.60 | $30.63 | $30.42 | $30.50 | $27.20 | 75,324 |
| 2018-04-18 | $30.61 | $30.69 | $30.58 | $30.65 | $27.34 | 68,051 |
| 2018-04-17 | $30.36 | $30.54 | $30.35 | $30.49 | $27.19 | 57,076 |
| 2018-04-16 | $30.32 | $30.36 | $30.22 | $30.29 | $27.01 | 63,704 |
| 2018-04-13 | $30.24 | $30.27 | $30.15 | $30.24 | $26.97 | 46,583 |
| 2018-04-12 | $30.17 | $30.28 | $30.15 | $30.23 | $26.96 | 120,682 |
| 2018-04-11 | $30.07 | $30.27 | $30.07 | $30.10 | $26.84 | 81,357 |
| 2018-04-10 | $30.29 | $30.36 | $30.16 | $30.28 | $27.00 | 71,060 |
| 2018-04-09 | $30.03 | $30.20 | $29.88 | $30.02 | $26.77 | 36,623 |
| 2018-04-06 | $29.92 | $30.03 | $29.66 | $29.74 | $26.52 | 56,815 |
| 2018-04-05 | $29.88 | $29.99 | $29.85 | $29.92 | $26.68 | 71,527 |
| 2018-04-04 | $29.24 | $29.73 | $29.24 | $29.70 | $26.49 | 135,378 |
| 2018-04-03 | $29.59 | $29.62 | $29.42 | $29.60 | $26.40 | 197,843 |
| 2018-04-02 | $29.74 | $29.81 | $29.22 | $29.40 | $26.22 | 57,910 |
| 2018-03-29 | $29.70 | $29.92 | $29.70 | $29.84 | $26.61 | 83,725 |
| 2018-03-28 | $29.53 | $29.76 | $29.47 | $29.51 | $26.32 | 67,506 |
| 2018-03-27 | $29.66 | $29.78 | $29.29 | $29.41 | $26.23 | 53,036 |
| 2018-03-26 | $29.50 | $29.61 | $29.24 | $29.61 | $26.40 | 93,174 |
| 2018-03-23 | $29.50 | $29.54 | $29.11 | $29.11 | $25.96 | 96,564 |
| 2018-03-22 | $29.76 | $29.83 | $29.51 | $29.51 | $26.24 | 84,992 |
| 2018-03-21 | $29.94 | $30.10 | $29.87 | $29.99 | $26.67 | 92,440 |
| 2018-03-20 | $29.91 | $30.00 | $29.86 | $29.96 | $26.64 | 137,812 |
| 2018-03-19 | $30.04 | $30.10 | $29.80 | $29.95 | $26.63 | 70,649 |
| 2018-03-16 | $30.14 | $30.27 | $30.10 | $30.12 | $26.78 | 50,682 |
| 2018-03-15 | $30.24 | $30.36 | $30.16 | $30.23 | $26.88 | 169,630 |
| 2018-03-14 | $30.36 | $30.37 | $30.13 | $30.22 | $26.87 | 82,633 |
| 2018-03-13 | $30.37 | $30.45 | $30.05 | $30.12 | $26.78 | 175,741 |
| 2018-03-12 | $30.31 | $30.38 | $30.27 | $30.31 | $26.95 | 442,714 |
| 2018-03-09 | $30.16 | $30.30 | $30.11 | $30.24 | $26.89 | 68,803 |
| 2018-03-08 | $30.11 | $30.17 | $29.96 | $30.12 | $26.78 | 85,925 |
| 2018-03-07 | $29.91 | $30.05 | $29.85 | $30.00 | $26.68 | 42,053 |
| 2018-03-06 | $30.01 | $30.10 | $29.93 | $30.05 | $26.72 | 149,618 |
| 2018-03-05 | $29.49 | $29.85 | $29.48 | $29.84 | $26.54 | 396,974 |
| 2018-03-02 | $29.45 | $29.68 | $29.35 | $29.68 | $26.39 | 90,873 |
| 2018-03-01 | $29.84 | $29.91 | $29.37 | $29.57 | $26.30 | 163,907 |
| 2018-02-28 | $30.29 | $30.35 | $30.00 | $30.00 | $26.68 | 87,528 |
| 2018-02-27 | $30.48 | $30.59 | $30.27 | $30.29 | $26.94 | 97,010 |
| 2018-02-26 | $30.62 | $30.74 | $30.50 | $30.73 | $27.33 | 64,489 |
| 2018-02-23 | $30.32 | $30.50 | $30.28 | $30.50 | $27.12 | 67,922 |
| 2018-02-22 | $30.25 | $30.41 | $30.19 | $30.21 | $26.86 | 318,391 |
| 2018-02-21 | $30.33 | $30.48 | $30.16 | $30.18 | $26.84 | 232,852 |
| 2018-02-20 | $30.33 | $30.42 | $30.20 | $30.25 | $26.90 | 69,926 |
| 2018-02-16 | $30.42 | $30.64 | $30.42 | $30.53 | $27.15 | 123,768 |
| 2018-02-15 | $30.33 | $30.40 | $30.15 | $30.34 | $26.98 | 54,798 |
| 2018-02-14 | $29.41 | $30.15 | $29.41 | $30.14 | $26.80 | 105,237 |
| 2018-02-13 | $29.48 | $29.61 | $29.44 | $29.57 | $26.30 | 126,242 |
| 2018-02-12 | $29.40 | $29.70 | $29.37 | $29.57 | $26.30 | 140,040 |
| 2018-02-09 | $29.27 | $29.34 | $28.54 | $29.23 | $25.99 | 168,441 |
| 2018-02-08 | $29.88 | $29.88 | $29.07 | $29.08 | $25.86 | 211,304 |
| 2018-02-07 | $29.92 | $30.12 | $29.76 | $29.86 | $26.55 | 113,179 |
| 2018-02-06 | $29.50 | $30.21 | $29.50 | $30.17 | $26.83 | 206,784 |
| 2018-02-05 | $30.46 | $30.61 | $29.52 | $29.52 | $26.25 | 209,257 |
| 2018-02-02 | $31.17 | $31.23 | $30.79 | $30.79 | $27.38 | 125,857 |
| 2018-02-01 | $31.45 | $31.58 | $31.40 | $31.49 | $28.00 | 57,327 |
| 2018-01-31 | $31.55 | $31.60 | $31.35 | $31.44 | $27.96 | 94,710 |
| 2018-01-30 | $31.59 | $31.59 | $31.40 | $31.45 | $27.97 | 114,602 |
| 2018-01-29 | $31.72 | $31.77 | $31.62 | $31.65 | $28.15 | 105,456 |
| 2018-01-26 | $31.85 | $31.95 | $31.81 | $31.92 | $28.39 | 102,686 |
| 2018-01-25 | $31.92 | $31.96 | $31.57 | $31.63 | $28.13 | 1,129,888 |
| 2018-01-24 | $31.86 | $31.95 | $31.65 | $31.82 | $28.30 | 149,974 |
| 2018-01-23 | $31.65 | $31.76 | $31.61 | $31.68 | $28.17 | 131,492 |
| 2018-01-22 | $31.47 | $31.67 | $31.42 | $31.57 | $28.07 | 85,588 |
| 2018-01-19 | $31.45 | $31.52 | $31.35 | $31.47 | $27.99 | 162,097 |
| 2018-01-18 | $31.27 | $31.41 | $31.22 | $31.28 | $27.82 | 137,464 |
| 2018-01-17 | $31.27 | $31.52 | $31.21 | $31.44 | $27.96 | 85,031 |
| 2018-01-16 | $31.32 | $32.48 | $31.12 | $31.18 | $27.73 | 126,082 |
| 2018-01-12 | $30.97 | $31.18 | $30.96 | $31.13 | $27.68 | 211,796 |
| 2018-01-11 | $30.76 | $30.91 | $30.76 | $30.86 | $27.44 | 98,763 |
| 2018-01-10 | $30.78 | $30.84 | $30.63 | $30.67 | $27.27 | 98,123 |
| 2018-01-09 | $30.69 | $30.82 | $30.65 | $30.79 | $27.38 | 213,150 |
| 2018-01-08 | $30.78 | $30.78 | $30.64 | $30.68 | $27.28 | 278,331 |
| 2018-01-05 | $30.69 | $30.97 | $30.64 | $30.77 | $27.36 | 115,227 |
| 2018-01-04 | $30.55 | $30.69 | $30.54 | $30.59 | $27.20 | 189,294 |
| 2018-01-03 | $30.21 | $30.39 | $30.18 | $30.35 | $26.99 | 308,901 |
| 2018-01-02 | $30.04 | $30.20 | $30.04 | $30.15 | $26.81 | 183,577 |
| 2017-12-29 | $30.08 | $30.10 | $30.00 | $30.00 | $26.68 | 78,356 |
| 2017-12-28 | $29.99 | $30.05 | $29.96 | $30.01 | $26.69 | 37,027 |
| 2017-12-27 | $29.84 | $29.94 | $29.84 | $29.91 | $26.60 | 46,583 |
| 2017-12-26 | $29.77 | $29.90 | $29.77 | $29.80 | $26.50 | 39,899 |
| 2017-12-22 | $29.75 | $29.82 | $29.73 | $29.78 | $26.48 | 60,758 |
| 2017-12-21 | $29.69 | $29.87 | $29.69 | $29.72 | $26.43 | 183,883 |
| 2017-12-20 | $29.93 | $29.96 | $29.82 | $29.83 | $26.34 | 85,306 |
| 2017-12-19 | $29.94 | $29.97 | $29.86 | $29.92 | $26.42 | 114,337 |
| 2017-12-18 | $29.97 | $30.08 | $29.92 | $29.99 | $26.48 | 75,807 |
| 2017-12-15 | $29.67 | $29.74 | $29.63 | $29.68 | $26.21 | 62,312 |
| 2017-12-14 | $29.84 | $29.88 | $29.66 | $29.70 | $26.22 | 47,887 |
| 2017-12-13 | $29.75 | $29.88 | $29.68 | $29.82 | $26.33 | 54,479 |
| 2017-12-12 | $29.62 | $29.73 | $29.58 | $29.73 | $26.25 | 30,983 |
| 2017-12-11 | $29.67 | $29.75 | $29.64 | $29.66 | $26.19 | 49,899 |
| 2017-12-08 | $29.61 | $29.68 | $29.56 | $29.66 | $26.19 | 38,686 |
| 2017-12-07 | $29.45 | $29.57 | $29.43 | $29.47 | $26.02 | 137,658 |
| 2017-12-06 | $29.37 | $29.46 | $29.37 | $29.39 | $25.95 | 46,368 |
| 2017-12-05 | $29.49 | $29.62 | $29.45 | $29.49 | $26.04 | 37,724 |
| 2017-12-04 | $29.65 | $29.68 | $29.51 | $29.52 | $26.07 | 51,212 |
| 2017-12-01 | $29.49 | $29.67 | $29.49 | $29.59 | $26.13 | 71,131 |
| 2017-11-30 | $29.79 | $29.80 | $29.62 | $29.67 | $26.19 | 461,936 |
| 2017-11-29 | $29.73 | $29.77 | $29.57 | $29.61 | $26.14 | 173,385 |
| 2017-11-28 | $29.66 | $29.75 | $29.60 | $29.71 | $26.23 | 37,578 |
| 2017-11-27 | $29.72 | $29.74 | $29.61 | $29.62 | $26.15 | 32,186 |
| 2017-11-24 | $29.76 | $29.80 | $29.73 | $29.77 | $26.29 | 19,268 |
| 2017-11-22 | $29.55 | $29.56 | $29.39 | $29.52 | $26.07 | 44,850 |
| 2017-11-21 | $29.41 | $29.48 | $29.41 | $29.44 | $26.00 | 25,989 |
| 2017-11-20 | $29.27 | $29.34 | $29.21 | $29.27 | $25.84 | 50,874 |
| 2017-11-17 | $29.13 | $29.23 | $29.12 | $29.20 | $25.78 | 63,535 |
| 2017-11-16 | $29.19 | $29.27 | $29.17 | $29.26 | $25.84 | 91,379 |
| 2017-11-15 | $28.92 | $29.03 | $28.89 | $28.99 | $25.60 | 74,002 |
| 2017-11-14 | $29.12 | $29.17 | $29.08 | $29.15 | $25.74 | 56,338 |
| 2017-11-13 | $29.03 | $29.18 | $29.03 | $29.13 | $25.72 | 73,960 |
| 2017-11-10 | $29.33 | $29.37 | $29.24 | $29.35 | $25.92 | 57,056 |
| 2017-11-09 | $29.26 | $29.38 | $29.17 | $29.38 | $25.94 | 30,745 |
| 2017-11-08 | $29.47 | $29.56 | $29.45 | $29.53 | $26.07 | 49,295 |
| 2017-11-07 | $29.45 | $29.50 | $29.34 | $29.41 | $25.97 | 59,565 |
| 2017-11-06 | $29.36 | $29.52 | $29.36 | $29.51 | $26.06 | 32,329 |
| 2017-11-03 | $29.45 | $29.45 | $29.37 | $29.45 | $26.00 | 69,620 |
| 2017-11-02 | $29.39 | $29.47 | $29.35 | $29.47 | $26.02 | 33,653 |
| 2017-11-01 | $29.53 | $29.53 | $29.40 | $29.40 | $25.96 | 78,241 |
| 2017-10-31 | $29.31 | $29.40 | $29.27 | $29.34 | $25.91 | 78,787 |
| 2017-10-30 | $29.24 | $29.30 | $29.22 | $29.30 | $25.87 | 73,154 |
| 2017-10-27 | $29.12 | $29.24 | $29.12 | $29.23 | $25.81 | 41,664 |
| 2017-10-26 | $29.25 | $29.30 | $29.18 | $29.18 | $25.76 | 28,293 |
| 2017-10-25 | $29.28 | $29.36 | $29.09 | $29.19 | $25.77 | 47,536 |
| 2017-10-24 | $29.30 | $29.35 | $29.26 | $29.26 | $25.84 | 62,086 |
| 2017-10-23 | $29.38 | $29.38 | $29.24 | $29.24 | $25.82 | 62,145 |
| 2017-10-20 | $29.34 | $29.36 | $29.26 | $29.33 | $25.90 | 41,032 |
| 2017-10-19 | $29.27 | $29.37 | $29.27 | $29.37 | $25.93 | 26,366 |
| 2017-10-18 | $29.38 | $29.45 | $29.35 | $29.42 | $25.98 | 59,458 |
| 2017-10-17 | $29.34 | $29.40 | $29.27 | $29.36 | $25.92 | 41,821 |
| 2017-10-16 | $29.51 | $29.51 | $29.41 | $29.42 | $25.98 | 56,077 |
| 2017-10-13 | $29.50 | $29.54 | $29.38 | $29.51 | $26.06 | 46,240 |
| 2017-10-12 | $29.32 | $29.38 | $29.26 | $29.31 | $25.88 | 91,602 |
| 2017-10-11 | $29.26 | $29.34 | $29.22 | $29.33 | $25.90 | 74,098 |
| 2017-10-10 | $29.16 | $29.28 | $29.15 | $29.24 | $25.82 | 33,251 |
| 2017-10-09 | $29.01 | $29.04 | $28.96 | $28.96 | $25.57 | 21,130 |
| 2017-10-06 | $28.89 | $29.00 | $28.87 | $28.93 | $25.54 | 46,567 |
| 2017-10-05 | $28.99 | $29.05 | $28.99 | $29.03 | $25.63 | 44,632 |
| 2017-10-04 | $29.08 | $29.10 | $28.99 | $29.06 | $25.66 | 29,117 |
| 2017-10-03 | $29.05 | $29.13 | $29.03 | $29.11 | $25.70 | 60,922 |
| 2017-10-02 | $28.93 | $29.05 | $28.93 | $29.02 | $25.62 | 87,654 |
| 2017-09-29 | $28.92 | $29.04 | $28.85 | $29.01 | $25.61 | 80,932 |
| 2017-09-28 | $28.75 | $28.90 | $28.75 | $28.87 | $25.49 | 41,430 |
| 2017-09-27 | $28.66 | $28.84 | $28.66 | $28.83 | $25.46 | 35,546 |
| 2017-09-26 | $28.76 | $28.77 | $28.65 | $28.76 | $25.39 | 176,307 |
| 2017-09-25 | $28.89 | $28.96 | $28.78 | $28.88 | $25.50 | 51,057 |
| 2017-09-22 | $28.93 | $29.03 | $28.91 | $28.97 | $25.58 | 127,169 |
| 2017-09-21 | $28.96 | $29.07 | $28.96 | $28.96 | $25.47 | 51,059 |
| 2017-09-20 | $29.17 | $29.24 | $28.98 | $29.17 | $25.65 | 53,427 |
| 2017-09-19 | $29.08 | $29.17 | $29.06 | $29.16 | $25.64 | 43,751 |
| 2017-09-18 | $29.08 | $29.15 | $28.93 | $29.07 | $25.57 | 41,382 |
| 2017-09-15 | $29.01 | $29.04 | $28.93 | $29.00 | $25.50 | 58,976 |
| 2017-09-14 | $28.82 | $29.04 | $28.82 | $29.02 | $25.52 | 147,095 |
| 2017-09-13 | $29.05 | $29.07 | $28.84 | $28.94 | $25.45 | 244,415 |
| 2017-09-12 | $29.14 | $29.16 | $29.05 | $29.12 | $25.61 | 32,708 |
| 2017-09-11 | $28.98 | $29.11 | $28.98 | $29.02 | $25.52 | 27,036 |
| 2017-09-08 | $28.89 | $28.93 | $28.80 | $28.81 | $25.34 | 50,797 |
| 2017-09-07 | $28.79 | $28.84 | $28.73 | $28.83 | $25.35 | 885,412 |
| 2017-09-06 | $28.52 | $28.63 | $28.50 | $28.60 | $25.15 | 191,875 |
| 2017-09-05 | $28.52 | $28.53 | $28.29 | $28.37 | $24.95 | 23,058 |
| 2017-09-01 | $28.67 | $28.67 | $28.57 | $28.60 | $25.15 | 31,423 |
| 2017-08-31 | $28.46 | $28.58 | $28.40 | $28.53 | $25.09 | 33,612 |
| 2017-08-30 | $28.30 | $28.33 | $28.25 | $28.31 | $24.90 | 88,358 |
| 2017-08-29 | $28.30 | $28.40 | $28.30 | $28.35 | $24.93 | 100,970 |
| 2017-08-28 | $28.51 | $28.51 | $28.41 | $28.44 | $25.01 | 24,533 |
| 2017-08-25 | $28.40 | $28.51 | $28.38 | $28.47 | $25.04 | 27,330 |
| 2017-08-24 | $28.33 | $28.40 | $28.30 | $28.32 | $24.91 | 32,837 |
| 2017-08-23 | $28.27 | $28.37 | $28.26 | $28.35 | $24.93 | 45,973 |
| 2017-08-22 | $28.26 | $28.35 | $28.26 | $28.32 | $24.91 | 15,711 |
| 2017-08-21 | $28.20 | $28.27 | $28.16 | $28.19 | $24.79 | 37,846 |
| 2017-08-18 | $28.20 | $28.31 | $28.15 | $28.19 | $24.79 | 143,481 |
| 2017-08-17 | $28.36 | $28.40 | $28.18 | $28.19 | $24.79 | 63,484 |
| 2017-08-16 | $28.30 | $28.47 | $28.29 | $28.41 | $24.99 | 62,195 |
| 2017-08-15 | $28.24 | $28.27 | $28.15 | $28.23 | $24.83 | 53,343 |
| 2017-08-14 | $28.21 | $28.33 | $28.21 | $28.28 | $24.87 | 40,640 |
| 2017-08-11 | $28.03 | $28.13 | $27.98 | $28.04 | $24.66 | 104,117 |
| 2017-08-10 | $28.29 | $28.31 | $28.05 | $28.06 | $24.68 | 37,522 |
| 2017-08-09 | $28.39 | $28.43 | $28.32 | $28.37 | $24.95 | 32,211 |
| 2017-08-08 | $28.54 | $28.62 | $28.45 | $28.46 | $25.03 | 30,170 |
| 2017-08-07 | $28.52 | $28.61 | $28.52 | $28.59 | $25.14 | 29,721 |
| 2017-08-04 | $28.60 | $28.63 | $28.51 | $28.55 | $25.11 | 26,744 |
| 2017-08-03 | $28.60 | $28.67 | $28.56 | $28.61 | $25.16 | 33,255 |
| 2017-08-02 | $28.58 | $28.65 | $28.53 | $28.60 | $25.15 | 39,983 |
| 2017-08-01 | $28.61 | $28.67 | $28.52 | $28.52 | $25.08 | 34,370 |
| 2017-07-31 | $28.39 | $28.49 | $28.35 | $28.44 | $25.01 | 30,329 |
| 2017-07-28 | $28.25 | $28.43 | $28.25 | $28.35 | $24.93 | 20,571 |
| 2017-07-27 | $28.49 | $28.49 | $28.22 | $28.28 | $24.87 | 42,975 |
| 2017-07-26 | $28.29 | $28.47 | $28.25 | $28.39 | $24.97 | 56,721 |
| 2017-07-25 | $28.33 | $28.35 | $28.22 | $28.23 | $24.83 | 84,995 |
| 2017-07-24 | $28.14 | $28.21 | $28.07 | $28.19 | $24.79 | 25,295 |
| 2017-07-21 | $28.22 | $28.25 | $28.07 | $28.25 | $24.84 | 75,662 |
| 2017-07-20 | $28.30 | $28.38 | $28.29 | $28.36 | $24.94 | 23,145 |
| 2017-07-19 | $28.19 | $28.29 | $28.16 | $28.27 | $24.86 | 53,812 |
| 2017-07-18 | $28.10 | $28.17 | $28.03 | $28.09 | $24.70 | 69,471 |
| 2017-07-17 | $28.06 | $28.16 | $27.97 | $28.04 | $24.66 | 118,985 |
| 2017-07-14 | $27.99 | $28.13 | $27.97 | $28.10 | $24.71 | 36,362 |
| 2017-07-13 | $27.80 | $27.96 | $27.80 | $27.89 | $24.53 | 142,724 |
| 2017-07-12 | $27.73 | $27.88 | $27.73 | $27.81 | $24.46 | 116,424 |
| 2017-07-11 | $27.44 | $27.62 | $27.41 | $27.52 | $24.20 | 52,456 |
| 2017-07-10 | $27.44 | $27.58 | $27.42 | $27.51 | $24.19 | 183,187 |
| 2017-07-07 | $27.45 | $27.57 | $27.37 | $27.54 | $24.22 | 19,374 |
| 2017-07-06 | $27.50 | $27.56 | $27.45 | $27.48 | $24.17 | 56,775 |
| 2017-07-05 | $27.54 | $27.69 | $27.50 | $27.67 | $24.33 | 65,601 |
| 2017-07-03 | $27.71 | $27.73 | $27.63 | $27.68 | $24.34 | 60,281 |
| 2017-06-30 | $27.74 | $27.74 | $27.56 | $27.68 | $24.34 | 57,881 |
| 2017-06-29 | $27.82 | $27.82 | $27.58 | $27.67 | $24.33 | 89,961 |
| 2017-06-28 | $27.78 | $27.96 | $27.78 | $27.89 | $24.53 | 51,586 |
| 2017-06-27 | $27.71 | $27.78 | $27.67 | $27.67 | $24.33 | 219,439 |
| 2017-06-26 | $27.81 | $27.89 | $27.69 | $27.72 | $24.38 | 51,090 |
| 2017-06-23 | $27.55 | $27.71 | $27.55 | $27.64 | $24.31 | 42,737 |
| 2017-06-22 | $27.80 | $27.92 | $27.80 | $27.83 | $24.24 | 68,433 |
| 2017-06-21 | $27.81 | $27.89 | $27.76 | $27.85 | $24.25 | 39,797 |
| 2017-06-20 | $28.10 | $28.10 | $27.85 | $27.90 | $24.30 | 24,820 |
| 2017-06-19 | $28.05 | $28.16 | $28.05 | $28.13 | $24.50 | 36,149 |
| 2017-06-16 | $27.86 | $27.98 | $27.79 | $27.94 | $24.33 | 23,352 |
| 2017-06-15 | $27.61 | $27.76 | $27.60 | $27.75 | $24.17 | 61,269 |
| 2017-06-14 | $28.22 | $28.22 | $27.95 | $28.05 | $24.43 | 21,688 |
| 2017-06-13 | $27.98 | $28.09 | $27.96 | $28.05 | $24.43 | 51,685 |
| 2017-06-12 | $27.80 | $27.85 | $27.73 | $27.83 | $24.24 | 51,312 |
| 2017-06-09 | $27.88 | $27.99 | $27.82 | $27.93 | $24.32 | 42,457 |
| 2017-06-08 | $27.97 | $28.07 | $27.95 | $28.04 | $24.42 | 95,555 |
| 2017-06-07 | $28.14 | $28.19 | $27.99 | $28.11 | $24.48 | 39,751 |
| 2017-06-06 | $28.06 | $28.12 | $28.03 | $28.11 | $24.48 | 135,964 |
| 2017-06-05 | $28.17 | $28.22 | $28.14 | $28.14 | $24.51 | 61,848 |
| 2017-06-02 | $28.14 | $28.32 | $28.14 | $28.30 | $24.65 | 44,492 |
| 2017-06-01 | $27.94 | $28.04 | $27.92 | $28.03 | $24.41 | 30,164 |
| 2017-05-31 | $27.94 | $27.94 | $27.79 | $27.82 | $24.23 | 152,778 |
| 2017-05-30 | $27.69 | $27.78 | $27.69 | $27.74 | $24.16 | 41,093 |
| 2017-05-26 | $27.65 | $27.72 | $27.65 | $27.68 | $24.11 | 139,610 |
| 2017-05-25 | $27.78 | $27.87 | $27.76 | $27.80 | $24.21 | 42,008 |
| 2017-05-24 | $27.69 | $27.79 | $27.67 | $27.79 | $24.20 | 45,340 |
| 2017-05-23 | $27.87 | $27.88 | $27.72 | $27.74 | $24.16 | 269,567 |
| 2017-05-22 | $27.80 | $27.84 | $27.77 | $27.81 | $24.22 | 34,038 |
| 2017-05-19 | $27.62 | $27.74 | $27.62 | $27.70 | $24.12 | 97,651 |
| 2017-05-18 | $27.34 | $27.47 | $27.28 | $27.44 | $23.90 | 146,461 |
| 2017-05-17 | $27.55 | $27.58 | $27.33 | $27.33 | $23.80 | 150,080 |
| 2017-05-16 | $27.67 | $27.73 | $27.63 | $27.69 | $24.12 | 245,226 |
| 2017-05-15 | $27.47 | $27.56 | $27.43 | $27.50 | $23.95 | 36,084 |
| 2017-05-12 | $27.28 | $27.40 | $27.25 | $27.36 | $23.83 | 24,204 |
| 2017-05-11 | $27.19 | $27.25 | $27.14 | $27.21 | $23.70 | 25,637 |
| 2017-05-10 | $27.32 | $27.36 | $27.27 | $27.32 | $23.79 | 43,580 |
| 2017-05-09 | $27.30 | $27.34 | $27.19 | $27.28 | $23.76 | 104,999 |
| 2017-05-08 | $27.42 | $27.42 | $27.26 | $27.33 | $23.80 | 22,935 |
| 2017-05-05 | $27.25 | $27.51 | $27.19 | $27.46 | $23.91 | 51,731 |
| 2017-05-04 | $27.09 | $27.23 | $27.08 | $27.22 | $23.71 | 72,062 |
| 2017-05-03 | $26.99 | $27.03 | $26.95 | $27.00 | $23.51 | 52,984 |
| 2017-05-02 | $27.02 | $27.11 | $26.92 | $27.03 | $23.54 | 87,344 |
| 2017-05-01 | $26.96 | $26.97 | $26.88 | $26.95 | $23.47 | 50,652 |
| 2017-04-28 | $26.86 | $26.89 | $26.84 | $26.84 | $23.37 | 54,551 |
| 2017-04-27 | $26.85 | $26.88 | $26.79 | $26.86 | $23.39 | 114,398 |
| 2017-04-26 | $26.82 | $26.91 | $26.77 | $26.86 | $23.39 | 129,905 |
| 2017-04-25 | $26.81 | $26.92 | $26.79 | $26.90 | $23.43 | 69,868 |
| 2017-04-24 | $26.65 | $26.77 | $26.64 | $26.76 | $23.31 | 62,523 |
| 2017-04-21 | $26.11 | $26.15 | $26.05 | $26.15 | $22.77 | 79,186 |
| 2017-04-20 | $26.13 | $26.20 | $26.12 | $26.16 | $22.78 | 108,003 |
| 2017-04-19 | $26.09 | $26.11 | $25.92 | $25.94 | $22.59 | 70,212 |
| 2017-04-18 | $26.07 | $26.08 | $25.91 | $26.04 | $22.68 | 132,812 |
| 2017-04-17 | $26.07 | $26.28 | $26.05 | $26.23 | $22.84 | 226,315 |
| 2017-04-13 | $26.05 | $26.09 | $25.96 | $25.99 | $22.63 | 33,146 |
| 2017-04-12 | $26.12 | $26.17 | $26.03 | $26.17 | $22.79 | 38,809 |
| 2017-04-11 | $26.09 | $26.17 | $25.97 | $26.16 | $22.78 | 44,719 |
| 2017-04-10 | $26.01 | $26.09 | $26.00 | $26.04 | $22.68 | 19,764 |
| 2017-04-07 | $25.96 | $26.10 | $25.96 | $25.99 | $22.63 | 35,142 |
| 2017-04-06 | $26.07 | $26.08 | $25.99 | $26.05 | $22.69 | 33,850 |
| 2017-04-05 | $26.08 | $26.18 | $26.02 | $26.03 | $22.67 | 21,954 |
| 2017-04-04 | $25.93 | $26.15 | $25.93 | $26.10 | $22.73 | 67,627 |
| 2017-04-03 | $26.20 | $26.20 | $25.98 | $26.15 | $22.77 | 47,578 |
| 2017-03-31 | $26.12 | $26.20 | $26.02 | $26.17 | $22.79 | 73,797 |
| 2017-03-30 | $26.22 | $26.27 | $26.15 | $26.15 | $22.77 | 22,446 |
| 2017-03-29 | $26.17 | $26.25 | $26.14 | $26.22 | $22.83 | 80,465 |
| 2017-03-28 | $26.18 | $26.25 | $26.10 | $26.21 | $22.83 | 81,662 |
| 2017-03-27 | $25.99 | $26.12 | $25.99 | $26.10 | $22.73 | 39,168 |
| 2017-03-24 | $25.96 | $26.08 | $25.96 | $25.99 | $22.63 | 58,710 |
| 2017-03-23 | $25.98 | $26.12 | $25.96 | $26.05 | $22.60 | 35,868 |
| 2017-03-22 | $25.80 | $26.00 | $25.80 | $25.93 | $22.50 | 118,146 |
| 2017-03-21 | $26.30 | $26.31 | $25.92 | $25.97 | $22.54 | 86,322 |
| 2017-03-20 | $26.14 | $26.18 | $26.03 | $26.06 | $22.61 | 32,817 |
| 2017-03-17 | $26.09 | $26.21 | $26.09 | $26.10 | $22.65 | 64,113 |
| 2017-03-16 | $26.11 | $26.12 | $26.03 | $26.10 | $22.65 | 113,744 |
| 2017-03-15 | $25.55 | $25.96 | $25.55 | $25.90 | $22.47 | 75,704 |
| 2017-03-14 | $25.59 | $25.60 | $25.51 | $25.56 | $22.18 | 45,147 |
| 2017-03-13 | $25.72 | $25.78 | $25.68 | $25.75 | $22.34 | 51,049 |
| 2017-03-10 | $25.65 | $25.69 | $25.54 | $25.65 | $22.26 | 46,034 |
| 2017-03-09 | $25.48 | $25.49 | $25.37 | $25.44 | $22.08 | 368,559 |
| 2017-03-08 | $25.54 | $25.54 | $25.38 | $25.39 | $22.03 | 141,010 |
| 2017-03-07 | $25.55 | $25.55 | $25.41 | $25.46 | $22.09 | 67,139 |
| 2017-03-06 | $25.60 | $25.60 | $25.48 | $25.52 | $22.15 | 59,944 |
| 2017-03-03 | $25.52 | $25.66 | $25.47 | $25.61 | $22.22 | 707,846 |
| 2017-03-02 | $25.59 | $25.59 | $25.47 | $25.49 | $22.12 | 240,545 |
| 2017-03-01 | $25.57 | $25.72 | $25.55 | $25.65 | $22.26 | 41,813 |
| 2017-02-28 | $25.51 | $25.54 | $25.40 | $25.43 | $22.07 | 22,448 |
| 2017-02-27 | $25.44 | $25.52 | $25.41 | $25.49 | $22.12 | 36,750 |
| 2017-02-24 | $25.38 | $25.49 | $25.38 | $25.42 | $22.06 | 40,615 |
| 2017-02-23 | $25.72 | $25.72 | $25.61 | $25.63 | $22.24 | 37,099 |
| 2017-02-22 | $25.55 | $25.60 | $25.45 | $25.57 | $22.19 | 124,624 |
| 2017-02-21 | $25.52 | $25.58 | $25.47 | $25.57 | $22.19 | 67,576 |
| 2017-02-17 | $25.50 | $25.52 | $25.41 | $25.50 | $22.13 | 79,624 |
| 2017-02-16 | $25.57 | $25.59 | $25.51 | $25.55 | $22.17 | 56,572 |
| 2017-02-15 | $25.30 | $25.50 | $25.29 | $25.50 | $22.13 | 73,263 |
| 2017-02-14 | $25.43 | $25.45 | $25.27 | $25.41 | $22.05 | 35,530 |
| 2017-02-13 | $25.49 | $25.55 | $25.45 | $25.45 | $22.08 | 66,544 |
| 2017-02-10 | $25.29 | $25.43 | $25.29 | $25.38 | $22.02 | 96,925 |
| 2017-02-09 | $25.28 | $25.33 | $25.23 | $25.30 | $21.95 | 32,253 |
| 2017-02-08 | $25.16 | $25.25 | $25.14 | $25.20 | $21.87 | 30,821 |
| 2017-02-07 | $25.02 | $25.16 | $25.02 | $25.11 | $21.79 | 40,763 |
| 2017-02-06 | $25.14 | $25.15 | $25.03 | $25.11 | $21.79 | 55,927 |
| 2017-02-03 | $25.24 | $25.38 | $25.24 | $25.34 | $21.99 | 46,621 |
| 2017-02-02 | $25.24 | $25.33 | $25.19 | $25.25 | $21.91 | 35,772 |
| 2017-02-01 | $25.23 | $25.28 | $25.13 | $25.20 | $21.87 | 82,875 |
| 2017-01-31 | $25.12 | $25.16 | $25.01 | $25.12 | $21.80 | 32,622 |
| 2017-01-30 | $24.99 | $25.07 | $24.93 | $25.01 | $21.70 | 81,237 |
| 2017-01-27 | $25.25 | $25.28 | $25.17 | $25.23 | $21.89 | 41,575 |
| 2017-01-26 | $25.33 | $25.33 | $25.24 | $25.28 | $21.94 | 29,139 |
| 2017-01-25 | $25.25 | $25.37 | $25.25 | $25.35 | $22.00 | 41,919 |
| 2017-01-24 | $24.93 | $25.16 | $24.93 | $25.06 | $21.75 | 130,309 |
| 2017-01-23 | $25.01 | $25.05 | $24.89 | $25.05 | $21.74 | 44,265 |
| 2017-01-20 | $24.92 | $24.96 | $24.88 | $24.96 | $21.66 | 44,939 |
| 2017-01-19 | $24.87 | $24.90 | $24.80 | $24.89 | $21.60 | 26,181 |
| 2017-01-18 | $25.05 | $25.05 | $24.84 | $24.88 | $21.59 | 51,874 |
| 2017-01-17 | $25.07 | $25.07 | $24.98 | $25.03 | $21.72 | 124,280 |
| 2017-01-13 | $25.04 | $25.08 | $24.97 | $25.05 | $21.74 | 65,406 |
| 2017-01-12 | $24.99 | $25.02 | $24.87 | $24.96 | $21.66 | 86,253 |
| 2017-01-11 | $24.78 | $24.96 | $24.75 | $24.96 | $21.66 | 37,725 |
| 2017-01-10 | $24.85 | $24.90 | $24.79 | $24.81 | $21.53 | 97,314 |
| 2017-01-09 | $24.75 | $24.85 | $24.75 | $24.81 | $21.52 | 58,511 |
| 2017-01-06 | $24.83 | $24.90 | $24.83 | $24.83 | $21.55 | 70,991 |
| 2017-01-05 | $24.75 | $24.97 | $24.75 | $24.92 | $21.62 | 334,165 |
| 2017-01-04 | $24.53 | $24.73 | $24.50 | $24.68 | $21.42 | 170,970 |
| 2017-01-03 | $24.49 | $24.49 | $24.31 | $24.40 | $21.17 | 489,880 |
| 2016-12-30 | $24.52 | $24.52 | $24.32 | $24.36 | $21.14 | 355,876 |
| 2016-12-29 | $24.25 | $24.34 | $24.25 | $24.29 | $21.08 | 68,187 |
| 2016-12-28 | $24.24 | $24.30 | $24.16 | $24.21 | $21.01 | 70,441 |
| 2016-12-27 | $24.32 | $24.35 | $24.27 | $24.30 | $21.09 | 35,769 |
| 2016-12-23 | $24.23 | $24.32 | $24.21 | $24.27 | $21.06 | 96,866 |
| 2016-12-22 | $24.26 | $24.29 | $24.17 | $24.24 | $21.03 | 92,608 |
| 2016-12-21 | $24.36 | $24.41 | $24.33 | $24.37 | $21.04 | 64,706 |
| 2016-12-20 | $24.25 | $24.41 | $24.25 | $24.39 | $21.06 | 87,529 |
| 2016-12-19 | $24.33 | $24.38 | $24.25 | $24.28 | $20.96 | 352,614 |
| 2016-12-16 | $24.15 | $24.34 | $24.15 | $24.25 | $20.94 | 64,020 |
| 2016-12-15 | $24.24 | $24.27 | $24.12 | $24.24 | $20.93 | 51,345 |
| 2016-12-14 | $24.63 | $24.70 | $24.26 | $24.28 | $20.96 | 71,365 |
| 2016-12-13 | $24.61 | $24.78 | $24.61 | $24.71 | $21.33 | 157,821 |
| 2016-12-12 | $24.55 | $24.55 | $24.41 | $24.44 | $21.10 | 41,065 |
| 2016-12-09 | $24.47 | $24.56 | $24.42 | $24.51 | $21.16 | 87,482 |
| 2016-12-08 | $24.47 | $24.49 | $24.36 | $24.41 | $21.07 | 55,033 |
| 2016-12-07 | $24.23 | $24.53 | $24.23 | $24.47 | $21.13 | 54,998 |
| 2016-12-06 | $24.12 | $24.24 | $24.10 | $24.18 | $20.88 | 102,396 |
| 2016-12-05 | $24.07 | $24.15 | $23.99 | $24.12 | $20.82 | 40,056 |
| 2016-12-02 | $23.84 | $23.97 | $23.81 | $23.93 | $20.66 | 119,570 |
| 2016-12-01 | $23.91 | $23.96 | $23.78 | $23.81 | $20.56 | 50,390 |
| 2016-11-30 | $24.04 | $24.04 | $23.88 | $23.93 | $20.66 | 73,492 |
| 2016-11-29 | $23.86 | $24.07 | $23.86 | $24.03 | $20.75 | 71,243 |
| 2016-11-28 | $23.93 | $23.93 | $23.82 | $23.84 | $20.58 | 93,544 |
| 2016-11-25 | $23.92 | $23.95 | $23.89 | $23.91 | $20.64 | 12,769 |
| 2016-11-23 | $23.79 | $23.86 | $23.71 | $23.83 | $20.57 | 161,851 |
| 2016-11-22 | $23.96 | $23.98 | $23.83 | $23.93 | $20.66 | 79,622 |
| 2016-11-21 | $23.78 | $23.85 | $23.76 | $23.85 | $20.59 | 17,563 |
| 2016-11-18 | $23.71 | $23.71 | $23.63 | $23.66 | $20.43 | 63,130 |
| 2016-11-17 | $23.90 | $23.90 | $23.77 | $23.87 | $20.61 | 37,112 |
| 2016-11-16 | $23.70 | $23.78 | $23.64 | $23.71 | $20.47 | 98,805 |
| 2016-11-15 | $23.67 | $23.91 | $23.67 | $23.91 | $20.64 | 47,454 |
| 2016-11-14 | $23.69 | $23.74 | $23.61 | $23.74 | $20.50 | 20,831 |
| 2016-11-11 | $23.97 | $23.97 | $23.83 | $23.92 | $20.65 | 39,623 |
| 2016-11-10 | $24.26 | $24.47 | $23.99 | $24.15 | $20.85 | 129,993 |
| 2016-11-09 | $24.17 | $24.43 | $24.07 | $24.36 | $21.03 | 242,538 |
| 2016-11-08 | $24.12 | $24.32 | $24.09 | $24.26 | $20.95 | 51,513 |
| 2016-11-07 | $24.13 | $24.19 | $24.10 | $24.17 | $20.87 | 38,077 |
| 2016-11-04 | $24.01 | $24.06 | $23.90 | $23.90 | $20.63 | 151,027 |
| 2016-11-03 | $24.31 | $24.31 | $24.12 | $24.13 | $20.83 | 171,411 |
| 2016-11-02 | $24.31 | $24.40 | $24.13 | $24.13 | $20.83 | 198,755 |
| 2016-11-01 | $24.53 | $24.53 | $24.33 | $24.39 | $21.06 | 115,377 |
| 2016-10-31 | $24.37 | $24.49 | $24.36 | $24.47 | $21.13 | 22,614 |
| 2016-10-28 | $24.44 | $24.46 | $24.39 | $24.42 | $21.08 | 41,967 |
| 2016-10-27 | $24.70 | $24.70 | $24.43 | $24.46 | $21.12 | 21,511 |
| 2016-10-26 | $24.55 | $24.55 | $24.43 | $24.47 | $21.13 | 36,677 |
| 2016-10-25 | $24.62 | $24.62 | $24.53 | $24.56 | $21.20 | 384,303 |
| 2016-10-24 | $24.77 | $24.77 | $24.56 | $24.61 | $21.24 | 37,169 |
| 2016-10-21 | $24.59 | $24.63 | $24.51 | $24.63 | $21.26 | 19,428 |
| 2016-10-20 | $24.66 | $24.76 | $24.62 | $24.71 | $21.33 | 70,954 |
| 2016-10-19 | $24.76 | $24.80 | $24.74 | $24.75 | $21.37 | 27,459 |
| 2016-10-18 | $24.60 | $24.70 | $24.60 | $24.64 | $21.27 | 45,179 |
| 2016-10-17 | $24.40 | $24.45 | $24.35 | $24.37 | $21.04 | 38,338 |
| 2016-10-14 | $24.51 | $24.65 | $24.46 | $24.46 | $21.12 | 27,470 |
| 2016-10-13 | $24.28 | $24.49 | $24.23 | $24.45 | $21.11 | 46,722 |
| 2016-10-12 | $24.43 | $24.50 | $24.40 | $24.46 | $21.12 | 36,247 |
| 2016-10-11 | $24.78 | $24.78 | $24.44 | $24.50 | $21.15 | 31,931 |
| 2016-10-10 | $24.71 | $24.88 | $24.71 | $24.82 | $21.43 | 25,179 |
| 2016-10-07 | $24.79 | $24.79 | $24.57 | $24.74 | $21.36 | 37,431 |
| 2016-10-06 | $25.02 | $25.02 | $24.91 | $24.94 | $21.53 | 30,125 |
| 2016-10-05 | $25.20 | $25.20 | $25.01 | $25.12 | $21.69 | 29,407 |
| 2016-10-04 | $25.13 | $25.20 | $24.95 | $25.00 | $21.58 | 29,466 |
| 2016-10-03 | $25.05 | $25.11 | $24.96 | $25.08 | $21.65 | 78,993 |
| 2016-09-30 | $25.06 | $25.24 | $25.02 | $25.12 | $21.69 | 25,388 |
| 2016-09-29 | $25.15 | $25.27 | $24.90 | $24.95 | $21.54 | 32,531 |
| 2016-09-28 | $25.23 | $25.38 | $25.04 | $25.32 | $21.86 | 476,507 |
| 2016-09-27 | $24.89 | $25.11 | $24.89 | $25.07 | $21.64 | 15,392 |
| 2016-09-26 | $24.92 | $25.05 | $24.92 | $24.98 | $21.57 | 17,535 |
| 2016-09-23 | $25.30 | $25.30 | $25.15 | $25.19 | $21.74 | 37,179 |
| 2016-09-22 | $25.49 | $25.61 | $25.47 | $25.49 | $21.92 | 11,883 |
| 2016-09-21 | $24.97 | $25.27 | $24.97 | $25.22 | $21.69 | 38,756 |
| 2016-09-20 | $24.92 | $24.95 | $24.82 | $24.85 | $21.37 | 76,884 |
| 2016-09-19 | $24.68 | $24.84 | $24.64 | $24.67 | $21.21 | 49,352 |
| 2016-09-16 | $24.56 | $24.62 | $24.45 | $24.49 | $21.06 | 88,515 |
| 2016-09-15 | $24.69 | $24.86 | $24.60 | $24.82 | $21.34 | 24,030 |
| 2016-09-14 | $24.61 | $24.66 | $24.53 | $24.57 | $21.13 | 19,981 |
| 2016-09-13 | $24.79 | $24.79 | $24.50 | $24.61 | $21.16 | 81,743 |
| 2016-09-12 | $24.76 | $25.07 | $24.72 | $25.07 | $21.56 | 91,520 |
| 2016-09-09 | $25.20 | $25.20 | $24.83 | $24.83 | $21.35 | 242,334 |
| 2016-09-08 | $25.48 | $25.52 | $25.35 | $25.39 | $21.83 | 36,602 |
| 2016-09-07 | $25.56 | $25.56 | $25.40 | $25.46 | $21.89 | 26,412 |
| 2016-09-06 | $25.24 | $25.48 | $25.24 | $25.42 | $21.86 | 20,814 |
| 2016-09-02 | $25.09 | $25.22 | $25.09 | $25.21 | $21.68 | 42,011 |
| 2016-09-01 | $24.80 | $24.96 | $24.80 | $24.96 | $21.46 | 85,494 |
| 2016-08-31 | $24.82 | $24.85 | $24.69 | $24.78 | $21.31 | 37,262 |
| 2016-08-30 | $24.93 | $24.93 | $24.82 | $24.85 | $21.37 | 32,535 |
| 2016-08-29 | $24.92 | $24.99 | $24.83 | $24.93 | $21.44 | 34,532 |
| 2016-08-26 | $25.19 | $25.20 | $24.81 | $24.90 | $21.41 | 76,501 |
| 2016-08-25 | $25.01 | $25.13 | $25.01 | $25.07 | $21.56 | 130,509 |
| 2016-08-24 | $25.27 | $25.29 | $25.16 | $25.16 | $21.63 | 174,963 |
| 2016-08-23 | $25.25 | $25.38 | $25.25 | $25.25 | $21.71 | 34,805 |
| 2016-08-22 | $25.15 | $25.20 | $25.01 | $25.12 | $21.60 | 38,924 |
| 2016-08-19 | $25.28 | $25.28 | $24.97 | $25.09 | $21.57 | 13,442 |
| 2016-08-18 | $25.30 | $25.33 | $25.18 | $25.33 | $21.78 | 91,170 |
| 2016-08-17 | $25.05 | $25.23 | $25.02 | $25.20 | $21.67 | 29,852 |
| 2016-08-16 | $25.22 | $25.29 | $25.19 | $25.20 | $21.67 | 64,410 |
| 2016-08-15 | $25.33 | $25.33 | $25.24 | $25.26 | $21.72 | 19,463 |
| 2016-08-12 | $25.21 | $25.30 | $25.13 | $25.19 | $21.66 | 70,300 |
| 2016-08-11 | $25.22 | $25.28 | $25.14 | $25.21 | $21.68 | 231,582 |
| 2016-08-10 | $25.00 | $25.13 | $24.99 | $24.99 | $21.49 | 85,082 |
| 2016-08-09 | $24.72 | $25.00 | $24.72 | $24.89 | $21.40 | 35,200 |
| 2016-08-08 | $24.73 | $24.74 | $24.67 | $24.70 | $21.24 | 223,743 |
| 2016-08-05 | $24.68 | $24.76 | $24.63 | $24.74 | $21.27 | 37,956 |
| 2016-08-04 | $24.62 | $24.68 | $24.53 | $24.67 | $21.21 | 90,244 |
| 2016-08-03 | $24.51 | $24.61 | $24.51 | $24.56 | $21.12 | 14,306 |
| 2016-08-02 | $24.65 | $24.79 | $24.59 | $24.67 | $21.21 | 94,579 |
| 2016-08-01 | $24.92 | $24.92 | $24.71 | $24.75 | $21.28 | 27,028 |
| 2016-07-29 | $24.76 | $24.92 | $24.75 | $24.88 | $21.39 | 16,223 |
| 2016-07-28 | $24.60 | $24.64 | $24.52 | $24.58 | $21.14 | 131,486 |
| 2016-07-27 | $24.60 | $24.62 | $24.41 | $24.57 | $21.12 | 49,817 |
| 2016-07-26 | $24.37 | $24.51 | $24.37 | $24.43 | $21.01 | 22,767 |
| 2016-07-25 | $24.58 | $24.58 | $24.28 | $24.36 | $20.95 | 42,089 |
| 2016-07-22 | $24.42 | $24.50 | $24.30 | $24.35 | $20.93 | 1,446,596 |
| 2016-07-21 | $24.66 | $24.66 | $24.28 | $24.31 | $20.90 | 59,915 |
| 2016-07-20 | $24.29 | $24.49 | $24.29 | $24.44 | $21.02 | 12,098 |
| 2016-07-19 | $24.53 | $24.53 | $24.17 | $24.23 | $20.83 | 57,791 |
| 2016-07-18 | $24.41 | $24.46 | $24.31 | $24.36 | $20.95 | 29,348 |
| 2016-07-15 | $24.34 | $24.35 | $24.23 | $24.31 | $20.90 | 42,519 |
| 2016-07-14 | $24.52 | $24.55 | $24.46 | $24.50 | $21.06 | 62,910 |
| 2016-07-13 | $24.28 | $24.51 | $24.28 | $24.30 | $20.90 | 99,783 |
| 2016-07-12 | $24.31 | $24.40 | $24.29 | $24.34 | $20.93 | 19,689 |
| 2016-07-11 | $24.00 | $24.16 | $23.99 | $24.09 | $20.72 | 209,068 |
| 2016-07-08 | $23.69 | $23.79 | $23.69 | $23.75 | $20.42 | 14,748 |
| 2016-07-07 | $23.57 | $23.57 | $23.35 | $23.48 | $20.19 | 61,846 |
| 2016-07-06 | $23.21 | $23.53 | $23.21 | $23.52 | $20.22 | 106,274 |
| 2016-07-05 | $23.63 | $23.76 | $23.49 | $23.55 | $20.25 | 16,679 |
| 2016-07-01 | $24.09 | $24.09 | $23.98 | $24.03 | $20.66 | 37,460 |
| 2016-06-30 | $23.69 | $23.94 | $23.58 | $23.94 | $20.59 | 157,327 |
| 2016-06-29 | $23.40 | $23.73 | $23.40 | $23.59 | $20.28 | 87,303 |
| 2016-06-28 | $23.20 | $23.28 | $23.00 | $23.28 | $20.02 | 638,982 |
| 2016-06-27 | $22.59 | $22.63 | $22.36 | $22.63 | $19.46 | 17,132 |
| 2016-06-24 | $22.82 | $23.60 | $22.82 | $23.10 | $19.86 | 95,426 |
| 2016-06-23 | $24.82 | $25.12 | $24.82 | $25.04 | $21.53 | 512,513 |
| 2016-06-22 | $24.77 | $24.91 | $24.70 | $24.71 | $21.06 | 70,431 |
| 2016-06-21 | $24.64 | $24.86 | $24.64 | $24.72 | $21.06 | 12,815 |
| 2016-06-20 | $24.63 | $24.67 | $24.52 | $24.55 | $20.92 | 26,832 |
| 2016-06-17 | $23.90 | $24.01 | $23.80 | $23.97 | $20.42 | 436,723 |
| 2016-06-16 | $23.83 | $23.83 | $23.32 | $23.77 | $20.25 | 33,547 |
| 2016-06-15 | $23.84 | $23.89 | $23.75 | $23.75 | $20.24 | 23,811 |
| 2016-06-14 | $23.75 | $23.75 | $23.54 | $23.63 | $20.13 | 15,559 |
| 2016-06-13 | $24.08 | $24.17 | $23.91 | $23.95 | $20.41 | 17,485 |
| 2016-06-10 | $24.44 | $24.47 | $24.22 | $24.28 | $20.69 | 351,593 |
| 2016-06-09 | $24.97 | $25.00 | $24.89 | $24.98 | $21.28 | 22,566 |
| 2016-06-08 | $25.17 | $25.30 | $25.17 | $25.26 | $21.52 | 20,271 |
| 2016-06-07 | $25.14 | $25.25 | $25.14 | $25.20 | $21.47 | 43,540 |
| 2016-06-06 | $25.04 | $25.07 | $24.92 | $24.99 | $21.29 | 18,959 |
| 2016-06-03 | $24.76 | $24.87 | $24.68 | $24.85 | $21.17 | 25,086 |
| 2016-06-02 | $24.56 | $24.65 | $24.50 | $24.63 | $20.99 | 17,226 |
| 2016-06-01 | $24.53 | $24.65 | $24.51 | $24.60 | $20.96 | 47,659 |
| 2016-05-31 | $24.87 | $24.89 | $24.58 | $24.65 | $21.00 | 34,772 |
| 2016-05-27 | $24.75 | $24.78 | $24.68 | $24.73 | $21.07 | 18,086 |
| 2016-05-26 | $24.81 | $24.84 | $24.69 | $24.76 | $21.10 | 37,357 |
| 2016-05-25 | $24.66 | $24.71 | $24.60 | $24.66 | $21.01 | 141,787 |
| 2016-05-24 | $24.38 | $24.53 | $24.38 | $24.50 | $20.88 | 18,734 |
| 2016-05-23 | $24.23 | $24.24 | $24.14 | $24.15 | $20.58 | 450,331 |
| 2016-05-20 | $24.29 | $24.29 | $24.19 | $24.21 | $20.63 | 29,564 |
| 2016-05-19 | $23.99 | $24.09 | $23.94 | $24.04 | $20.48 | 34,413 |
| 2016-05-18 | $24.29 | $24.40 | $24.14 | $24.19 | $20.61 | 26,873 |
| 2016-05-17 | $24.26 | $24.42 | $24.17 | $24.23 | $20.65 | 42,513 |
| 2016-05-16 | $24.10 | $24.38 | $24.10 | $24.36 | $20.76 | 19,478 |
| 2016-05-13 | $24.21 | $24.25 | $24.07 | $24.08 | $20.52 | 21,978 |
| 2016-05-12 | $24.46 | $24.56 | $24.27 | $24.35 | $20.75 | 25,170 |
| 2016-05-11 | $24.43 | $24.52 | $24.35 | $24.37 | $20.77 | 37,206 |
| 2016-05-10 | $24.36 | $24.58 | $24.36 | $24.58 | $20.94 | 17,427 |
| 2016-05-09 | $24.35 | $24.35 | $24.20 | $24.20 | $20.62 | 42,037 |
| 2016-05-06 | $24.20 | $24.27 | $24.14 | $24.22 | $20.64 | 185,329 |
| 2016-05-05 | $24.20 | $24.30 | $24.13 | $24.17 | $20.59 | 49,610 |
| 2016-05-04 | $24.31 | $24.36 | $24.22 | $24.25 | $20.66 | 44,676 |
| 2016-05-03 | $24.57 | $24.60 | $24.47 | $24.47 | $20.85 | 79,768 |
| 2016-05-02 | $24.80 | $24.90 | $24.80 | $24.89 | $21.21 | 18,922 |
| 2016-04-29 | $24.75 | $24.75 | $24.54 | $24.69 | $21.04 | 56,284 |
| 2016-04-28 | $24.88 | $24.88 | $24.62 | $24.68 | $21.03 | 326,739 |
| 2016-04-27 | $24.85 | $24.97 | $24.81 | $24.92 | $21.23 | 22,127 |
| 2016-04-26 | $24.96 | $24.96 | $24.85 | $24.91 | $21.23 | 9,459 |
| 2016-04-25 | $24.76 | $24.85 | $24.73 | $24.84 | $21.17 | 48,016 |
| 2016-04-22 | $24.90 | $24.96 | $24.80 | $24.92 | $21.23 | 42,872 |
| 2016-04-21 | $25.14 | $25.14 | $24.90 | $24.97 | $21.28 | 15,536 |
| 2016-04-20 | $25.21 | $25.27 | $25.12 | $25.18 | $21.46 | 16,411 |
| 2016-04-19 | $25.16 | $25.22 | $25.09 | $25.13 | $21.41 | 12,211 |
| 2016-04-18 | $24.70 | $24.77 | $24.70 | $24.76 | $21.10 | 19,419 |
| 2016-04-15 | $24.68 | $24.68 | $24.55 | $24.57 | $20.94 | 6,564 |
| 2016-04-14 | $24.78 | $24.78 | $24.64 | $24.66 | $21.01 | 123,397 |
| 2016-04-13 | $24.69 | $24.69 | $24.50 | $24.60 | $20.96 | 21,451 |
| 2016-04-12 | $24.10 | $24.44 | $24.10 | $24.40 | $20.79 | 19,090 |
| 2016-04-11 | $24.26 | $24.26 | $23.97 | $24.02 | $20.47 | 20,895 |
| 2016-04-08 | $23.91 | $24.11 | $23.91 | $23.98 | $20.43 | 102,509 |
| 2016-04-07 | $23.79 | $23.79 | $23.60 | $23.60 | $20.11 | 13,611 |
| 2016-04-06 | $23.63 | $23.93 | $23.63 | $23.93 | $20.39 | 101,615 |
| 2016-04-05 | $23.61 | $23.62 | $23.49 | $23.57 | $20.08 | 33,371 |
| 2016-04-04 | $24.22 | $24.22 | $23.97 | $24.01 | $20.46 | 17,237 |
| 2016-04-01 | $23.90 | $24.05 | $23.77 | $24.05 | $20.49 | 73,908 |
| 2016-03-31 | $24.41 | $24.45 | $24.25 | $24.28 | $20.69 | 20,948 |
| 2016-03-30 | $24.51 | $24.55 | $24.42 | $24.47 | $20.85 | 13,307 |
| 2016-03-29 | $23.83 | $24.29 | $23.83 | $24.28 | $20.69 | 6,366 |
| 2016-03-28 | $23.96 | $24.02 | $23.85 | $24.02 | $20.47 | 10,376 |
| 2016-03-24 | $23.80 | $23.84 | $23.72 | $23.80 | $20.28 | 9,308 |
| 2016-03-23 | $24.14 | $24.14 | $23.95 | $23.99 | $20.44 | 8,638 |
| 2016-03-22 | $24.23 | $24.34 | $24.16 | $24.24 | $20.60 | 17,171 |
| 2016-03-21 | $24.40 | $24.45 | $24.27 | $24.27 | $20.62 | 40,965 |
| 2016-03-18 | $24.43 | $24.45 | $24.30 | $24.30 | $20.65 | 60,547 |
| 2016-03-17 | $24.31 | $24.45 | $24.23 | $24.45 | $20.77 | 14,543 |
| 2016-03-16 | $23.95 | $24.25 | $23.83 | $24.22 | $20.58 | 15,316 |
| 2016-03-15 | $23.97 | $23.98 | $23.85 | $23.98 | $20.37 | 22,670 |
| 2016-03-14 | $25.08 | $25.08 | $24.11 | $24.18 | $20.54 | 176,042 |
| 2016-03-11 | $24.07 | $24.23 | $24.00 | $24.21 | $20.57 | 12,356 |
| 2016-03-10 | $24.07 | $24.07 | $23.33 | $23.53 | $19.99 | 55,305 |
| 2016-03-09 | $23.63 | $23.77 | $23.58 | $23.70 | $20.14 | 53,170 |
| 2016-03-08 | $23.60 | $23.69 | $23.53 | $23.53 | $19.99 | 20,544 |
| 2016-03-07 | $23.69 | $23.83 | $23.65 | $23.78 | $20.20 | 75,646 |
| 2016-03-04 | $23.75 | $23.94 | $23.64 | $23.84 | $20.26 | 159,177 |
| 2016-03-03 | $23.50 | $23.64 | $23.50 | $23.64 | $20.09 | 101,576 |
| 2016-03-02 | $23.21 | $23.44 | $23.12 | $23.44 | $19.92 | 37,684 |
| 2016-03-01 | $22.78 | $23.36 | $22.78 | $23.36 | $19.85 | 60,897 |
| 2016-02-29 | $22.81 | $22.98 | $22.79 | $22.79 | $19.36 | 34,163 |
| 2016-02-26 | $23.04 | $23.09 | $22.85 | $22.85 | $19.41 | 238,790 |
| 2016-02-25 | $22.74 | $22.99 | $22.74 | $22.98 | $19.53 | 6,057 |
| 2016-02-24 | $22.30 | $22.77 | $22.28 | $22.77 | $19.35 | 255,090 |
| 2016-02-23 | $22.89 | $22.89 | $22.75 | $22.75 | $19.33 | 5,869 |
| 2016-02-22 | $23.14 | $23.14 | $23.06 | $23.13 | $19.65 | 8,762 |
| 2016-02-19 | $22.62 | $22.81 | $22.62 | $22.81 | $19.38 | 5,148 |
| 2016-02-18 | $23.00 | $23.08 | $22.70 | $23.04 | $19.57 | 5,341 |
| 2016-02-17 | $22.18 | $22.95 | $22.18 | $22.95 | $19.50 | 12,243 |
| 2016-02-16 | $22.49 | $22.50 | $22.37 | $22.50 | $19.12 | 41,764 |
| 2016-02-12 | $22.04 | $22.04 | $21.70 | $21.91 | $18.61 | 1,757 |
| 2016-0 |