BTC iShares Currency Hedged MSCI Emerging Markets ETF (HEEM) Exchange: BATS
Data as of May 9, 2025
$28.02 ($0.02) 0.07%
BTC iShares Currency Hedged MSCI Emerging Markets ETF - Daily Information
Click for more stock information on BTC iShares Currency Hedged MSCI Emerging Markets ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.08 |
| Previous Close | $28.02 |
| High | $28.11 |
| Low | $28.00 |
| Adjusted Open | $28.08 |
| Previous Adjusted Close | $28.02 |
| Adjusted High | $28.11 |
| Adjusted Low | $28.00 |
Invest in BTC iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)
Historical Stock Data for BTC iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $28.08 | $28.11 | $28.00 | $28.02 | $28.02 | 50,877 |
| 2025-05-08 | $28.05 | $28.09 | $27.92 | $28.00 | $28.00 | 19,512 |
| 2025-05-07 | $27.84 | $27.94 | $27.79 | $27.82 | $27.82 | 17,310 |
| 2025-05-06 | $28.06 | $28.09 | $28.00 | $28.06 | $28.06 | 68,320 |
| 2025-05-05 | $28.01 | $28.03 | $27.94 | $27.95 | $27.95 | 2,424 |
| 2025-05-02 | $28.14 | $28.21 | $28.08 | $28.19 | $28.19 | 5,394 |
| 2025-05-01 | $27.68 | $27.81 | $27.68 | $27.73 | $27.73 | 8,616 |
| 2025-04-30 | $27.60 | $27.72 | $27.50 | $27.64 | $27.64 | 25,800 |
| 2025-04-29 | $27.62 | $27.76 | $27.62 | $27.69 | $27.69 | 14,588 |
| 2025-04-28 | $27.65 | $27.70 | $27.51 | $27.65 | $27.65 | 3,151 |
| 2025-04-25 | $27.51 | $27.64 | $27.46 | $27.64 | $27.64 | 7,970 |
| 2025-04-24 | $27.59 | $27.70 | $27.45 | $27.70 | $27.70 | 94,606 |
| 2025-04-23 | $27.47 | $27.50 | $27.35 | $27.40 | $27.40 | 6,648 |
| 2025-04-22 | $26.77 | $27.16 | $26.77 | $27.02 | $27.02 | 22,681 |
| 2025-04-21 | $26.64 | $26.74 | $26.46 | $26.59 | $26.59 | 9,364 |
| 2025-04-17 | $26.64 | $26.79 | $26.64 | $26.65 | $26.65 | 4,820 |
| 2025-04-16 | $26.60 | $26.72 | $26.32 | $26.41 | $26.41 | 15,035 |
| 2025-04-15 | $26.99 | $26.99 | $26.84 | $26.86 | $26.86 | 7,153 |
| 2025-04-14 | $26.66 | $26.94 | $26.66 | $26.85 | $26.85 | 11,969 |
| 2025-04-11 | $26.22 | $26.61 | $26.09 | $26.51 | $26.51 | 67,846 |
| 2025-04-10 | $26.19 | $26.21 | $25.64 | $26.03 | $26.03 | 64,690 |
| 2025-04-09 | $24.76 | $26.38 | $24.76 | $26.22 | $26.22 | 102,647 |
| 2025-04-08 | $25.92 | $25.92 | $24.81 | $24.94 | $24.94 | 53,159 |
| 2025-04-07 | $25.00 | $25.92 | $22.97 | $25.25 | $25.25 | 165,706 |
| 2025-04-04 | $26.77 | $26.77 | $26.00 | $26.09 | $26.09 | 18,738 |
| 2025-04-03 | $27.68 | $27.73 | $27.46 | $27.48 | $27.48 | 53,209 |
| 2025-04-02 | $28.12 | $28.27 | $28.06 | $28.15 | $28.15 | 10,317 |
| 2025-04-01 | $28.08 | $28.25 | $28.01 | $28.16 | $28.16 | 5,564 |
| 2025-03-31 | $27.96 | $28.08 | $27.77 | $28.08 | $28.08 | 9,115 |
| 2025-03-28 | $28.22 | $28.22 | $28.12 | $28.13 | $28.13 | 3,912 |
| 2025-03-27 | $28.09 | $28.70 | $28.09 | $28.58 | $28.58 | 3,356 |
| 2025-03-26 | $28.67 | $28.67 | $28.44 | $28.45 | $28.45 | 9,644 |
| 2025-03-25 | $28.67 | $28.72 | $28.64 | $28.67 | $28.67 | 11,358 |
| 2025-03-24 | $28.70 | $28.84 | $28.67 | $28.67 | $28.67 | 96,124 |
| 2025-03-21 | $28.57 | $28.78 | $28.43 | $28.47 | $28.47 | 3,871 |
| 2025-03-20 | $28.67 | $28.78 | $28.67 | $28.76 | $28.76 | 15,880 |
| 2025-03-19 | $28.98 | $29.01 | $28.90 | $28.92 | $28.92 | 18,125 |
| 2025-03-18 | $28.99 | $28.99 | $28.84 | $28.93 | $28.93 | 13,240 |
| 2025-03-17 | $28.55 | $29.06 | $28.55 | $29.01 | $29.01 | 78,744 |
| 2025-03-14 | $28.46 | $28.60 | $28.43 | $28.60 | $28.60 | 9,680 |
| 2025-03-13 | $28.12 | $28.16 | $28.00 | $28.10 | $28.10 | 6,587 |
| 2025-03-12 | $28.27 | $28.27 | $28.06 | $28.24 | $28.24 | 60,996 |
| 2025-03-11 | $30.60 | $30.60 | $27.88 | $28.06 | $28.06 | 50,539 |
| 2025-03-10 | $28.24 | $28.24 | $27.72 | $27.87 | $27.87 | 8,410 |
| 2025-03-07 | $28.37 | $28.53 | $28.24 | $28.48 | $28.48 | 79,184 |
| 2025-03-06 | $28.54 | $28.57 | $28.33 | $28.34 | $28.34 | 21,036 |
| 2025-03-05 | $27.99 | $28.55 | $27.99 | $28.51 | $28.51 | 10,457 |
| 2025-03-04 | $27.71 | $28.01 | $27.47 | $27.71 | $27.71 | 4,331 |
| 2025-03-03 | $27.13 | $28.02 | $27.13 | $27.57 | $27.57 | 14,354 |
| 2025-02-28 | $27.74 | $27.85 | $27.65 | $27.66 | $27.66 | 16,171 |
| 2025-02-27 | $28.51 | $28.51 | $28.22 | $28.22 | $28.22 | 5,813 |
| 2025-02-26 | $28.66 | $28.84 | $28.64 | $28.70 | $28.70 | 9,963 |
| 2025-02-25 | $28.46 | $28.46 | $28.32 | $28.40 | $28.40 | 4,309 |
| 2025-02-24 | $28.59 | $28.59 | $28.30 | $28.33 | $28.33 | 8,472 |
| 2025-02-21 | $29.00 | $29.00 | $28.68 | $28.77 | $28.77 | 15,838 |
| 2025-02-20 | $28.82 | $28.87 | $28.67 | $28.81 | $28.81 | 54,462 |
| 2025-02-19 | $28.67 | $28.67 | $28.42 | $28.42 | $28.42 | 61,193 |
| 2025-02-18 | $28.60 | $28.73 | $28.60 | $28.69 | $28.69 | 10,987 |
| 2025-02-14 | $28.44 | $28.48 | $28.35 | $28.48 | $28.48 | 30,224 |
| 2025-02-13 | $28.17 | $28.26 | $28.13 | $28.25 | $28.25 | 5,876 |
| 2025-02-12 | $28.04 | $28.22 | $28.00 | $28.20 | $28.20 | 15,945 |
| 2025-02-11 | $27.95 | $28.10 | $27.95 | $28.01 | $28.01 | 14,026 |
| 2025-02-10 | $28.03 | $28.16 | $28.03 | $28.11 | $28.11 | 26,339 |
| 2025-02-07 | $28.07 | $28.07 | $27.85 | $27.90 | $27.90 | 14,339 |
| 2025-02-06 | $27.75 | $27.83 | $27.74 | $27.78 | $27.78 | 7,814 |
| 2025-02-05 | $27.71 | $27.80 | $27.71 | $27.72 | $27.72 | 8,085 |
| 2025-02-04 | $27.68 | $27.88 | $27.68 | $27.82 | $27.82 | 34,779 |
| 2025-02-03 | $27.73 | $28.83 | $27.23 | $27.45 | $27.45 | 18,817 |
| 2025-01-31 | $27.77 | $27.86 | $27.50 | $27.74 | $27.74 | 170,964 |
| 2025-01-30 | $27.65 | $27.87 | $27.58 | $27.83 | $27.83 | 20,933 |
| 2025-01-29 | $27.35 | $27.48 | $27.32 | $27.35 | $27.35 | 17,871 |
| 2025-01-28 | $27.04 | $27.37 | $26.98 | $27.24 | $27.24 | 141,130 |
| 2025-01-27 | $27.17 | $27.25 | $26.88 | $27.06 | $27.06 | 518,467 |
| 2025-01-24 | $27.37 | $27.59 | $27.37 | $27.58 | $27.58 | 17,796 |
| 2025-01-23 | $27.22 | $27.44 | $27.22 | $27.44 | $27.44 | 12,152 |
| 2025-01-22 | $27.54 | $27.54 | $27.35 | $27.39 | $27.39 | 9,024 |
| 2025-01-21 | $27.36 | $27.40 | $27.23 | $27.36 | $27.36 | 10,645 |
| 2025-01-17 | $27.07 | $27.32 | $27.07 | $27.20 | $27.20 | 19,247 |
| 2025-01-16 | $27.09 | $27.20 | $27.02 | $27.05 | $27.05 | 31,317 |
| 2025-01-15 | $26.93 | $26.99 | $26.93 | $26.97 | $26.97 | 23,926 |
| 2025-01-14 | $26.70 | $26.71 | $26.52 | $26.68 | $26.68 | 83,818 |
| 2025-01-13 | $26.33 | $26.49 | $26.33 | $26.44 | $26.44 | 19,321 |
| 2025-01-10 | $26.95 | $26.95 | $26.62 | $26.66 | $26.66 | 9,685 |
| 2025-01-08 | $26.88 | $27.04 | $26.88 | $27.04 | $27.04 | 29,140 |
| 2025-01-07 | $27.29 | $27.29 | $27.01 | $27.01 | $27.01 | 7,697 |
| 2025-01-06 | $27.26 | $27.44 | $27.18 | $27.20 | $27.20 | 15,761 |
| 2025-01-03 | $27.17 | $27.40 | $27.11 | $27.40 | $27.40 | 66,081 |
| 2025-01-02 | $27.05 | $27.07 | $26.92 | $26.93 | $26.93 | 13,503 |
| 2024-12-31 | $27.05 | $27.14 | $27.01 | $27.03 | $27.03 | 3,334 |
| 2024-12-30 | $26.99 | $27.11 | $26.98 | $27.04 | $27.04 | 34,946 |
| 2024-12-27 | $27.26 | $27.26 | $27.12 | $27.21 | $27.21 | 18,507 |
| 2024-12-26 | $27.34 | $27.37 | $27.31 | $27.34 | $27.34 | 22,435 |
| 2024-12-24 | $27.33 | $27.42 | $27.32 | $27.34 | $27.34 | 13,337 |
| 2024-12-23 | $27.00 | $27.32 | $27.00 | $27.27 | $27.27 | 14,491 |
| 2024-12-20 | $26.77 | $27.21 | $26.77 | $27.06 | $27.06 | 18,523 |
| 2024-12-19 | $27.64 | $27.65 | $27.51 | $27.52 | $27.05 | 10,278 |
| 2024-12-18 | $27.96 | $27.96 | $27.39 | $27.49 | $27.03 | 23,875 |
| 2024-12-17 | $27.87 | $27.97 | $27.86 | $27.94 | $27.47 | 14,999 |
| 2024-12-16 | $28.11 | $28.11 | $28.00 | $28.02 | $27.55 | 17,094 |
| 2024-12-13 | $28.10 | $28.13 | $28.10 | $28.12 | $27.64 | 145,672 |
| 2024-12-12 | $28.09 | $28.15 | $28.05 | $28.07 | $27.60 | 13,335 |
| 2024-12-11 | $28.11 | $28.18 | $28.08 | $28.15 | $27.68 | 4,827 |
| 2024-12-10 | $28.25 | $28.25 | $28.10 | $28.10 | $27.63 | 6,412 |
| 2024-12-09 | $28.60 | $28.74 | $28.57 | $28.57 | $28.09 | 6,206 |
| 2024-12-06 | $27.92 | $28.05 | $27.92 | $27.94 | $27.47 | 4,283 |
| 2024-12-05 | $27.78 | $28.01 | $27.78 | $27.94 | $27.47 | 6,949 |
| 2024-12-04 | $27.81 | $27.82 | $27.67 | $27.74 | $27.27 | 57,267 |
| 2024-12-03 | $27.51 | $27.79 | $27.51 | $27.73 | $27.26 | 71,341 |
| 2024-12-02 | $27.50 | $27.74 | $27.50 | $27.67 | $27.21 | 68,142 |
| 2024-11-29 | $27.43 | $27.54 | $27.37 | $27.54 | $27.54 | 2,115 |
| 2024-11-27 | $27.55 | $27.55 | $27.36 | $27.48 | $27.48 | 31,650 |
| 2024-11-26 | $27.45 | $27.48 | $27.43 | $27.46 | $27.46 | 5,018 |
| 2024-11-25 | $27.63 | $27.63 | $27.47 | $27.51 | $27.51 | 7,975 |
| 2024-11-22 | $27.66 | $27.66 | $27.50 | $27.53 | $27.53 | 2,941 |
| 2024-11-21 | $27.47 | $27.58 | $27.42 | $27.52 | $27.52 | 12,312 |
| 2024-11-20 | $27.51 | $27.57 | $27.46 | $27.57 | $27.57 | 61,429 |
| 2024-11-19 | $27.54 | $27.64 | $27.53 | $27.61 | $27.61 | 7,920 |
| 2024-11-18 | $27.47 | $27.61 | $27.46 | $27.58 | $27.58 | 9,845 |
| 2024-11-15 | $27.38 | $27.38 | $27.28 | $27.33 | $27.33 | 7,722 |
| 2024-11-14 | $27.44 | $27.53 | $27.36 | $27.36 | $27.36 | 9,797 |
| 2024-11-13 | $27.68 | $27.87 | $27.50 | $27.55 | $27.55 | 67,332 |
| 2024-11-12 | $27.93 | $27.93 | $27.63 | $27.83 | $27.83 | 117,763 |
| 2024-11-11 | $28.29 | $28.29 | $28.11 | $28.18 | $28.18 | 119,010 |
| 2024-11-08 | $28.58 | $28.58 | $28.18 | $28.45 | $28.45 | 7,568 |
| 2024-11-07 | $28.79 | $28.92 | $28.72 | $28.92 | $28.92 | 71,452 |
| 2024-11-06 | $28.28 | $28.37 | $28.21 | $28.35 | $28.35 | 4,664 |
| 2024-11-05 | $28.45 | $28.58 | $28.45 | $28.55 | $28.55 | 3,900 |
| 2024-11-04 | $28.22 | $28.28 | $28.12 | $28.12 | $28.12 | 3,855 |
| 2024-11-01 | $28.07 | $28.13 | $28.07 | $28.12 | $28.12 | 2,341 |
| 2024-10-31 | $27.92 | $27.99 | $27.87 | $27.99 | $27.99 | 5,477 |
| 2024-10-30 | $28.24 | $28.27 | $28.17 | $28.22 | $28.22 | 5,717 |
| 2024-10-29 | $28.70 | $28.70 | $28.49 | $28.49 | $28.49 | 5,761 |
| 2024-10-28 | $28.30 | $28.61 | $28.30 | $28.53 | $28.53 | 3,986 |
| 2024-10-25 | $28.69 | $28.69 | $28.43 | $28.43 | $28.43 | 5,616 |
| 2024-10-24 | $28.60 | $28.60 | $28.35 | $28.48 | $28.48 | 11,764 |
| 2024-10-23 | $28.61 | $28.61 | $28.43 | $28.49 | $28.49 | 9,841 |
| 2024-10-22 | $28.57 | $28.69 | $28.56 | $28.65 | $28.65 | 7,836 |
| 2024-10-21 | $28.73 | $28.74 | $28.60 | $28.71 | $28.71 | 38,804 |
| 2024-10-18 | $28.91 | $28.91 | $28.85 | $28.85 | $28.85 | 888 |
| 2024-10-17 | $28.51 | $28.67 | $28.51 | $28.59 | $28.59 | 2,901 |
| 2024-10-16 | $28.79 | $28.79 | $28.61 | $28.63 | $28.63 | 5,410 |
| 2024-10-15 | $28.73 | $28.73 | $28.39 | $28.43 | $28.43 | 8,910 |
| 2024-10-14 | $29.09 | $29.09 | $28.91 | $28.92 | $28.92 | 9,921 |
| 2024-10-11 | $28.95 | $29.13 | $28.95 | $29.13 | $29.13 | 2,052 |
| 2024-10-10 | $28.90 | $28.97 | $28.75 | $28.93 | $28.93 | 22,624 |
| 2024-10-09 | $28.74 | $28.94 | $28.74 | $28.87 | $28.87 | 13,108 |
| 2024-10-08 | $29.00 | $29.01 | $28.82 | $28.94 | $28.94 | 5,462 |
| 2024-10-07 | $29.75 | $29.78 | $29.60 | $29.78 | $29.78 | 5,343 |
| 2024-10-04 | $29.43 | $29.56 | $29.42 | $29.56 | $29.56 | 79,061 |
| 2024-10-03 | $28.73 | $29.22 | $28.73 | $29.13 | $29.13 | 72,029 |
| 2024-10-02 | $29.33 | $29.40 | $29.20 | $29.40 | $29.40 | 13,679 |
| 2024-10-01 | $28.43 | $28.75 | $28.43 | $28.74 | $28.74 | 5,759 |
| 2024-09-30 | $28.74 | $28.74 | $28.42 | $28.42 | $28.42 | 8,912 |
| 2024-09-27 | $28.66 | $28.99 | $28.66 | $28.77 | $28.77 | 13,199 |
| 2024-09-26 | $28.99 | $29.03 | $28.91 | $28.97 | $28.97 | 3,929 |
| 2024-09-25 | $28.23 | $28.23 | $28.00 | $28.03 | $28.03 | 53,322 |
| 2024-09-24 | $27.50 | $28.29 | $27.50 | $28.27 | $28.27 | 7,374 |
| 2024-09-23 | $27.40 | $27.50 | $27.40 | $27.43 | $27.43 | 184,623 |
| 2024-09-20 | $27.25 | $27.25 | $27.15 | $27.19 | $27.19 | 4,630 |
| 2024-09-19 | $27.03 | $27.24 | $27.01 | $27.24 | $27.24 | 9,702 |
| 2024-09-18 | $26.73 | $26.79 | $26.68 | $26.68 | $26.68 | 2,504 |
| 2024-09-17 | $26.85 | $26.85 | $26.72 | $26.75 | $26.75 | 10,869 |
| 2024-09-16 | $26.72 | $26.74 | $26.59 | $26.74 | $26.74 | 27,436 |
| 2024-09-13 | $26.73 | $26.77 | $26.67 | $26.73 | $26.73 | 4,198 |
| 2024-09-12 | $26.61 | $26.72 | $26.56 | $26.72 | $26.72 | 7,800 |
| 2024-09-11 | $26.35 | $26.47 | $26.30 | $26.47 | $26.47 | 4,515 |
| 2024-09-10 | $26.34 | $26.41 | $26.21 | $26.41 | $26.41 | 10,637 |
| 2024-09-09 | $26.38 | $26.45 | $26.38 | $26.44 | $26.44 | 3,426 |
| 2024-09-06 | $26.62 | $26.62 | $26.14 | $26.18 | $26.18 | 5,226 |
| 2024-09-05 | $26.59 | $26.67 | $26.56 | $26.56 | $26.56 | 25,897 |
| 2024-09-04 | $26.66 | $26.74 | $26.61 | $26.68 | $26.68 | 7,782 |
| 2024-09-03 | $26.96 | $26.96 | $26.67 | $26.73 | $26.73 | 5,908 |
| 2024-08-30 | $27.22 | $27.27 | $27.06 | $27.22 | $27.22 | 45,871 |
| 2024-08-29 | $27.14 | $27.14 | $27.01 | $27.01 | $27.01 | 3,578 |
| 2024-08-28 | $27.10 | $27.11 | $26.95 | $26.99 | $26.99 | 78,725 |
| 2024-08-27 | $27.09 | $27.21 | $27.09 | $27.12 | $27.12 | 5,460 |
| 2024-08-26 | $27.09 | $27.10 | $26.98 | $26.99 | $26.99 | 13,450 |
| 2024-08-23 | $27.27 | $27.36 | $27.27 | $27.27 | $27.27 | 6,449 |
| 2024-08-22 | $27.21 | $27.21 | $26.99 | $26.99 | $26.99 | 6,566 |
| 2024-08-21 | $27.13 | $27.25 | $27.13 | $27.21 | $27.21 | 8,010 |
| 2024-08-20 | $27.03 | $27.17 | $27.03 | $27.05 | $27.05 | 32,338 |
| 2024-08-19 | $27.15 | $27.27 | $27.15 | $27.26 | $27.26 | 4,105 |
| 2024-08-16 | $27.11 | $27.21 | $27.11 | $27.21 | $27.21 | 3,021 |
| 2024-08-15 | $26.94 | $26.96 | $26.86 | $26.93 | $26.93 | 5,655 |
| 2024-08-14 | $26.50 | $26.55 | $26.44 | $26.55 | $26.55 | 5,178 |
| 2024-08-13 | $26.54 | $26.75 | $26.54 | $26.74 | $26.74 | 13,002 |
| 2024-08-12 | $26.46 | $26.63 | $26.46 | $26.54 | $26.54 | 6,721 |
| 2024-08-09 | $26.26 | $26.42 | $26.26 | $26.38 | $26.38 | 5,127 |
| 2024-08-08 | $26.27 | $26.33 | $26.24 | $26.33 | $26.33 | 5,410 |
| 2024-08-07 | $26.27 | $26.27 | $25.88 | $25.88 | $25.88 | 3,268 |
| 2024-08-06 | $25.56 | $25.84 | $25.51 | $25.73 | $25.73 | 14,614 |
| 2024-08-05 | $25.23 | $25.99 | $25.20 | $25.51 | $25.51 | 38,610 |
| 2024-08-02 | $26.03 | $26.78 | $26.03 | $26.37 | $26.37 | 43,923 |
| 2024-08-01 | $26.90 | $26.91 | $26.61 | $26.76 | $26.76 | 10,969 |
| 2024-07-31 | $27.11 | $27.23 | $27.09 | $27.19 | $27.19 | 2,791 |
| 2024-07-30 | $26.84 | $26.84 | $26.59 | $26.68 | $26.68 | 12,870 |
| 2024-07-29 | $26.71 | $26.84 | $26.71 | $26.79 | $26.79 | 3,093 |
| 2024-07-26 | $26.83 | $26.89 | $26.70 | $26.89 | $26.89 | 11,906 |
| 2024-07-25 | $26.72 | $26.73 | $26.56 | $26.60 | $26.60 | 11,555 |
| 2024-07-24 | $27.00 | $27.00 | $26.64 | $26.73 | $26.73 | 63,222 |
| 2024-07-23 | $27.11 | $27.26 | $27.11 | $27.26 | $27.26 | 12,348 |
| 2024-07-22 | $27.21 | $27.39 | $27.21 | $27.38 | $27.38 | 11,080 |
| 2024-07-19 | $27.21 | $27.25 | $27.15 | $27.19 | $27.19 | 7,745 |
| 2024-07-18 | $27.52 | $27.52 | $27.27 | $27.33 | $27.33 | 5,225 |
| 2024-07-17 | $27.61 | $27.61 | $27.45 | $27.53 | $27.53 | 15,801 |
| 2024-07-16 | $28.44 | $28.44 | $27.87 | $27.96 | $27.96 | 38,181 |
| 2024-07-15 | $27.82 | $28.05 | $27.79 | $27.80 | $27.80 | 41,064 |
| 2024-07-12 | $27.88 | $28.05 | $27.88 | $28.00 | $28.00 | 2,853 |
| 2024-07-11 | $27.99 | $28.02 | $27.85 | $27.88 | $27.88 | 5,460 |
| 2024-07-10 | $27.75 | $27.79 | $27.70 | $27.78 | $27.78 | 6,020 |
| 2024-07-09 | $27.59 | $27.70 | $27.56 | $27.65 | $27.65 | 3,184 |
| 2024-07-08 | $27.63 | $27.63 | $27.51 | $27.55 | $27.55 | 8,280 |
| 2024-07-05 | $27.43 | $27.53 | $27.36 | $27.50 | $27.50 | 3,300 |
| 2024-07-03 | $27.39 | $27.48 | $27.39 | $27.48 | $27.48 | 10,190 |
| 2024-07-02 | $27.03 | $27.13 | $26.96 | $27.13 | $27.13 | 5,445 |
| 2024-07-01 | $27.33 | $27.33 | $27.15 | $27.19 | $27.01 | 8,775 |
| 2024-06-28 | $27.04 | $27.25 | $27.04 | $27.10 | $26.92 | 67,846 |
| 2024-06-27 | $27.25 | $27.25 | $27.07 | $27.11 | $26.93 | 9,539 |
| 2024-06-26 | $27.15 | $27.15 | $27.06 | $27.11 | $26.93 | 7,654 |
| 2024-06-25 | $27.14 | $27.14 | $27.03 | $27.08 | $26.90 | 12,687 |
| 2024-06-24 | $27.30 | $27.31 | $27.11 | $27.11 | $26.93 | 6,604 |
| 2024-06-21 | $27.23 | $27.23 | $27.16 | $27.19 | $27.01 | 2,719 |
| 2024-06-20 | $27.39 | $27.39 | $27.20 | $27.21 | $27.03 | 7,276 |
| 2024-06-18 | $27.12 | $27.24 | $27.12 | $27.19 | $27.01 | 14,329 |
| 2024-06-17 | $27.00 | $27.07 | $26.87 | $26.96 | $26.78 | 9,672 |
| 2024-06-14 | $26.73 | $26.90 | $26.73 | $26.90 | $26.72 | 2,877 |
| 2024-06-13 | $26.79 | $26.79 | $26.66 | $26.70 | $26.52 | 3,340 |
| 2024-06-12 | $26.68 | $26.87 | $26.68 | $26.80 | $26.62 | 3,304 |
| 2024-06-11 | $26.54 | $26.65 | $26.50 | $26.65 | $26.47 | 1,947 |
| 2024-06-10 | $25.51 | $26.74 | $25.51 | $26.70 | $26.52 | 6,513 |
| 2024-06-07 | $26.66 | $26.69 | $26.48 | $26.52 | $26.34 | 4,497 |
| 2024-06-06 | $26.77 | $26.77 | $26.69 | $26.71 | $26.53 | 5,387 |
| 2024-06-05 | $26.51 | $26.65 | $26.45 | $26.65 | $26.47 | 8,285 |
| 2024-06-04 | $26.25 | $26.25 | $26.17 | $26.23 | $26.06 | 2,146 |
| 2024-06-03 | $26.70 | $26.70 | $26.48 | $26.55 | $26.37 | 3,538 |
| 2024-05-31 | $26.27 | $26.35 | $26.12 | $26.34 | $26.34 | 8,403 |
| 2024-05-30 | $26.49 | $26.60 | $26.49 | $26.56 | $26.56 | 16,908 |
| 2024-05-29 | $26.45 | $26.64 | $26.45 | $26.62 | $26.62 | 13,803 |
| 2024-05-28 | $26.90 | $27.00 | $26.81 | $26.84 | $26.84 | 7,874 |
| 2024-05-24 | $26.75 | $27.00 | $26.75 | $26.93 | $26.93 | 23,370 |
| 2024-05-23 | $27.09 | $27.17 | $26.83 | $26.92 | $26.92 | 118,772 |
| 2024-05-22 | $27.11 | $27.14 | $26.98 | $27.02 | $27.02 | 5,386 |
| 2024-05-21 | $27.10 | $27.13 | $27.05 | $27.07 | $27.07 | 5,287 |
| 2024-05-20 | $27.21 | $27.26 | $27.21 | $27.21 | $27.21 | 5,210 |
| 2024-05-17 | $27.24 | $27.35 | $27.24 | $27.30 | $27.30 | 3,413 |
| 2024-05-16 | $27.05 | $27.19 | $27.05 | $27.18 | $27.18 | 8,438 |
| 2024-05-15 | $27.18 | $27.18 | $27.01 | $27.15 | $27.15 | 8,925 |
| 2024-05-14 | $26.83 | $26.94 | $26.83 | $26.91 | $26.91 | 3,628 |
| 2024-05-13 | $26.88 | $26.88 | $26.83 | $26.84 | $26.84 | 2,150 |
| 2024-05-10 | $26.65 | $26.67 | $26.61 | $26.62 | $26.62 | 12,508 |
| 2024-05-09 | $26.50 | $26.57 | $26.49 | $26.57 | $26.57 | 8,975 |
| 2024-05-08 | $26.50 | $26.50 | $26.44 | $26.44 | $26.44 | 5,881 |
| 2024-05-07 | $26.46 | $26.46 | $26.38 | $26.44 | $26.44 | 54,595 |
| 2024-05-06 | $26.46 | $26.55 | $26.46 | $26.53 | $26.53 | 22,343 |
| 2024-05-03 | $26.47 | $26.52 | $26.34 | $26.50 | $26.50 | 22,601 |
| 2024-05-02 | $26.17 | $26.41 | $26.12 | $26.41 | $26.41 | 2,478 |
| 2024-05-01 | $25.87 | $25.94 | $25.87 | $25.87 | $25.87 | 1,984 |
| 2024-04-30 | $25.98 | $26.03 | $25.87 | $25.87 | $25.87 | 8,301 |
| 2024-04-29 | $26.06 | $26.17 | $26.06 | $26.17 | $26.17 | 56,217 |
| 2024-04-26 | $25.84 | $25.94 | $25.82 | $25.86 | $25.86 | 11,534 |
| 2024-04-25 | $25.49 | $25.68 | $25.44 | $25.68 | $25.68 | 6,362 |
| 2024-04-24 | $25.63 | $25.67 | $25.57 | $25.60 | $25.60 | 23,482 |
| 2024-04-23 | $25.37 | $25.50 | $25.37 | $25.46 | $25.46 | 23,079 |
| 2024-04-22 | $25.14 | $25.34 | $25.13 | $25.34 | $25.34 | 7,153 |
| 2024-04-19 | $25.12 | $25.15 | $25.05 | $25.06 | $25.06 | 53,146 |
| 2024-04-18 | $25.20 | $25.28 | $25.12 | $25.17 | $25.17 | 19,071 |
| 2024-04-17 | $25.17 | $25.17 | $25.06 | $25.08 | $25.08 | 448,928 |
| 2024-04-16 | $25.14 | $25.20 | $25.09 | $25.09 | $25.09 | 4,619 |
| 2024-04-15 | $25.58 | $25.58 | $25.41 | $25.43 | $25.43 | 6,514 |
| 2024-04-12 | $25.76 | $25.76 | $25.51 | $25.51 | $25.51 | 4,238 |
| 2024-04-11 | $25.97 | $26.08 | $25.92 | $26.07 | $26.07 | 7,517 |
| 2024-04-10 | $25.86 | $25.86 | $25.67 | $25.76 | $25.76 | 69,736 |
| 2024-04-09 | $26.06 | $26.08 | $25.94 | $26.04 | $26.04 | 6,308 |
| 2024-04-08 | $25.91 | $25.93 | $25.91 | $25.93 | $25.93 | 2,322 |
| 2024-04-05 | $25.72 | $25.85 | $25.67 | $25.74 | $25.74 | 5,349 |
| 2024-04-04 | $26.00 | $26.01 | $25.68 | $25.68 | $25.68 | 5,213 |
| 2024-04-03 | $25.66 | $25.83 | $25.66 | $25.79 | $25.79 | 9,793 |
| 2024-04-02 | $25.78 | $25.90 | $25.78 | $25.80 | $25.80 | 3,812 |
| 2024-04-01 | $25.70 | $25.88 | $25.69 | $25.73 | $25.73 | 14,030 |
| 2024-03-28 | $25.62 | $25.68 | $25.61 | $25.65 | $25.65 | 57,704 |
| 2024-03-27 | $25.48 | $25.55 | $25.47 | $25.55 | $25.55 | 3,402 |
| 2024-03-26 | $25.53 | $25.54 | $25.46 | $25.46 | $25.46 | 2,702 |
| 2024-03-25 | $25.52 | $25.54 | $25.49 | $25.49 | $25.49 | 5,393 |
| 2024-03-22 | $25.55 | $25.61 | $25.53 | $25.53 | $25.53 | 7,814 |
| 2024-03-21 | $25.63 | $25.65 | $25.59 | $25.61 | $25.61 | 3,857 |
| 2024-03-20 | $25.37 | $25.51 | $25.33 | $25.50 | $25.50 | 6,173 |
| 2024-03-19 | $25.16 | $25.34 | $25.16 | $25.28 | $25.28 | 14,802 |
| 2024-03-18 | $25.46 | $25.46 | $25.37 | $25.39 | $25.39 | 2,230 |
| 2024-03-15 | $25.44 | $25.44 | $25.31 | $25.36 | $25.36 | 10,160 |
| 2024-03-14 | $25.47 | $25.49 | $25.35 | $25.42 | $25.42 | 8,356 |
| 2024-03-13 | $25.54 | $25.56 | $25.43 | $25.51 | $25.51 | 76,450 |
| 2024-03-12 | $25.52 | $25.60 | $25.50 | $25.60 | $25.60 | 6,803 |
| 2024-03-11 | $25.27 | $25.35 | $25.23 | $25.27 | $25.27 | 5,950 |
| 2024-03-08 | $25.37 | $25.37 | $25.18 | $25.18 | $25.18 | 3,912 |
| 2024-03-07 | $25.24 | $25.28 | $25.22 | $25.23 | $25.23 | 2,839 |
| 2024-03-06 | $25.15 | $25.27 | $25.15 | $25.22 | $25.22 | 7,473 |
| 2024-03-05 | $24.97 | $24.97 | $24.85 | $24.85 | $24.85 | 537,586 |
| 2024-03-04 | $25.09 | $25.09 | $25.03 | $25.03 | $25.03 | 11,399 |
| 2024-03-01 | $25.02 | $25.20 | $25.02 | $25.16 | $25.16 | 3,978 |
| 2024-02-29 | $24.94 | $24.96 | $24.74 | $24.74 | $24.74 | 64,766 |
| 2024-02-28 | $24.88 | $24.88 | $24.83 | $24.83 | $24.83 | 2,451 |
| 2024-02-27 | $25.15 | $25.21 | $25.13 | $25.19 | $25.19 | 15,691 |
| 2024-02-26 | $25.16 | $25.16 | $25.07 | $25.08 | $25.08 | 4,656 |
| 2024-02-23 | $25.20 | $25.25 | $25.16 | $25.25 | $25.25 | 6,304 |
| 2024-02-22 | $25.15 | $25.23 | $25.09 | $25.13 | $25.13 | 110,291 |
| 2024-02-21 | $24.95 | $24.95 | $24.87 | $24.91 | $24.91 | 4,130 |
| 2024-02-20 | $24.96 | $24.96 | $24.81 | $24.88 | $24.88 | 9,734 |
| 2024-02-16 | $24.78 | $24.91 | $24.78 | $24.80 | $24.80 | 12,287 |
| 2024-02-15 | $24.68 | $24.71 | $24.61 | $24.62 | $24.62 | 128,306 |
| 2024-02-14 | $24.67 | $24.68 | $24.62 | $24.62 | $24.62 | 11,547 |
| 2024-02-13 | $24.43 | $24.45 | $24.26 | $24.30 | $24.30 | 11,821 |
| 2024-02-12 | $24.66 | $24.81 | $24.62 | $24.77 | $24.77 | 14,160 |
| 2024-02-09 | $24.40 | $24.60 | $24.40 | $24.45 | $24.45 | 27,800 |
| 2024-02-08 | $24.46 | $24.50 | $24.43 | $24.43 | $24.43 | 28,225 |
| 2024-02-07 | $24.54 | $24.56 | $24.48 | $24.53 | $24.53 | 7,350 |
| 2024-02-06 | $24.43 | $24.52 | $24.43 | $24.51 | $24.51 | 3,968 |
| 2024-02-05 | $23.95 | $24.13 | $23.95 | $24.06 | $24.06 | 5,451 |
| 2024-02-02 | $23.83 | $23.98 | $23.83 | $23.87 | $23.87 | 21,323 |
| 2024-02-01 | $23.94 | $23.98 | $23.88 | $23.93 | $23.93 | 10,594 |
| 2024-01-31 | $23.83 | $23.95 | $23.74 | $23.81 | $23.81 | 26,974 |
| 2024-01-30 | $23.83 | $23.89 | $23.80 | $23.84 | $23.84 | 12,279 |
| 2024-01-29 | $24.09 | $24.10 | $23.96 | $24.05 | $24.05 | 6,234 |
| 2024-01-26 | $24.11 | $24.11 | $24.05 | $24.05 | $24.05 | 28,477 |
| 2024-01-25 | $24.05 | $24.12 | $23.98 | $24.08 | $24.08 | 21,185 |
| 2024-01-24 | $24.23 | $24.23 | $24.03 | $24.03 | $24.03 | 7,791 |
| 2024-01-23 | $23.77 | $23.83 | $23.77 | $23.82 | $23.82 | 9,785 |
| 2024-01-22 | $23.67 | $23.67 | $23.56 | $23.60 | $23.60 | 11,225 |
| 2024-01-19 | $23.68 | $23.79 | $23.55 | $23.78 | $23.78 | 10,502 |
| 2024-01-18 | $23.52 | $23.62 | $23.49 | $23.56 | $23.56 | 5,790 |
| 2024-01-17 | $23.38 | $23.46 | $23.35 | $23.46 | $23.46 | 9,798 |
| 2024-01-16 | $23.79 | $23.83 | $23.66 | $23.66 | $23.66 | 31,973 |
| 2024-01-12 | $24.20 | $24.20 | $24.08 | $24.12 | $24.12 | 282,908 |
| 2024-01-11 | $23.98 | $24.06 | $23.94 | $24.01 | $24.01 | 5,895 |
| 2024-01-10 | $24.02 | $24.02 | $23.96 | $23.96 | $23.96 | 5,660 |
| 2024-01-09 | $24.02 | $24.03 | $23.98 | $23.98 | $23.98 | 4,966 |
| 2024-01-08 | $24.02 | $24.31 | $24.02 | $24.30 | $24.30 | 7,566 |
| 2024-01-05 | $24.34 | $24.39 | $24.27 | $24.27 | $24.27 | 3,711 |
| 2024-01-04 | $24.34 | $24.35 | $24.28 | $24.29 | $24.29 | 7,065 |
| 2024-01-03 | $24.17 | $24.37 | $24.17 | $24.37 | $24.37 | 15,039 |
| 2024-01-02 | $24.46 | $24.52 | $24.36 | $24.49 | $24.49 | 11,003 |
| 2023-12-29 | $24.65 | $24.69 | $24.55 | $24.58 | $24.58 | 56,318 |
| 2023-12-28 | $24.52 | $24.68 | $24.52 | $24.58 | $24.58 | 4,232 |
| 2023-12-27 | $24.44 | $24.46 | $24.34 | $24.40 | $24.40 | 11,206 |
| 2023-12-26 | $24.31 | $24.32 | $24.22 | $24.32 | $24.32 | 6,074 |
| 2023-12-22 | $23.99 | $24.16 | $23.99 | $24.11 | $24.11 | 27,249 |
| 2023-12-21 | $24.59 | $24.78 | $24.59 | $24.78 | $24.30 | 7,921 |
| 2023-12-20 | $24.50 | $24.58 | $24.30 | $24.30 | $23.83 | 17,849 |
| 2023-12-19 | $24.61 | $24.81 | $24.61 | $24.77 | $24.29 | 9,147 |
| 2023-12-18 | $24.57 | $24.62 | $24.53 | $24.57 | $24.57 | 10,255 |
| 2023-12-15 | $24.67 | $24.70 | $24.56 | $24.56 | $24.56 | 6,921 |
| 2023-12-14 | $24.37 | $24.62 | $24.37 | $24.62 | $24.62 | 7,887 |
| 2023-12-13 | $24.18 | $24.36 | $24.03 | $24.34 | $24.34 | 11,745 |
| 2023-12-12 | $24.15 | $24.25 | $24.15 | $24.23 | $24.23 | 6,174 |
| 2023-12-11 | $24.11 | $24.31 | $24.11 | $24.31 | $24.31 | 8,509 |
| 2023-12-08 | $23.98 | $24.11 | $23.98 | $24.09 | $24.09 | 16,865 |
| 2023-12-07 | $24.12 | $24.20 | $24.10 | $24.20 | $24.20 | 3,303 |
| 2023-12-06 | $24.19 | $24.26 | $24.06 | $24.06 | $24.06 | 11,418 |
| 2023-12-05 | $24.01 | $24.15 | $24.01 | $24.14 | $24.14 | 5,325 |
| 2023-12-04 | $24.19 | $24.29 | $24.13 | $24.17 | $24.17 | 1,628 |
| 2023-12-01 | $24.29 | $24.44 | $24.25 | $24.44 | $24.44 | 6,190 |
| 2023-11-30 | $24.27 | $24.42 | $24.21 | $24.38 | $24.38 | 7,562 |
| 2023-11-29 | $24.08 | $24.31 | $24.08 | $24.26 | $24.26 | 15,216 |
| 2023-11-28 | $24.30 | $24.36 | $24.27 | $24.35 | $24.35 | 138,568 |
| 2023-11-27 | $24.22 | $24.30 | $24.18 | $24.30 | $24.30 | 13,090 |
| 2023-11-24 | $24.39 | $24.39 | $24.34 | $24.36 | $24.36 | 2,385 |
| 2023-11-22 | $24.39 | $24.39 | $24.30 | $24.34 | $24.34 | 7,627 |
| 2023-11-21 | $24.32 | $24.33 | $24.29 | $24.30 | $24.30 | 3,300 |
| 2023-11-20 | $24.33 | $24.45 | $24.33 | $24.43 | $24.43 | 10,454 |
| 2023-11-17 | $24.12 | $24.21 | $24.10 | $24.13 | $24.13 | 9,689 |
| 2023-11-16 | $24.20 | $24.27 | $24.11 | $24.23 | $24.23 | 3,134 |
| 2023-11-15 | $24.44 | $24.53 | $24.35 | $24.39 | $24.39 | 134,383 |
| 2023-11-14 | $23.96 | $24.25 | $23.96 | $24.25 | $24.25 | 7,134 |
| 2023-11-13 | $23.68 | $23.85 | $23.68 | $23.82 | $23.82 | 9,872 |
| 2023-11-10 | $23.68 | $23.83 | $23.63 | $23.83 | $23.83 | 7,425 |
| 2023-11-09 | $23.73 | $23.82 | $23.58 | $23.63 | $23.63 | 12,881 |
| 2023-11-08 | $23.69 | $23.86 | $23.69 | $23.77 | $23.77 | 11,325 |
| 2023-11-07 | $23.90 | $23.99 | $23.87 | $23.99 | $23.99 | 6,962 |
| 2023-11-06 | $24.05 | $24.05 | $23.89 | $23.91 | $23.91 | 6,357 |
| 2023-11-03 | $23.69 | $23.79 | $23.69 | $23.75 | $23.75 | 4,243 |
| 2023-11-02 | $23.27 | $23.42 | $23.27 | $23.42 | $23.42 | 15,399 |
| 2023-11-01 | $23.03 | $23.14 | $22.98 | $23.14 | $23.14 | 7,250 |
| 2023-10-31 | $22.85 | $22.93 | $22.77 | $22.93 | $22.93 | 3,483 |
| 2023-10-30 | $23.13 | $23.13 | $22.99 | $23.02 | $23.02 | 10,371 |
| 2023-10-27 | $22.96 | $22.96 | $22.78 | $22.87 | $22.87 | 11,182 |
| 2023-10-26 | $22.88 | $22.93 | $22.78 | $22.93 | $22.93 | 18,294 |
| 2023-10-25 | $22.93 | $23.08 | $22.93 | $23.01 | $23.01 | 14,284 |
| 2023-10-24 | $23.10 | $23.24 | $23.10 | $23.17 | $23.17 | 3,104 |
| 2023-10-23 | $22.90 | $23.00 | $22.81 | $22.98 | $22.98 | 20,126 |
| 2023-10-20 | $23.03 | $23.10 | $22.99 | $22.99 | $22.99 | 6,902 |
| 2023-10-19 | $23.48 | $23.48 | $23.30 | $23.36 | $23.36 | 7,050 |
| 2023-10-18 | $23.52 | $23.58 | $23.40 | $23.58 | $23.58 | 64,930 |
| 2023-10-17 | $23.69 | $23.80 | $23.67 | $23.79 | $23.79 | 18,243 |
| 2023-10-16 | $23.69 | $23.86 | $23.64 | $23.86 | $23.86 | 9,368 |
| 2023-10-13 | $23.72 | $23.83 | $23.65 | $23.72 | $23.72 | 17,719 |
| 2023-10-12 | $23.86 | $23.92 | $23.68 | $23.71 | $23.71 | 12,486 |
| 2023-10-11 | $23.88 | $23.95 | $23.80 | $23.92 | $23.92 | 63,030 |
| 2023-10-10 | $23.71 | $23.83 | $23.63 | $23.82 | $23.82 | 126,140 |
| 2023-10-09 | $23.43 | $23.53 | $23.33 | $23.48 | $23.48 | 11,659 |
| 2023-10-06 | $23.33 | $23.99 | $23.33 | $23.99 | $23.99 | 23,293 |
| 2023-10-05 | $23.22 | $23.32 | $23.21 | $23.32 | $23.32 | 44,993 |
| 2023-10-04 | $23.31 | $23.32 | $23.26 | $23.31 | $23.31 | 19,786 |
| 2023-10-03 | $23.52 | $23.52 | $23.37 | $23.44 | $23.44 | 4,895 |
| 2023-10-02 | $23.63 | $23.66 | $23.56 | $23.66 | $23.66 | 30,002 |
| 2023-09-29 | $23.81 | $23.81 | $23.62 | $23.64 | $23.64 | 45,650 |
| 2023-09-28 | $23.50 | $23.67 | $23.50 | $23.67 | $23.67 | 11,247 |
| 2023-09-27 | $23.68 | $23.68 | $23.53 | $23.66 | $23.66 | 6,722 |
| 2023-09-26 | $23.64 | $23.64 | $23.50 | $23.58 | $23.58 | 3,024 |
| 2023-09-25 | $23.76 | $23.80 | $23.75 | $23.80 | $23.80 | 44,607 |
| 2023-09-22 | $23.93 | $24.00 | $23.85 | $23.87 | $23.87 | 7,612 |
| 2023-09-21 | $23.74 | $23.74 | $23.62 | $23.66 | $23.66 | 21,516 |
| 2023-09-20 | $24.05 | $24.18 | $23.98 | $23.98 | $23.98 | 10,330 |
| 2023-09-19 | $24.02 | $24.24 | $24.02 | $24.04 | $24.04 | 50,321 |
| 2023-09-18 | $24.07 | $24.20 | $24.07 | $24.20 | $24.20 | 10,924 |
| 2023-09-15 | $24.30 | $24.35 | $24.19 | $24.19 | $24.19 | 16,835 |
| 2023-09-14 | $24.26 | $24.35 | $24.21 | $24.30 | $24.30 | 3,008 |
| 2023-09-13 | $24.08 | $24.20 | $24.08 | $24.16 | $24.16 | 6,884 |
| 2023-09-12 | $24.15 | $24.23 | $24.12 | $24.14 | $24.14 | 11,383 |
| 2023-09-11 | $24.24 | $24.31 | $24.16 | $24.31 | $24.31 | 23,853 |
| 2023-09-08 | $24.07 | $24.13 | $24.06 | $24.13 | $24.13 | 8,210 |
| 2023-09-07 | $23.98 | $24.07 | $23.98 | $24.01 | $24.01 | 14,134 |
| 2023-09-06 | $24.45 | $24.47 | $24.25 | $24.31 | $24.31 | 8,131 |
| 2023-09-05 | $24.45 | $24.46 | $24.38 | $24.41 | $24.41 | 4,518 |
| 2023-09-01 | $24.51 | $24.52 | $24.42 | $24.50 | $24.50 | 4,251 |
| 2023-08-31 | $24.33 | $24.33 | $24.17 | $24.17 | $24.17 | 9,474 |
| 2023-08-30 | $24.43 | $24.47 | $24.39 | $24.40 | $24.40 | 20,866 |
| 2023-08-29 | $24.28 | $24.58 | $24.28 | $24.58 | $24.58 | 111,220 |
| 2023-08-28 | $24.20 | $24.24 | $24.19 | $24.22 | $24.22 | 4,527 |
| 2023-08-25 | $23.95 | $24.05 | $23.89 | $24.03 | $24.03 | 71,861 |
| 2023-08-24 | $24.61 | $24.61 | $23.97 | $23.99 | $23.99 | 10,961 |
| 2023-08-23 | $23.79 | $24.11 | $23.79 | $24.08 | $24.08 | 8,853 |
| 2023-08-22 | $23.78 | $23.82 | $23.78 | $23.82 | $23.82 | 4,345 |
| 2023-08-21 | $23.83 | $23.90 | $23.76 | $23.88 | $23.88 | 5,333 |
| 2023-08-18 | $23.75 | $23.88 | $23.75 | $23.88 | $23.88 | 9,519 |
| 2023-08-17 | $24.13 | $24.14 | $24.03 | $24.07 | $24.07 | 14,990 |
| 2023-08-16 | $24.04 | $24.14 | $23.97 | $24.02 | $24.02 | 12,548 |
| 2023-08-15 | $24.26 | $24.26 | $24.15 | $24.24 | $24.24 | 14,615 |
| 2023-08-14 | $24.25 | $24.45 | $24.25 | $24.45 | $24.45 | 26,081 |
| 2023-08-11 | $24.44 | $24.53 | $24.39 | $24.49 | $24.49 | 8,781 |
| 2023-08-10 | $24.74 | $24.91 | $24.68 | $24.72 | $24.72 | 6,362 |
| 2023-08-09 | $24.73 | $24.76 | $24.64 | $24.74 | $24.74 | 37,200 |
| 2023-08-08 | $24.59 | $24.69 | $24.59 | $24.69 | $24.69 | 3,352 |
| 2023-08-07 | $24.89 | $24.89 | $24.81 | $24.82 | $24.82 | 6,412 |
| 2023-08-04 | $24.90 | $25.06 | $24.85 | $24.94 | $24.94 | 8,578 |
| 2023-08-03 | $24.89 | $25.02 | $24.89 | $24.98 | $24.98 | 16,596 |
| 2023-08-02 | $24.90 | $24.92 | $24.76 | $24.84 | $24.84 | 6,322 |
| 2023-08-01 | $25.28 | $25.32 | $25.28 | $25.32 | $25.32 | 16,645 |
| 2023-07-31 | $25.49 | $25.55 | $25.47 | $25.55 | $25.55 | 10,468 |
| 2023-07-28 | $25.33 | $25.53 | $25.33 | $25.53 | $25.53 | 9,054 |
| 2023-07-27 | $25.05 | $25.09 | $24.87 | $24.98 | $24.98 | 11,280 |
| 2023-07-26 | $24.97 | $25.19 | $24.97 | $25.17 | $25.17 | 3,017 |
| 2023-07-25 | $25.05 | $25.10 | $24.98 | $24.98 | $24.98 | 71,168 |
| 2023-07-24 | $24.57 | $24.93 | $24.57 | $24.92 | $24.92 | 8,487 |
| 2023-07-21 | $24.66 | $24.66 | $24.58 | $24.60 | $24.60 | 4,914 |
| 2023-07-20 | $24.65 | $24.65 | $24.49 | $24.53 | $24.53 | 42,382 |
| 2023-07-19 | $24.77 | $24.77 | $24.65 | $24.68 | $24.68 | 13,674 |
| 2023-07-18 | $24.79 | $24.79 | $24.67 | $24.73 | $24.73 | 8,892 |
| 2023-07-17 | $24.80 | $24.91 | $24.80 | $24.91 | $24.91 | 14,921 |
| 2023-07-14 | $24.86 | $24.90 | $24.80 | $24.80 | $24.80 | 9,587 |
| 2023-07-13 | $24.82 | $24.99 | $24.82 | $24.95 | $24.95 | 5,781 |
| 2023-07-12 | $24.65 | $24.78 | $24.65 | $24.76 | $24.76 | 7,639 |
| 2023-07-11 | $24.21 | $24.38 | $24.21 | $24.38 | $24.38 | 12,990 |
| 2023-07-10 | $24.07 | $24.19 | $24.07 | $24.18 | $24.18 | 6,029 |
| 2023-07-07 | $23.99 | $24.29 | $23.99 | $24.25 | $24.25 | 5,984 |
| 2023-07-06 | $24.14 | $24.17 | $23.94 | $24.02 | $24.02 | 23,219 |
| 2023-07-05 | $24.18 | $24.38 | $24.18 | $24.37 | $24.37 | 6,720 |
| 2023-07-03 | $24.64 | $24.64 | $24.43 | $24.50 | $24.50 | 5,312 |
| 2023-06-30 | $24.50 | $24.58 | $24.40 | $24.54 | $24.34 | 21,442 |
| 2023-06-29 | $24.26 | $24.32 | $24.26 | $24.29 | $24.09 | 8,287 |
| 2023-06-28 | $24.26 | $24.39 | $24.26 | $24.39 | $24.19 | 7,818 |
| 2023-06-27 | $24.40 | $24.47 | $24.32 | $24.44 | $24.23 | 19,834 |
| 2023-06-26 | $24.12 | $24.32 | $24.12 | $24.29 | $24.09 | 7,823 |
| 2023-06-23 | $24.15 | $24.36 | $24.09 | $24.14 | $24.14 | 59,917 |
| 2023-06-22 | $24.41 | $24.47 | $24.35 | $24.47 | $24.47 | 6,399 |
| 2023-06-21 | $24.60 | $24.60 | $24.47 | $24.56 | $24.56 | 4,730 |
| 2023-06-20 | $24.55 | $24.61 | $24.51 | $24.51 | $24.51 | 7,388 |
| 2023-06-16 | $24.94 | $25.07 | $24.94 | $24.96 | $24.96 | 150,299 |
| 2023-06-15 | $24.94 | $25.09 | $24.94 | $25.09 | $25.09 | 11,781 |
| 2023-06-14 | $24.76 | $24.92 | $24.74 | $24.86 | $24.86 | 2,942 |
| 2023-06-13 | $24.67 | $24.75 | $24.67 | $24.75 | $24.75 | 6,867 |
| 2023-06-12 | $24.52 | $24.57 | $24.51 | $24.51 | $24.51 | 10,724 |
| 2023-06-09 | $24.53 | $24.55 | $24.45 | $24.53 | $24.53 | 69,508 |
| 2023-06-08 | $24.36 | $24.47 | $24.36 | $24.42 | $24.42 | 22,149 |
| 2023-06-07 | $24.34 | $24.39 | $24.27 | $24.32 | $24.32 | 9,843 |
| 2023-06-06 | $24.14 | $24.40 | $24.14 | $24.37 | $24.37 | 8,184 |
| 2023-06-05 | $24.19 | $24.21 | $24.12 | $24.17 | $24.17 | 9,202 |
| 2023-06-02 | $24.03 | $24.23 | $24.03 | $24.21 | $24.21 | 10,671 |
| 2023-06-01 | $23.56 | $23.84 | $23.56 | $23.81 | $23.81 | 9,736 |
| 2023-05-31 | $23.51 | $23.51 | $23.35 | $23.49 | $23.49 | 3,130 |
| 2023-05-30 | $23.72 | $23.72 | $23.62 | $23.64 | $23.64 | 3,860 |
| 2023-05-26 | $23.80 | $23.99 | $23.80 | $23.93 | $23.93 | 30,125 |
| 2023-05-25 | $23.64 | $23.64 | $23.60 | $23.61 | $23.61 | 4,261 |
| 2023-05-24 | $23.60 | $23.67 | $23.56 | $23.58 | $23.58 | 18,731 |
| 2023-05-23 | $23.88 | $23.93 | $23.71 | $23.75 | $23.75 | 29,340 |
| 2023-05-22 | $24.03 | $24.13 | $24.02 | $24.06 | $24.06 | 76,584 |
| 2023-05-19 | $23.84 | $23.93 | $23.84 | $23.93 | $23.93 | 19,003 |
| 2023-05-18 | $23.89 | $23.91 | $23.76 | $23.86 | $23.86 | 35,583 |
| 2023-05-17 | $23.82 | $24.02 | $23.82 | $24.02 | $24.02 | 14,478 |
| 2023-05-16 | $23.91 | $23.92 | $23.83 | $23.85 | $23.85 | 240,514 |
| 2023-05-15 | $23.88 | $24.02 | $23.88 | $23.98 | $23.98 | 258,820 |
| 2023-05-12 | $23.76 | $23.76 | $23.51 | $23.53 | $23.53 | 330,385 |
| 2023-05-11 | $23.57 | $23.85 | $23.57 | $23.82 | $23.82 | 16,123 |
| 2023-05-10 | $23.90 | $23.91 | $23.83 | $23.91 | $23.91 | 6,211 |
| 2023-05-09 | $23.78 | $23.94 | $23.78 | $23.84 | $23.84 | 86,668 |
| 2023-05-08 | $23.89 | $24.06 | $23.89 | $24.06 | $24.06 | 28,019 |
| 2023-05-05 | $23.83 | $23.97 | $23.83 | $23.91 | $23.91 | 42,349 |
| 2023-05-04 | $23.70 | $23.75 | $23.67 | $23.71 | $23.71 | 5,082 |
| 2023-05-03 | $23.58 | $23.66 | $23.53 | $23.56 | $23.56 | 5,300 |
| 2023-05-02 | $23.80 | $23.80 | $23.60 | $23.68 | $23.68 | 26,211 |
| 2023-05-01 | $23.74 | $23.96 | $23.74 | $23.86 | $23.86 | 10,066 |
| 2023-04-28 | $23.83 | $23.92 | $23.83 | $23.92 | $23.92 | 1,227 |
| 2023-04-27 | $23.72 | $23.86 | $23.70 | $23.81 | $23.81 | 10,354 |
| 2023-04-26 | $23.60 | $23.65 | $23.52 | $23.62 | $23.62 | 23,166 |
| 2023-04-25 | $23.44 | $23.48 | $23.36 | $23.42 | $23.42 | 65,107 |
| 2023-04-24 | $23.72 | $23.76 | $23.67 | $23.76 | $23.76 | 113,727 |
| 2023-04-21 | $23.92 | $23.92 | $23.71 | $23.78 | $23.78 | 2,480 |
| 2023-04-20 | $24.06 | $24.08 | $23.99 | $24.03 | $24.03 | 1,912 |
| 2023-04-19 | $24.06 | $24.13 | $24.04 | $24.11 | $24.11 | 9,340 |
| 2023-04-18 | $24.35 | $24.35 | $24.24 | $24.29 | $24.29 | 3,690 |
| 2023-04-17 | $24.16 | $24.35 | $24.15 | $24.31 | $24.31 | 18,430 |
| 2023-04-14 | $24.17 | $24.17 | $23.93 | $24.04 | $24.04 | 41,908 |
| 2023-04-13 | $24.09 | $24.26 | $24.09 | $24.24 | $24.24 | 13,715 |
| 2023-04-12 | $24.18 | $24.18 | $23.86 | $23.86 | $23.86 | 116,845 |
| 2023-04-11 | $24.29 | $24.29 | $24.20 | $24.25 | $24.25 | 3,235 |
| 2023-04-10 | $24.05 | $24.12 | $23.94 | $24.03 | $24.03 | 7,475 |
| 2023-04-06 | $23.96 | $24.10 | $23.95 | $24.06 | $24.06 | 7,745 |
| 2023-04-05 | $23.97 | $23.98 | $23.82 | $23.93 | $23.93 | 10,150 |
| 2023-04-04 | $23.98 | $24.05 | $23.98 | $24.04 | $24.04 | 2,250 |
| 2023-04-03 | $24.10 | $24.11 | $23.98 | $24.09 | $24.09 | 19,486 |
| 2023-03-31 | $24.08 | $24.08 | $23.94 | $24.04 | $24.04 | 72,333 |
| 2023-03-30 | $23.92 | $24.11 | $23.92 | $24.00 | $24.00 | 77,716 |
| 2023-03-29 | $23.86 | $23.86 | $23.78 | $23.81 | $23.81 | 21,031 |
| 2023-03-28 | $23.63 | $23.76 | $23.63 | $23.76 | $23.76 | 32,465 |
| 2023-03-27 | $23.54 | $23.54 | $23.35 | $23.45 | $23.45 | 24,495 |
| 2023-03-24 | $23.58 | $23.59 | $23.51 | $23.59 | $23.59 | 3,593 |
| 2023-03-23 | $23.78 | $23.78 | $23.45 | $23.56 | $23.56 | 4,283 |
| 2023-03-22 | $23.35 | $23.61 | $23.31 | $23.31 | $23.31 | 18,287 |
| 2023-03-21 | $23.09 | $23.36 | $23.09 | $23.29 | $23.29 | 23,869 |
| 2023-03-20 | $23.01 | $23.13 | $23.01 | $23.12 | $23.12 | 13,060 |
| 2023-03-17 | $23.05 | $23.06 | $22.97 | $23.03 | $23.03 | 38,403 |
| 2023-03-16 | $22.84 | $23.29 | $22.84 | $23.22 | $23.22 | 9,274 |
| 2023-03-15 | $22.74 | $22.82 | $22.70 | $22.81 | $22.81 | 6,012 |
| 2023-03-14 | $23.15 | $23.20 | $23.09 | $23.14 | $23.14 | 4,358 |
| 2023-03-13 | $23.19 | $23.27 | $23.19 | $23.19 | $23.19 | 1,014 |
| 2023-03-10 | $23.14 | $23.39 | $23.14 | $23.26 | $23.26 | 4,200 |
| 2023-03-09 | $23.44 | $23.76 | $23.34 | $23.34 | $23.34 | 10,007 |
| 2023-03-08 | $23.79 | $23.87 | $23.79 | $23.87 | $23.87 | 1,243 |
| 2023-03-07 | $23.96 | $23.96 | $23.75 | $23.80 | $23.80 | 37,323 |
| 2023-03-06 | $24.11 | $24.17 | $24.05 | $24.05 | $24.05 | 5,644 |
| 2023-03-03 | $24.06 | $24.14 | $23.98 | $24.12 | $24.12 | 4,974 |
| 2023-03-02 | $23.83 | $24.00 | $23.83 | $23.94 | $23.94 | 10,654 |
| 2023-03-01 | $23.99 | $23.99 | $23.83 | $23.84 | $23.84 | 7,363 |
| 2023-02-28 | $23.47 | $23.59 | $23.43 | $23.43 | $23.43 | 15,569 |
| 2023-02-27 | $23.64 | $23.68 | $23.63 | $23.67 | $23.67 | 10,064 |
| 2023-02-24 | $23.42 | $23.53 | $23.42 | $23.48 | $23.48 | 7,512 |
| 2023-02-23 | $24.01 | $24.01 | $23.80 | $23.92 | $23.92 | 11,051 |
| 2023-02-22 | $23.84 | $23.93 | $23.79 | $23.93 | $23.93 | 15,090 |
| 2023-02-21 | $24.24 | $24.24 | $23.93 | $23.93 | $23.93 | 15,128 |
| 2023-02-17 | $24.34 | $24.34 | $24.14 | $24.16 | $24.16 | 35,613 |
| 2023-02-16 | $24.41 | $24.54 | $24.41 | $24.43 | $24.43 | 6,146 |
| 2023-02-15 | $24.22 | $24.45 | $24.22 | $24.45 | $24.45 | 470,469 |
| 2023-02-14 | $24.57 | $24.64 | $24.44 | $24.48 | $24.48 | 18,844 |
| 2023-02-13 | $24.49 | $24.68 | $24.49 | $24.64 | $24.64 | 96,420 |
| 2023-02-10 | $24.39 | $24.46 | $24.37 | $24.41 | $24.41 | 11,094 |
| 2023-02-09 | $24.75 | $24.75 | $24.56 | $24.63 | $24.63 | 11,731 |
| 2023-02-08 | $24.45 | $24.53 | $24.41 | $24.41 | $24.41 | 17,063 |
| 2023-02-07 | $24.52 | $24.53 | $24.33 | $24.53 | $24.53 | 19,335 |
| 2023-02-06 | $24.60 | $24.60 | $24.39 | $24.46 | $24.46 | 28,685 |
| 2023-02-03 | $24.63 | $24.83 | $24.63 | $24.64 | $24.64 | 497,181 |
| 2023-02-02 | $24.96 | $24.96 | $24.71 | $24.83 | $24.83 | 157,051 |
| 2023-02-01 | $24.80 | $25.06 | $24.78 | $24.97 | $24.97 | 70,902 |
| 2023-01-31 | $24.62 | $24.80 | $24.62 | $24.79 | $24.79 | 10,188 |
| 2023-01-30 | $25.02 | $25.02 | $24.85 | $24.86 | $24.86 | 10,990 |
| 2023-01-27 | $25.34 | $25.47 | $25.27 | $25.35 | $25.35 | 9,463 |
| 2023-01-26 | $25.44 | $25.55 | $25.36 | $25.55 | $25.55 | 8,017 |
| 2023-01-25 | $25.09 | $25.24 | $25.00 | $25.24 | $25.24 | 25,483 |
| 2023-01-24 | $25.08 | $25.31 | $25.08 | $25.24 | $25.24 | 16,880 |
| 2023-01-23 | $25.10 | $25.36 | $25.10 | $25.27 | $25.27 | 31,899 |
| 2023-01-20 | $24.83 | $25.06 | $24.83 | $25.05 | $25.05 | 42,922 |
| 2023-01-19 | $24.58 | $24.81 | $24.58 | $24.78 | $24.78 | 56,321 |
| 2023-01-18 | $24.85 | $24.85 | $24.52 | $24.54 | $24.54 | 14,798 |
| 2023-01-17 | $24.63 | $24.69 | $24.58 | $24.69 | $24.69 | 25,409 |
| 2023-01-13 | $24.49 | $24.72 | $24.49 | $24.70 | $24.70 | 8,572 |
| 2023-01-12 | $24.62 | $24.64 | $24.43 | $24.58 | $24.58 | 26,836 |
| 2023-01-11 | $24.46 | $24.58 | $24.46 | $24.57 | $24.57 | 4,398 |
| 2023-01-10 | $24.32 | $24.45 | $24.32 | $24.43 | $24.43 | 9,416 |
| 2023-01-09 | $24.37 | $24.42 | $24.28 | $24.28 | $24.28 | 3,123 |
| 2023-01-06 | $23.92 | $24.28 | $23.92 | $24.27 | $24.27 | 4,174 |
| 2023-01-05 | $23.85 | $23.95 | $23.85 | $23.93 | $23.93 | 5,203 |
| 2023-01-04 | $23.69 | $24.09 | $23.63 | $24.07 | $24.07 | 56,461 |
| 2023-01-03 | $23.22 | $23.46 | $23.22 | $23.34 | $23.34 | 102,789 |
| 2022-12-30 | $23.21 | $23.21 | $22.94 | $22.94 | $22.94 | 10,464 |
| 2022-12-29 | $23.20 | $23.42 | $23.20 | $23.42 | $23.42 | 83,016 |
| 2022-12-28 | $23.35 | $23.35 | $23.01 | $23.02 | $23.02 | 17,424 |
| 2022-12-27 | $23.24 | $23.45 | $23.24 | $23.37 | $23.37 | 17,702 |
| 2022-12-23 | $23.03 | $23.28 | $23.02 | $23.07 | $23.07 | 66,749 |
| 2022-12-22 | $23.50 | $23.53 | $23.26 | $23.44 | $23.07 | 98,388 |
| 2022-12-21 | $23.35 | $23.66 | $23.33 | $23.64 | $23.27 | 70,998 |
| 2022-12-20 | $23.31 | $23.55 | $23.31 | $23.44 | $23.07 | 35,018 |
| 2022-12-19 | $23.58 | $23.62 | $23.47 | $23.55 | $23.18 | 54,369 |
| 2022-12-16 | $23.58 | $23.71 | $23.58 | $23.60 | $23.23 | 9,500 |
| 2022-12-15 | $23.94 | $24.04 | $23.41 | $23.49 | $23.12 | 55,914 |
| 2022-12-14 | $23.80 | $23.90 | $23.51 | $23.80 | $23.42 | 194,912 |
| 2022-12-13 | $24.14 | $24.24 | $23.87 | $23.95 | $23.58 | 52,381 |
| 2022-12-12 | $23.65 | $23.83 | $23.65 | $23.83 | $23.46 | 5,514 |
| 2022-12-09 | $24.01 | $24.08 | $23.83 | $23.83 | $23.83 | 22,031 |
| 2022-12-08 | $23.99 | $24.08 | $23.90 | $23.93 | $23.93 | 40,278 |
| 2022-12-07 | $23.63 | $23.85 | $23.63 | $23.79 | $23.79 | 166,260 |
| 2022-12-06 | $24.01 | $24.06 | $23.92 | $23.96 | $23.96 | 15,442 |
| 2022-12-05 | $24.02 | $24.05 | $23.83 | $23.87 | $23.87 | 21,233 |
| 2022-12-02 | $24.44 | $24.44 | $23.82 | $24.05 | $24.05 | 87,359 |
| 2022-12-01 | $25.32 | $25.32 | $24.99 | $25.03 | $23.91 | 140,326 |
| 2022-11-30 | $25.09 | $25.35 | $25.01 | $25.29 | $24.16 | 36,288 |
| 2022-11-29 | $24.76 | $24.80 | $24.66 | $24.71 | $23.61 | 158,038 |
| 2022-11-28 | $24.15 | $24.45 | $24.15 | $24.26 | $23.17 | 23,359 |
| 2022-11-25 | $24.30 | $24.33 | $24.26 | $24.26 | $24.26 | 1,293 |
| 2022-11-23 | $24.38 | $24.46 | $24.32 | $24.46 | $24.46 | 16,693 |
| 2022-11-22 | $24.21 | $24.36 | $24.21 | $24.29 | $24.29 | 15,286 |
| 2022-11-21 | $24.27 | $24.33 | $24.17 | $24.31 | $24.31 | 129,972 |
| 2022-11-18 | $24.55 | $24.64 | $24.47 | $24.51 | $24.51 | 10,513 |
| 2022-11-17 | $24.36 | $24.81 | $24.36 | $24.80 | $24.80 | 23,707 |
| 2022-11-16 | $24.68 | $24.69 | $24.55 | $24.59 | $24.59 | 110,427 |
| 2022-11-15 | $24.98 | $25.05 | $24.80 | $24.84 | $24.84 | 30,218 |
| 2022-11-14 | $24.23 | $24.43 | $24.23 | $24.29 | $24.29 | 36,845 |
| 2022-11-11 | $24.30 | $24.30 | $24.17 | $24.26 | $24.26 | 8,993 |
| 2022-11-10 | $23.85 | $24.00 | $23.85 | $24.00 | $24.00 | 5,770 |
| 2022-11-09 | $23.40 | $23.51 | $23.22 | $23.22 | $23.22 | 21,341 |
| 2022-11-08 | $23.54 | $23.82 | $23.54 | $23.75 | $23.75 | 117,010 |
| 2022-11-07 | $23.63 | $23.68 | $23.51 | $23.54 | $23.54 | 6,331 |
| 2022-11-04 | $23.38 | $23.61 | $23.38 | $23.61 | $23.61 | 3,931 |
| 2022-11-03 | $22.71 | $22.96 | $22.52 | $22.87 | $22.87 | 24,363 |
| 2022-11-02 | $22.89 | $23.06 | $22.75 | $22.75 | $22.75 | 26,102 |
| 2022-11-01 | $23.02 | $23.02 | $22.84 | $22.92 | $22.92 | 11,845 |
| 2022-10-31 | $22.46 | $22.58 | $22.46 | $22.54 | $22.54 | 7,630 |
| 2022-10-28 | $22.47 | $22.57 | $22.37 | $22.57 | $22.57 | 3,951 |
| 2022-10-27 | $22.60 | $22.73 | $22.60 | $22.61 | $22.61 | 4,178 |
| 2022-10-26 | $22.61 | $22.92 | $22.61 | $22.81 | $22.81 | 49,577 |
| 2022-10-25 | $22.43 | $22.63 | $22.43 | $22.56 | $22.56 | 49,711 |
| 2022-10-24 | $22.41 | $22.44 | $22.19 | $22.42 | $22.42 | 9,972 |
| 2022-10-21 | $22.83 | $23.21 | $22.83 | $23.19 | $23.19 | 6,028 |
| 2022-10-20 | $23.03 | $23.23 | $22.92 | $22.97 | $22.97 | 33,188 |
| 2022-10-19 | $22.92 | $22.92 | $22.76 | $22.81 | $22.81 | 15,234 |
| 2022-10-18 | $23.26 | $23.26 | $22.99 | $23.16 | $23.16 | 51,465 |
| 2022-10-17 | $22.98 | $23.22 | $22.98 | $23.14 | $23.14 | 23,194 |
| 2022-10-14 | $22.97 | $22.99 | $22.57 | $22.57 | $22.57 | 18,675 |
| 2022-10-13 | $22.23 | $22.91 | $22.23 | $22.86 | $22.86 | 17,960 |
| 2022-10-12 | $22.72 | $22.86 | $22.71 | $22.76 | $22.76 | 10,452 |
| 2022-10-11 | $22.86 | $22.97 | $22.76 | $22.82 | $22.82 | 3,298 |
| 2022-10-10 | $23.24 | $23.27 | $23.06 | $23.13 | $23.13 | 14,247 |
| 2022-10-07 | $23.61 | $23.65 | $23.44 | $23.49 | $23.49 | 24,710 |
| 2022-10-06 | $23.86 | $23.99 | $23.85 | $23.85 | $23.85 | 18,928 |
| 2022-10-05 | $23.81 | $23.96 | $23.70 | $23.91 | $23.91 | 10,457 |
| 2022-10-04 | $23.77 | $24.00 | $23.77 | $23.91 | $23.91 | 37,288 |
| 2022-10-03 | $23.04 | $23.43 | $23.04 | $23.36 | $23.36 | 108,745 |
| 2022-09-30 | $22.90 | $23.13 | $22.90 | $22.91 | $22.91 | 451,904 |
| 2022-09-29 | $23.00 | $23.10 | $22.84 | $22.94 | $22.94 | 7,391 |
| 2022-09-28 | $23.33 | $23.56 | $23.31 | $23.45 | $23.45 | 10,335 |
| 2022-09-27 | $23.62 | $23.62 | $23.24 | $23.34 | $23.34 | 26,605 |
| 2022-09-26 | $23.57 | $23.59 | $23.36 | $23.38 | $23.38 | 40,359 |
| 2022-09-23 | $23.68 | $23.68 | $23.46 | $23.57 | $23.57 | 34,205 |
| 2022-09-22 | $24.04 | $24.11 | $24.01 | $24.08 | $24.08 | 4,317 |
| 2022-09-21 | $24.26 | $24.26 | $24.09 | $24.09 | $24.09 | 4,485 |
| 2022-09-20 | $24.50 | $24.50 | $24.34 | $24.40 | $24.40 | 15,222 |
| 2022-09-19 | $24.38 | $24.58 | $24.36 | $24.56 | $24.56 | 38,543 |
| 2022-09-16 | $24.49 | $24.57 | $24.40 | $24.51 | $24.51 | 47,032 |
| 2022-09-15 | $24.83 | $24.94 | $24.72 | $24.82 | $24.82 | 20,200 |
| 2022-09-14 | $24.96 | $25.03 | $24.92 | $24.98 | $24.98 | 12,636 |
| 2022-09-13 | $24.92 | $25.03 | $24.75 | $24.77 | $24.77 | 13,588 |
| 2022-09-12 | $25.37 | $25.41 | $25.37 | $25.37 | $25.37 | 23,385 |
| 2022-09-09 | $25.18 | $25.18 | $25.06 | $25.15 | $25.15 | 38,203 |
| 2022-09-08 | $24.70 | $24.77 | $24.66 | $24.72 | $24.72 | 7,916 |
| 2022-09-07 | $24.79 | $24.92 | $24.71 | $24.87 | $24.87 | 7,389 |
| 2022-09-06 | $24.84 | $24.84 | $24.72 | $24.72 | $24.72 | 1,227 |
| 2022-09-02 | $25.07 | $25.18 | $24.91 | $24.95 | $24.95 | 7,750 |
| 2022-09-01 | $24.95 | $25.13 | $24.92 | $25.13 | $25.13 | 1,373 |
| 2022-08-31 | $25.40 | $25.40 | $25.23 | $25.23 | $25.23 | 2,308 |
| 2022-08-30 | $25.42 | $25.42 | $25.08 | $25.14 | $25.14 | 8,885 |
| 2022-08-29 | $25.54 | $25.54 | $25.45 | $25.45 | $25.45 | 7,240 |
| 2022-08-26 | $25.96 | $26.04 | $25.49 | $25.50 | $25.50 | 14,580 |
| 2022-08-25 | $25.84 | $25.85 | $25.77 | $25.85 | $25.85 | 3,863 |
| 2022-08-24 | $25.22 | $25.46 | $25.22 | $25.38 | $25.38 | 1,485 |
| 2022-08-23 | $25.44 | $25.44 | $25.36 | $25.37 | $25.37 | 3,170 |
| 2022-08-22 | $25.41 | $25.42 | $25.29 | $25.37 | $25.37 | 4,490 |
| 2022-08-19 | $25.55 | $25.55 | $25.45 | $25.48 | $25.48 | 12,123 |
| 2022-08-18 | $25.74 | $25.82 | $25.69 | $25.72 | $25.72 | 28,261 |
| 2022-08-17 | $25.84 | $25.89 | $25.71 | $25.83 | $25.83 | 62,140 |
| 2022-08-16 | $25.90 | $25.93 | $25.85 | $25.89 | $25.89 | 70,657 |
| 2022-08-15 | $25.78 | $25.86 | $25.78 | $25.86 | $25.86 | 1,743 |
| 2022-08-12 | $25.73 | $25.95 | $25.73 | $25.95 | $25.95 | 51,642 |
| 2022-08-11 | $25.68 | $25.88 | $25.64 | $25.82 | $25.82 | 34,054 |
| 2022-08-10 | $25.35 | $25.56 | $25.35 | $25.56 | $25.56 | 13,736 |
| 2022-08-09 | $25.30 | $25.44 | $25.29 | $25.31 | $25.31 | 17,798 |
| 2022-08-08 | $25.38 | $25.59 | $25.38 | $25.46 | $25.46 | 71,194 |
| 2022-08-05 | $25.15 | $25.41 | $25.15 | $25.39 | $25.39 | 5,987 |
| 2022-08-04 | $25.31 | $25.47 | $25.31 | $25.42 | $25.42 | 24,192 |
| 2022-08-03 | $25.09 | $25.33 | $25.08 | $25.31 | $25.31 | 67,336 |
| 2022-08-02 | $24.92 | $25.25 | $24.92 | $25.10 | $25.10 | 16,759 |
| 2022-08-01 | $25.11 | $25.29 | $25.09 | $25.14 | $25.14 | 11,103 |
| 2022-07-29 | $25.22 | $25.32 | $25.18 | $25.31 | $25.31 | 3,806 |
| 2022-07-28 | $25.31 | $25.43 | $25.16 | $25.40 | $25.40 | 11,246 |
| 2022-07-27 | $25.16 | $25.51 | $25.16 | $25.45 | $25.45 | 6,793 |
| 2022-07-26 | $25.21 | $25.21 | $24.98 | $25.03 | $25.03 | 4,009 |
| 2022-07-25 | $25.13 | $25.21 | $25.13 | $25.20 | $25.20 | 7,409 |
| 2022-07-22 | $25.28 | $25.35 | $25.06 | $25.13 | $25.13 | 11,989 |
| 2022-07-21 | $25.28 | $25.39 | $25.21 | $25.38 | $25.38 | 4,804 |
| 2022-07-20 | $25.08 | $25.15 | $24.99 | $25.08 | $25.08 | 20,244 |
| 2022-07-19 | $25.03 | $25.19 | $25.03 | $25.18 | $25.18 | 6,236 |
| 2022-07-18 | $24.96 | $25.10 | $24.78 | $24.82 | $24.82 | 2,000 |
| 2022-07-15 | $24.58 | $24.69 | $24.48 | $24.65 | $24.65 | 57,525 |
| 2022-07-14 | $24.67 | $24.67 | $24.45 | $24.55 | $24.55 | 4,275 |
| 2022-07-13 | $24.48 | $24.77 | $24.48 | $24.66 | $24.66 | 15,730 |
| 2022-07-12 | $24.85 | $24.94 | $24.76 | $24.79 | $24.79 | 80,889 |
| 2022-07-11 | $25.00 | $25.00 | $24.80 | $24.88 | $24.88 | 6,781 |
| 2022-07-08 | $25.26 | $25.46 | $25.26 | $25.37 | $25.37 | 8,714 |
| 2022-07-07 | $25.38 | $25.55 | $25.38 | $25.41 | $25.41 | 13,362 |
| 2022-07-06 | $24.87 | $25.09 | $24.85 | $24.98 | $24.98 | 6,257 |
| 2022-07-05 | $24.75 | $25.11 | $24.75 | $25.09 | $25.09 | 27,332 |
| 2022-07-01 | $25.40 | $25.51 | $25.22 | $25.51 | $25.28 | 59,540 |
| 2022-06-30 | $25.45 | $25.62 | $25.26 | $25.59 | $25.36 | 42,815 |
| 2022-06-29 | $25.68 | $25.76 | $25.68 | $25.71 | $25.48 | 5,662 |
| 2022-06-28 | $26.04 | $26.15 | $25.75 | $25.79 | $25.56 | 32,562 |
| 2022-06-27 | $25.87 | $25.90 | $25.75 | $25.80 | $25.57 | 10,002 |
| 2022-06-24 | $25.53 | $25.85 | $25.50 | $25.84 | $25.61 | 74,198 |
| 2022-06-23 | $25.31 | $25.34 | $25.11 | $25.31 | $25.08 | 10,038 |
| 2022-06-22 | $25.19 | $25.35 | $25.14 | $25.23 | $25.00 | 47,450 |
| 2022-06-21 | $25.57 | $25.72 | $25.57 | $25.60 | $25.37 | 28,738 |
| 2022-06-17 | $25.39 | $25.39 | $25.18 | $25.22 | $24.99 | 71,363 |
| 2022-06-16 | $25.19 | $25.19 | $24.87 | $25.00 | $24.78 | 194,031 |
| 2022-06-15 | $25.66 | $26.02 | $25.66 | $25.83 | $25.60 | 53,793 |
| 2022-06-14 | $25.45 | $25.66 | $25.40 | $25.58 | $25.34 | 50,296 |
| 2022-06-13 | $25.33 | $25.57 | $25.16 | $25.31 | $25.08 | 143,619 |
| 2022-06-10 | $26.10 | $26.11 | $25.94 | $26.08 | $25.85 | 99,589 |
| 2022-06-09 | $26.55 | $26.62 | $26.18 | $26.18 | $25.94 | 71,014 |
| 2022-06-08 | $26.64 | $26.79 | $26.64 | $26.69 | $26.45 | 13,386 |
| 2022-06-07 | $26.48 | $26.66 | $26.44 | $26.64 | $26.40 | 11,617 |
| 2022-06-06 | $26.70 | $26.78 | $26.43 | $26.50 | $26.26 | 18,757 |
| 2022-06-03 | $26.46 | $26.46 | $26.19 | $26.23 | $25.99 | 73,721 |
| 2022-06-02 | $26.35 | $26.71 | $26.35 | $26.71 | $26.47 | 6,002 |
| 2022-06-01 | $26.54 | $26.54 | $26.20 | $26.27 | $26.03 | 22,238 |
| 2022-05-31 | $26.61 | $26.61 | $26.41 | $26.43 | $26.19 | 21,448 |
| 2022-05-27 | $25.76 | $26.02 | $25.76 | $26.01 | $25.78 | 21,265 |
| 2022-05-26 | $25.40 | $25.93 | $25.40 | $25.87 | $25.64 | 42,337 |
| 2022-05-25 | $25.37 | $25.45 | $25.27 | $25.44 | $25.21 | 41,540 |
| 2022-05-24 | $25.33 | $25.33 | $25.10 | $25.28 | $25.05 | 419,021 |
| 2022-05-23 | $25.69 | $25.87 | $25.62 | $25.87 | $25.64 | 79,797 |
| 2022-05-20 | $25.85 | $25.85 | $25.43 | $25.62 | $25.39 | 51,792 |
| 2022-05-19 | $25.29 | $25.72 | $25.29 | $25.58 | $25.35 | 16,476 |
| 2022-05-18 | $25.61 | $25.71 | $25.27 | $25.27 | $25.04 | 30,548 |
| 2022-05-17 | $25.90 | $25.90 | $25.69 | $25.83 | $25.60 | 21,791 |
| 2022-05-16 | $25.23 | $25.40 | $25.23 | $25.33 | $25.10 | 14,227 |
| 2022-05-13 | $25.02 | $25.47 | $25.02 | $25.46 | $25.23 | 19,064 |
| 2022-05-12 | $24.74 | $25.04 | $24.59 | $24.82 | $24.60 | 57,083 |
| 2022-05-11 | $25.16 | $25.30 | $24.89 | $24.94 | $24.72 | 27,776 |
| 2022-05-10 | $25.27 | $25.27 | $24.90 | $25.11 | $24.88 | 45,561 |
| 2022-05-09 | $25.30 | $25.35 | $24.95 | $25.05 | $24.82 | 14,671 |
| 2022-05-06 | $25.75 | $25.78 | $25.50 | $25.69 | $25.46 | 95,599 |
| 2022-05-05 | $26.21 | $26.21 | $25.69 | $25.86 | $25.63 | 78,833 |
| 2022-05-04 | $26.25 | $26.72 | $26.19 | $26.69 | $26.45 | 6,284 |
| 2022-05-03 | $26.56 | $26.61 | $26.46 | $26.61 | $26.37 | 21,036 |
| 2022-05-02 | $26.37 | $26.53 | $26.22 | $26.53 | $26.29 | 6,502 |
| 2022-04-29 | $26.69 | $26.83 | $26.46 | $26.46 | $26.22 | 10,183 |
| 2022-04-28 | $26.35 | $26.37 | $26.02 | $26.35 | $26.11 | 64,131 |
| 2022-04-27 | $25.79 | $26.09 | $25.79 | $26.05 | $25.82 | 26,385 |
| 2022-04-26 | $25.92 | $26.03 | $25.63 | $25.63 | $25.40 | 125,677 |
| 2022-04-25 | $25.80 | $26.21 | $25.80 | $26.18 | $25.94 | 105,894 |
| 2022-04-22 | $26.45 | $26.60 | $26.30 | $26.31 | $26.07 | 15,470 |
| 2022-04-21 | $26.78 | $26.78 | $26.29 | $26.37 | $26.13 | 14,865 |
| 2022-04-20 | $26.98 | $26.98 | $26.77 | $26.79 | $26.55 | 82,450 |
| 2022-04-19 | $26.77 | $26.99 | $26.77 | $26.99 | $26.75 | 10,659 |
| 2022-04-18 | $26.96 | $27.19 | $26.94 | $27.10 | $26.86 | 39,623 |
| 2022-04-14 | $27.23 | $27.23 | $27.06 | $27.06 | $26.82 | 26,883 |
| 2022-04-13 | $27.29 | $27.39 | $27.24 | $27.37 | $27.12 | 22,403 |
| 2022-04-12 | $27.28 | $27.36 | $27.04 | $27.06 | $26.82 | 32,679 |
| 2022-04-11 | $27.20 | $27.39 | $27.13 | $27.20 | $26.96 | 178,812 |
| 2022-04-08 | $27.54 | $27.68 | $27.49 | $27.50 | $27.25 | 58,562 |
| 2022-04-07 | $27.55 | $27.59 | $27.44 | $27.46 | $27.21 | 39,993 |
| 2022-04-06 | $27.74 | $27.74 | $27.66 | $27.69 | $27.45 | 104,066 |
| 2022-04-05 | $28.23 | $28.24 | $27.94 | $27.94 | $27.68 | 2,030 |
| 2022-04-04 | $28.36 | $28.46 | $28.35 | $28.46 | $28.20 | 14,635 |
| 2022-04-01 | $28.02 | $28.12 | $27.85 | $27.99 | $27.74 | 11,030 |
| 2022-03-31 | $27.78 | $27.78 | $27.51 | $27.51 | $27.26 | 7,048 |
| 2022-03-30 | $27.83 | $28.03 | $27.82 | $27.85 | $27.60 | 21,705 |
| 2022-03-29 | $27.91 | $28.05 | $27.89 | $28.03 | $27.78 | 84,678 |
| 2022-03-28 | $27.62 | $27.74 | $27.55 | $27.74 | $27.49 | 11,014 |
| 2022-03-25 | $27.51 | $27.58 | $27.42 | $27.56 | $27.31 | 12,650 |
| 2022-03-24 | $27.71 | $27.85 | $27.58 | $27.85 | $27.60 | 60,589 |
| 2022-03-23 | $27.52 | $27.89 | $27.52 | $27.61 | $27.36 | 65,516 |
| 2022-03-22 | $27.69 | $27.88 | $27.69 | $27.88 | $27.63 | 15,724 |
| 2022-03-21 | $27.61 | $27.61 | $27.17 | $27.37 | $27.12 | 19,597 |
| 2022-03-18 | $27.20 | $27.80 | $27.06 | $27.73 | $27.48 | 35,107 |
| 2022-03-17 | $27.10 | $27.32 | $27.04 | $27.29 | $27.04 | 12,715 |
| 2022-03-16 | $26.69 | $27.70 | $26.69 | $27.68 | $27.43 | 84,050 |
| 2022-03-15 | $25.63 | $25.73 | $25.55 | $25.71 | $25.48 | 13,623 |
| 2022-03-14 | $25.97 | $25.99 | $25.59 | $25.68 | $25.45 | 30,300 |
| 2022-03-11 | $26.88 | $26.88 | $26.25 | $26.27 | $26.03 | 46,513 |
| 2022-03-10 | $26.64 | $26.78 | $26.46 | $26.78 | $26.54 | 117,857 |
| 2022-03-09 | $26.71 | $27.17 | $26.71 | $27.09 | $26.85 | 11,583 |
| 2022-03-08 | $26.50 | $26.75 | $26.42 | $26.55 | $26.31 | 8,865 |
| 2022-03-07 | $27.11 | $27.11 | $26.50 | $26.87 | $26.63 | 19,622 |
| 2022-03-04 | $27.50 | $27.51 | $27.31 | $27.41 | $27.16 | 24,474 |
| 2022-03-03 | $28.06 | $28.06 | $27.81 | $27.81 | $27.56 | 7,723 |
| 2022-03-02 | $28.33 | $28.41 | $28.18 | $28.23 | $27.98 | 430,739 |
| 2022-03-01 | $28.62 | $28.64 | $28.10 | $28.18 | $27.93 | 12,297 |
| 2022-02-28 | $28.12 | $28.66 | $28.12 | $28.62 | $28.36 | 97,598 |
| 2022-02-25 | $28.35 | $28.67 | $28.11 | $28.67 | $28.41 | 7,667 |
| 2022-02-24 | $27.65 | $28.16 | $27.33 | $28.16 | $27.91 | 16,839 |
| 2022-02-23 | $28.93 | $28.97 | $28.54 | $28.57 | $28.31 | 11,606 |
| 2022-02-22 | $28.77 | $28.98 | $28.75 | $28.93 | $28.67 | 75,220 |
| 2022-02-18 | $29.37 | $29.45 | $29.28 | $29.30 | $29.04 | 3,363 |
| 2022-02-17 | $29.82 | $29.84 | $29.56 | $29.62 | $29.35 | 4,841 |
| 2022-02-16 | $29.57 | $30.04 | $29.57 | $29.94 | $29.67 | 5,082 |
| 2022-02-15 | $29.67 | $29.87 | $29.56 | $29.87 | $29.60 | 6,098 |
| 2022-02-14 | $29.30 | $29.42 | $29.18 | $29.22 | $28.96 | 29,519 |
| 2022-02-11 | $29.90 | $29.98 | $29.51 | $29.55 | $29.28 | 50,016 |
| 2022-02-10 | $29.88 | $30.13 | $29.88 | $29.92 | $29.65 | 7,114 |
| 2022-02-09 | $29.95 | $30.02 | $29.92 | $30.02 | $29.75 | 12,328 |
| 2022-02-08 | $29.35 | $29.60 | $29.35 | $29.60 | $29.33 | 4,297 |
| 2022-02-07 | $29.29 | $29.51 | $29.27 | $29.33 | $29.06 | 7,404 |
| 2022-02-04 | $29.31 | $29.49 | $29.22 | $29.40 | $29.14 | 3,734 |
| 2022-02-03 | $29.20 | $29.43 | $29.20 | $29.34 | $29.08 | 14,367 |
| 2022-02-02 | $29.62 | $29.71 | $29.58 | $29.67 | $29.40 | 8,389 |
| 2022-02-01 | $29.60 | $29.69 | $29.48 | $29.69 | $29.42 | 36,142 |
| 2022-01-31 | $29.23 | $29.58 | $29.22 | $29.58 | $29.31 | 14,535 |
| 2022-01-28 | $28.60 | $28.80 | $28.39 | $28.71 | $28.45 | 21,569 |
| 2022-01-27 | $28.81 | $28.92 | $28.61 | $28.65 | $28.39 | 84,490 |
| 2022-01-26 | $29.24 | $29.30 | $28.83 | $28.88 | $28.62 | 26,121 |
| 2022-01-25 | $29.16 | $29.34 | $28.90 | $29.19 | $28.93 | 57,891 |
| 2022-01-24 | $29.08 | $29.24 | $28.84 | $29.24 | $28.98 | 13,357 |
| 2022-01-21 | $30.00 | $30.00 | $29.57 | $29.58 | $29.32 | 25,165 |
| 2022-01-20 | $30.14 | $30.37 | $29.98 | $29.98 | $29.71 | 33,310 |
| 2022-01-19 | $30.01 | $30.01 | $29.78 | $29.82 | $29.55 | 153,830 |
| 2022-01-18 | $29.90 | $29.90 | $29.72 | $29.80 | $29.53 | 17,095 |
| 2022-01-14 | $30.17 | $30.27 | $30.06 | $30.27 | $30.00 | 15,322 |
| 2022-01-13 | $30.44 | $30.48 | $30.16 | $30.18 | $29.91 | 1,381,135 |
| 2022-01-12 | $30.60 | $30.68 | $30.44 | $30.65 | $30.37 | 200,510 |
| 2022-01-11 | $29.70 | $30.26 | $29.70 | $30.23 | $29.96 | 81,194 |
| 2022-01-10 | $29.64 | $29.64 | $29.48 | $29.63 | $29.36 | 9,558 |
| 2022-01-07 | $29.58 | $29.69 | $29.47 | $29.69 | $29.42 | 11,433 |
| 2022-01-06 | $29.47 | $29.60 | $29.45 | $29.46 | $29.19 | 10,718 |
| 2022-01-05 | $29.68 | $29.75 | $29.29 | $29.29 | $29.03 | 12,147 |
| 2022-01-04 | $29.88 | $29.88 | $29.69 | $29.77 | $29.50 | 9,984 |
| 2022-01-03 | $29.80 | $29.85 | $29.67 | $29.81 | $29.54 | 11,022 |
| 2021-12-31 | $29.80 | $29.84 | $29.61 | $29.61 | $29.34 | 23,035 |
| 2021-12-30 | $29.51 | $29.78 | $29.51 | $29.77 | $29.50 | 31,963 |
| 2021-12-29 | $29.44 | $29.44 | $29.28 | $29.39 | $29.11 | 4,854 |
| 2021-12-28 | $29.61 | $29.67 | $29.49 | $29.51 | $29.23 | 34,453 |
| 2021-12-27 | $29.60 | $29.67 | $29.57 | $29.61 | $29.33 | 12,830 |
| 2021-12-23 | $29.36 | $29.58 | $29.36 | $29.55 | $29.27 | 8,290 |
| 2021-12-22 | $29.51 | $29.87 | $29.51 | $29.86 | $29.17 | 26,453 |
| 2021-12-21 | $29.35 | $29.81 | $29.35 | $29.81 | $29.12 | 42,854 |
| 2021-12-20 | $29.40 | $29.40 | $29.19 | $29.36 | $28.68 | 13,535 |
| 2021-12-17 | $29.54 | $29.86 | $29.54 | $29.77 | $29.08 | 22,178 |
| 2021-12-16 | $30.13 | $30.13 | $29.88 | $29.93 | $29.24 | 14,608 |
| 2021-12-15 | $29.76 | $29.95 | $29.58 | $29.93 | $29.23 | 251,236 |
| 2021-12-14 | $29.75 | $30.03 | $29.75 | $30.00 | $29.30 | 21,909 |
| 2021-12-13 | $30.18 | $30.18 | $29.89 | $29.95 | $29.26 | 17,531 |
| 2021-12-10 | $30.60 | $30.60 | $30.40 | $30.44 | $29.73 | 9,268 |
| 2021-12-09 | $30.39 | $30.45 | $30.30 | $30.37 | $29.66 | 11,002 |
| 2021-12-08 | $30.28 | $30.53 | $30.28 | $30.45 | $29.74 | 6,365 |
| 2021-12-07 | $30.83 | $31.10 | $30.33 | $30.43 | $29.72 | 14,163 |
| 2021-12-06 | $29.89 | $30.03 | $29.89 | $30.03 | $29.33 | 25,942 |
| 2021-12-03 | $30.08 | $30.08 | $29.67 | $29.70 | $29.01 | 9,968 |
| 2021-12-02 | $30.02 | $30.46 | $30.02 | $30.26 | $29.56 | 163,861 |
| 2021-12-01 | $29.87 | $30.22 | $29.75 | $29.75 | $29.06 | 12,272 |
| 2021-11-30 | $29.65 | $29.83 | $29.48 | $29.62 | $28.93 | 49,171 |
| 2021-11-29 | $29.97 | $29.98 | $29.79 | $29.80 | $29.11 | 12,606 |
| 2021-11-26 | $29.82 | $29.82 | $29.55 | $29.79 | $29.10 | 26,936 |
| 2021-11-24 | $30.53 | $30.60 | $30.38 | $30.57 | $29.87 | 4,605 |
| 2021-11-23 | $30.85 | $30.85 | $30.56 | $30.71 | $30.00 | 72,122 |
| 2021-11-22 | $30.90 | $30.90 | $30.70 | $30.70 | $29.99 | 8,515 |
| 2021-11-19 | $31.00 | $31.00 | $30.88 | $30.88 | $30.16 | 3,950 |
| 2021-11-18 | $30.95 | $30.95 | $30.79 | $30.83 | $30.12 | 6,838 |
| 2021-11-17 | $31.21 | $31.32 | $31.15 | $31.26 | $30.53 | 152,423 |
| 2021-11-16 | $31.30 | $31.42 | $31.29 | $31.42 | $30.69 | 53,254 |
| 2021-11-15 | $31.32 | $31.37 | $31.23 | $31.29 | $30.56 | 7,908 |
| 2021-11-12 | $31.36 | $31.38 | $31.24 | $31.36 | $30.64 | 8,100 |
| 2021-11-11 | $31.23 | $31.38 | $31.20 | $31.34 | $30.61 | 41,970 |
| 2021-11-10 | $30.92 | $31.07 | $30.71 | $30.85 | $30.13 | 60,405 |
| 2021-11-09 | $30.84 | $30.89 | $30.77 | $30.82 | $30.11 | 38,678 |
| 2021-11-08 | $30.86 | $31.03 | $30.86 | $31.00 | $30.28 | 9,307 |
| 2021-11-05 | $30.89 | $30.91 | $30.62 | $30.76 | $30.05 | 16,139 |
| 2021-11-04 | $31.11 | $31.11 | $30.65 | $30.84 | $30.12 | 18,939 |
| 2021-11-03 | $30.73 | $30.97 | $30.68 | $30.97 | $30.25 | 26,142 |
| 2021-11-02 | $30.78 | $30.85 | $30.73 | $30.75 | $30.04 | 20,867 |
| 2021-11-01 | $30.86 | $31.11 | $30.86 | $31.10 | $30.38 | 20,939 |
| 2021-10-29 | $30.70 | $30.74 | $30.58 | $30.74 | $30.03 | 5,822 |
| 2021-10-28 | $30.92 | $31.08 | $30.92 | $31.08 | $30.36 | 7,561 |
| 2021-10-27 | $31.29 | $31.30 | $31.11 | $31.11 | $30.39 | 10,464 |
| 2021-10-26 | $31.54 | $31.60 | $31.26 | $31.28 | $30.55 | 32,658 |
| 2021-10-25 | $31.45 | $31.54 | $31.45 | $31.52 | $30.78 | 9,027 |
| 2021-10-22 | $31.57 | $31.63 | $31.32 | $31.38 | $30.66 | 20,534 |
| 2021-10-21 | $31.37 | $31.52 | $31.37 | $31.49 | $30.76 | 19,629 |
| 2021-10-20 | $31.75 | $31.75 | $31.59 | $31.61 | $30.88 | 5,507 |
| 2021-10-19 | $31.50 | $31.70 | $31.50 | $31.68 | $30.95 | 4,195 |
| 2021-10-18 | $31.18 | $31.41 | $31.18 | $31.35 | $30.62 | 21,407 |
| 2021-10-15 | $31.03 | $31.39 | $31.03 | $31.36 | $30.63 | 5,163 |
| 2021-10-14 | $31.00 | $31.06 | $30.97 | $31.05 | $30.33 | 4,315 |
| 2021-10-13 | $30.98 | $31.07 | $30.80 | $31.02 | $30.30 | 19,318 |
| 2021-10-12 | $30.96 | $30.96 | $30.64 | $30.67 | $29.96 | 5,617 |
| 2021-10-11 | $30.99 | $31.07 | $30.81 | $30.81 | $30.09 | 12,592 |
| 2021-10-08 | $30.79 | $30.92 | $30.74 | $30.90 | $30.18 | 23,363 |
| 2021-10-07 | $30.58 | $30.82 | $30.53 | $30.75 | $30.04 | 39,738 |
| 2021-10-06 | $29.84 | $30.21 | $29.84 | $30.19 | $29.49 | 33,849 |
| 2021-10-05 | $30.18 | $30.39 | $30.15 | $30.32 | $29.62 | 16,179 |
| 2021-10-04 | $30.02 | $30.02 | $29.80 | $29.90 | $29.21 | 20,971 |
| 2021-10-01 | $30.23 | $30.46 | $30.20 | $30.37 | $29.67 | 7,132 |
| 2021-09-30 | $30.65 | $30.68 | $30.48 | $30.49 | $29.78 | 6,951 |
| 2021-09-29 | $30.37 | $30.54 | $30.28 | $30.28 | $29.58 | 8,158 |
| 2021-09-28 | $30.63 | $30.63 | $30.42 | $30.45 | $29.74 | 41,362 |
| 2021-09-27 | $30.49 | $30.85 | $30.49 | $30.83 | $30.11 | 12,002 |
| 2021-09-24 | $30.56 | $30.65 | $30.48 | $30.53 | $29.82 | 31,981 |
| 2021-09-23 | $30.77 | $30.99 | $30.74 | $30.93 | $30.21 | 6,418 |
| 2021-09-22 | $30.82 | $30.98 | $30.73 | $30.81 | $30.10 | 43,628 |
| 2021-09-21 | $30.40 | $30.48 | $30.32 | $30.43 | $29.72 | 6,036 |
| 2021-09-20 | $30.25 | $30.39 | $29.99 | $30.19 | $29.49 | 19,961 |
| 2021-09-17 | $30.99 | $31.03 | $30.85 | $30.98 | $30.26 | 11,637 |
| 2021-09-16 | $30.88 | $30.96 | $30.77 | $30.93 | $30.21 | 5,174 |
| 2021-09-15 | $31.05 | $31.21 | $31.04 | $31.21 | $30.48 | 23,124 |
| 2021-09-14 | $31.38 | $31.38 | $31.18 | $31.22 | $30.50 | 64,231 |
| 2021-09-13 | $31.39 | $31.63 | $31.39 | $31.55 | $30.81 | 46,256 |
| 2021-09-10 | $31.65 | $31.65 | $31.44 | $31.45 | $30.72 | 25,313 |
| 2021-09-09 | $31.55 | $31.55 | $31.39 | $31.51 | $30.78 | 33,609 |
| 2021-09-08 | $31.66 | $31.66 | $31.58 | $31.63 | $30.90 | 2,740 |
| 2021-09-07 | $31.88 | $32.02 | $31.88 | $31.94 | $31.20 | 6,396 |
| 2021-09-03 | $31.51 | $31.70 | $31.51 | $31.69 | $30.96 | 30,679 |
| 2021-09-02 | $31.63 | $31.70 | $31.46 | $31.46 | $30.73 | 217,346 |
| 2021-09-01 | $31.56 | $31.81 | $31.56 | $31.81 | $31.07 | 44,096 |
| 2021-08-31 | $31.29 | $31.40 | $31.29 | $31.40 | $30.67 | 2,839 |
| 2021-08-30 | $30.89 | $31.04 | $30.86 | $30.98 | $30.26 | 5,009 |
| 2021-08-27 | $30.81 | $30.96 | $30.80 | $30.93 | $30.21 | 8,017 |
| 2021-08-26 | $30.79 | $30.81 | $30.68 | $30.69 | $29.98 | 6,161 |
| 2021-08-25 | $30.87 | $31.00 | $30.87 | $30.98 | $30.26 | 2,680 |
| 2021-08-24 | $30.74 | $31.00 | $30.74 | $30.98 | $30.26 | 50,967 |
| 2021-08-23 | $30.10 | $30.41 | $30.10 | $30.40 | $29.69 | 4,678 |
| 2021-08-20 | $29.90 | $30.06 | $29.90 | $30.04 | $29.34 | 12,712 |
| 2021-08-19 | $29.97 | $30.12 | $29.91 | $30.05 | $29.35 | 32,133 |
| 2021-08-18 | $30.72 | $30.75 | $30.44 | $30.46 | $29.75 | 14,525 |
| 2021-08-17 | $30.50 | $30.54 | $30.26 | $30.36 | $29.66 | 61,508 |
| 2021-08-16 | $30.83 | $30.89 | $30.79 | $30.89 | $30.17 | 22,990 |
| 2021-08-13 | $31.16 | $31.16 | $31.03 | $31.13 | $30.40 | 21,553 |
| 2021-08-12 | $31.38 | $31.38 | $31.17 | $31.27 | $30.55 | 69,518 |
| 2021-08-11 | $31.54 | $31.54 | $31.41 | $31.51 | $30.78 | 3,142 |
| 2021-08-10 | $31.67 | $31.67 | $31.35 | $31.44 | $30.71 | 5,914 |
| 2021-08-09 | $31.39 | $31.47 | $31.36 | $31.39 | $30.66 | 4,643 |
| 2021-08-06 | $31.22 | $31.22 | $31.11 | $31.17 | $30.45 | 8,042 |
| 2021-08-05 | $31.33 | $31.44 | $31.33 | $31.40 | $30.67 | 8,772 |
| 2021-08-04 | $31.40 | $31.61 | $31.40 | $31.42 | $30.69 | 57,371 |
| 2021-08-03 | $31.02 | $31.33 | $31.02 | $31.29 | $30.57 | 14,884 |
| 2021-08-02 | $31.18 | $31.27 | $31.12 | $31.19 | $30.47 | 5,653 |
| 2021-07-30 | $30.75 | $31.06 | $30.75 | $30.96 | $30.24 | 12,119 |
| 2021-07-29 | $31.17 | $31.21 | $31.03 | $31.13 | $30.41 | 16,572 |
| 2021-07-28 | $30.84 | $31.15 | $30.84 | $31.14 | $30.41 | 5,919 |
| 2021-07-27 | $30.24 | $30.40 | $30.08 | $30.40 | $29.69 | 232,934 |
| 2021-07-26 | $30.98 | $31.02 | $30.89 | $30.93 | $30.21 | 44,605 |
| 2021-07-23 | $31.60 | $31.69 | $31.47 | $31.61 | $30.88 | 11,016 |
| 2021-07-22 | $32.06 | $32.06 | $31.94 | $32.04 | $31.30 | 17,753 |
| 2021-07-21 | $31.83 | $31.98 | $31.74 | $31.98 | $31.24 | 4,632 |
| 2021-07-20 | $31.70 | $31.91 | $31.60 | $31.85 | $31.11 | 16,650 |
| 2021-07-19 | $31.65 | $31.71 | $31.59 | $31.71 | $30.97 | 10,550 |
| 2021-07-16 | $32.37 | $32.40 | $32.09 | $32.10 | $31.36 | 14,746 |
| 2021-07-15 | $32.48 | $32.50 | $32.37 | $32.37 | $31.62 | 2,673 |
| 2021-07-14 | $32.72 | $32.72 | $32.32 | $32.36 | $31.61 | 29,345 |
| 2021-07-13 | $32.35 | $32.37 | $32.26 | $32.27 | $31.52 | 3,436 |
| 2021-07-12 | $32.08 | $32.17 | $31.98 | $32.10 | $31.36 | 6,948 |
| 2021-07-09 | $31.94 | $32.18 | $31.94 | $32.16 | $31.41 | 5,201 |
| 2021-07-08 | $31.77 | $31.82 | $31.64 | $31.77 | $31.03 | 10,576 |
| 2021-07-07 | $32.45 | $32.45 | $32.31 | $32.41 | $31.66 | 1,326 |
| 2021-07-06 | $32.29 | $32.37 | $32.19 | $32.27 | $31.52 | 6,916 |
| 2021-07-02 | $32.61 | $32.75 | $32.61 | $32.75 | $31.99 | 3,786 |
| 2021-07-01 | $33.02 | $33.02 | $32.83 | $32.95 | $32.04 | 3,704 |
| 2021-06-30 | $33.07 | $33.09 | $33.04 | $33.05 | $32.15 | 9,521 |
| 2021-06-29 | $33.11 | $33.22 | $33.05 | $33.21 | $32.30 | 6,817 |
| 2021-06-28 | $33.24 | $33.24 | $33.15 | $33.21 | $32.30 | 34,694 |
| 2021-06-25 | $33.10 | $33.15 | $33.05 | $33.15 | $32.24 | 5,018 |
| 2021-06-24 | $32.84 | $32.99 | $32.84 | $32.98 | $32.07 | 48,237 |
| 2021-06-23 | $32.81 | $32.81 | $32.69 | $32.69 | $31.79 | 14,995 |
| 2021-06-22 | $32.58 | $32.58 | $32.45 | $32.50 | $31.61 | 4,101 |
| 2021-06-21 | $32.36 | $32.67 | $32.36 | $32.63 | $31.73 | 20,463 |
| 2021-06-18 | $32.71 | $32.71 | $32.48 | $32.52 | $31.63 | 42,398 |
| 2021-06-17 | $32.81 | $32.83 | $32.72 | $32.81 | $31.91 | 8,369 |
| 2021-06-16 | $32.73 | $32.75 | $32.39 | $32.50 | $31.60 | 7,077 |
| 2021-06-15 | $32.99 | $32.99 | $32.72 | $32.74 | $31.84 | 2,485 |
| 2021-06-14 | $32.89 | $33.09 | $32.89 | $33.09 | $32.18 | 9,745 |
| 2021-06-11 | $32.82 | $32.89 | $32.79 | $32.82 | $31.92 | 48,310 |
| 2021-06-10 | $32.91 | $32.98 | $32.91 | $32.92 | $32.02 | 5,009 |
| 2021-06-09 | $32.84 | $32.84 | $32.72 | $32.72 | $31.82 | 15,888 |
| 2021-06-08 | $32.99 | $32.99 | $32.71 | $32.78 | $31.88 | 95,387 |
| 2021-06-07 | $33.10 | $33.10 | $32.80 | $32.97 | $32.07 | 46,079 |
| 2021-06-04 | $33.08 | $33.13 | $33.04 | $33.08 | $32.17 | 13,485 |
| 2021-06-03 | $32.84 | $32.87 | $32.82 | $32.86 | $31.96 | 17,975 |
| 2021-06-02 | $33.19 | $33.22 | $33.12 | $33.19 | $32.27 | 8,259 |
| 2021-06-01 | $33.32 | $33.32 | $33.09 | $33.23 | $32.32 | 8,754 |
| 2021-05-28 | $32.56 | $32.62 | $32.56 | $32.59 | $31.69 | 4,292 |
| 2021-05-27 | $32.49 | $32.49 | $32.41 | $32.44 | $31.55 | 15,694 |
| 2021-05-26 | $32.39 | $32.48 | $32.37 | $32.40 | $31.51 | 14,078 |
| 2021-05-25 | $32.74 | $32.74 | $32.23 | $32.25 | $31.36 | 8,291 |
| 2021-05-24 | $31.92 | $32.04 | $31.92 | $31.92 | $31.04 | 2,948 |
| 2021-05-21 | $31.86 | $31.91 | $31.67 | $31.70 | $30.83 | 5,582 |
| 2021-05-20 | $32.16 | $32.16 | $32.03 | $32.07 | $31.19 | 8,569 |
| 2021-05-19 | $31.73 | $31.96 | $31.69 | $31.94 | $31.06 | 7,275 |
| 2021-05-18 | $31.82 | $32.18 | $31.82 | $32.05 | $31.17 | 7,239 |
| 2021-05-17 | $31.55 | $31.66 | $31.55 | $31.65 | $30.78 | 5,117 |
| 2021-05-14 | $30.45 | $31.70 | $30.45 | $31.66 | $30.79 | 14,874 |
| 2021-05-13 | $31.31 | $31.40 | $31.16 | $31.19 | $30.34 | 11,565 |
| 2021-05-12 | $31.61 | $31.64 | $31.21 | $31.21 | $30.35 | 16,443 |
| 2021-05-11 | $31.50 | $31.96 | $31.27 | $31.91 | $31.04 | 77,969 |
| 2021-05-10 | $32.15 | $32.25 | $31.94 | $31.94 | $31.06 | 29,115 |
| 2021-05-07 | $32.63 | $32.67 | $32.44 | $32.54 | $31.64 | 14,295 |
| 2021-05-06 | $32.31 | $32.35 | $32.19 | $32.35 | $31.46 | 7,516 |
| 2021-05-05 | $32.32 | $32.32 | $32.18 | $32.18 | $31.29 | 4,500 |
| 2021-05-04 | $32.25 | $32.25 | $31.91 | $32.07 | $31.19 | 8,683 |
| 2021-05-03 | $32.17 | $32.41 | $32.17 | $32.32 | $31.43 | 17,408 |
| 2021-04-30 | $32.47 | $32.47 | $32.28 | $32.34 | $31.45 | 11,456 |
| 2021-04-29 | $32.66 | $32.80 | $32.55 | $32.80 | $31.90 | 9,425 |
| 2021-04-28 | $32.97 | $33.00 | $32.88 | $32.88 | $31.98 | 11,600 |
| 2021-04-27 | $32.71 | $32.76 | $32.65 | $32.66 | $31.76 | 5,784 |
| 2021-04-26 | $32.75 | $32.75 | $32.60 | $32.63 | $31.73 | 7,791 |
| 2021-04-23 | $32.69 | $32.80 | $32.66 | $32.75 | $31.85 | 5,403 |
| 2021-04-22 | $32.57 | $32.57 | $32.20 | $32.32 | $31.43 | 103,654 |
| 2021-04-21 | $32.34 | $32.52 | $32.19 | $32.44 | $31.55 | 45,158 |
| 2021-04-20 | $32.67 | $32.67 | $32.26 | $32.35 | $31.46 | 14,058 |
| 2021-04-19 | $32.56 | $32.56 | $32.49 | $32.52 | $31.63 | 6,388 |
| 2021-04-16 | $32.71 | $32.72 | $32.58 | $32.63 | $31.73 | 21,050 |
| 2021-04-15 | $32.65 | $32.65 | $32.53 | $32.61 | $31.72 | 6,380 |
| 2021-04-14 | $32.60 | $32.60 | $32.39 | $32.40 | $31.51 | 10,576 |
| 2021-04-13 | $32.33 | $32.42 | $32.33 | $32.36 | $31.47 | 4,469 |
| 2021-04-12 | $32.12 | $32.24 | $32.12 | $32.19 | $31.31 | 4,322 |
| 2021-04-09 | $32.28 | $32.38 | $32.28 | $32.36 | $31.47 | 20,186 |
| 2021-04-08 | $32.68 | $32.76 | $32.60 | $32.60 | $31.71 | 20,954 |
| 2021-04-07 | $32.25 | $32.39 | $32.25 | $32.31 | $31.42 | 29,796 |
| 2021-04-06 | $32.65 | $33.01 | $32.65 | $32.88 | $31.97 | 136,853 |
| 2021-04-05 | $32.87 | $32.87 | $32.62 | $32.66 | $31.76 | 11,817 |
| 2021-04-01 | $32.87 | $32.87 | $32.57 | $32.61 | $31.72 | 61,840 |
| 2021-03-31 | $32.02 | $32.27 | $31.99 | $32.25 | $31.36 | 32,407 |
| 2021-03-30 | $32.14 | $32.21 | $31.97 | $32.16 | $31.28 | 11,969 |
| 2021-03-29 | $32.07 | $32.07 | $31.93 | $31.98 | $31.10 | 20,025 |
| 2021-03-26 | $31.51 | $32.21 | $31.51 | $32.21 | $31.33 | 15,460 |
| 2021-03-25 | $31.15 | $31.47 | $31.15 | $31.38 | $30.52 | 82,060 |
| 2021-03-24 | $31.92 | $31.92 | $31.23 | $31.26 | $30.40 | 14,968 |
| 2021-03-23 | $31.97 | $32.11 | $31.88 | $31.93 | $31.05 | 8,802 |
| 2021-03-22 | $32.42 | $32.53 | $32.28 | $32.38 | $31.49 | 24,291 |
| 2021-03-19 | $32.24 | $32.57 | $32.24 | $32.54 | $31.65 | 5,261 |
| 2021-03-18 | $32.40 | $32.49 | $32.17 | $32.24 | $31.36 | 19,826 |
| 2021-03-17 | $32.49 | $32.85 | $32.29 | $32.69 | $31.79 | 11,538 |
| 2021-03-16 | $32.59 | $32.78 | $32.59 | $32.72 | $31.82 | 4,695 |
| 2021-03-15 | $32.38 | $32.63 | $32.38 | $32.61 | $31.72 | 27,251 |
| 2021-03-12 | $32.53 | $32.53 | $32.26 | $32.47 | $31.58 | 10,901 |
| 2021-03-11 | $32.86 | $33.03 | $32.77 | $32.98 | $32.07 | 7,914 |
| 2021-03-10 | $32.59 | $32.59 | $32.11 | $32.20 | $31.32 | 13,338 |
| 2021-03-09 | $31.99 | $32.55 | $31.99 | $32.46 | $31.57 | 10,467 |
| 2021-03-08 | $32.13 | $32.13 | $31.79 | $31.83 | $30.96 | 13,886 |
| 2021-03-05 | $32.41 | $32.53 | $31.96 | $32.52 | $31.62 | 7,779 |
| 2021-03-04 | $32.77 | $32.77 | $31.91 | $32.09 | $31.21 | 28,091 |
| 2021-03-03 | $33.00 | $33.02 | $32.71 | $32.73 | $31.83 | 16,483 |
| 2021-03-02 | $32.87 | $32.95 | $32.77 | $32.77 | $31.87 | 27,533 |
| 2021-03-01 | $32.96 | $33.18 | $32.84 | $33.09 | $32.18 | 34,712 |
| 2021-02-26 | $32.41 | $32.49 | $32.14 | $32.27 | $31.38 | 11,419 |
| 2021-02-25 | $33.14 | $33.32 | $32.63 | $32.70 | $31.80 | 14,689 |
| 2021-02-24 | $32.96 | $33.21 | $32.75 | $33.21 | $32.30 | 11,377 |
| 2021-02-23 | $33.23 | $33.59 | $32.89 | $33.53 | $32.61 | 10,853 |
| 2021-02-22 | $33.57 | $33.65 | $33.34 | $33.34 | $32.43 | 11,916 |
| 2021-02-19 | $34.17 | $34.45 | $34.17 | $34.31 | $33.37 | 6,710 |
| 2021-02-18 | $34.00 | $34.10 | $33.90 | $34.07 | $33.13 | 6,642 |
| 2021-02-17 | $34.56 | $34.69 | $34.50 | $34.67 | $33.72 | 11,503 |
| 2021-02-16 | $34.80 | $34.80 | $34.57 | $34.64 | $33.69 | 22,100 |
| 2021-02-12 | $34.27 | $34.54 | $34.27 | $34.44 | $33.49 | 10,316 |
| 2021-02-11 | $34.53 | $34.64 | $34.38 | $34.51 | $33.56 | 39,846 |
| 2021-02-10 | $34.28 | $34.32 | $34.04 | $34.09 | $33.16 | 64,288 |
| 2021-02-09 | $33.84 | $34.09 | $33.82 | $34.05 | $33.12 | 17,165 |
| 2021-02-08 | $33.45 | $33.84 | $33.45 | $33.74 | $32.81 | 21,333 |
| 2021-02-05 | $33.54 | $33.78 | $33.54 | $33.74 | $32.81 | 110,091 |
| 2021-02-04 | $33.60 | $34.74 | $33.37 | $33.57 | $32.65 | 156,730 |
| 2021-02-03 | $33.31 | $33.50 | $33.31 | $33.42 | $32.50 | 16,283 |
| 2021-02-02 | $33.14 | $33.34 | $33.14 | $33.28 | $32.37 | 81,732 |
| 2021-02-01 | $32.62 | $32.91 | $32.55 | $32.88 | $31.98 | 18,976 |
| 2021-01-29 | $32.31 | $32.31 | $31.82 | $31.95 | $31.07 | 25,182 |
| 2021-01-28 | $32.72 | $32.86 | $32.56 | $32.82 | $31.92 | 29,128 |
| 2021-01-27 | $32.85 | $32.87 | $32.32 | $32.56 | $31.67 | 16,359 |
| 2021-01-26 | $33.33 | $33.41 | $33.26 | $33.41 | $32.49 | 31,899 |
| 2021-01-25 | $34.03 | $34.03 | $33.49 | $33.72 | $32.79 | 49,606 |
| 2021-01-22 | $33.18 | $33.47 | $33.17 | $33.44 | $32.52 | 69,664 |
| 2021-01-21 | $33.58 | $33.68 | $33.50 | $33.67 | $32.75 | 84,600 |
| 2021-01-20 | $33.74 | $33.74 | $33.44 | $33.56 | $32.64 | 13,263 |
| 2021-01-19 | $33.20 | $33.22 | $32.97 | $33.01 | $32.10 | 43,777 |
| 2021-01-15 | $32.65 | $32.68 | $32.49 | $32.52 | $31.63 | 15,235 |
| 2021-01-14 | $32.90 | $33.06 | $32.81 | $32.87 | $31.97 | 49,772 |
| 2021-01-13 | $32.74 | $32.77 | $32.54 | $32.67 | $31.77 | 14,914 |
| 2021-01-12 | $32.71 | $32.75 | $32.51 | $32.56 | $31.66 | 148,092 |
| 2021-01-11 | $32.46 | $32.54 | $32.41 | $32.41 | $31.52 | 14,977 |
| 2021-01-08 | $32.21 | $32.72 | $32.21 | $32.72 | $31.82 | 12,427 |
| 2021-01-07 | $31.56 | $31.94 | $31.56 | $31.92 | $31.04 | 14,714 |
| 2021-01-06 | $31.54 | $31.75 | $31.37 | $31.39 | $30.53 | 19,239 |
| 2021-01-05 | $31.24 | $31.70 | $31.24 | $31.68 | $30.81 | 13,454 |
| 2021-01-04 | $31.28 | $31.36 | $30.91 | $31.02 | $30.17 | 27,472 |
| 2020-12-31 | $31.03 | $31.03 | $30.62 | $30.73 | $29.89 | 94,161 |
| 2020-12-30 | $30.84 | $30.92 | $30.80 | $30.83 | $29.98 | 44,868 |
| 2020-12-29 | $30.17 | $30.48 | $30.17 | $30.43 | $29.59 | 84,372 |
| 2020-12-28 | $30.09 | $30.14 | $30.00 | $30.07 | $29.24 | 86,752 |
| 2020-12-24 | $30.17 | $30.17 | $29.83 | $29.95 | $29.13 | 7,869 |
| 2020-12-23 | $30.28 | $30.54 | $30.28 | $30.47 | $29.33 | 70,850 |
| 2020-12-22 | $30.37 | $30.37 | $30.15 | $30.21 | $29.08 | 39,861 |
| 2020-12-21 | $30.24 | $30.40 | $30.19 | $30.33 | $29.19 | 11,461 |
| 2020-12-18 | $30.73 | $30.73 | $30.60 | $30.63 | $29.48 | 9,350 |
| 2020-12-17 | $30.72 | $30.73 | $30.61 | $30.72 | $29.57 | 128,278 |
| 2020-12-16 | $30.66 | $30.66 | $30.44 | $30.55 | $29.40 | 11,275 |
| 2020-12-15 | $30.28 | $30.38 | $30.20 | $30.38 | $29.24 | 20,112 |
| 2020-12-14 | $30.25 | $30.25 | $30.14 | $30.14 | $29.01 | 12,602 |
| 2020-12-11 | $30.30 | $30.35 | $30.25 | $30.28 | $29.14 | 9,976 |
| 2020-12-10 | $30.31 | $30.48 | $30.31 | $30.47 | $29.33 | 12,338 |
| 2020-12-09 | $30.46 | $30.46 | $30.03 | $30.09 | $28.96 | 8,219 |
| 2020-12-08 | $30.29 | $30.34 | $30.22 | $30.28 | $29.14 | 9,699 |
| 2020-12-07 | $30.57 | $30.57 | $30.27 | $30.34 | $29.20 | 13,884 |
| 2020-12-04 | $31.07 | $32.58 | $30.23 | $30.30 | $29.16 | 7,252 |
| 2020-12-03 | $30.16 | $30.19 | $30.07 | $30.08 | $28.95 | 9,282 |
| 2020-12-02 | $29.88 | $29.97 | $29.87 | $29.88 | $28.76 | 27,549 |
| 2020-12-01 | $30.04 | $30.04 | $29.75 | $29.92 | $28.80 | 22,560 |
| 2020-11-30 | $30.04 | $30.04 | $29.44 | $29.47 | $28.36 | 9,747 |
| 2020-11-27 | $30.17 | $30.21 | $30.12 | $30.13 | $29.00 | 6,047 |
| 2020-11-25 | $29.81 | $29.87 | $29.74 | $29.87 | $28.75 | 11,740 |
| 2020-11-24 | $29.79 | $30.12 | $29.79 | $30.12 | $28.99 | 29,648 |
| 2020-11-23 | $29.97 | $29.97 | $29.70 | $29.71 | $28.60 | 34,004 |
| 2020-11-20 | $29.38 | $29.63 | $29.38 | $29.57 | $28.46 | 81,983 |
| 2020-11-19 | $29.24 | $29.42 | $29.23 | $29.37 | $28.27 | 109,729 |
| 2020-11-18 | $29.53 | $29.53 | $29.33 | $29.35 | $28.25 | 106,725 |
| 2020-11-17 | $29.41 | $29.54 | $29.20 | $29.48 | $28.37 | 13,062 |
| 2020-11-16 | $29.56 | $29.62 | $29.42 | $29.48 | $28.38 | 27,350 |
| 2020-11-13 | $29.12 | $29.21 | $29.09 | $29.16 | $28.07 | 11,528 |
| 2020-11-12 | $29.14 | $29.21 | $28.79 | $28.84 | $27.76 | 132,966 |
| 2020-11-11 | $28.71 | $29.09 | $28.71 | $29.09 | $28.00 | 31,230 |
| 2020-11-10 | $29.02 | $29.09 | $28.75 | $28.86 | $27.78 | 54,846 |
| 2020-11-09 | $30.05 | $30.05 | $29.09 | $29.12 | $28.02 | 13,802 |
| 2020-11-06 | $28.79 | $29.08 | $28.79 | $29.01 | $27.92 | 39,117 |
| 2020-11-05 | $28.96 | $28.96 | $28.70 | $28.86 | $27.78 | 8,340 |
| 2020-11-04 | $28.14 | $28.65 | $28.13 | $28.52 | $27.45 | 40,924 |
| 2020-11-03 | $27.72 | $27.78 | $27.60 | $27.76 | $26.72 | 38,893 |
| 2020-11-02 | $27.64 | $27.74 | $27.49 | $27.63 | $26.60 | 27,164 |
| 2020-10-30 | $27.34 | $27.39 | $27.15 | $27.25 | $26.23 | 17,915 |
| 2020-10-29 | $27.54 | $27.73 | $27.47 | $27.66 | $26.62 | 8,797 |
| 2020-10-28 | $27.49 | $27.60 | $27.31 | $27.31 | $26.29 | 35,282 |
| 2020-10-27 | $27.92 | $28.04 | $27.90 | $27.99 | $26.94 | 49,592 |
| 2020-10-26 | $27.95 | $28.03 | $27.70 | $27.84 | $26.79 | 14,049 |
| 2020-10-23 | $28.09 | $28.17 | $27.99 | $28.17 | $27.11 | 9,758 |
| 2020-10-22 | $28.16 | $28.16 | $27.91 | $28.06 | $27.01 | 13,686 |
| 2020-10-21 | $28.06 | $28.15 | $27.99 | $28.01 | $26.96 | 22,131 |
| 2020-10-20 | $27.90 | $28.13 | $27.90 | $28.01 | $26.96 | 100,541 |
| 2020-10-19 | $27.87 | $27.92 | $27.69 | $27.69 | $26.65 | 23,583 |
| 2020-10-16 | $27.91 | $27.91 | $27.75 | $27.79 | $26.75 | 5,196 |
| 2020-10-15 | $27.48 | $27.73 | $27.48 | $27.73 | $26.69 | 3,143 |
| 2020-10-14 | $28.15 | $28.15 | $27.93 | $27.93 | $26.88 | 246,473 |
| 2020-10-13 | $28.18 | $28.18 | $27.99 | $28.09 | $27.04 | 15,024 |
| 2020-10-12 | $28.00 | $28.22 | $28.00 | $28.13 | $27.08 | 2,957 |
| 2020-10-09 | $27.75 | $27.91 | $27.69 | $27.83 | $26.79 | 37,914 |
| 2020-10-08 | $27.73 | $27.77 | $27.63 | $27.73 | $26.69 | 17,112 |
| 2020-10-07 | $27.53 | $27.59 | $27.50 | $27.56 | $26.53 | 10,001 |
| 2020-10-06 | $27.39 | $27.48 | $27.26 | $27.31 | $26.28 | 13,632 |
| 2020-10-05 | $27.10 | $27.22 | $27.09 | $27.19 | $26.17 | 6,566 |
| 2020-10-02 | $26.95 | $27.06 | $26.89 | $26.89 | $25.88 | 25,320 |
| 2020-10-01 | $27.07 | $27.27 | $27.07 | $27.24 | $26.22 | 46,660 |
| 2020-09-30 | $26.94 | $27.12 | $26.94 | $27.09 | $26.07 | 17,810 |
| 2020-09-29 | $26.79 | $26.79 | $26.65 | $26.72 | $25.72 | 7,010 |
| 2020-09-28 | $26.62 | $26.73 | $26.62 | $26.70 | $25.70 | 15,010 |
| 2020-09-25 | $26.38 | $26.43 | $26.20 | $26.43 | $25.44 | 16,952 |
| 2020-09-24 | $26.18 | $26.44 | $26.18 | $26.41 | $25.42 | 25,677 |
| 2020-09-23 | $26.73 | $26.73 | $26.52 | $26.53 | $25.54 | 4,436 |
| 2020-09-22 | $26.92 | $26.92 | $26.61 | $26.79 | $25.79 | 13,516 |
| 2020-09-21 | $26.73 | $26.99 | $26.61 | $26.99 | $25.98 | 15,734 |
| 2020-09-18 | $27.25 | $27.25 | $27.16 | $27.16 | $26.14 | 5,511 |
| 2020-09-17 | $27.26 | $27.39 | $27.15 | $27.34 | $26.31 | 89,965 |
| 2020-09-16 | $27.62 | $27.66 | $27.49 | $27.50 | $26.46 | 15,271 |
| 2020-09-15 | $27.63 | $27.68 | $27.53 | $27.58 | $26.54 | 111,400 |
| 2020-09-14 | $27.24 | $27.40 | $27.24 | $27.39 | $26.36 | 8,017 |
| 2020-09-11 | $27.03 | $27.11 | $26.85 | $26.97 | $25.96 | 2,035 |
| 2020-09-10 | $27.22 | $27.22 | $26.73 | $26.73 | $25.73 | 12,010 |
| 2020-09-09 | $26.99 | $27.16 | $26.99 | $27.12 | $26.11 | 24,021 |
| 2020-09-08 | $26.87 | $26.99 | $26.78 | $26.87 | $25.86 | 12,108 |
| 2020-09-04 | $27.37 | $27.38 | $26.87 | $27.32 | $26.29 | 12,094 |
| 2020-09-03 | $27.58 | $27.60 | $27.15 | $27.31 | $26.29 | 10,181 |
| 2020-09-02 | $27.85 | $27.86 | $27.66 | $27.82 | $26.78 | 47,245 |
| 2020-09-01 | $27.52 | $27.86 | $27.52 | $27.81 | $26.77 | 73,341 |
| 2020-08-31 | $27.55 | $27.55 | $27.28 | $27.35 | $26.32 | 64,521 |
| 2020-08-28 | $27.81 | $27.98 | $27.81 | $27.92 | $26.87 | 13,728 |
| 2020-08-27 | $28.05 | $28.05 | $27.67 | $27.78 | $26.74 | 8,287 |
| 2020-08-26 | $27.98 | $28.03 | $27.87 | $28.01 | $26.96 | 41,637 |
| 2020-08-25 | $27.71 | $27.93 | $27.69 | $27.93 | $26.88 | 11,853 |
| 2020-08-24 | $27.72 | $27.72 | $27.61 | $27.68 | $26.64 | 8,116 |
| 2020-08-21 | $27.17 | $27.39 | $27.17 | $27.39 | $26.36 | 3,960 |
| 2020-08-20 | $26.98 | $27.23 | $26.77 | $27.21 | $26.19 | 15,179 |
| 2020-08-19 | $27.55 | $27.56 | $27.34 | $27.36 | $26.33 | 11,954 |
| 2020-08-18 | $27.69 | $27.69 | $27.48 | $27.59 | $26.55 | 4,823 |
| 2020-08-17 | $27.66 | $27.69 | $27.62 | $27.64 | $26.60 | 2,465 |
| 2020-08-14 | $27.37 | $27.39 | $27.25 | $27.30 | $26.28 | 20,294 |
| 2020-08-13 | $27.40 | $27.42 | $27.30 | $27.32 | $26.29 | 7,143 |
| 2020-08-12 | $27.31 | $27.51 | $27.31 | $27.48 | $26.45 | 5,601 |
| 2020-08-11 | $27.34 | $27.36 | $27.09 | $27.10 | $26.08 | 9,729 |
| 2020-08-10 | $27.24 | $27.24 | $27.05 | $27.18 | $26.16 | 16,611 |
| 2020-08-07 | $27.17 | $27.29 | $27.02 | $27.17 | $26.15 | 8,177 |
| 2020-08-06 | $27.51 | $27.64 | $27.39 | $27.63 | $26.59 | 15,552 |
| 2020-08-05 | $27.50 | $27.59 | $27.50 | $27.50 | $26.46 | 13,691 |
| 2020-08-04 | $27.11 | $27.24 | $27.10 | $27.23 | $26.21 | 13,796 |
| 2020-08-03 | $26.97 | $27.00 | $26.87 | $26.93 | $25.92 | 15,109 |
| 2020-07-31 | $26.82 | $26.84 | $26.54 | $26.70 | $25.69 | 10,361 |
| 2020-07-30 | $26.88 | $26.92 | $26.64 | $26.91 | $25.90 | 101,017 |
| 2020-07-29 | $26.92 | $27.21 | $26.92 | $27.18 | $26.16 | 15,352 |
| 2020-07-28 | $26.89 | $26.89 | $26.69 | $26.74 | $25.74 | 8,981 |
| 2020-07-27 | $26.66 | $26.93 | $26.66 | $26.93 | $25.92 | 54,001 |
| 2020-07-24 | $26.35 | $26.60 | $26.30 | $26.58 | $25.58 | 23,274 |
| 2020-07-23 | $26.76 | $26.87 | $26.48 | $26.57 | $25.57 | 48,621 |
| 2020-07-22 | $26.79 | $26.84 | $26.64 | $26.73 | $25.73 | 14,807 |
| 2020-07-21 | $27.09 | $27.09 | $26.92 | $26.93 | $25.92 | 103,770 |
| 2020-07-20 | $26.70 | $26.78 | $26.67 | $26.72 | $25.72 | 9,800 |
| 2020-07-17 | $26.43 | $26.46 | $26.36 | $26.41 | $25.42 | 5,500 |
| 2020-07-16 | $26.22 | $26.31 | $26.22 | $26.31 | $25.32 | 3,105 |
| 2020-07-15 | $26.66 | $26.75 | $26.60 | $26.68 | $25.67 | 7,200 |
| 2020-07-14 | $26.39 | $26.64 | $26.30 | $26.63 | $25.63 | 9,035 |
| 2020-07-13 | $27.00 | $27.06 | $26.56 | $26.56 | $25.57 | 3,996 |
| 2020-07-10 | $26.66 | $26.72 | $26.61 | $26.72 | $25.72 | 13,400 |
| 2020-07-09 | $27.13 | $27.13 | $26.70 | $26.88 | $25.87 | 8,080 |
| 2020-07-08 | $26.55 | $26.87 | $26.55 | $26.87 | $25.86 | 10,618 |
| 2020-07-07 | $26.17 | $26.47 | $26.17 | $26.25 | $25.27 | 10,000 |
| 2020-07-06 | $26.35 | $26.59 | $26.35 | $26.58 | $25.58 | 11,700 |
| 2020-07-02 | $25.46 | $25.68 | $25.46 | $25.59 | $24.63 | 51,100 |
| 2020-07-01 | $24.99 | $25.22 | $24.99 | $25.15 | $24.06 | 6,700 |
| 2020-06-30 | $25.04 | $25.04 | $24.79 | $24.91 | $23.84 | 7,339 |
| 2020-06-29 | $24.81 | $25.01 | $24.81 | $24.96 | $23.89 | 17,651 |
| 2020-06-26 | $25.21 | $25.21 | $24.91 | $24.91 | $23.84 | 10,717 |
| 2020-06-25 | $25.08 | $25.18 | $24.93 | $25.18 | $24.10 | 9,310 |
| 2020-06-24 | $25.75 | $25.75 | $25.00 | $25.09 | $24.01 | 11,034 |
| 2020-06-23 | $25.38 | $25.48 | $25.30 | $25.34 | $24.25 | 11,282 |
| 2020-06-22 | $25.12 | $25.23 | $25.09 | $25.16 | $24.08 | 12,196 |
| 2020-06-19 | $25.34 | $25.34 | $24.88 | $24.94 | $23.87 | 16,713 |
| 2020-06-18 | $24.96 | $25.03 | $24.90 | $24.95 | $23.88 | 17,924 |
| 2020-06-17 | $24.81 | $24.94 | $24.77 | $24.84 | $23.77 | 112,793 |
| 2020-06-16 | $25.07 | $25.07 | $24.53 | $24.58 | $23.52 | 50,870 |
| 2020-06-15 | $24.49 | $24.52 | $24.07 | $24.40 | $23.35 | 13,600 |
| 2020-06-12 | $24.83 | $24.83 | $24.31 | $24.69 | $23.63 | 11,948 |
| 2020-06-11 | $24.65 | $24.65 | $24.09 | $24.09 | $23.05 | 24,503 |
| 2020-06-10 | $25.22 | $25.31 | $25.03 | $25.27 | $24.18 | 69,457 |
| 2020-06-09 | $24.92 | $25.12 | $24.92 | $25.12 | $24.04 | 16,500 |
| 2020-06-08 | $25.08 | $25.24 | $25.01 | $25.24 | $24.16 | 6,474 |
| 2020-06-05 | $25.25 | $25.32 | $25.10 | $25.14 | $24.06 | 172,344 |
| 2020-06-04 | $24.82 | $24.83 | $24.61 | $24.73 | $23.67 | 13,529 |
| 2020-06-03 | $24.86 | $25.03 | $24.84 | $24.98 | $23.91 | 20,383 |
| 2020-06-02 | $24.32 | $24.54 | $24.26 | $24.54 | $23.49 | 41,943 |
| 2020-06-01 | $23.81 | $24.05 | $23.78 | $24.05 | $23.01 | 5,489 |
| 2020-05-29 | $23.28 | $23.60 | $23.28 | $23.60 | $22.59 | 10,073 |
| 2020-05-28 | $23.48 | $23.50 | $23.19 | $23.21 | $22.21 | 75,580 |
| 2020-05-27 | $23.13 | $23.37 | $23.13 | $23.28 | $22.28 | 75,240 |
| 2020-05-26 | $23.43 | $23.51 | $23.23 | $23.26 | $22.26 | 23,944 |
| 2020-05-22 | $23.08 | $23.08 | $22.81 | $22.85 | $21.87 | 41,285 |
| 2020-05-21 | $23.48 | $23.48 | $23.26 | $23.30 | $22.30 | 6,069 |
| 2020-05-20 | $23.67 | $23.72 | $23.50 | $23.59 | $22.58 | 13,500 |
| 2020-05-19 | $23.50 | $23.56 | $23.31 | $23.32 | $22.32 | 130,221 |
| 2020-05-18 | $23.31 | $23.62 | $23.31 | $23.57 | $22.56 | 54,000 |
| 2020-05-15 | $22.60 | $22.76 | $22.60 | $22.71 | $21.73 | 18,973 |
| 2020-05-14 | $22.54 | $23.02 | $22.54 | $22.99 | $22.00 | 41,635 |
| 2020-05-13 | $23.24 | $23.30 | $22.81 | $22.99 | $22.00 | 54,265 |
| 2020-05-12 | $23.21 | $23.39 | $23.01 | $23.04 | $22.05 | 198,671 |
| 2020-05-11 | $23.08 | $23.15 | $23.02 | $23.09 | $22.10 | 32,200 |
| 2020-05-08 | $22.90 | $23.17 | $22.90 | $23.17 | $22.17 | 16,896 |
| 2020-05-07 | $22.95 | $22.95 | $22.65 | $22.79 | $21.81 | 30,954 |
| 2020-05-06 | $22.62 | $22.68 | $22.59 | $22.61 | $21.64 | 8,899 |
| 2020-05-05 | $22.57 | $22.76 | $22.53 | $22.61 | $21.64 | 46,826 |
| 2020-05-04 | $22.53 | $22.53 | $22.31 | $22.51 | $21.54 | 174,467 |
| 2020-05-01 | $22.43 | $22.44 | $22.17 | $22.19 | $21.24 | 12,100 |
| 2020-04-30 | $23.31 | $23.32 | $22.82 | $22.88 | $21.90 | 16,900 |
| 2020-04-29 | $23.27 | $23.44 | $23.21 | $23.41 | $22.40 | 18,908 |
| 2020-04-28 | $23.08 | $23.08 | $22.87 | $22.91 | $21.93 | 60,941 |
| 2020-04-27 | $22.68 | $22.94 | $22.68 | $22.94 | $21.95 | 55,989 |
| 2020-04-24 | $22.42 | $22.48 | $22.32 | $22.44 | $21.48 | 95,200 |
| 2020-04-23 | $22.72 | $22.79 | $22.45 | $22.45 | $21.49 | 15,682 |
| 2020-04-22 | $22.57 | $22.63 | $22.49 | $22.50 | $21.53 | 98,900 |
| 2020-04-21 | $22.04 | $22.10 | $21.94 | $22.02 | $21.07 | 40,600 |
| 2020-04-20 | $22.46 | $22.76 | $22.46 | $22.54 | $21.57 | 104,938 |
| 2020-04-17 | $22.92 | $22.92 | $22.63 | $22.77 | $21.79 | 10,460 |
| 2020-04-16 | $22.64 | $22.64 | $22.31 | $22.36 | $21.40 | 15,662 |
| 2020-04-15 | $22.23 | $22.28 | $22.10 | $22.16 | $21.21 | 46,671 |
| 2020-04-14 | $22.73 | $22.77 | $22.52 | $22.64 | $21.67 | 71,900 |
| 2020-04-13 | $22.05 | $22.19 | $21.98 | $22.14 | $21.19 | 14,248 |
| 2020-04-09 | $22.48 | $22.48 | $22.07 | $22.08 | $21.13 | 14,740 |
| 2020-04-08 | $22.04 | $22.23 | $21.97 | $22.21 | $21.26 | 32,514 |
| 2020-04-07 | $22.53 | $22.67 | $22.01 | $22.06 | $21.11 | 12,423 |
| 2020-04-06 | $21.65 | $21.98 | $21.65 | $21.92 | $20.97 | 65,400 |
| 2020-04-03 | $21.20 | $21.22 | $20.86 | $20.96 | $20.05 | 59,000 |
| 2020-04-02 | $21.11 | $21.32 | $21.01 | $21.26 | $20.35 | 23,832 |
| 2020-04-01 | $20.91 | $20.96 | $20.69 | $20.73 | $19.84 | 12,300 |
| 2020-03-31 | $21.20 | $21.60 | $21.20 | $21.33 | $20.41 | 19,395 |
| 2020-03-30 | $21.15 | $21.37 | $21.01 | $21.35 | $20.43 | 120,617 |
| 2020-03-27 | $21.07 | $21.13 | $20.87 | $20.88 | $19.98 | 15,348 |
| 2020-03-26 | $21.51 | $21.95 | $21.50 | $21.95 | $21.01 | 45,500 |
| 2020-03-25 | $21.22 | $21.59 | $20.89 | $21.37 | $20.45 | 32,449 |
| 2020-03-24 | $20.56 | $20.67 | $20.37 | $20.60 | $19.71 | 92,088 |
| 2020-03-23 | $19.60 | $19.72 | $19.14 | $19.54 | $18.70 | 309,615 |
| 2020-03-20 | $20.32 | $20.54 | $19.73 | $19.84 | $18.99 | 40,014 |
| 2020-03-19 | $19.48 | $20.03 | $19.33 | $20.03 | $19.17 | 22,154 |
| 2020-03-18 | $19.39 | $20.13 | $18.03 | $19.59 | $18.75 | 57,355 |
| 2020-03-17 | $20.21 | $21.00 | $19.96 | $20.98 | $20.08 | 106,574 |
| 2020-03-16 | $19.86 | $20.65 | $19.58 | $19.67 | $18.82 | 254,058 |
| 2020-03-13 | $22.17 | $22.31 | $21.20 | $21.98 | $21.04 | 117,139 |
| 2020-03-12 | $21.33 | $21.41 | $20.15 | $20.53 | $19.65 | 474,428 |
| 2020-03-11 | $23.48 | $23.48 | $22.81 | $22.98 | $21.99 | 175,737 |
| 2020-03-10 | $23.63 | $23.98 | $23.35 | $23.97 | $22.94 | 30,826 |
| 2020-03-09 | $22.98 | $23.34 | $22.62 | $23.00 | $22.01 | 325,020 |
| 2020-03-06 | $24.55 | $24.55 | $24.27 | $24.47 | $23.42 | 19,173 |
| 2020-03-05 | $25.19 | $25.26 | $24.83 | $24.89 | $23.82 | 31,014 |
| 2020-03-04 | $25.25 | $25.32 | $25.11 | $25.32 | $24.23 | 31,543 |
| 2020-03-03 | $25.09 | $25.26 | $24.76 | $24.79 | $23.72 | 31,421 |
| 2020-03-02 | $24.62 | $24.95 | $24.40 | $24.95 | $23.88 | 65,057 |
| 2020-02-28 | $24.10 | $24.64 | $23.93 | $24.63 | $23.57 | 106,141 |
| 2020-02-27 | $25.03 | $25.12 | $24.66 | $24.66 | $23.60 | 83,587 |
| 2020-02-26 | $25.40 | $25.53 | $25.20 | $25.26 | $24.17 | 23,958 |
| 2020-02-25 | $25.51 | $25.55 | $25.08 | $25.12 | $24.04 | 127,981 |
| 2020-02-24 | $25.26 | $25.39 | $25.24 | $25.29 | $24.20 | 30,800 |
| 2020-02-21 | $26.22 | $26.23 | $26.13 | $26.16 | $25.04 | 80,139 |
| 2020-02-20 | $26.45 | $26.45 | $26.19 | $26.29 | $25.16 | 172,861 |
| 2020-02-19 | $26.61 | $26.61 | $26.50 | $26.50 | $25.36 | 15,907 |
| 2020-02-18 | $26.29 | $26.37 | $26.29 | $26.36 | $25.23 | 9,542 |
| 2020-02-14 | $26.60 | $26.60 | $26.37 | $26.40 | $25.27 | 18,608 |
| 2020-02-13 | $26.53 | $26.59 | $26.40 | $26.40 | $25.27 | 214,044 |
| 2020-02-12 | $26.59 | $26.81 | $26.59 | $26.81 | $25.66 | 3,100 |
| 2020-02-11 | $26.44 | $26.52 | $26.39 | $26.39 | $25.26 | 12,813 |
| 2020-02-10 | $26.00 | $26.15 | $26.00 | $26.13 | $25.01 | 10,878 |
| 2020-02-07 | $26.09 | $26.13 | $25.99 | $26.00 | $24.88 | 64,800 |
| 2020-02-06 | $26.50 | $26.50 | $26.26 | $26.27 | $25.14 | 6,759 |
| 2020-02-05 | $26.45 | $26.45 | $26.16 | $26.25 | $25.12 | 52,491 |
| 2020-02-04 | $26.02 | $26.22 | $26.02 | $26.09 | $24.97 | 239,382 |
| 2020-02-03 | $25.50 | $25.60 | $25.49 | $25.50 | $24.40 | 34,500 |
| 2020-01-31 | $25.44 | $25.53 | $25.20 | $25.28 | $24.19 | 57,607 |
| 2020-01-30 | $25.51 | $25.76 | $25.50 | $25.75 | $24.64 | 9,601 |
| 2020-01-29 | $26.14 | $26.16 | $26.00 | $26.02 | $24.90 | 34,723 |
| 2020-01-28 | $25.82 | $26.00 | $25.71 | $25.97 | $24.85 | 93,826 |
| 2020-01-27 | $25.64 | $25.84 | $25.37 | $25.74 | $24.63 | 18,774 |
| 2020-01-24 | $26.66 | $26.74 | $26.41 | $26.53 | $25.39 | 17,591 |
| 2020-01-23 | $26.62 | $26.76 | $26.44 | $26.75 | $25.60 | 38,500 |
| 2020-01-22 | $27.00 | $27.05 | $26.90 | $26.96 | $25.80 | 115,100 |
| 2020-01-21 | $26.79 | $27.00 | $26.76 | $26.76 | $25.61 | 74,211 |
| 2020-01-17 | $27.38 | $27.38 | $27.26 | $27.38 | $26.20 | 29,219 |
| 2020-01-16 | $27.28 | $27.28 | $27.16 | $27.21 | $26.04 | 9,035 |
| 2020-01-15 | $27.08 | $27.12 | $26.97 | $27.00 | $25.84 | 90,100 |
| 2020-01-14 | $27.15 | $27.23 | $27.11 | $27.23 | $26.06 | 100,790 |
| 2020-01-13 | $27.07 | $27.38 | $27.07 | $27.38 | $26.20 | 105,476 |
| 2020-01-10 | $26.94 | $27.00 | $26.91 | $26.91 | $25.75 | 13,300 |
| 2020-01-09 | $26.83 | $26.83 | $26.73 | $26.83 | $25.68 | 123,200 |
| 2020-01-08 | $26.56 | $26.74 | $26.55 | $26.62 | $25.48 | 5,200 |
| 2020-01-07 | $26.51 | $26.60 | $26.50 | $26.59 | $25.45 | 26,434 |
| 2020-01-06 | $26.39 | $26.55 | $26.39 | $26.51 | $25.37 | 121,687 |
| 2020-01-03 | $26.75 | $26.84 | $26.65 | $26.68 | $25.53 | 27,976 |
| 2020-01-02 | $26.76 | $27.07 | $26.76 | $27.07 | $25.91 | 72,628 |
| 2019-12-31 | $26.37 | $26.50 | $26.37 | $26.48 | $25.34 | 4,809 |
| 2019-12-30 | $26.64 | $26.64 | $26.44 | $26.44 | $25.30 | 43,555 |
| 2019-12-27 | $26.77 | $26.77 | $26.59 | $26.65 | $25.50 | 27,111 |
| 2019-12-26 | $26.52 | $26.58 | $26.52 | $26.58 | $25.43 | 5,657 |
| 2019-12-24 | $26.48 | $26.59 | $26.41 | $26.41 | $25.28 | 5,461 |
| 2019-12-23 | $27.01 | $27.07 | $27.00 | $27.07 | $25.36 | 20,823 |
| 2019-12-20 | $26.92 | $27.02 | $26.92 | $26.95 | $25.25 | 9,152 |
| 2019-12-19 | $26.93 | $26.96 | $26.90 | $26.93 | $25.23 | 13,214 |
| 2019-12-18 | $26.97 | $26.98 | $26.89 | $26.98 | $25.28 | 17,582 |
| 2019-12-17 | $26.78 | $26.83 | $26.75 | $26.79 | $25.10 | 11,500 |
| 2019-12-16 | $26.64 | $26.67 | $26.58 | $26.60 | $24.92 | 45,900 |
| 2019-12-13 | $26.45 | $26.58 | $26.39 | $26.39 | $24.73 | 8,207 |
| 2019-12-12 | $26.08 | $26.46 | $26.08 | $26.43 | $24.77 | 121,831 |
| 2019-12-11 | $25.86 | $26.10 | $25.86 | $26.07 | $24.43 | 12,998 |
| 2019-12-10 | $25.77 | $25.85 | $25.76 | $25.76 | $24.14 | 68,300 |
| 2019-12-09 | $25.72 | $25.82 | $25.68 | $25.68 | $24.06 | 11,723 |
| 2019-12-06 | $25.87 | $25.87 | $25.77 | $25.82 | $24.19 | 13,980 |
| 2019-12-05 | $25.64 | $25.71 | $25.64 | $25.71 | $24.09 | 5,000 |
| 2019-12-04 | $25.56 | $25.63 | $25.56 | $25.57 | $23.96 | 6,700 |
| 2019-12-03 | $25.28 | $25.44 | $25.28 | $25.39 | $23.79 | 9,457 |
| 2019-12-02 | $25.55 | $25.59 | $25.43 | $25.48 | $23.87 | 10,716 |
| 2019-11-29 | $25.60 | $25.64 | $25.59 | $25.62 | $24.01 | 2,100 |
| 2019-11-27 | $25.88 | $25.97 | $25.88 | $25.97 | $24.33 | 8,767 |
| 2019-11-26 | $25.81 | $25.91 | $25.77 | $25.91 | $24.28 | 20,786 |
| 2019-11-25 | $25.98 | $26.01 | $25.95 | $26.01 | $24.37 | 6,300 |
| 2019-11-22 | $25.81 | $25.81 | $25.70 | $25.74 | $24.12 | 9,603 |
| 2019-11-21 | $25.72 | $25.72 | $25.62 | $25.71 | $24.09 | 13,150 |
| 2019-11-20 | $25.85 | $25.88 | $25.71 | $25.75 | $24.12 | 47,254 |
| 2019-11-19 | $26.10 | $26.10 | $25.84 | $25.84 | $24.21 | 11,215 |
| 2019-11-18 | $25.90 | $25.90 | $25.80 | $25.84 | $24.21 | 10,227 |
| 2019-11-15 | $25.74 | $25.85 | $25.74 | $25.80 | $24.17 | 5,500 |
| 2019-11-14 | $25.70 | $25.73 | $25.61 | $25.69 | $24.07 | 577,752 |
| 2019-11-13 | $25.62 | $25.71 | $25.62 | $25.63 | $24.01 | 13,700 |
| 2019-11-12 | $25.86 | $25.89 | $25.75 | $25.77 | $24.15 | 21,000 |
| 2019-11-11 | $25.87 | $25.97 | $25.87 | $25.91 | $24.27 | 57,800 |
| 2019-11-08 | $26.01 | $26.09 | $26.01 | $26.06 | $24.42 | 8,334 |
| 2019-11-07 | $26.26 | $26.32 | $26.21 | $26.24 | $24.59 | 13,800 |
| 2019-11-06 | $26.06 | $26.12 | $26.01 | $26.04 | $24.40 | 14,283 |
| 2019-11-05 | $26.09 | $26.14 | $26.00 | $26.09 | $24.45 | 11,800 |
| 2019-11-04 | $25.95 | $26.03 | $25.95 | $25.99 | $24.35 | 8,609 |
| 2019-11-01 | $25.60 | $25.72 | $25.60 | $25.70 | $24.08 | 96,890 |
| 2019-10-31 | $25.41 | $25.41 | $25.31 | $25.37 | $23.77 | 7,300 |
| 2019-10-30 | $25.37 | $25.51 | $25.36 | $25.51 | $23.90 | 61,741 |
| 2019-10-29 | $25.41 | $25.49 | $25.41 | $25.44 | $23.84 | 16,352 |
| 2019-10-28 | $25.46 | $25.63 | $25.46 | $25.59 | $23.98 | 28,612 |
| 2019-10-25 | $25.23 | $25.45 | $25.23 | $25.45 | $23.85 | 25,185 |
| 2019-10-24 | $25.33 | $25.35 | $25.28 | $25.31 | $23.71 | 7,910 |
| 2019-10-23 | $25.14 | $25.29 | $25.14 | $25.28 | $23.69 | 14,045 |
| 2019-10-22 | $25.37 | $25.37 | $25.24 | $25.30 | $23.71 | 13,771 |
| 2019-10-21 | $25.06 | $25.32 | $25.06 | $25.32 | $23.72 | 4,473 |
| 2019-10-18 | $25.13 | $25.22 | $25.06 | $25.10 | $23.52 | 15,885 |
| 2019-10-17 | $25.29 | $25.31 | $25.23 | $25.24 | $23.65 | 17,910 |
| 2019-10-16 | $25.01 | $25.26 | $25.01 | $25.25 | $23.66 | 77,604 |
| 2019-10-15 | $24.94 | $25.18 | $24.94 | $25.18 | $23.59 | 14,595 |
| 2019-10-14 | $24.95 | $24.95 | $24.89 | $24.89 | $23.32 | 2,818 |
| 2019-10-11 | $25.02 | $25.09 | $24.94 | $24.94 | $23.37 | 27,586 |
| 2019-10-10 | $24.47 | $24.72 | $24.47 | $24.65 | $23.10 | 22,656 |
| 2019-10-09 | $24.51 | $24.56 | $24.48 | $24.48 | $22.94 | 8,100 |
| 2019-10-08 | $24.38 | $24.46 | $24.29 | $24.29 | $22.76 | 10,700 |
| 2019-10-07 | $24.54 | $24.63 | $24.45 | $24.48 | $22.94 | 41,900 |
| 2019-10-04 | $24.50 | $24.65 | $24.50 | $24.64 | $23.09 | 4,780 |
| 2019-10-03 | $24.46 | $24.56 | $24.36 | $24.56 | $23.01 | 7,952 |
| 2019-10-02 | $24.41 | $24.41 | $24.28 | $24.32 | $22.79 | 6,560 |
| 2019-10-01 | $24.62 | $24.62 | $24.55 | $24.56 | $23.01 | 4,500 |
| 2019-09-30 | $24.74 | $24.78 | $24.62 | $24.62 | $23.07 | 118,683 |
| 2019-09-27 | $24.86 | $24.86 | $24.46 | $24.52 | $22.97 | 6,229 |
| 2019-09-26 | $24.81 | $24.86 | $24.79 | $24.85 | $23.28 | 39,200 |
| 2019-09-25 | $24.65 | $24.87 | $24.63 | $24.85 | $23.28 | 13,654 |
| 2019-09-24 | $25.01 | $25.01 | $24.81 | $24.84 | $23.27 | 36,500 |
| 2019-09-23 | $24.85 | $25.15 | $24.85 | $25.06 | $23.48 | 76,114 |
| 2019-09-20 | $25.15 | $25.15 | $24.97 | $25.04 | $23.46 | 17,385 |
| 2019-09-19 | $25.11 | $25.14 | $25.01 | $25.03 | $23.45 | 22,936 |
| 2019-09-18 | $25.15 | $25.15 | $24.91 | $25.02 | $23.44 | 45,477 |
| 2019-09-17 | $25.08 | $25.14 | $25.01 | $25.11 | $23.53 | 9,946 |
| 2019-09-16 | $25.11 | $25.18 | $25.07 | $25.08 | $23.50 | 35,900 |
| 2019-09-13 | $25.24 | $25.28 | $25.23 | $25.28 | $23.69 | 9,800 |
| 2019-09-12 | $25.11 | $25.21 | $25.11 | $25.16 | $23.57 | 10,870 |
| 2019-09-11 | $25.06 | $25.11 | $25.05 | $25.11 | $23.53 | 26,270 |
| 2019-09-10 | $24.97 | $24.97 | $24.80 | $24.90 | $23.33 | 20,814 |
| 2019-09-09 | $24.85 | $24.95 | $24.85 | $24.91 | $23.34 | 73,430 |
| 2019-09-06 | $24.93 | $24.93 | $24.80 | $24.82 | $23.26 | 63,000 |
| 2019-09-05 | $24.83 | $24.85 | $24.79 | $24.80 | $23.24 | 83,000 |
| 2019-09-04 | $24.59 | $24.59 | $24.50 | $24.58 | $23.03 | 65,600 |
| 2019-09-03 | $24.24 | $24.26 | $24.15 | $24.25 | $22.73 | 11,400 |
| 2019-08-30 | $24.33 | $24.38 | $24.28 | $24.35 | $22.81 | 34,194 |
| 2019-08-29 | $24.22 | $24.24 | $24.19 | $24.24 | $22.71 | 2,892 |
| 2019-08-28 | $23.96 | $24.09 | $23.92 | $24.09 | $22.57 | 1,015,661 |
| 2019-08-27 | $23.95 | $23.98 | $23.88 | $23.95 | $22.44 | 10,152 |
| 2019-08-26 | $23.80 | $23.88 | $23.78 | $23.82 | $22.32 | 44,200 |
| 2019-08-23 | $23.98 | $23.98 | $23.69 | $23.69 | $22.20 | 5,958 |
| 2019-08-22 | $24.15 | $24.15 | $23.96 | $24.03 | $22.52 | 12,216 |
| 2019-08-21 | $24.24 | $24.28 | $24.16 | $24.28 | $22.75 | 30,568 |
| 2019-08-20 | $24.13 | $24.17 | $24.08 | $24.10 | $22.58 | 20,995 |
| 2019-08-19 | $24.28 | $24.28 | $24.05 | $24.09 | $22.57 | 7,905 |
| 2019-08-16 | $23.80 | $23.95 | $23.80 | $23.90 | $22.39 | 6,634 |
| 2019-08-15 | $23.74 | $23.74 | $23.60 | $23.62 | $22.13 | 2,922 |
| 2019-08-14 | $23.71 | $23.72 | $23.48 | $23.53 | $22.05 | 18,265 |
| 2019-08-13 | $23.95 | $24.13 | $23.95 | $23.99 | $22.48 | 9,533 |
| 2019-08-12 | $23.83 | $23.89 | $23.80 | $23.85 | $22.35 | 14,944 |
| 2019-08-09 | $24.16 | $24.16 | $23.98 | $24.03 | $22.52 | 9,295 |
| 2019-08-08 | $24.09 | $24.25 | $24.09 | $24.25 | $22.72 | 13,129 |
| 2019-08-07 | $23.71 | $24.06 | $23.71 | $24.06 | $22.54 | 22,821 |
| 2019-08-06 | $23.98 | $23.98 | $23.81 | $23.86 | $22.36 | 118,776 |
| 2019-08-05 | $23.76 | $23.86 | $23.54 | $23.61 | $22.12 | 120,303 |
| 2019-08-02 | $24.43 | $24.48 | $24.30 | $24.35 | $22.82 | 9,123 |
| 2019-08-01 | $24.92 | $25.03 | $24.38 | $24.42 | $22.88 | 56,725 |
| 2019-07-31 | $25.09 | $25.09 | $24.77 | $24.86 | $23.29 | 33,535 |
| 2019-07-30 | $25.04 | $25.08 | $25.00 | $25.03 | $23.45 | 38,320 |
| 2019-07-29 | $25.27 | $25.27 | $25.08 | $25.24 | $23.65 | 19,748 |
| 2019-07-26 | $25.35 | $25.35 | $25.27 | $25.32 | $23.72 | 15,176 |
| 2019-07-25 | $25.32 | $25.32 | $25.21 | $25.21 | $23.62 | 10,270 |
| 2019-07-24 | $25.26 | $25.41 | $25.26 | $25.39 | $23.79 | 10,795 |
| 2019-07-23 | $25.29 | $25.41 | $25.29 | $25.40 | $23.80 | 28,956 |
| 2019-07-22 | $25.36 | $25.36 | $25.30 | $25.32 | $23.72 | 19,515 |
| 2019-07-19 | $25.43 | $25.44 | $25.26 | $25.27 | $23.68 | 105,934 |
| 2019-07-18 | $25.32 | $25.37 | $25.28 | $25.37 | $23.77 | 3,380 |
| 2019-07-17 | $25.31 | $25.39 | $25.25 | $25.25 | $23.66 | 9,993 |
| 2019-07-16 | $25.45 | $25.49 | $25.38 | $25.38 | $23.78 | 22,179 |
| 2019-07-15 | $25.33 | $25.42 | $25.33 | $25.41 | $23.81 | 10,837 |
| 2019-07-12 | $25.30 | $25.31 | $25.26 | $25.29 | $23.70 | 4,431 |
| 2019-07-11 | $25.43 | $25.43 | $25.21 | $25.26 | $23.67 | 14,549 |
| 2019-07-10 | $25.35 | $25.50 | $25.30 | $25.35 | $23.75 | 20,460 |
| 2019-07-09 | $25.12 | $25.20 | $25.08 | $25.17 | $23.58 | 33,031 |
| 2019-07-08 | $25.22 | $25.31 | $25.21 | $25.28 | $23.69 | 122,829 |
| 2019-07-05 | $25.45 | $25.45 | $25.33 | $25.37 | $23.77 | 28,253 |
| 2019-07-03 | $25.44 | $25.56 | $25.44 | $25.56 | $23.95 | 42,248 |
| 2019-07-02 | $25.59 | $25.62 | $25.51 | $25.61 | $24.00 | 159,551 |
| 2019-07-01 | $26.08 | $26.08 | $25.78 | $25.84 | $23.99 | 214,358 |
| 2019-06-28 | $25.58 | $25.58 | $25.46 | $25.48 | $23.65 | 571,086 |
| 2019-06-27 | $25.52 | $25.61 | $25.50 | $25.59 | $23.75 | 1,184,011 |
| 2019-06-26 | $25.31 | $25.51 | $25.31 | $25.44 | $23.62 | 41,168 |
| 2019-06-25 | $25.34 | $25.34 | $25.18 | $25.21 | $23.40 | 20,015 |
| 2019-06-24 | $25.50 | $25.54 | $25.39 | $25.41 | $23.59 | 131,953 |
| 2019-06-21 | $25.46 | $25.55 | $25.46 | $25.50 | $23.67 | 16,203 |
| 2019-06-20 | $25.66 | $25.72 | $25.56 | $25.65 | $23.81 | 103,143 |
| 2019-06-19 | $25.21 | $25.38 | $25.20 | $25.32 | $23.50 | 54,933 |
| 2019-06-18 | $24.94 | $25.25 | $24.82 | $25.21 | $23.40 | 115,598 |
| 2019-06-17 | $24.71 | $24.77 | $24.71 | $24.71 | $22.93 | 44,257 |
| 2019-06-14 | $24.69 | $24.71 | $24.63 | $24.66 | $22.89 | 52,645 |
| 2019-06-13 | $24.88 | $24.98 | $24.81 | $24.84 | $23.06 | 52,364 |
| 2019-06-12 | $24.92 | $24.96 | $24.88 | $24.96 | $23.17 | 327,948 |
| 2019-06-11 | $25.25 | $25.25 | $25.05 | $25.12 | $23.32 | 6,317 |
| 2019-06-10 | $24.82 | $24.99 | $24.82 | $24.91 | $23.12 | 4,571 |
| 2019-06-07 | $24.68 | $24.74 | $24.64 | $24.67 | $22.90 | 56,541 |
| 2019-06-06 | $24.43 | $24.48 | $24.37 | $24.43 | $22.68 | 34,233 |
| 2019-06-05 | $24.55 | $24.58 | $24.34 | $24.40 | $22.65 | 1,865,864 |
| 2019-06-04 | $24.50 | $24.62 | $24.49 | $24.62 | $22.85 | 4,822 |
| 2019-06-03 | $24.63 | $24.63 | $24.49 | $24.58 | $22.82 | 7,426 |
| 2019-05-31 | $24.27 | $24.47 | $24.27 | $24.44 | $22.69 | 23,784 |
| 2019-05-30 | $24.36 | $24.43 | $24.36 | $24.38 | $22.63 | 32,173 |
| 2019-05-29 | $24.12 | $24.28 | $24.07 | $24.28 | $22.54 | 9,131 |
| 2019-05-28 | $24.32 | $24.32 | $24.06 | $24.08 | $22.35 | 18,615 |
| 2019-05-24 | $24.09 | $24.15 | $23.94 | $23.94 | $22.22 | 51,304 |
| 2019-05-23 | $23.97 | $24.05 | $23.90 | $23.99 | $22.27 | 5,110 |
| 2019-05-22 | $24.29 | $24.33 | $24.24 | $24.24 | $22.50 | 165,244 |
| 2019-05-21 | $24.28 | $24.40 | $24.27 | $24.38 | $22.63 | 9,483 |
| 2019-05-20 | $24.22 | $24.24 | $24.08 | $24.16 | $22.42 | 10,027 |
| 2019-05-17 | $24.29 | $24.42 | $24.24 | $24.26 | $22.52 | 20,708 |
| 2019-05-16 | $24.72 | $24.79 | $24.61 | $24.62 | $22.85 | 65,312 |
| 2019-05-15 | $24.55 | $24.73 | $24.54 | $24.68 | $22.91 | 30,416 |
| 2019-05-14 | $24.72 | $24.74 | $24.60 | $24.67 | $22.90 | 173,989 |
| 2019-05-13 | $24.48 | $24.49 | $24.23 | $24.36 | $22.61 | 80,191 |
| 2019-05-10 | $25.12 | $25.12 | $24.72 | $25.06 | $23.26 | 29,158 |
| 2019-05-09 | $24.91 | $25.03 | $24.73 | $24.97 | $23.18 | 13,518 |
| 2019-05-08 | $25.35 | $25.47 | $25.31 | $25.32 | $23.50 | 22,736 |
| 2019-05-07 | $25.58 | $25.58 | $25.22 | $25.29 | $23.48 | 126,544 |
| 2019-05-06 | $25.58 | $25.84 | $25.56 | $25.84 | $23.99 | 156,252 |
| 2019-05-03 | $26.26 | $26.33 | $26.26 | $26.30 | $24.42 | 26,540 |
| 2019-05-02 | $26.12 | $26.12 | $25.98 | $26.03 | $24.16 | 77,243 |
| 2019-05-01 | $26.12 | $26.32 | $25.95 | $25.96 | $24.10 | 59,978 |
| 2019-04-30 | $26.06 | $26.16 | $26.00 | $26.10 | $24.23 | 30,187 |
| 2019-04-29 | $26.17 | $26.20 | $26.12 | $26.18 | $24.30 | 82,713 |
| 2019-04-26 | $26.05 | $26.17 | $26.00 | $26.17 | $24.29 | 204,165 |
| 2019-04-25 | $25.88 | $26.05 | $25.87 | $26.03 | $24.16 | 15,073 |
| 2019-04-24 | $26.23 | $26.23 | $26.05 | $26.08 | $24.21 | 14,792 |
| 2019-04-23 | $26.25 | $26.35 | $26.22 | $26.28 | $24.40 | 12,560 |
| 2019-04-22 | $26.08 | $26.23 | $26.08 | $26.18 | $24.30 | 27,853 |
| 2019-04-18 | $26.34 | $26.38 | $26.18 | $26.35 | $24.46 | 14,728 |
| 2019-04-17 | $26.43 | $26.43 | $26.30 | $26.34 | $24.45 | 22,652 |
| 2019-04-16 | $26.21 | $26.33 | $26.16 | $26.31 | $24.42 | 40,851 |
| 2019-04-15 | $26.07 | $26.09 | $25.99 | $26.05 | $24.18 | 32,748 |
| 2019-04-12 | $26.17 | $26.24 | $26.13 | $26.16 | $24.28 | 8,333 |
| 2019-04-11 | $26.14 | $26.14 | $25.94 | $26.04 | $24.17 | 160,197 |
| 2019-04-10 | $26.25 | $26.32 | $26.24 | $26.24 | $24.36 | 10,806 |
| 2019-04-09 | $26.23 | $26.26 | $26.16 | $26.18 | $24.30 | 52,977 |
| 2019-04-08 | $26.10 | $26.27 | $26.10 | $26.24 | $24.36 | 15,436 |
| 2019-04-05 | $26.22 | $26.27 | $26.21 | $26.23 | $24.35 | 2,702 |
| 2019-04-04 | $25.94 | $26.09 | $25.94 | $26.02 | $24.15 | 20,329 |
| 2019-04-03 | $25.88 | $26.08 | $25.86 | $25.91 | $24.05 | 43,998 |
| 2019-04-02 | $25.83 | $25.87 | $25.69 | $25.71 | $23.87 | 21,625 |
| 2019-04-01 | $25.69 | $25.81 | $25.69 | $25.76 | $23.91 | 12,093 |
| 2019-03-29 | $25.49 | $25.55 | $25.41 | $25.49 | $23.66 | 40,173 |
| 2019-03-28 | $25.24 | $25.27 | $25.18 | $25.23 | $23.42 | 5,849 |
| 2019-03-27 | $25.14 | $25.15 | $25.03 | $25.05 | $23.25 | 6,245 |
| 2019-03-26 | $25.30 | $25.30 | $25.17 | $25.23 | $23.42 | 23,079 |
| 2019-03-25 | $25.09 | $25.21 | $25.09 | $25.13 | $23.33 | 86,258 |
| 2019-03-22 | $25.45 | $25.45 | $25.16 | $25.16 | $23.36 | 35,859 |
| 2019-03-21 | $25.59 | $25.68 | $25.45 | $25.68 | $23.84 | 103,601 |
| 2019-03-20 | $25.62 | $25.75 | $25.48 | $25.64 | $23.80 | 32,634 |
| 2019-03-19 | $25.67 | $25.75 | $25.62 | $25.69 | $23.85 | 382,127 |
| 2019-03-18 | $25.57 | $25.71 | $25.57 | $25.71 | $23.87 | 50,991 |
| 2019-03-15 | $25.33 | $25.49 | $25.33 | $25.46 | $23.63 | 63,078 |
| 2019-03-14 | $25.22 | $25.23 | $25.10 | $25.15 | $23.35 | 49,181 |
| 2019-03-13 | $25.24 | $25.32 | $25.22 | $25.26 | $23.45 | 18,194 |
| 2019-03-12 | $25.17 | $25.27 | $25.17 | $25.25 | $23.44 | 89,295 |
| 2019-03-11 | $24.89 | $25.14 | $24.89 | $25.14 | $23.34 | 25,757 |
| 2019-03-08 | $24.76 | $24.76 | $24.51 | $24.71 | $22.94 | 27,681 |
| 2019-03-07 | $25.16 | $25.16 | $24.87 | $24.91 | $23.12 | 161,922 |
| 2019-03-06 | $25.38 | $25.41 | $25.28 | $25.28 | $23.47 | 197,801 |
| 2019-03-05 | $25.20 | $25.44 | $25.18 | $25.40 | $23.58 | 24,884 |
| 2019-03-04 | $25.21 | $25.30 | $25.01 | $25.17 | $23.37 | 64,275 |
| 2019-03-01 | $25.31 | $25.31 | $25.14 | $25.15 | $23.35 | 11,880 |
| 2019-02-28 | $25.26 | $25.26 | $25.08 | $25.09 | $23.29 | 18,057 |
| 2019-02-27 | $25.46 | $25.47 | $25.32 | $25.35 | $23.53 | 106,425 |
| 2019-02-26 | $25.50 | $25.62 | $25.47 | $25.56 | $23.73 | 12,376 |
| 2019-02-25 | $25.64 | $25.74 | $25.58 | $25.61 | $23.77 | 30,612 |
| 2019-02-22 | $25.39 | $25.45 | $25.30 | $25.33 | $23.51 | 78,401 |
| 2019-02-21 | $25.16 | $25.16 | $25.04 | $25.16 | $23.36 | 34,049 |
| 2019-02-20 | $25.23 | $25.23 | $25.07 | $25.15 | $23.34 | 17,442 |
| 2019-02-19 | $24.75 | $25.04 | $24.72 | $25.04 | $23.24 | 21,355 |
| 2019-02-15 | $24.87 | $24.89 | $24.82 | $24.89 | $23.11 | 26,124 |
| 2019-02-14 | $24.71 | $24.99 | $24.71 | $24.96 | $23.17 | 51,672 |
| 2019-02-13 | $25.02 | $25.03 | $24.84 | $24.86 | $23.08 | 65,140 |
| 2019-02-12 | $25.03 | $25.03 | $24.94 | $24.94 | $23.15 | 33,988 |
| 2019-02-11 | $24.86 | $24.91 | $24.82 | $24.84 | $23.06 | 31,731 |
| 2019-02-08 | $24.74 | $24.87 | $24.67 | $24.81 | $23.03 | 6,951 |
| 2019-02-07 | $25.01 | $25.12 | $24.79 | $24.96 | $23.17 | 64,320 |
| 2019-02-06 | $25.55 | $25.55 | $25.19 | $25.23 | $23.42 | 18,999 |
| 2019-02-05 | $25.20 | $25.49 | $25.20 | $25.45 | $23.63 | 140,866 |
| 2019-02-04 | $25.09 | $25.20 | $25.00 | $25.18 | $23.37 | 151,802 |
| 2019-02-01 | $25.11 | $25.13 | $25.02 | $25.05 | $23.25 | 13,570 |
| 2019-01-31 | $25.00 | $25.20 | $25.00 | $25.17 | $23.37 | 170,430 |
| 2019-01-30 | $24.72 | $25.03 | $24.66 | $25.00 | $23.21 | 459,266 |
| 2019-01-29 | $24.69 | $24.71 | $24.58 | $24.62 | $22.85 | 29,273 |
| 2019-01-28 | $24.50 | $24.63 | $24.46 | $24.56 | $22.80 | 84,568 |
| 2019-01-25 | $24.72 | $24.90 | $24.72 | $24.82 | $23.04 | 129,155 |
| 2019-01-24 | $24.41 | $24.59 | $24.41 | $24.58 | $22.81 | 32,749 |
| 2019-01-23 | $24.40 | $24.48 | $24.16 | $24.34 | $22.59 | 431,755 |
| 2019-01-22 | $24.30 | $24.30 | $24.08 | $24.18 | $22.45 | 51,725 |
| 2019-01-18 | $24.39 | $24.59 | $24.39 | $24.46 | $22.71 | 107,088 |
| 2019-01-17 | $24.10 | $24.38 | $24.10 | $24.35 | $22.60 | 39,724 |
| 2019-01-16 | $24.10 | $24.32 | $24.10 | $24.23 | $22.49 | 218,437 |
| 2019-01-15 | $23.96 | $24.07 | $23.91 | $23.98 | $22.26 | 42,127 |
| 2019-01-14 | $23.68 | $23.89 | $23.68 | $23.78 | $22.08 | 54,177 |
| 2019-01-11 | $23.89 | $23.98 | $23.89 | $23.94 | $22.22 | 29,639 |
| 2019-01-10 | $23.85 | $24.12 | $23.80 | $24.10 | $22.37 | 25,665 |
| 2019-01-09 | $23.78 | $23.98 | $23.78 | $23.90 | $22.19 | 35,360 |
| 2019-01-08 | $23.52 | $23.55 | $23.36 | $23.54 | $21.85 | 37,914 |
| 2019-01-07 | $23.40 | $23.48 | $23.26 | $23.43 | $21.75 | 121,659 |
| 2019-01-04 | $23.11 | $23.44 | $23.11 | $23.37 | $21.69 | 131,874 |
| 2019-01-03 | $23.06 | $23.06 | $22.71 | $22.74 | $21.11 | 58,052 |
| 2019-01-02 | $22.95 | $23.20 | $22.93 | $23.15 | $21.49 | 27,413 |
| 2018-12-31 | $23.29 | $23.34 | $22.97 | $23.03 | $21.38 | 345,387 |
| 2018-12-28 | $23.14 | $23.32 | $23.07 | $23.21 | $21.55 | 147,168 |
| 2018-12-27 | $23.41 | $23.41 | $23.07 | $23.39 | $21.38 | 62,509 |
| 2018-12-26 | $23.11 | $23.51 | $23.06 | $23.50 | $21.48 | 22,143 |
| 2018-12-24 | $22.95 | $25.24 | $22.95 | $23.10 | $21.12 | 107,190 |
| 2018-12-21 | $23.36 | $23.53 | $23.14 | $23.18 | $21.19 | 160,528 |
| 2018-12-20 | $23.41 | $23.54 | $23.15 | $23.33 | $21.33 | 104,941 |
| 2018-12-19 | $23.62 | $23.78 | $23.14 | $23.24 | $21.25 | 295,503 |
| 2018-12-18 | $23.58 | $23.74 | $23.52 | $23.54 | $21.52 | 116,506 |
| 2018-12-17 | $23.86 | $23.86 | $23.41 | $23.49 | $21.47 | 56,144 |
| 2018-12-14 | $23.76 | $23.88 | $23.76 | $23.80 | $21.76 | 13,686 |
| 2018-12-13 | $24.04 | $24.10 | $24.00 | $24.06 | $21.99 | 90,304 |
| 2018-12-12 | $24.07 | $24.17 | $23.97 | $23.99 | $21.93 | 57,690 |
| 2018-12-11 | $23.78 | $23.81 | $23.55 | $23.70 | $21.66 | 67,506 |
| 2018-12-10 | $23.53 | $23.66 | $23.35 | $23.55 | $21.53 | 49,999 |
| 2018-12-07 | $23.94 | $24.12 | $23.64 | $23.66 | $21.63 | 50,132 |
| 2018-12-06 | $23.91 | $24.04 | $23.54 | $24.03 | $21.97 | 102,356 |
| 2018-12-04 | $24.70 | $24.72 | $24.19 | $24.29 | $22.20 | 74,309 |
| 2018-12-03 | $24.86 | $24.86 | $24.61 | $24.72 | $22.60 | 67,782 |
| 2018-11-30 | $24.26 | $24.31 | $24.15 | $24.31 | $22.22 | 52,146 |
| 2018-11-29 | $24.28 | $24.39 | $24.22 | $24.26 | $22.18 | 151,113 |
| 2018-11-28 | $24.24 | $24.56 | $24.00 | $24.56 | $22.45 | 263,714 |
| 2018-11-27 | $23.79 | $24.05 | $23.79 | $24.05 | $21.98 | 194,594 |
| 2018-11-26 | $23.86 | $23.94 | $23.76 | $23.84 | $21.79 | 16,355 |
| 2018-11-23 | $23.47 | $23.63 | $23.47 | $23.56 | $21.54 | 7,709 |
| 2018-11-21 | $23.78 | $23.88 | $23.78 | $23.82 | $21.77 | 46,005 |
| 2018-11-20 | $23.52 | $23.62 | $23.36 | $23.43 | $21.42 | 35,537 |
| 2018-11-19 | $24.03 | $24.03 | $23.86 | $23.90 | $21.85 | 7,914 |
| 2018-11-16 | $23.92 | $24.28 | $23.92 | $24.21 | $22.13 | 35,265 |
| 2018-11-15 | $23.78 | $24.31 | $23.78 | $24.20 | $22.12 | 39,336 |
| 2018-11-14 | $23.82 | $23.82 | $23.67 | $23.74 | $21.70 | 4,712 |
| 2018-11-13 | $23.57 | $23.83 | $23.51 | $23.68 | $21.65 | 1,822,500 |
| 2018-11-12 | $23.68 | $23.68 | $23.39 | $23.39 | $21.38 | 46,335 |
| 2018-11-09 | $23.62 | $23.71 | $23.54 | $23.66 | $21.63 | 9,237 |
| 2018-11-08 | $24.22 | $24.32 | $23.94 | $24.01 | $21.95 | 242,329 |
| 2018-11-07 | $24.40 | $24.57 | $24.37 | $24.56 | $22.45 | 64,678 |
| 2018-11-06 | $24.06 | $24.23 | $24.06 | $24.22 | $22.14 | 19,493 |
| 2018-11-05 | $24.18 | $24.26 | $24.10 | $24.21 | $22.13 | 228,699 |
| 2018-11-02 | $24.29 | $24.43 | $23.91 | $24.14 | $22.07 | 68,819 |
| 2018-11-01 | $23.68 | $24.10 | $23.56 | $24.09 | $22.02 | 32,972 |
| 2018-10-31 | $23.35 | $23.54 | $23.30 | $23.39 | $21.38 | 32,889 |
| 2018-10-30 | $22.73 | $23.09 | $22.73 | $23.08 | $21.10 | 27,009 |
| 2018-10-29 | $23.15 | $23.22 | $22.54 | $22.75 | $20.80 | 83,675 |
| 2018-10-26 | $22.68 | $23.17 | $22.68 | $22.98 | $21.01 | 268,345 |
| 2018-10-25 | $23.18 | $23.50 | $23.09 | $23.32 | $21.32 | 81,288 |
| 2018-10-24 | $23.38 | $23.49 | $22.90 | $22.90 | $20.93 | 136,401 |
| 2018-10-23 | $23.32 | $23.65 | $23.19 | $23.54 | $21.52 | 154,806 |
| 2018-10-22 | $23.84 | $24.01 | $23.74 | $23.81 | $21.76 | 131,367 |
| 2018-10-19 | $23.77 | $23.83 | $23.56 | $23.57 | $21.54 | 105,882 |
| 2018-10-18 | $23.64 | $23.70 | $23.36 | $23.38 | $21.37 | 44,558 |
| 2018-10-17 | $23.97 | $23.99 | $23.83 | $23.87 | $21.82 | 27,401 |
| 2018-10-16 | $23.88 | $24.17 | $23.86 | $24.13 | $22.06 | 105,738 |
| 2018-10-15 | $23.77 | $23.85 | $23.63 | $23.69 | $21.65 | 106,194 |
| 2018-10-12 | $24.00 | $24.06 | $23.75 | $23.99 | $21.93 | 47,383 |
| 2018-10-11 | $23.60 | $23.71 | $23.31 | $23.37 | $21.36 | 115,261 |
| 2018-10-10 | $24.12 | $24.15 | $23.63 | $23.66 | $21.62 | 864,234 |
| 2018-10-09 | $24.20 | $24.37 | $24.20 | $24.25 | $22.17 | 318,467 |
| 2018-10-08 | $24.35 | $24.49 | $24.24 | $24.46 | $22.36 | 19,159 |
| 2018-10-05 | $24.47 | $24.48 | $24.27 | $24.39 | $22.29 | 251,036 |
| 2018-10-04 | $24.77 | $24.77 | $24.44 | $24.58 | $22.47 | 225,164 |
| 2018-10-03 | $25.24 | $25.24 | $25.00 | $25.00 | $22.85 | 64,400 |
| 2018-10-02 | $25.20 | $25.23 | $25.12 | $25.19 | $23.02 | 11,394 |
| 2018-10-01 | $25.58 | $25.61 | $25.38 | $25.38 | $23.20 | 13,274 |
| 2018-09-28 | $25.30 | $25.49 | $25.28 | $25.33 | $23.15 | 111,437 |
| 2018-09-27 | $25.55 | $25.62 | $25.51 | $25.58 | $23.38 | 19,851 |
| 2018-09-26 | $25.57 | $25.66 | $25.42 | $25.42 | $23.24 | 20,883 |
| 2018-09-25 | $25.48 | $25.55 | $25.43 | $25.53 | $23.34 | 77,568 |
| 2018-09-24 | $25.36 | $25.43 | $25.33 | $25.43 | $23.25 | 8,113 |
| 2018-09-21 | $25.51 | $25.67 | $25.51 | $25.56 | $23.36 | 25,225 |
| 2018-09-20 | $25.51 | $25.59 | $25.45 | $25.58 | $23.38 | 40,318 |
| 2018-09-19 | $25.30 | $25.41 | $25.29 | $25.37 | $23.19 | 24,888 |
| 2018-09-18 | $24.95 | $25.16 | $24.95 | $25.13 | $22.97 | 16,387 |
| 2018-09-17 | $24.86 | $25.02 | $24.86 | $24.87 | $22.73 | 62,256 |
| 2018-09-14 | $25.18 | $25.24 | $25.00 | $25.13 | $22.97 | 13,509 |
| 2018-09-13 | $25.00 | $25.18 | $24.96 | $25.01 | $22.86 | 41,098 |
| 2018-09-12 | $24.66 | $24.92 | $24.56 | $24.84 | $22.71 | 33,558 |
| 2018-09-11 | $24.56 | $24.76 | $24.56 | $24.73 | $22.61 | 50,010 |
| 2018-09-10 | $25.02 | $25.02 | $24.73 | $24.76 | $22.63 | 11,511 |
| 2018-09-07 | $25.09 | $25.11 | $24.86 | $24.94 | $22.80 | 19,601 |
| 2018-09-06 | $25.14 | $25.14 | $24.94 | $25.00 | $22.85 | 27,563 |
| 2018-09-05 | $25.16 | $25.16 | $24.97 | $25.00 | $22.85 | 174,870 |
| 2018-09-04 | $25.50 | $25.50 | $25.33 | $25.38 | $23.20 | 123,479 |
| 2018-08-31 | $25.63 | $25.74 | $25.55 | $25.67 | $23.46 | 43,149 |
| 2018-08-30 | $25.93 | $25.94 | $25.59 | $25.62 | $23.42 | 92,019 |
| 2018-08-29 | $26.04 | $26.20 | $25.98 | $26.15 | $23.90 | 171,116 |
| 2018-08-28 | $26.08 | $26.09 | $25.93 | $26.02 | $23.78 | 248,379 |
| 2018-08-27 | $25.88 | $26.10 | $25.88 | $26.04 | $23.80 | 311,893 |
| 2018-08-24 | $25.56 | $25.70 | $25.56 | $25.68 | $23.47 | 11,800 |
| 2018-08-23 | $25.70 | $25.70 | $25.41 | $25.41 | $23.23 | 219,145 |
| 2018-08-22 | $25.56 | $25.66 | $25.52 | $25.65 | $23.45 | 644,481 |
| 2018-08-21 | $25.46 | $25.53 | $25.39 | $25.47 | $23.28 | 10,142 |
| 2018-08-20 | $25.38 | $25.38 | $25.10 | $25.21 | $23.04 | 14,801 |
| 2018-08-17 | $24.82 | $25.10 | $24.73 | $25.08 | $22.93 | 21,814 |
| 2018-08-16 | $25.00 | $25.05 | $24.87 | $24.87 | $22.73 | 61,152 |
| 2018-08-15 | $24.88 | $24.88 | $24.56 | $24.73 | $22.61 | 25,566 |
| 2018-08-14 | $25.41 | $25.43 | $25.28 | $25.41 | $23.23 | 56,518 |
| 2018-08-13 | $25.53 | $25.53 | $25.32 | $25.32 | $23.14 | 13,065 |
| 2018-08-10 | $25.56 | $25.63 | $25.49 | $25.60 | $23.40 | 17,582 |
| 2018-08-09 | $26.09 | $26.09 | $25.96 | $25.97 | $23.74 | 69,802 |
| 2018-08-08 | $25.82 | $25.90 | $25.79 | $25.87 | $23.65 | 3,811 |
| 2018-08-07 | $25.99 | $25.99 | $25.87 | $25.87 | $23.65 | 9,751 |
| 2018-08-06 | $25.77 | $25.77 | $25.67 | $25.73 | $23.52 | 12,490 |
| 2018-08-03 | $25.74 | $25.82 | $25.74 | $25.80 | $23.58 | 40,582 |
| 2018-08-02 | $25.60 | $25.72 | $25.51 | $25.70 | $23.49 | 50,829 |
| 2018-08-01 | $25.99 | $26.04 | $25.94 | $25.99 | $23.76 | 14,485 |
| 2018-07-31 | $26.00 | $26.16 | $26.00 | $26.14 | $23.89 | 12,865 |
| 2018-07-30 | $26.20 | $26.20 | $25.95 | $26.03 | $23.79 | 26,511 |
| 2018-07-27 | $26.28 | $26.28 | $25.97 | $26.08 | $23.84 | 9,735 |
| 2018-07-26 | $26.00 | $26.10 | $26.00 | $26.06 | $23.82 | 7,465 |
| 2018-07-25 | $26.02 | $26.25 | $25.97 | $26.25 | $23.99 | 26,999 |
| 2018-07-24 | $25.99 | $26.08 | $25.90 | $25.96 | $23.73 | 101,704 |
| 2018-07-23 | $25.78 | $25.78 | $25.57 | $25.59 | $23.39 | 1,126,353 |
| 2018-07-20 | $25.78 | $25.81 | $25.68 | $25.80 | $23.58 | 13,555 |
| 2018-07-19 | $25.53 | $25.56 | $25.43 | $25.52 | $23.33 | 29,202 |
| 2018-07-18 | $25.64 | $25.73 | $25.55 | $25.73 | $23.52 | 47,073 |
| 2018-07-17 | $25.46 | $25.75 | $25.46 | $25.73 | $23.52 | 116,312 |
| 2018-07-16 | $25.62 | $25.62 | $25.46 | $25.53 | $23.34 | 98,637 |
| 2018-07-13 | $25.75 | $25.75 | $25.63 | $25.69 | $23.48 | 13,101 |
| 2018-07-12 | $25.51 | $25.64 | $25.51 | $25.61 | $23.40 | 44,508 |
| 2018-07-11 | $25.49 | $25.49 | $25.27 | $25.34 | $23.16 | 11,882 |
| 2018-07-10 | $25.77 | $25.77 | $25.51 | $25.65 | $23.45 | 7,489 |
| 2018-07-09 | $25.62 | $25.74 | $25.62 | $25.74 | $23.53 | 16,912 |
| 2018-07-06 | $25.05 | $25.49 | $25.05 | $25.38 | $23.20 | 13,203 |
| 2018-07-05 | $25.39 | $25.39 | $25.07 | $25.12 | $22.96 | 44,637 |
| 2018-07-03 | $25.29 | $25.31 | $25.16 | $25.20 | $23.03 | 17,353 |
| 2018-07-02 | $25.21 | $25.38 | $25.21 | $25.37 | $23.02 | 29,071 |
| 2018-06-29 | $25.43 | $25.64 | $25.43 | $25.61 | $23.24 | 77,597 |
| 2018-06-28 | $25.04 | $25.22 | $24.99 | $25.22 | $22.89 | 38,055 |
| 2018-06-27 | $25.34 | $25.43 | $25.03 | $25.03 | $22.71 | 22,518 |
| 2018-06-26 | $25.61 | $25.61 | $25.42 | $25.49 | $23.13 | 9,245 |
| 2018-06-25 | $25.71 | $25.71 | $25.31 | $25.52 | $23.16 | 490,104 |
| 2018-06-22 | $26.01 | $26.01 | $25.74 | $25.75 | $23.37 | 6,902 |
| 2018-06-21 | $25.73 | $25.79 | $25.54 | $25.60 | $23.23 | 11,912 |
| 2018-06-20 | $26.11 | $26.11 | $25.88 | $25.90 | $23.50 | 116,647 |
| 2018-06-19 | $25.60 | $25.93 | $25.59 | $25.92 | $23.52 | 87,939 |
| 2018-06-18 | $26.12 | $26.12 | $25.98 | $26.07 | $23.66 | 10,309 |
| 2018-06-15 | $26.20 | $26.35 | $26.16 | $26.32 | $23.88 | 46,582 |
| 2018-06-14 | $26.55 | $26.61 | $26.50 | $26.57 | $24.11 | 59,013 |
| 2018-06-13 | $26.69 | $26.85 | $26.58 | $26.58 | $24.12 | 21,642 |
| 2018-06-12 | $26.68 | $26.82 | $26.68 | $26.76 | $24.28 | 593,615 |
| 2018-06-11 | $26.71 | $26.84 | $26.71 | $26.77 | $24.29 | 217,300 |
| 2018-06-08 | $26.68 | $26.83 | $26.65 | $26.76 | $24.28 | 13,547 |
| 2018-06-07 | $27.04 | $27.04 | $26.75 | $26.85 | $24.37 | 46,126 |
| 2018-06-06 | $26.98 | $27.06 | $26.93 | $27.06 | $24.55 | 20,660 |
| 2018-06-05 | $26.86 | $26.91 | $26.79 | $26.80 | $24.32 | 8,929 |
| 2018-06-04 | $26.98 | $26.98 | $26.83 | $26.89 | $24.40 | 27,993 |
| 2018-06-01 | $26.39 | $26.68 | $26.39 | $26.64 | $24.17 | 629,049 |
| 2018-05-31 | $26.31 | $26.45 | $26.29 | $26.45 | $24.00 | 13,616 |
| 2018-05-30 | $26.33 | $26.34 | $26.08 | $26.29 | $23.86 | 43,228 |
| 2018-05-29 | $26.32 | $26.49 | $26.12 | $26.21 | $23.78 | 30,802 |
| 2018-05-25 | $26.70 | $26.73 | $26.63 | $26.72 | $24.25 | 7,454 |
| 2018-05-24 | $26.50 | $26.61 | $26.40 | $26.60 | $24.14 | 17,319 |
| 2018-05-23 | $26.57 | $26.72 | $26.51 | $26.67 | $24.20 | 33,202 |
| 2018-05-22 | $26.85 | $26.86 | $26.72 | $26.72 | $24.25 | 19,275 |
| 2018-05-21 | $26.90 | $26.91 | $26.69 | $26.72 | $24.25 | 18,028 |
| 2018-05-18 | $26.65 | $26.68 | $26.57 | $26.61 | $24.15 | 10,536 |
| 2018-05-17 | $26.94 | $26.97 | $26.75 | $26.81 | $24.33 | 24,975 |
| 2018-05-16 | $27.05 | $27.16 | $27.05 | $27.13 | $24.62 | 24,861 |
| 2018-05-15 | $26.73 | $26.83 | $26.68 | $26.75 | $24.27 | 57,420 |
| 2018-05-14 | $27.23 | $27.31 | $27.13 | $27.18 | $24.66 | 62,470 |
| 2018-05-11 | $27.12 | $27.16 | $27.01 | $27.04 | $24.54 | 14,553 |
| 2018-05-10 | $26.90 | $27.16 | $26.90 | $27.08 | $24.57 | 18,785 |
| 2018-05-09 | $26.66 | $26.77 | $26.63 | $26.72 | $24.25 | 37,067 |
| 2018-05-08 | $26.49 | $26.66 | $26.49 | $26.65 | $24.18 | 13,619 |
| 2018-05-07 | $26.46 | $26.57 | $26.44 | $26.44 | $23.99 | 61,459 |
| 2018-05-04 | $26.14 | $26.60 | $26.14 | $26.55 | $24.09 | 24,114 |
| 2018-05-03 | $26.40 | $26.46 | $26.16 | $26.40 | $23.96 | 105,032 |
| 2018-05-02 | $26.64 | $26.80 | $26.55 | $26.57 | $24.11 | 124,780 |
| 2018-05-01 | $26.53 | $26.72 | $26.37 | $26.72 | $24.25 | 13,927 |
| 2018-04-30 | $26.98 | $26.99 | $26.72 | $26.72 | $24.25 | 12,009 |
| 2018-04-27 | $26.79 | $26.86 | $26.67 | $26.83 | $24.35 | 28,331 |
| 2018-04-26 | $26.58 | $26.76 | $26.51 | $26.76 | $24.28 | 56,155 |
| 2018-04-25 | $26.33 | $26.44 | $26.30 | $26.39 | $23.95 | 94,217 |
| 2018-04-24 | $26.86 | $26.86 | $26.46 | $26.52 | $24.07 | 126,386 |
| 2018-04-23 | $26.66 | $26.79 | $26.61 | $26.65 | $24.18 | 7,964 |
| 2018-04-20 | $26.78 | $26.79 | $26.63 | $26.73 | $24.26 | 23,901 |
| 2018-04-19 | $27.03 | $27.03 | $26.88 | $26.97 | $24.47 | 3,244 |
| 2018-04-18 | $26.97 | $27.10 | $26.97 | $27.05 | $24.55 | 32,727 |
| 2018-04-17 | $26.77 | $26.88 | $26.77 | $26.88 | $24.39 | 4,895 |
| 2018-04-16 | $26.84 | $26.84 | $26.67 | $26.77 | $24.29 | 18,136 |
| 2018-04-13 | $27.07 | $27.07 | $26.71 | $26.82 | $24.34 | 5,278 |
| 2018-04-12 | $26.91 | $27.10 | $26.89 | $27.04 | $24.54 | 9,698 |
| 2018-04-11 | $26.98 | $27.06 | $26.94 | $26.98 | $24.48 | 26,108 |
| 2018-04-10 | $26.81 | $27.04 | $26.81 | $27.00 | $24.50 | 19,090 |
| 2018-04-09 | $26.60 | $26.76 | $26.51 | $26.57 | $24.11 | 5,233 |
| 2018-04-06 | $26.55 | $26.78 | $26.34 | $26.40 | $23.96 | 34,667 |
| 2018-04-05 | $26.90 | $26.98 | $26.82 | $26.89 | $24.40 | 3,567 |
| 2018-04-04 | $26.19 | $26.75 | $26.00 | $26.69 | $24.22 | 26,726 |
| 2018-04-03 | $26.67 | $26.67 | $26.50 | $26.67 | $24.20 | 14,950 |
| 2018-04-02 | $26.77 | $26.77 | $26.27 | $26.44 | $23.99 | 31,135 |
| 2018-03-29 | $26.60 | $26.96 | $26.59 | $26.94 | $24.45 | 138,521 |
| 2018-03-28 | $26.53 | $26.56 | $26.33 | $26.42 | $23.98 | 44,965 |
| 2018-03-27 | $27.16 | $27.19 | $26.57 | $26.57 | $24.11 | 57,982 |
| 2018-03-26 | $26.89 | $27.07 | $26.68 | $27.05 | $24.55 | 45,515 |
| 2018-03-23 | $27.24 | $27.24 | $26.28 | $26.33 | $23.89 | 38,899 |
| 2018-03-22 | $27.24 | $27.24 | $26.77 | $26.77 | $24.29 | 27,449 |
| 2018-03-21 | $27.61 | $27.65 | $27.45 | $27.57 | $25.02 | 4,608 |
| 2018-03-20 | $27.43 | $27.64 | $27.43 | $27.61 | $25.06 | 45,483 |
| 2018-03-19 | $27.68 | $27.68 | $27.17 | $27.30 | $24.77 | 35,451 |
| 2018-03-16 | $27.57 | $27.62 | $27.53 | $27.53 | $24.98 | 23,270 |
| 2018-03-15 | $27.63 | $27.75 | $27.52 | $27.62 | $25.06 | 110,273 |
| 2018-03-14 | $27.68 | $27.82 | $27.54 | $27.60 | $25.05 | 11,379 |
| 2018-03-13 | $27.82 | $27.98 | $27.55 | $27.55 | $25.00 | 40,157 |
| 2018-03-12 | $27.81 | $27.86 | $27.74 | $27.86 | $25.28 | 10,304 |
| 2018-03-09 | $27.40 | $27.77 | $27.40 | $27.77 | $25.20 | 14,892 |
| 2018-03-08 | $27.30 | $27.36 | $27.14 | $27.34 | $24.81 | 46,736 |
| 2018-03-07 | $26.90 | $27.14 | $26.90 | $27.14 | $24.63 | 16,783 |
| 2018-03-06 | $27.41 | $27.41 | $27.07 | $27.14 | $24.63 | 15,786 |
| 2018-03-05 | $26.61 | $27.01 | $26.61 | $26.93 | $24.44 | 18,041 |
| 2018-03-02 | $26.51 | $26.99 | $26.51 | $26.99 | $24.49 | 71,261 |
| 2018-03-01 | $27.17 | $27.27 | $26.70 | $26.96 | $24.47 | 158,303 |
| 2018-02-28 | $27.35 | $27.35 | $26.88 | $26.89 | $24.40 | 34,207 |
| 2018-02-27 | $27.49 | $27.65 | $27.27 | $27.31 | $24.78 | 19,488 |
| 2018-02-26 | $27.85 | $27.88 | $27.61 | $27.88 | $25.30 | 16,272 |
| 2018-02-23 | $27.68 | $27.75 | $27.47 | $27.70 | $25.14 | 38,589 |
| 2018-02-22 | $27.38 | $27.50 | $27.22 | $27.31 | $24.78 | 30,658 |
| 2018-02-21 | $27.31 | $27.67 | $27.19 | $27.33 | $24.80 | 11,671 |
| 2018-02-20 | $27.21 | $27.27 | $27.07 | $27.18 | $24.66 | 37,066 |
| 2018-02-16 | $27.51 | $27.71 | $27.43 | $27.43 | $24.89 | 31,877 |
| 2018-02-15 | $27.69 | $27.69 | $27.24 | $27.57 | $25.02 | 48,869 |
| 2018-02-14 | $26.63 | $27.13 | $26.63 | $27.03 | $24.53 | 28,731 |
| 2018-02-13 | $26.53 | $26.69 | $26.53 | $26.62 | $24.16 | 28,017 |
| 2018-02-12 | $26.15 | $26.62 | $26.15 | $26.53 | $24.08 | 54,568 |
| 2018-02-09 | $26.17 | $26.28 | $25.50 | $26.14 | $23.72 | 49,731 |
| 2018-02-08 | $26.61 | $26.61 | $25.74 | $25.81 | $23.42 | 64,034 |
| 2018-02-07 | $27.00 | $27.11 | $26.60 | $26.63 | $24.17 | 138,152 |
| 2018-02-06 | $26.39 | $27.52 | $26.38 | $27.43 | $24.89 | 282,646 |
| 2018-02-05 | $27.40 | $27.73 | $26.69 | $26.76 | $24.28 | 150,468 |
| 2018-02-02 | $27.88 | $27.90 | $27.49 | $27.56 | $25.01 | 19,866 |
| 2018-02-01 | $28.08 | $28.32 | $28.04 | $28.09 | $25.49 | 50,522 |
| 2018-01-31 | $28.57 | $28.61 | $28.21 | $28.36 | $25.74 | 78,716 |
| 2018-01-30 | $28.16 | $28.28 | $28.10 | $28.24 | $25.63 | 277,131 |
| 2018-01-29 | $28.77 | $28.77 | $28.53 | $28.58 | $25.94 | 33,403 |
| 2018-01-26 | $28.73 | $28.95 | $28.73 | $28.95 | $26.27 | 27,139 |
| 2018-01-25 | $28.60 | $28.71 | $28.42 | $28.57 | $25.93 | 34,593 |
| 2018-01-24 | $28.66 | $28.66 | $28.41 | $28.60 | $25.95 | 56,099 |
| 2018-01-23 | $28.44 | $28.51 | $28.32 | $28.51 | $25.87 | 32,390 |
| 2018-01-22 | $28.13 | $28.26 | $28.10 | $28.25 | $25.64 | 24,041 |
| 2018-01-19 | $28.07 | $28.18 | $28.02 | $28.18 | $25.57 | 79,041 |
| 2018-01-18 | $28.01 | $28.03 | $27.90 | $27.99 | $25.40 | 20,360 |
| 2018-01-17 | $28.06 | $28.06 | $27.82 | $27.90 | $25.32 | 18,134 |
| 2018-01-16 | $27.96 | $27.96 | $27.64 | $27.65 | $25.09 | 45,190 |
| 2018-01-12 | $27.57 | $27.74 | $27.46 | $27.73 | $25.16 | 29,798 |
| 2018-01-11 | $27.36 | $27.52 | $27.34 | $27.46 | $24.92 | 34,420 |
| 2018-01-10 | $27.44 | $27.46 | $27.32 | $27.39 | $24.86 | 25,053 |
| 2018-01-09 | $27.67 | $27.67 | $27.48 | $27.59 | $25.04 | 136,577 |
| 2018-01-08 | $27.58 | $27.64 | $27.45 | $27.61 | $25.06 | 59,849 |
| 2018-01-05 | $27.43 | $27.53 | $27.34 | $27.53 | $24.98 | 37,912 |
| 2018-01-04 | $27.31 | $27.31 | $27.21 | $27.26 | $24.74 | 13,149 |
| 2018-01-03 | $27.13 | $27.22 | $27.09 | $27.21 | $24.69 | 58,230 |
| 2018-01-02 | $26.87 | $26.98 | $26.74 | $26.98 | $24.48 | 156,102 |
| 2017-12-29 | $26.66 | $26.66 | $26.47 | $26.50 | $24.05 | 23,068 |
| 2017-12-28 | $26.57 | $26.57 | $26.39 | $26.39 | $23.95 | 68,864 |
| 2017-12-27 | $26.73 | $26.73 | $26.60 | $26.64 | $23.80 | 43,606 |
| 2017-12-26 | $26.52 | $26.64 | $26.52 | $26.64 | $23.80 | 18,712 |
| 2017-12-22 | $26.51 | $26.73 | $26.51 | $26.73 | $23.89 | 11,771 |
| 2017-12-21 | $26.47 | $26.57 | $26.46 | $26.49 | $23.67 | 13,040 |
| 2017-12-20 | $26.45 | $26.45 | $26.35 | $26.41 | $23.60 | 12,133 |
| 2017-12-19 | $26.56 | $26.56 | $26.32 | $26.35 | $23.54 | 23,478 |
| 2017-12-18 | $26.48 | $26.51 | $26.36 | $26.48 | $23.66 | 74,959 |
| 2017-12-15 | $26.14 | $26.33 | $26.14 | $26.31 | $23.51 | 38,034 |
| 2017-12-14 | $26.30 | $26.42 | $26.23 | $26.23 | $23.44 | 57,859 |
| 2017-12-13 | $26.44 | $26.50 | $26.37 | $26.45 | $23.63 | 8,515 |
| 2017-12-12 | $26.08 | $26.26 | $26.08 | $26.26 | $23.47 | 14,610 |
| 2017-12-11 | $26.58 | $26.58 | $26.25 | $26.35 | $23.55 | 80,052 |
| 2017-12-08 | $26.14 | $26.27 | $26.13 | $26.20 | $23.41 | 67,924 |
| 2017-12-07 | $25.88 | $26.03 | $25.83 | $26.01 | $23.24 | 116,017 |
| 2017-12-06 | $25.88 | $25.88 | $25.74 | $25.82 | $23.07 | 90,975 |
| 2017-12-05 | $26.24 | $26.31 | $26.09 | $26.19 | $23.40 | 59,777 |
| 2017-12-04 | $26.49 | $26.49 | $26.16 | $26.16 | $23.38 | 285,150 |
| 2017-12-01 | $26.37 | $26.37 | $26.05 | $26.15 | $23.37 | 59,922 |
| 2017-11-30 | $26.48 | $26.50 | $26.35 | $26.40 | $23.59 | 106,420 |
| 2017-11-29 | $26.90 | $26.90 | $26.52 | $26.56 | $23.73 | 22,912 |
| 2017-11-28 | $27.01 | $27.01 | $26.85 | $26.98 | $24.11 | 45,638 |
| 2017-11-27 | $26.98 | $26.98 | $26.77 | $26.79 | $23.94 | 103,065 |
| 2017-11-24 | $27.24 | $27.24 | $27.13 | $27.16 | $24.27 | 15,311 |
| 2017-11-22 | $27.26 | $27.29 | $27.16 | $27.20 | $24.31 | 17,815 |
| 2017-11-21 | $27.17 | $27.36 | $27.17 | $27.29 | $24.39 | 19,585 |
| 2017-11-20 | $26.92 | $27.01 | $26.79 | $27.00 | $24.13 | 19,374 |
| 2017-11-17 | $26.86 | $26.89 | $26.79 | $26.79 | $23.94 | 9,735 |
| 2017-11-16 | $26.67 | $26.78 | $26.64 | $26.76 | $23.91 | 49,555 |
| 2017-11-15 | $26.34 | $26.41 | $26.19 | $26.33 | $23.53 | 138,406 |
| 2017-11-14 | $26.63 | $26.64 | $26.43 | $26.46 | $23.64 | 71,451 |
| 2017-11-13 | $26.60 | $26.81 | $26.60 | $26.75 | $23.90 | 13,593 |
| 2017-11-10 | $26.67 | $26.79 | $26.21 | $26.79 | $23.94 | 21,294 |
| 2017-11-09 | $26.68 | $26.95 | $26.68 | $26.87 | $24.01 | 24,243 |
| 2017-11-08 | $27.09 | $27.09 | $26.84 | $27.02 | $24.14 | 204,261 |
| 2017-11-07 | $26.89 | $27.02 | $26.85 | $26.87 | $24.01 | 13,209 |
| 2017-11-06 | $26.72 | $27.01 | $26.72 | $26.98 | $24.11 | 27,490 |
| 2017-11-03 | $26.89 | $26.89 | $26.67 | $26.79 | $23.94 | 20,264 |
| 2017-11-02 | $26.76 | $26.82 | $26.70 | $26.80 | $23.95 | 13,743 |
| 2017-11-01 | $26.79 | $26.95 | $26.68 | $26.68 | $23.84 | 82,563 |
| 2017-10-31 | $26.69 | $26.69 | $26.59 | $26.68 | $23.84 | 59,638 |
| 2017-10-30 | $26.68 | $26.68 | $26.40 | $26.40 | $23.59 | 27,112 |
| 2017-10-27 | $26.68 | $26.68 | $26.41 | $26.60 | $23.77 | 80,724 |
| 2017-10-26 | $26.52 | $26.52 | $26.35 | $26.35 | $23.55 | 69,156 |
| 2017-10-25 | $26.61 | $26.61 | $26.28 | $26.43 | $23.62 | 29,828 |
| 2017-10-24 | $26.63 | $26.63 | $26.47 | $26.58 | $23.75 | 14,302 |
| 2017-10-23 | $26.69 | $26.69 | $26.46 | $26.49 | $23.67 | 15,295 |
| 2017-10-20 | $26.85 | $26.85 | $26.51 | $26.51 | $23.69 | 39,779 |
| 2017-10-19 | $26.55 | $26.55 | $26.36 | $26.45 | $23.63 | 17,908 |
| 2017-10-18 | $26.82 | $26.82 | $26.70 | $26.71 | $23.87 | 50,612 |
| 2017-10-17 | $26.83 | $26.83 | $26.60 | $26.61 | $23.78 | 40,669 |
| 2017-10-16 | $26.90 | $26.90 | $26.69 | $26.72 | $23.88 | 27,443 |
| 2017-10-13 | $26.71 | $26.76 | $26.68 | $26.71 | $23.87 | 27,680 |
| 2017-10-12 | $26.47 | $26.66 | $26.47 | $26.60 | $23.77 | 10,124 |
| 2017-10-11 | $26.60 | $26.61 | $26.50 | $26.61 | $23.78 | 11,144 |
| 2017-10-10 | $26.48 | $26.55 | $26.45 | $26.55 | $23.72 | 25,268 |
| 2017-10-09 | $26.41 | $26.41 | $26.30 | $26.38 | $23.57 | 19,896 |
| 2017-10-06 | $26.56 | $26.56 | $26.24 | $26.28 | $23.48 | 27,979 |
| 2017-10-05 | $26.30 | $26.43 | $26.24 | $26.41 | $23.60 | 48,258 |
| 2017-10-04 | $26.38 | $26.38 | $26.11 | $26.13 | $23.35 | 110,446 |
| 2017-10-03 | $26.18 | $26.23 | $26.06 | $26.22 | $23.43 | 54,447 |
| 2017-10-02 | $25.90 | $25.99 | $25.83 | $25.87 | $23.12 | 15,633 |
| 2017-09-29 | $25.64 | $25.85 | $25.64 | $25.79 | $23.05 | 8,355 |
| 2017-09-28 | $25.48 | $25.58 | $25.48 | $25.57 | $22.85 | 13,881 |
| 2017-09-27 | $25.68 | $25.69 | $25.50 | $25.62 | $22.89 | 186,687 |
| 2017-09-26 | $25.77 | $25.77 | $25.60 | $25.67 | $22.94 | 59,219 |
| 2017-09-25 | $25.75 | $25.82 | $25.55 | $25.59 | $22.87 | 221,069 |
| 2017-09-22 | $26.06 | $26.06 | $25.89 | $25.95 | $23.19 | 11,727 |
| 2017-09-21 | $26.33 | $26.33 | $26.10 | $26.18 | $23.39 | 28,305 |
| 2017-09-20 | $26.17 | $26.17 | $25.94 | $26.11 | $23.33 | 22,119 |
| 2017-09-19 | $26.20 | $26.20 | $26.08 | $26.20 | $23.41 | 36,759 |
| 2017-09-18 | $26.27 | $26.27 | $26.10 | $26.17 | $23.38 | 10,177 |
| 2017-09-15 | $25.78 | $26.01 | $25.78 | $26.01 | $23.24 | 6,797 |
| 2017-09-14 | $25.79 | $25.90 | $25.79 | $25.86 | $23.11 | 12,953 |
| 2017-09-13 | $25.78 | $25.86 | $25.78 | $25.82 | $23.07 | 26,104 |
| 2017-09-12 | $25.73 | $25.90 | $25.73 | $25.87 | $23.12 | 37,845 |
| 2017-09-11 | $25.75 | $25.87 | $25.75 | $25.87 | $23.12 | 29,940 |
| 2017-09-08 | $25.49 | $25.58 | $25.42 | $25.46 | $22.75 | 28,152 |
| 2017-09-07 | $25.65 | $25.65 | $25.53 | $25.57 | $22.85 | 68,448 |
| 2017-09-06 | $25.65 | $25.65 | $25.44 | $25.48 | $22.77 | 46,505 |
| 2017-09-05 | $25.45 | $25.61 | $25.27 | $25.35 | $22.65 | 53,011 |
| 2017-09-01 | $25.70 | $25.70 | $25.62 | $25.64 | $22.91 | 33,388 |
| 2017-08-31 | $25.60 | $25.63 | $25.55 | $25.61 | $22.88 | 30,523 |
| 2017-08-30 | $25.45 | $25.60 | $25.45 | $25.57 | $22.85 | 56,376 |
| 2017-08-29 | $25.35 | $25.52 | $25.35 | $25.52 | $22.80 | 8,656 |
| 2017-08-28 | $25.71 | $25.71 | $25.47 | $25.52 | $22.80 | 162,840 |
| 2017-08-25 | $25.68 | $25.72 | $25.57 | $25.63 | $22.90 | 225,969 |
| 2017-08-24 | $25.47 | $25.60 | $25.47 | $25.57 | $22.85 | 36,010 |
| 2017-08-23 | $25.33 | $25.52 | $25.33 | $25.49 | $22.78 | 74,220 |
| 2017-08-22 | $25.28 | $25.43 | $25.28 | $25.43 | $22.72 | 26,449 |
| 2017-08-21 | $25.07 | $25.18 | $25.05 | $25.10 | $22.43 | 34,047 |
| 2017-08-18 | $24.86 | $25.12 | $24.86 | $25.01 | $22.35 | 93,904 |
| 2017-08-17 | $25.23 | $25.23 | $24.85 | $24.86 | $22.21 | 35,414 |
| 2017-08-16 | $25.14 | $25.18 | $25.08 | $25.12 | $22.45 | 10,257 |
| 2017-08-15 | $24.82 | $24.98 | $24.82 | $24.97 | $22.31 | 15,670 |
| 2017-08-14 | $24.99 | $25.03 | $24.91 | $24.94 | $22.29 | 20,858 |
| 2017-08-11 | $24.60 | $24.83 | $24.60 | $24.70 | $22.07 | 20,742 |
| 2017-08-10 | $24.99 | $25.07 | $24.67 | $24.67 | $22.04 | 21,117 |
| 2017-08-09 | $25.29 | $25.29 | $25.13 | $25.20 | $22.52 | 29,092 |
| 2017-08-08 | $25.39 | $25.57 | $25.30 | $25.32 | $22.63 | 53,037 |
| 2017-08-07 | $25.35 | $25.39 | $25.30 | $25.35 | $22.65 | 18,234 |
| 2017-08-04 | $25.11 | $25.18 | $25.09 | $25.16 | $22.48 | 128,731 |
| 2017-08-03 | $24.95 | $25.19 | $24.95 | $25.02 | $22.35 | 79,469 |
| 2017-08-02 | $25.19 | $25.23 | $25.09 | $25.15 | $22.47 | 17,435 |
| 2017-08-01 | $25.15 | $25.28 | $25.15 | $25.25 | $22.56 | 15,612 |
| 2017-07-31 | $25.06 | $25.14 | $24.98 | $25.00 | $22.34 | 27,469 |
| 2017-07-28 | $25.07 | $25.10 | $24.90 | $25.02 | $22.36 | 20,343 |
| 2017-07-27 | $25.30 | $25.30 | $24.87 | $25.05 | $22.38 | 66,376 |
| 2017-07-26 | $25.05 | $25.18 | $25.04 | $25.08 | $22.41 | 39,461 |
| 2017-07-25 | $25.14 | $25.14 | $24.96 | $25.03 | $22.37 | 166,410 |
| 2017-07-24 | $24.97 | $25.10 | $24.97 | $25.06 | $22.39 | 52,382 |
| 2017-07-21 | $25.01 | $25.01 | $24.86 | $24.92 | $22.27 | 13,070 |
| 2017-07-20 | $25.01 | $25.05 | $24.98 | $25.00 | $22.34 | 23,434 |
| 2017-07-19 | $24.96 | $25.04 | $24.95 | $24.97 | $22.31 | 25,683 |
| 2017-07-18 | $24.68 | $24.82 | $24.61 | $24.78 | $22.14 | 56,416 |
| 2017-07-17 | $24.90 | $24.90 | $24.71 | $24.84 | $22.20 | 27,779 |
| 2017-07-14 | $24.82 | $24.93 | $24.76 | $24.92 | $22.27 | 32,217 |
| 2017-07-13 | $24.72 | $24.72 | $24.57 | $24.71 | $22.08 | 766,836 |
| 2017-07-12 | $24.45 | $24.74 | $24.45 | $24.57 | $21.96 | 38,622 |
| 2017-07-11 | $24.27 | $24.33 | $24.22 | $24.31 | $21.72 | 4,333,050 |
| 2017-07-10 | $23.89 | $24.13 | $23.89 | $24.07 | $21.51 | 14,871 |
| 2017-07-07 | $23.99 | $23.99 | $23.77 | $23.86 | $21.32 | 80,345 |
| 2017-07-06 | $24.11 | $24.11 | $23.92 | $23.96 | $21.41 | 9,782 |
| 2017-07-05 | $24.16 | $24.37 | $24.12 | $24.24 | $21.54 | 22,166 |
| 2017-07-03 | $24.16 | $24.40 | $24.16 | $24.23 | $21.53 | 10,270 |
| 2017-06-30 | $24.19 | $24.23 | $24.09 | $24.10 | $21.42 | 17,485 |
| 2017-06-29 | $24.03 | $24.15 | $23.83 | $24.08 | $21.40 | 19,583 |
| 2017-06-28 | $24.14 | $24.22 | $24.14 | $24.22 | $21.52 | 41,533 |
| 2017-06-27 | $24.10 | $24.27 | $24.04 | $24.04 | $21.36 | 34,707 |
| 2017-06-26 | $24.32 | $24.33 | $24.18 | $24.31 | $21.60 | 60,445 |
| 2017-06-23 | $24.11 | $24.15 | $24.05 | $24.06 | $21.38 | 17,617 |
| 2017-06-22 | $24.07 | $24.14 | $24.01 | $24.01 | $21.34 | 12,305 |
| 2017-06-21 | $23.95 | $24.08 | $23.95 | $23.99 | $21.32 | 17,843 |
| 2017-06-20 | $24.12 | $24.12 | $23.90 | $23.90 | $21.24 | 11,488 |
| 2017-06-19 | $24.12 | $24.13 | $24.01 | $24.04 | $21.36 | 10,345 |
| 2017-06-16 | $23.76 | $23.86 | $23.62 | $23.86 | $21.20 | 20,113 |
| 2017-06-15 | $23.73 | $23.79 | $23.58 | $23.79 | $21.14 | 78,122 |
| 2017-06-14 | $24.08 | $24.08 | $23.80 | $23.91 | $21.25 | 17,820 |
| 2017-06-13 | $23.90 | $24.01 | $23.89 | $23.94 | $21.28 | 18,873 |
| 2017-06-12 | $23.85 | $23.92 | $23.78 | $23.91 | $21.25 | 16,214 |
| 2017-06-09 | $24.19 | $24.19 | $23.89 | $23.94 | $21.28 | 4,119 |
| 2017-06-08 | $24.12 | $24.16 | $24.06 | $24.13 | $21.44 | 15,224 |
| 2017-06-07 | $24.00 | $24.07 | $23.91 | $24.02 | $21.35 | 20,337 |
| 2017-06-06 | $24.03 | $24.05 | $24.00 | $24.02 | $21.35 | 8,245 |
| 2017-06-05 | $24.06 | $24.08 | $24.00 | $24.00 | $21.33 | 40,528 |
| 2017-06-02 | $24.03 | $24.03 | $23.94 | $24.00 | $21.33 | 21,458 |
| 2017-06-01 | $23.88 | $23.92 | $23.70 | $23.92 | $21.26 | 20,403 |
| 2017-05-31 | $23.92 | $23.92 | $23.70 | $23.72 | $21.08 | 20,785 |
| 2017-05-30 | $24.06 | $24.06 | $23.93 | $23.98 | $21.31 | 8,158 |
| 2017-05-26 | $24.08 | $24.09 | $24.04 | $24.05 | $21.37 | 8,570 |
| 2017-05-25 | $24.02 | $24.02 | $23.84 | $23.93 | $21.27 | 29,395 |
| 2017-05-24 | $23.84 | $23.87 | $23.75 | $23.81 | $21.16 | 34,271 |
| 2017-05-23 | $23.83 | $23.86 | $23.75 | $23.83 | $21.18 | 94,967 |
| 2017-05-22 | $23.64 | $23.75 | $23.64 | $23.71 | $21.07 | 26,370 |
| 2017-05-19 | $23.68 | $23.76 | $23.58 | $23.71 | $21.07 | 6,355 |
| 2017-05-18 | $23.40 | $23.55 | $23.30 | $23.42 | $20.81 | 30,671 |
| 2017-05-17 | $23.72 | $23.78 | $23.56 | $23.56 | $20.94 | 63,418 |
| 2017-05-16 | $23.92 | $23.93 | $23.83 | $23.89 | $21.23 | 46,596 |
| 2017-05-15 | $23.85 | $23.93 | $23.80 | $23.91 | $21.25 | 89,797 |
| 2017-05-12 | $23.70 | $23.79 | $23.70 | $23.78 | $21.13 | 24,843 |
| 2017-05-11 | $23.78 | $23.83 | $23.61 | $23.73 | $21.09 | 32,133 |
| 2017-05-10 | $23.62 | $23.75 | $23.62 | $23.75 | $21.11 | 36,978 |
| 2017-05-09 | $23.58 | $23.71 | $23.46 | $23.67 | $21.04 | 28,282 |
| 2017-05-08 | $23.28 | $23.47 | $23.28 | $23.35 | $20.75 | 19,002 |
| 2017-05-05 | $23.20 | $23.29 | $23.18 | $23.28 | $20.69 | 8,266 |
| 2017-05-04 | $23.25 | $23.36 | $23.13 | $23.15 | $20.57 | 58,835 |
| 2017-05-03 | $23.25 | $23.32 | $23.20 | $23.29 | $20.70 | 8,482 |
| 2017-05-02 | $23.30 | $23.43 | $23.30 | $23.39 | $20.79 | 35,957 |
| 2017-05-01 | $23.17 | $23.34 | $23.17 | $23.29 | $20.70 | 27,628 |
| 2017-04-28 | $23.27 | $23.27 | $23.09 | $23.14 | $20.56 | 22,942 |
| 2017-04-27 | $23.12 | $23.22 | $23.07 | $23.12 | $20.54 | 30,067 |
| 2017-04-26 | $23.19 | $23.26 | $23.14 | $23.14 | $20.56 | 39,989 |
| 2017-04-25 | $23.08 | $23.23 | $23.07 | $23.15 | $20.57 | 86,996 |
| 2017-04-24 | $22.88 | $23.01 | $22.88 | $22.96 | $20.40 | 37,153 |
| 2017-04-21 | $22.67 | $22.74 | $22.65 | $22.72 | $20.19 | 10,468 |
| 2017-04-20 | $22.63 | $22.81 | $22.63 | $22.71 | $20.18 | 93,834 |
| 2017-04-19 | $22.77 | $22.77 | $22.46 | $22.48 | $19.98 | 19,238 |
| 2017-04-18 | $22.63 | $22.78 | $22.57 | $22.65 | $20.13 | 9,622 |
| 2017-04-17 | $22.63 | $22.89 | $22.63 | $22.87 | $20.32 | 26,537 |
| 2017-04-13 | $22.72 | $22.84 | $22.65 | $22.68 | $20.16 | 65,214 |
| 2017-04-12 | $22.74 | $22.91 | $22.74 | $22.85 | $20.31 | 23,832 |
| 2017-04-11 | $22.82 | $22.90 | $22.75 | $22.81 | $20.27 | 140,600 |
| 2017-04-10 | $22.82 | $22.91 | $22.80 | $22.91 | $20.36 | 27,251 |
| 2017-04-07 | $22.86 | $22.96 | $22.86 | $22.90 | $20.35 | 6,375 |
| 2017-04-06 | $22.99 | $22.99 | $22.90 | $22.90 | $20.35 | 23,320 |
| 2017-04-05 | $23.00 | $23.13 | $22.93 | $22.93 | $20.38 | 25,215 |
| 2017-04-04 | $22.97 | $23.00 | $22.90 | $22.99 | $20.43 | 11,880 |
| 2017-04-03 | $22.78 | $22.95 | $22.77 | $22.94 | $20.39 | 17,799 |
| 2017-03-31 | $22.88 | $22.89 | $22.76 | $22.76 | $20.23 | 13,527 |
| 2017-03-30 | $23.00 | $23.00 | $22.81 | $22.88 | $20.33 | 46,535 |
| 2017-03-29 | $22.90 | $23.03 | $22.90 | $22.99 | $20.43 | 31,099 |
| 2017-03-28 | $22.84 | $23.01 | $22.83 | $22.93 | $20.38 | 40,158 |
| 2017-03-27 | $22.64 | $22.88 | $22.60 | $22.86 | $20.32 | 37,234 |
| 2017-03-24 | $22.96 | $22.96 | $22.80 | $22.86 | $20.32 | 163,667 |
| 2017-03-23 | $22.77 | $22.96 | $22.77 | $22.88 | $20.33 | 47,680 |
| 2017-03-22 | $22.68 | $22.96 | $22.68 | $22.88 | $20.33 | 31,121 |
| 2017-03-21 | $22.99 | $22.99 | $22.79 | $22.80 | $20.26 | 22,150 |
| 2017-03-20 | $22.80 | $23.07 | $22.80 | $23.02 | $20.46 | 30,844 |
| 2017-03-17 | $22.83 | $22.92 | $22.78 | $22.78 | $20.24 | 17,985 |
| 2017-03-16 | $22.95 | $22.96 | $22.76 | $22.88 | $20.33 | 119,371 |
| 2017-03-15 | $22.46 | $22.76 | $22.43 | $22.76 | $20.23 | 18,565 |
| 2017-03-14 | $22.50 | $22.53 | $22.41 | $22.45 | $19.95 | 19,719 |
| 2017-03-13 | $22.40 | $22.53 | $22.40 | $22.53 | $20.02 | 516,809 |
| 2017-03-10 | $22.20 | $22.31 | $22.17 | $22.27 | $19.79 | 35,999 |
| 2017-03-09 | $22.17 | $22.30 | $22.10 | $22.23 | $19.76 | 27,631 |
| 2017-03-08 | $22.45 | $22.45 | $22.26 | $22.31 | $19.83 | 517,586 |
| 2017-03-07 | $22.40 | $22.53 | $22.32 | $22.37 | $19.88 | 429,245 |
| 2017-03-06 | $22.28 | $22.40 | $22.24 | $22.35 | $19.86 | 38,899 |
| 2017-03-03 | $22.38 | $22.40 | $22.27 | $22.36 | $19.87 | 49,697 |
| 2017-03-02 | $22.46 | $22.46 | $22.24 | $22.29 | $19.81 | 181,880 |
| 2017-03-01 | $22.54 | $22.56 | $22.42 | $22.56 | $20.05 | 42,493 |
| 2017-02-28 | $22.35 | $22.37 | $22.15 | $22.27 | $19.79 | 61,257 |
| 2017-02-27 | $22.44 | $22.46 | $22.30 | $22.38 | $19.89 | 32,964 |
| 2017-02-24 | $22.33 | $22.43 | $22.30 | $22.40 | $19.91 | 79,311 |
| 2017-02-23 | $22.65 | $22.73 | $22.54 | $22.63 | $20.11 | 19,326 |
| 2017-02-22 | $22.74 | $22.74 | $22.58 | $22.69 | $20.16 | 89,171 |
| 2017-02-21 | $22.50 | $22.72 | $22.50 | $22.66 | $20.14 | 440,045 |
| 2017-02-17 | $22.32 | $22.54 | $22.32 | $22.52 | $20.01 | 13,957 |
| 2017-02-16 | $22.55 | $22.55 | $22.46 | $22.50 | $20.00 | 16,111 |
| 2017-02-15 | $22.37 | $22.59 | $22.37 | $22.51 | $20.00 | 12,644 |
| 2017-02-14 | $22.46 | $22.46 | $22.26 | $22.36 | $19.87 | 25,574 |
| 2017-02-13 | $22.37 | $22.53 | $22.35 | $22.50 | $20.00 | 590,621 |
| 2017-02-10 | $22.34 | $22.46 | $22.32 | $22.46 | $19.96 | 16,131 |
| 2017-02-09 | $22.23 | $22.32 | $22.21 | $22.25 | $19.77 | 39,060 |
| 2017-02-08 | $22.08 | $22.22 | $22.01 | $22.16 | $19.69 | 13,370 |
| 2017-02-07 | $22.03 | $22.18 | $22.01 | $22.05 | $19.60 | 11,594 |
| 2017-02-06 | $22.02 | $22.12 | $22.02 | $22.07 | $19.61 | 29,791 |
| 2017-02-03 | $22.01 | $22.17 | $22.01 | $22.13 | $19.67 | 15,107 |
| 2017-02-02 | $22.09 | $22.14 | $21.92 | $22.08 | $19.62 | 44,490 |
| 2017-02-01 | $22.27 | $22.27 | $22.00 | $22.10 | $19.64 | 112,950 |
| 2017-01-31 | $22.05 | $22.07 | $21.97 | $22.00 | $19.55 | 35,993 |
| 2017-01-30 | $22.10 | $22.11 | $21.96 | $22.02 | $19.57 | 124,941 |
| 2017-01-27 | $22.36 | $22.36 | $21.50 | $22.30 | $19.82 | 86,639 |
| 2017-01-26 | $22.44 | $22.44 | $22.21 | $22.30 | $19.82 | 374,921 |
| 2017-01-25 | $22.18 | $22.29 | $22.13 | $22.29 | $19.81 | 29,169 |
| 2017-01-24 | $22.03 | $22.17 | $22.03 | $22.12 | $19.66 | 36,053 |
| 2017-01-23 | $21.86 | $22.01 | $21.74 | $22.00 | $19.55 | 20,619 |
| 2017-01-20 | $21.83 | $21.83 | $21.68 | $21.72 | $19.30 | 16,406 |
| 2017-01-19 | $21.78 | $21.88 | $21.68 | $21.79 | $19.36 | 98,040 |
| 2017-01-18 | $21.82 | $21.93 | $21.76 | $21.87 | $19.44 | 33,603 |
| 2017-01-17 | $21.73 | $21.95 | $21.73 | $21.88 | $19.44 | 57,424 |
| 2017-01-13 | $21.96 | $21.97 | $21.82 | $21.86 | $19.43 | 57,455 |
| 2017-01-12 | $22.03 | $22.03 | $21.76 | $21.89 | $19.45 | 151,058 |
| 2017-01-11 | $21.75 | $22.00 | $21.75 | $21.95 | $19.51 | 31,267 |
| 2017-01-10 | $21.82 | $21.88 | $21.71 | $21.80 | $19.37 | 8,688 |
| 2017-01-09 | $21.69 | $21.71 | $21.59 | $21.68 | $19.27 | 249,236 |
| 2017-01-06 | $21.71 | $21.71 | $21.61 | $21.66 | $19.25 | 33,094 |
| 2017-01-05 | $21.53 | $21.69 | $21.49 | $21.66 | $19.25 | 81,507 |
| 2017-01-04 | $21.50 | $21.58 | $21.48 | $21.49 | $19.10 | 54,251 |
| 2017-01-03 | $21.50 | $22.00 | $21.35 | $21.47 | $19.08 | 141,460 |
| 2016-12-30 | $21.40 | $21.40 | $21.12 | $21.21 | $18.85 | 58,674 |
| 2016-12-29 | $21.17 | $21.33 | $21.16 | $21.30 | $18.93 | 610,648 |
| 2016-12-28 | $21.13 | $21.17 | $20.92 | $21.06 | $18.72 | 31,936 |
| 2016-12-27 | $20.90 | $21.09 | $20.90 | $21.01 | $18.49 | 42,139 |
| 2016-12-23 | $20.95 | $20.95 | $20.87 | $20.89 | $18.38 | 21,526 |
| 2016-12-22 | $20.91 | $20.93 | $20.74 | $20.83 | $18.33 | 1,869,931 |
| 2016-12-21 | $21.23 | $21.23 | $21.02 | $21.02 | $18.50 | 45,178 |
| 2016-12-20 | $21.07 | $21.20 | $21.07 | $21.13 | $18.59 | 36,838 |
| 2016-12-19 | $21.20 | $21.24 | $21.04 | $21.06 | $18.53 | 70,864 |
| 2016-12-16 | $21.19 | $21.33 | $21.17 | $21.22 | $18.67 | 527,602 |
| 2016-12-15 | $21.17 | $21.36 | $21.17 | $21.31 | $18.75 | 181,499 |
| 2016-12-14 | $21.59 | $21.59 | $21.16 | $21.26 | $18.71 | 21,000 |
| 2016-12-13 | $21.66 | $21.71 | $21.58 | $21.62 | $19.02 | 52,833 |
| 2016-12-12 | $21.63 | $21.63 | $21.43 | $21.50 | $18.92 | 2,208,174 |
| 2016-12-09 | $21.61 | $21.78 | $21.61 | $21.73 | $19.12 | 189,757 |
| 2016-12-08 | $21.71 | $21.74 | $21.55 | $21.72 | $19.11 | 44,665 |
| 2016-12-07 | $21.44 | $21.63 | $21.35 | $21.60 | $19.01 | 83,123 |
| 2016-12-06 | $21.54 | $21.54 | $21.28 | $21.36 | $18.80 | 45,558 |
| 2016-12-05 | $21.29 | $21.31 | $21.20 | $21.27 | $18.72 | 28,343 |
| 2016-12-02 | $21.26 | $21.29 | $21.14 | $21.18 | $18.64 | 17,560 |
| 2016-12-01 | $21.50 | $21.50 | $21.18 | $21.29 | $18.73 | 61,722 |
| 2016-11-30 | $21.36 | $21.51 | $21.36 | $21.49 | $18.91 | 6,810 |
| 2016-11-29 | $21.35 | $21.44 | $21.30 | $21.37 | $18.80 | 78,551 |
| 2016-11-28 | $21.44 | $21.44 | $21.34 | $21.34 | $18.78 | 12,517 |
| 2016-11-25 | $21.39 | $21.39 | $21.31 | $21.36 | $18.80 | 16,903 |
| 2016-11-23 | $21.28 | $21.28 | $21.17 | $21.19 | $18.65 | 78,263 |
| 2016-11-22 | $21.30 | $21.34 | $21.24 | $21.33 | $18.77 | 18,709 |
| 2016-11-21 | $20.99 | $21.17 | $20.99 | $21.10 | $18.57 | 58,200 |
| 2016-11-18 | $21.17 | $21.17 | $20.91 | $20.97 | $18.45 | 17,063 |
| 2016-11-17 | $21.11 | $21.16 | $20.97 | $21.01 | $18.49 | 192,742 |
| 2016-11-16 | $20.86 | $20.98 | $20.82 | $20.94 | $18.42 | 26,345 |
| 2016-11-15 | $20.80 | $21.15 | $20.80 | $21.12 | $18.58 | 20,790 |
| 2016-11-14 | $21.00 | $21.00 | $20.59 | $20.74 | $18.25 | 199,040 |
| 2016-11-11 | $20.94 | $20.98 | $20.73 | $20.81 | $18.31 | 17,189 |
| 2016-11-10 | $21.45 | $21.63 | $21.06 | $21.17 | $18.63 | 26,601 |
| 2016-11-09 | $21.29 | $21.67 | $21.29 | $21.48 | $18.90 | 57,510 |
| 2016-11-08 | $21.75 | $22.08 | $21.70 | $21.91 | $19.28 | 30,609 |
| 2016-11-07 | $21.56 | $21.97 | $21.56 | $21.88 | $19.25 | 10,533 |
| 2016-11-04 | $21.26 | $21.40 | $21.23 | $21.23 | $18.68 | 5,096 |
| 2016-11-03 | $21.45 | $21.62 | $21.36 | $21.41 | $18.84 | 35,331 |
| 2016-11-02 | $21.77 | $21.79 | $21.48 | $21.51 | $18.93 | 12,637 |
| 2016-11-01 | $21.88 | $21.93 | $21.69 | $21.77 | $19.16 | 66,946 |
| 2016-10-31 | $21.81 | $22.02 | $21.81 | $21.91 | $19.28 | 50,789 |
| 2016-10-28 | $21.92 | $22.02 | $21.79 | $21.83 | $19.21 | 8,709 |
| 2016-10-27 | $21.99 | $22.11 | $21.93 | $21.99 | $19.35 | 332,343 |
| 2016-10-26 | $21.99 | $22.12 | $21.96 | $22.03 | $19.39 | 9,850 |
| 2016-10-25 | $22.14 | $22.28 | $22.14 | $22.16 | $19.50 | 35,846 |
| 2016-10-24 | $22.28 | $22.37 | $22.19 | $22.27 | $19.60 | 19,300 |
| 2016-10-21 | $22.19 | $22.28 | $22.12 | $22.17 | $19.51 | 9,239 |
| 2016-10-20 | $22.08 | $22.24 | $22.07 | $22.11 | $19.46 | 108,007 |
| 2016-10-19 | $22.10 | $22.22 | $22.07 | $22.16 | $19.50 | 34,996 |
| 2016-10-18 | $22.04 | $22.11 | $22.03 | $22.06 | $19.41 | 3,001 |
| 2016-10-17 | $21.82 | $21.85 | $21.80 | $21.82 | $19.20 | 28,078 |
| 2016-10-14 | $21.91 | $21.98 | $21.80 | $21.80 | $19.18 | 62,784 |
| 2016-10-13 | $21.65 | $21.87 | $21.65 | $21.77 | $19.16 | 6,160 |
| 2016-10-12 | $22.08 | $22.08 | $21.95 | $21.97 | $19.33 | 10,657 |
| 2016-10-11 | $22.23 | $22.23 | $21.97 | $21.97 | $19.33 | 13,649 |
| 2016-10-10 | $22.33 | $22.45 | $22.33 | $22.33 | $19.65 | 26,086 |
| 2016-10-07 | $22.30 | $22.30 | $22.15 | $22.18 | $19.52 | 60,313 |
| 2016-10-06 | $22.22 | $22.35 | $22.17 | $22.30 | $19.62 | 13,052 |
| 2016-10-05 | $22.20 | $22.32 | $22.20 | $22.27 | $19.60 | 49,572 |
| 2016-10-04 | $22.26 | $22.26 | $21.98 | $22.09 | $19.44 | 3,777 |
| 2016-10-03 | $22.01 | $22.12 | $22.01 | $22.10 | $19.45 | 22,565 |
| 2016-09-30 | $21.96 | $22.07 | $21.93 | $22.06 | $19.41 | 8,994 |
| 2016-09-29 | $22.15 | $22.23 | $21.97 | $22.01 | $19.37 | 19,004 |
| 2016-09-28 | $22.08 | $22.24 | $21.96 | $22.22 | $19.55 | 92,792 |
| 2016-09-27 | $21.98 | $22.07 | $21.89 | $22.07 | $19.42 | 62,731 |
| 2016-09-26 | $21.87 | $22.05 | $21.87 | $21.96 | $19.32 | 7,628 |
| 2016-09-23 | $22.27 | $22.28 | $22.18 | $22.21 | $19.54 | 30,319 |
| 2016-09-22 | $22.37 | $22.46 | $22.30 | $22.45 | $19.76 | 99,521 |
| 2016-09-21 | $21.94 | $22.21 | $21.84 | $22.21 | $19.54 | 17,690 |
| 2016-09-20 | $21.84 | $21.92 | $21.78 | $21.83 | $19.21 | 9,172 |
| 2016-09-19 | $21.98 | $22.04 | $21.79 | $21.79 | $19.17 | 13,039 |
| 2016-09-16 | $21.63 | $21.74 | $21.63 | $21.70 | $19.10 | 6,732 |
| 2016-09-15 | $21.65 | $21.90 | $21.65 | $21.85 | $19.23 | 38,673 |
| 2016-09-14 | $21.68 | $21.75 | $21.50 | $21.50 | $18.92 | 292,774 |
| 2016-09-13 | $21.70 | $21.70 | $21.41 | $21.51 | $18.93 | 4,425 |
| 2016-09-12 | $21.71 | $22.01 | $21.63 | $21.90 | $19.27 | 292,799 |
| 2016-09-09 | $22.06 | $22.10 | $21.75 | $21.75 | $19.14 | 13,451 |
| 2016-09-08 | $22.37 | $22.37 | $22.23 | $22.37 | $19.68 | 16,347 |
| 2016-09-07 | $22.34 | $22.36 | $22.23 | $22.31 | $19.63 | 67,199 |
| 2016-09-06 | $22.26 | $22.39 | $22.24 | $22.34 | $19.66 | 28,597 |
| 2016-09-02 | $21.96 | $22.13 | $21.96 | $22.11 | $19.46 | 26,397 |
| 2016-09-01 | $21.74 | $21.84 | $21.70 | $21.84 | $19.22 | 8,816 |
| 2016-08-31 | $21.92 | $21.92 | $21.64 | $21.75 | $19.14 | 24,741 |
| 2016-08-30 | $22.01 | $22.07 | $21.91 | $21.93 | $19.30 | 41,552 |
| 2016-08-29 | $21.94 | $22.04 | $21.92 | $21.98 | $19.34 | 37,983 |
| 2016-08-26 | $21.89 | $22.12 | $21.66 | $21.81 | $19.19 | 99,014 |
| 2016-08-25 | $21.95 | $21.95 | $21.83 | $21.90 | $19.27 | 210,378 |
| 2016-08-24 | $21.93 | $22.01 | $21.91 | $21.99 | $19.35 | 85,445 |
| 2016-08-23 | $21.98 | $22.09 | $21.86 | $21.89 | $19.26 | 61,897 |
| 2016-08-22 | $21.94 | $22.00 | $21.88 | $21.89 | $19.26 | 13,386 |
| 2016-08-19 | $21.97 | $22.12 | $21.97 | $22.10 | $19.45 | 10,540 |
| 2016-08-18 | $22.12 | $22.20 | $22.05 | $22.15 | $19.49 | 36,097 |
| 2016-08-17 | $21.98 | $22.06 | $21.87 | $22.01 | $19.37 | 46,956 |
| 2016-08-16 | $21.93 | $22.04 | $21.93 | $21.97 | $19.33 | 43,600 |
| 2016-08-15 | $22.05 | $22.23 | $22.05 | $22.14 | $19.48 | 7,149 |
| 2016-08-12 | $21.99 | $22.00 | $21.89 | $22.00 | $19.36 | 9,145 |
| 2016-08-11 | $21.74 | $22.00 | $21.74 | $21.96 | $19.32 | 19,939 |
| 2016-08-10 | $21.87 | $21.87 | $21.63 | $21.64 | $19.04 | 26,306 |
| 2016-08-09 | $21.73 | $21.85 | $21.70 | $21.73 | $19.12 | 17,575 |
| 2016-08-08 | $21.79 | $21.80 | $21.65 | $21.65 | $19.05 | 9,873 |
| 2016-08-05 | $21.49 | $21.64 | $21.49 | $21.62 | $19.02 | 11,308 |
| 2016-08-04 | $21.37 | $21.50 | $21.34 | $21.38 | $18.81 | 28,104 |
| 2016-08-03 | $21.30 | $21.43 | $21.17 | $21.40 | $18.83 | 38,692 |
| 2016-08-02 | $21.43 | $21.43 | $21.19 | $21.28 | $18.73 | 100,727 |
| 2016-08-01 | $21.42 | $21.50 | $21.34 | $21.37 | $18.80 | 41,299 |
| 2016-07-29 | $21.30 | $21.50 | $21.30 | $21.43 | $18.86 | 7,798 |
| 2016-07-28 | $21.52 | $21.52 | $21.36 | $21.47 | $18.89 | 62,884 |
| 2016-07-27 | $21.56 | $21.59 | $21.39 | $21.50 | $18.92 | 20,321 |
| 2016-07-26 | $21.46 | $21.59 | $21.46 | $21.49 | $18.91 | 28,515 |
| 2016-07-25 | $21.55 | $21.55 | $21.37 | $21.41 | $18.84 | 19,934 |
| 2016-07-22 | $21.38 | $21.52 | $21.37 | $21.49 | $18.91 | 7,050 |
| 2016-07-21 | $21.49 | $21.49 | $21.33 | $21.36 | $18.80 | 983,555 |
| 2016-07-20 | $21.49 | $21.53 | $21.34 | $21.48 | $18.90 | 108,717 |
| 2016-07-19 | $21.32 | $21.39 | $21.29 | $21.33 | $18.77 | 11,898 |
| 2016-07-18 | $21.15 | $21.48 | $21.15 | $21.47 | $18.89 | 133,414 |
| 2016-07-15 | $21.33 | $21.33 | $21.23 | $21.28 | $18.73 | 10,834 |
| 2016-07-14 | $21.34 | $21.39 | $21.23 | $21.28 | $18.73 | 45,822 |
| 2016-07-13 | $21.07 | $21.23 | $21.01 | $21.16 | $18.62 | 48,566 |
| 2016-07-12 | $21.20 | $21.24 | $21.12 | $21.20 | $18.66 | 44,488 |
| 2016-07-11 | $20.83 | $21.01 | $20.83 | $20.89 | $18.38 | 39,741 |
| 2016-07-08 | $20.64 | $20.75 | $20.55 | $20.75 | $18.26 | 26,089 |
| 2016-07-07 | $20.59 | $20.61 | $20.35 | $20.46 | $18.00 | 19,489 |
| 2016-07-06 | $20.29 | $20.50 | $20.20 | $20.49 | $18.03 | 31,774 |
| 2016-07-05 | $20.88 | $20.88 | $20.64 | $20.72 | $18.07 | 722,273 |
| 2016-07-01 | $20.85 | $20.99 | $20.85 | $20.99 | $18.31 | 68,145 |
| 2016-06-30 | $20.61 | $20.87 | $20.61 | $20.76 | $18.11 | 17,753 |
| 2016-06-29 | $20.61 | $20.66 | $20.53 | $20.64 | $18.00 | 46,738 |
| 2016-06-28 | $20.10 | $20.34 | $20.10 | $20.33 | $17.73 | 42,468 |
| 2016-06-27 | $19.97 | $19.97 | $19.66 | $19.78 | $17.25 | 32,487 |
| 2016-06-24 | $19.91 | $20.40 | $19.91 | $20.02 | $17.46 | 33,305 |
| 2016-06-23 | $20.71 | $20.98 | $20.71 | $20.97 | $18.29 | 51,573 |
| 2016-06-22 | $20.60 | $20.79 | $20.57 | $20.67 | $18.03 | 108,132 |
| 2016-06-21 | $20.47 | $20.66 | $20.43 | $20.66 | $18.02 | 131,654 |
| 2016-06-20 | $20.63 | $20.63 | $20.45 | $20.57 | $17.94 | 7,004 |
| 2016-06-17 | $20.15 | $20.28 | $20.10 | $20.28 | $17.69 | 18,386 |
| 2016-06-16 | $19.92 | $20.32 | $19.89 | $20.31 | $17.71 | 40,902 |
| 2016-06-15 | $20.36 | $20.49 | $20.20 | $20.22 | $17.64 | 12,494 |
| 2016-06-14 | $20.08 | $20.25 | $19.97 | $20.11 | $17.54 | 52,564 |
| 2016-06-13 | $20.15 | $20.29 | $20.11 | $20.18 | $17.60 | 94,438 |
| 2016-06-10 | $20.51 | $20.51 | $20.34 | $20.38 | $17.78 | 6,217 |
| 2016-06-09 | $20.69 | $20.80 | $20.69 | $20.75 | $18.10 | 495,746 |
| 2016-06-08 | $20.97 | $21.05 | $20.85 | $20.89 | $18.22 | 107,070 |
| 2016-06-07 | $20.91 | $20.95 | $20.83 | $20.89 | $18.22 | 157,471 |
| 2016-06-06 | $20.65 | $20.82 | $20.65 | $20.76 | $18.11 | 43,147 |
| 2016-06-03 | $20.52 | $20.69 | $20.47 | $20.55 | $17.92 | 26,159 |
| 2016-06-02 | $20.28 | $20.52 | $20.28 | $20.46 | $17.85 | 17,532 |
| 2016-06-01 | $20.40 | $20.40 | $20.29 | $20.32 | $17.72 | 121,399 |
| 2016-05-31 | $20.31 | $21.32 | $20.30 | $20.37 | $17.77 | 61,162 |
| 2016-05-27 | $20.39 | $20.44 | $20.28 | $20.29 | $17.70 | 14,029 |
| 2016-05-26 | $20.35 | $20.35 | $20.14 | $20.23 | $17.64 | 50,312 |
| 2016-05-25 | $20.13 | $20.27 | $20.13 | $20.15 | $17.57 | 69,862 |
| 2016-05-24 | $19.84 | $20.05 | $19.84 | $19.99 | $17.44 | 12,808 |
| 2016-05-23 | $19.88 | $19.89 | $19.76 | $19.79 | $17.26 | 15,356 |
| 2016-05-20 | $19.75 | $19.89 | $19.73 | $19.80 | $17.27 | 41,930 |
| 2016-05-19 | $19.68 | $19.77 | $19.57 | $19.73 | $17.21 | 38,027 |
| 2016-05-18 | $19.96 | $20.01 | $19.79 | $19.93 | $17.38 | 19,251 |
| 2016-05-17 | $19.97 | $19.97 | $19.80 | $19.84 | $17.30 | 199,096 |
| 2016-05-16 | $19.89 | $20.09 | $19.89 | $20.03 | $17.47 | 50,996 |
| 2016-05-13 | $19.87 | $19.88 | $19.69 | $19.73 | $17.21 | 22,719 |
| 2016-05-12 | $20.07 | $20.09 | $19.93 | $19.94 | $17.39 | 115,289 |
| 2016-05-11 | $19.98 | $20.20 | $19.97 | $19.97 | $17.42 | 29,910 |
| 2016-05-10 | $20.11 | $20.20 | $19.98 | $20.12 | $17.55 | 17,082 |
| 2016-05-09 | $20.05 | $20.05 | $19.78 | $19.88 | $17.34 | 185,544 |
| 2016-05-06 | $20.00 | $20.03 | $19.87 | $19.93 | $17.38 | 279,437 |
| 2016-05-05 | $20.09 | $20.22 | $19.87 | $19.91 | $17.37 | 144,301 |
| 2016-05-04 | $20.16 | $20.22 | $19.94 | $19.94 | $17.39 | 102,435 |
| 2016-05-03 | $20.38 | $20.38 | $20.15 | $20.22 | $17.64 | 51,039 |
| 2016-05-02 | $20.67 | $20.67 | $20.50 | $20.64 | $18.00 | 98,296 |
| 2016-04-29 | $20.53 | $20.64 | $20.47 | $20.58 | $17.95 | 6,926 |
| 2016-04-28 | $20.69 | $20.96 | $20.67 | $20.67 | $18.03 | 10,201 |
| 2016-04-27 | $20.77 | $21.15 | $20.77 | $21.01 | $18.32 | 55,253 |
| 2016-04-26 | $20.88 | $20.94 | $20.76 | $20.87 | $18.20 | 41,761 |
| 2016-04-25 | $20.87 | $20.87 | $20.74 | $20.80 | $18.14 | 6,613 |
| 2016-04-22 | $20.92 | $20.99 | $20.84 | $20.96 | $18.28 | 14,339 |
| 2016-04-21 | $20.98 | $21.09 | $20.91 | $20.97 | $18.29 | 25,044 |
| 2016-04-20 | $20.92 | $21.19 | $20.92 | $21.13 | $18.43 | 138,623 |
| 2016-04-19 | $21.19 | $21.21 | $21.01 | $21.18 | $18.47 | 145,258 |
| 2016-04-18 | $20.97 | $21.12 | $20.87 | $21.00 | $18.32 | 57,598 |
| 2016-04-15 | $21.08 | $21.08 | $20.88 | $20.92 | $18.25 | 10,932 |
| 2016-04-14 | $21.08 | $21.13 | $20.96 | $20.99 | $18.31 | 29,491 |
| 2016-04-13 | $21.15 | $21.21 | $21.02 | $21.15 | $18.45 | 37,518 |
| 2016-04-12 | $20.55 | $20.79 | $20.54 | $20.68 | $18.04 | 248,912 |
| 2016-04-11 | $20.53 | $20.62 | $20.45 | $20.46 | $17.85 | 11,175 |
| 2016-04-08 | $20.37 | $20.45 | $20.27 | $20.33 | $17.73 | 10,918 |
| 2016-04-07 | $20.32 | $20.32 | $20.05 | $20.14 | $17.57 | 37,227 |
| 2016-04-06 | $20.31 | $20.39 | $20.14 | $20.38 | $17.78 | 65,161 |
| 2016-04-05 | $20.30 | $20.37 | $20.26 | $20.27 | $17.68 | 14,340 |
| 2016-04-04 | $20.59 | $20.73 | $20.47 | $20.55 | $17.92 | 46,968 |
| 2016-04-01 | $20.33 | $20.67 | $20.27 | $20.62 | $17.98 | 11,827 |
| 2016-03-31 | $20.86 | $20.86 | $20.64 | $20.68 | $18.04 | 37,982 |
| 2016-03-30 | $20.75 | $20.98 | $20.75 | $20.76 | $18.11 | 73,888 |
| 2016-03-29 | $20.36 | $20.71 | $20.36 | $20.68 | $18.04 | 14,408 |
| 2016-03-28 | $20.42 | $20.61 | $20.31 | $20.50 | $17.88 | 22,862 |
| 2016-03-24 | $20.28 | $20.51 | $20.26 | $20.50 | $17.88 | 399,854 |
| 2016-03-23 | $20.45 | $20.58 | $20.37 | $20.43 | $17.82 | 11,950 |
| 2016-03-22 | $20.54 | $20.80 | $20.54 | $20.75 | $18.10 | 31,436 |
| 2016-03-21 | $20.54 | $20.85 | $20.54 | $20.82 | $18.16 | 40,661 |
| 2016-03-18 | $20.65 | $20.76 | $20.64 | $20.71 | $18.06 | 18,679 |
| 2016-03-17 | $20.53 | $20.59 | $20.35 | $20.50 | $17.88 | 26,986 |
| 2016-03-16 | $20.01 | $20.34 | $19.96 | $20.33 | $17.73 | 29,692 |
| 2016-03-15 | $20.09 | $20.19 | $19.95 | $20.18 | $17.60 | 39,208 |
| 2016-03-14 | $20.22 | $20.42 | $20.22 | $20.35 | $17.75 | 46,954 |
| 2016-03-11 | $20.21 | $20.41 | $20.21 | $20.34 | $17.74 | 21,445 |
| 2016-03-10 | $20.17 | $20.20 | $19.85 | $20.09 | $17.52 | 116,330 |
| 2016-03-09 | $20.07 | $20.17 | $20.00 | $20.08 | $17.51 | 35,309 |
| 2016-03-08 | $20.02 | $20.09 | $19.87 | $19.99 | $17.44 | 33,697 |
| 2016-03-07 | $20.08 | $20.32 | $20.05 | $20.19 | $17.61 | 79,312 |
| 2016-03-04 | $20.20 | $20.42 | $20.14 | $20.33 | $17.73 | 64,908 |
| 2016-03-03 | $19.90 | $20.09 | $19.87 | $20.09 | $17.52 | 32,586 |
| 2016-03-02 | $19.75 | $19.89 | $19.63 | $19.83 | $17.30 | 36,377 |
| 2016-03-01 | $19.40 | $19.71 | $19.40 | $19.63 | $17.12 | 13,860 |
| 2016-02-29 | $19.19 | $19.33 | $19.08 | $19.08 | $16.64 | 36,098 |
| 2016-02-26 | $19.20 | $19.29 | $19.05 | $19.08 | $16.64 | 11,404 |
| 2016-02-25 | $19.14 | $19.15 | $18.91 | $19.11 | $16.67 | 7,741 |
| 2016-02-24 | $18.82 | $19.10 | $18.74 | $19.04 | $16.61 | 20,481 |
| 2016-02-23 | $19.23 | $19.30 | $19.04 | $19.07 | $16.63 | 18,741 |
| 2016-02-22 | $19.37 | $19.45 | $19.28 | $19.43 | $16.95 | 33,955 |
| 2016-02-19 | $19.02 | $19.16 | $18.95 | $19.05 | $16.62 | 19,456 |
| 2016-02-18 | $19.32 | $19.33 | $19.07 | $19.18 | $16.73 | 61,283 |
| 2016-02-17 | $19.19 | $19.28 | $19.08 | $19.27 | $16.81 | 29,961 |
| 2016-02-16 | $18.67 | $18.97 | $18.67 | $18.91 | $16.49 | 24,561 |
| 2016-02-12 | $18.32 | $18.38 | $18.20 | $18.36 | $16.01 | 23,945 |
| 2016-02-11 | $17.97 | $18.23 | $17.97 | $18.10 | $15.79 | 100,924 |
| 2016-02-10 | $18.54 | $18.65 | $18.30 | $18.30 | $15.96 | 39,116 |
| 2016-02-09 | $18.20 | $18.61 | $18.20 | $18.33 | $15.99 | 50,020 |
| 2016-02-08 | $18.52 | $18.69 | $18.45 | $18.62 | $16.24 | 64,186 |
| 2016-02-05 | $19.04 | $19.06 | $18.77 | $18.81 | $16.41 | 56,082 |
| 2016-02-04 | $18.93 | $19.06 | $18.85 | $19.03 | $16.60 | 10,328 |
| 2016-02-03 | $18.69 | $18.84 | $18.46 | $18.83 | $16.42 | 314,980 |
| 2016-02-02 | $18.83 | $18.83 | $18.51 | $18.59 | $16.21 | 26,119 |
| 2016-02-01 | $19.02 | $19.14 | $18.91 | $19.07 | $16.63 | 32,607 |
| 2016-01-29 | $18.93 | $19.30 | $18.93 | $19.30 | $16.83 | 107,308 |
| 2016-01-28 | $18.70 | $18.83 | $18.63 | $18.69 | $16.30 | 134,102 |
| 2016-01-27 | $18.53 | $18.75 | $18.36 | $18.50 | $16.14 | 30,758 |
| 2016-01-26 | $18.39 | $18.56 | $18.37 | $18.54 | $16.17 | 16,499 |
| 2016-01-25 | $18.44 | $18.54 | $18.28 | $18.28 | $15.94 | 39,318 |
| 2016-01-22 | $18.42 | $18.55 | $18.38 | $18.54 | $16.17 | 156,539 |
| 2016-01-21 | $18.21 | $18.36 | $17.93 | $18.14 | $15.82 | 659,341 |
| 2016-01-20 | $18.08 | $18.21 | $17.69 | $17.98 | $15.68 | 158,614 |
| 2016-01-19 | $18.50 | $18.69 | $18.22 | $18.37 | $16.02 | 750,488 |
| 2016-01-15 | $18.15 | $18.29 | $17.99 | $18.16 | $15.84 | 259,941 |
| 2016-01-14 | $18.53 | $18.86 | $18.38 | $18.67 | $16.28 | 567,304 |
| 2016-01-13 | $18.93 | $18.93 | $18.42 | $18.49 | $16.13 | 46,722 |
| 2016-01-12 | $18.77 | $18.79 | $18.59 | $18.74 | $16.35 | 137,508 |
| 2016-01-11 | $18.89 | $18.89 | $18.50 | $18.70 | $16.31 | 215,203 |
| 2016-01-08 | $18.92 | $18.98 | $18.56 | $18.69 | $16.30 | 71,944 |
| 2016-01-07 | $19.04 | $19.13 | $18.72 | $18.72 | $16.33 | 1,864,840 |
| 2016-01-06 | $19.40 | $19.48 | $19.30 | $19.40 | $16.92 | 173,841 |
| 2016-01-05 | $19.58 | $19.71 | $19.50 | $19.55 | $17.05 | 51,497 |
| 2016-01-04 | $19.68 | $19.68 | $19.30 | $19.47 | $16.98 | 59,531 |
| 2015-12-31 | $20.24 | $20.24 | $19.80 | $20.00 | $17.44 | 198,993 |
| 2015-12-30 | $20.06 | $20.28 | $19.93 | $19.93 | $17.38 | 450,343 |
| 2015-12-29 | $20.20 | $20.40 | $20.17 | $20.18 | $17.60 | 272,006 |
| 2015-12-28 | $20.13 | $20.49 | $20.00 | $20.41 | $17.80 | 539,628 |
| 2015-12-24 | $20.36 | $20.83 | $20.36 | $20.83 | $17.90 | 161,368 |
| 2015-12-23 | $20.58 | $20.85 | $20.51 | $20.77 | $17.85 | 176,514 |
| 2015-12-22 | $20.22 | $20.62 | $20.22 | $20.44 | $17.57 | 186,881 |
| 2015-12-21 | $20.33 | $20.59 | $20.14 | $20.34 | $17.48 | 219,605 |
| 2015-12-18 | $20.09 | $20.44 | $20.09 | $20.33 | $17.47 | 114,070 |
| 2015-12-17 | $20.56 | $20.61 | $20.25 | $20.28 | $17.43 | 117,580 |
| 2015-12-16 | $20.38 | $20.62 | $20.14 | $20.52 | $17.64 | 246,341 |
| 2015-12-15 | $20.05 | $20.28 | $20.00 | $20.00 | $17.19 | 171,214 |
| 2015-12-14 | $19.93 | $20.00 | $19.60 | $20.00 | $17.19 | 174,743 |
| 2015-12-11 | $19.87 | $20.06 | $19.61 | $19.63 | $16.87 | 82,300 |
| 2015-12-10 | $19.99 | $20.27 | $19.84 | $20.16 | $17.33 | 108,391 |
| 2015-12-09 | $20.10 | $20.62 | $19.97 | $20.09 | $17.27 | 193,102 |
| 2015-12-08 | $20.00 | $20.50 | $20.00 | $20.34 | $17.48 | 410,384 |
| 2015-12-07 | $20.73 | $20.73 | $20.38 | $20.41 | $17.54 | 126,949 |
| 2015-12-04 | $20.58 | $20.94 | $20.36 | $20.60 | $17.71 | 142,896 |
| 2015-12-03 | $20.94 | $20.94 | $19.59 | $20.54 | $17.66 | 61,297 |
| 2015-12-02 | $21.00 | $21.04 | $20.64 | $20.68 | $17.78 | 106,258 |
| 2015-12-01 | $21.82 | $21.82 | $21.67 | $21.75 | $18.01 | 92,833 |
| 2015-11-30 | $21.50 | $21.71 | $21.50 | $21.69 | $17.96 | 47,369 |
| 2015-11-27 | $21.81 | $21.81 | $21.62 | $21.62 | $17.91 | 16,341 |
| 2015-11-25 | $22.03 | $22.03 | $21.82 | $21.86 | $18.11 | 131,630 |
| 2015-11-24 | $21.82 | $22.10 | $21.77 | $22.08 | $18.29 | 36,207 |
| 2015-11-23 | $22.19 | $22.21 | $21.97 | $21.97 | $18.20 | 76,314 |
| 2015-11-20 | $22.03 | $22.24 | $22.02 | $22.09 | $18.30 | 104,648 |
| 2015-11-19 | $21.84 | $22.04 | $21.81 | $21.98 | $18.20 | 33,169 |
| 2015-11-18 | $21.63 | $21.84 | $21.61 | $21.81 | $18.06 | 41,100 |
| 2015-11-17 | $21.86 | $21.86 | $21.63 | $21.76 | $18.02 | 64,527 |
| 2015-11-16 | $21.57 | $21.82 | $21.46 | $21.81 | $18.06 | 76,217 |
| 2015-11-13 | $21.46 | $21.53 | $21.34 | $21.46 | $17.77 | 57,279 |
| 2015-11-12 | $21.78 | $21.89 | $21.58 | $21.58 | $17.87 | 103,493 |
| 2015-11-11 | $21.91 | $21.91 | $21.72 | $21.76 | $18.02 | 11,777 |
| 2015-11-10 | $21.91 | $21.91 | $21.67 | $21.83 | $18.08 | 85,571 |
| 2015-11-09 | $22.25 | $22.25 | $21.84 | $21.95 | $18.18 | 46,616 |
| 2015-11-06 | $22.28 | $22.44 | $22.04 | $22.38 | $18.54 | 27,970 |
| 2015-11-05 | $22.50 | $22.63 | $22.37 | $22.63 | $18.74 | 59,196 |
| 2015-11-04 | $22.83 | $22.83 | $22.45 | $22.50 | $18.63 | 325,510 |
| 2015-11-03 | $22.36 | $22.67 | $22.24 | $22.57 | $18.69 | 178,361 |
| 2015-11-02 | $22.20 | $22.39 | $22.11 | $22.38 | $18.54 | 311,666 |
| 2015-10-30 | $22.15 | $22.15 | $21.88 | $21.88 | $18.12 | 33,329 |
| 2015-10-29 | $22.05 | $22.08 | $21.94 | $21.99 | $18.22 | 70,705 |
| 2015-10-28 | $22.46 | $22.47 | $22.10 | $22.23 | $18.41 | 162,725 |
| 2015-10-27 | $22.49 | $22.49 | $22.27 | $22.41 | $18.56 | 130,312 |
| 2015-10-26 | $22.70 | $22.70 | $22.53 | $22.54 | $18.67 | 145,875 |
| 2015-10-23 | $22.92 | $22.93 | $22.68 | $22.76 | $18.85 | 84,212 |
| 2015-10-22 | $22.41 | $22.73 | $22.41 | $22.61 | $18.73 | 42,098 |
| 2015-10-21 | $22.44 | $22.50 | $22.22 | $22.31 | $18.48 | 40,566 |
| 2015-10-20 | $22.51 | $22.60 | $22.41 | $22.51 | $18.65 | 32,709 |
| 2015-10-19 | $22.39 | $22.53 | $22.35 | $22.45 | $18.59 | 24,408 |
| 2015-10-16 | $22.54 | $22.64 | $22.32 | $22.63 | $18.74 | 76,593 |
| 2015-10-15 | $22.29 | $22.56 | $22.27 | $22.55 | $18.68 | 29,880 |
| 2015-10-14 | $22.17 | $22.37 | $22.07 | $22.14 | $18.34 | 12,425 |
| 2015-10-13 | $22.07 | $22.33 | $22.06 | $22.16 | $18.35 | 32,351 |
| 2015-10-12 | $22.40 | $22.40 | $22.25 | $22.36 | $18.52 | 19,403 |
| 2015-10-09 | $22.66 | $22.66 | $22.37 | $22.45 | $18.59 | 38,644 |
| 2015-10-08 | $22.27 | $22.54 | $22.09 | $22.48 | $18.62 | 50,521 |
| 2015-10-07 | $22.24 | $22.39 | $22.09 | $22.23 | $18.41 | 46,571 |
| 2015-10-06 | $21.84 | $21.85 | $21.64 | $21.71 | $17.98 | 31,984 |
| 2015-10-05 | $21.58 | $21.87 | $21.58 | $21.87 | $18.11 | 48,372 |
| 2015-10-02 | $20.84 | $21.54 | $20.84 | $21.53 | $17.83 | 393,063 |
| 2015-10-01 | $21.06 | $21.11 | $20.81 | $20.98 | $17.38 | 64,813 |
| 2015-09-30 | $20.82 | $21.01 | $20.75 | $21.00 | $17.39 | 17,388 |
| 2015-09-29 | $20.53 | $20.59 | $20.37 | $20.52 | $17.00 | 24,353 |
| 2015-09-28 | $20.57 | $20.62 | $20.33 | $20.49 | $16.97 | 297,323 |
| 2015-09-25 | $21.06 | $21.06 | $20.77 | $20.85 | $17.27 | 24,336 |
| 2015-09-24 | $20.81 | $20.98 | $20.64 | $20.86 | $17.28 | 80,137 |
| 2015-09-23 | $21.22 | $21.25 | $20.94 | $20.94 | $17.34 | 84,842 |
| 2015-09-22 | $21.16 | $21.32 | $21.05 | $21.29 | $17.63 | 640,389 |
| 2015-09-21 | $21.63 | $21.68 | $21.44 | $21.54 | $17.84 | 562,486 |
| 2015-09-18 | $21.48 | $21.64 | $21.35 | $21.49 | $17.80 | 58,632 |
| 2015-09-17 | $21.74 | $22.14 | $21.37 | $21.89 | $18.13 | 143,691 |
| 2015-09-16 | $21.75 | $21.98 | $21.65 | $21.93 | $18.16 | 125,448 |
| 2015-09-15 | $21.36 | $21.56 | $21.21 | $21.51 | $17.82 | 57,806 |
| 2015-09-14 | $21.23 | $21.31 | $21.10 | $21.30 | $17.64 | 57,874 |
| 2015-09-11 | $21.12 | $21.40 | $21.12 | $21.38 | $17.71 | 86,130 |
| 2015-09-10 | $21.10 | $21.33 | $21.08 | $21.20 | $17.56 | 116,433 |
| 2015-09-09 | $21.51 | $21.64 | $21.12 | $21.19 | $17.55 | 159,575 |
| 2015-09-08 | $21.03 | $21.24 | $20.99 | $21.22 | $17.58 | 39,939 |
| 2015-09-04 | $20.75 | $20.86 | $20.52 | $20.69 | $17.14 | 201,557 |
| 2015-09-03 | $21.06 | $21.39 | $21.06 | $21.11 | $17.48 | 32,051 |
| 2015-09-02 | $20.89 | $21.03 | $20.79 | $20.98 | $17.38 | 47,729 |
| 2015-09-01 | $20.71 | $20.87 | $20.57 | $20.59 | $17.05 | 282,280 |
| 2015-08-31 | $21.16 | $21.42 | $21.16 | $21.34 | $17.67 | 231,689 |
| 2015-08-28 | $21.27 | $21.48 | $21.25 | $21.30 | $17.64 | 193,001 |
| 2015-08-27 | $21.08 | $21.61 | $21.08 | $21.49 | $17.80 | 68,004 |
| 2015-08-26 | $20.63 | $20.90 | $20.28 | $20.85 | $17.27 | 114,841 |
| 2015-08-25 | $20.72 | $20.97 | $20.14 | $20.14 | $16.68 | 183,863 |
| 2015-08-24 | $19.82 | $20.52 | $19.23 | $19.89 | $16.47 | 361,600 |
| 2015-08-21 | $21.00 | $21.18 | $20.70 | $20.70 | $17.15 | 2,548,313 |
| 2015-08-20 | $21.39 | $21.43 | $21.22 | $21.28 | $17.63 | 64,426 |
| 2015-08-19 | $21.67 | $21.76 | $21.42 | $21.59 | $17.88 | 370,360 |
| 2015-08-18 | $21.88 | $21.94 | $21.79 | $21.85 | $18.10 | 43,984 |
| 2015-08-17 | $21.98 | $22.11 | $21.96 | $22.08 | $18.29 | 20,596 |
| 2015-08-14 | $22.30 | $22.34 | $22.20 | $22.23 | $18.41 | 42,308 |
| 2015-08-13 | $22.19 | $22.33 | $22.11 | $22.23 | $18.41 | 78,114 |
| 2015-08-12 | $22.20 | $22.27 | $21.94 | $22.25 | $18.43 | 190,153 |
| 2015-08-11 | $22.52 | $22.69 | $22.39 | $22.57 | $18.69 | 1,173,386 |
| 2015-08-10 | $22.62 | $22.89 | $22.55 | $22.85 | $18.93 | 38,845 |
| 2015-08-07 | $22.57 | $22.62 | $22.45 | $22.50 | $18.64 | 36,109 |
| 2015-08-06 | $22.70 | $22.70 | $22.53 | $22.56 | $18.69 | 21,770 |
| 2015-08-05 | $22.93 | $23.04 | $22.79 | $22.79 | $18.88 | 74,523 |
| 2015-08-04 | $22.88 | $22.96 | $22.69 | $22.76 | $18.85 | 919,317 |
| 2015-08-03 | $22.89 | $22.89 | $22.56 | $22.66 | $18.77 | 106,269 |
| 2015-07-31 | $22.91 | $23.02 | $22.88 | $23.00 | $19.05 | 36,669 |
| 2015-07-30 | $22.82 | $22.85 | $22.67 | $22.80 | $18.88 | 117,750 |
| 2015-07-29 | $22.71 | $22.93 | $22.58 | $22.92 | $18.98 | 21,389 |
| 2015-07-28 | $22.58 | $22.72 | $22.56 | $22.68 | $18.78 | 30,297 |
| 2015-07-27 | $22.53 | $22.64 | $22.43 | $22.58 | $18.70 | 40,581 |
| 2015-07-24 | $23.07 | $23.07 | $22.76 | $22.95 | $19.01 | 37,684 |
| 2015-07-23 | $23.39 | $23.39 | $23.08 | $23.10 | $19.13 | 37,966 |
| 2015-07-22 | $23.31 | $23.38 | $23.24 | $23.24 | $19.25 | 41,560 |