Hartford Financial Services Group Inc (HGH) Exchange: NYSE
Data as of Aug. 19, 2025
$25.01 ($0.00) 0.00%
Hartford Financial Services Group Inc - Daily Information
Click for more stock information on Hartford Financial Services Group Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $25.01 |
| Previous Close | $25.01 |
| High | $25.01 |
| Low | $25.01 |
| Adjusted Open | $25.01 |
| Previous Adjusted Close | $25.01 |
| Adjusted High | $25.01 |
| Adjusted Low | $25.01 |
About Hartford Financial Services Group Inc (HGH)
The Hartford Financial Services Group Inc
Invest in Hartford Financial Services Group Inc (HGH)
Historical Stock Data for Hartford Financial Services Group Inc (HGH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-05-12 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-05-11 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-05-10 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-05-06 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-05-05 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-05-04 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-05-03 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-05-02 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-04-29 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-04-28 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-04-27 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-04-26 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-04-25 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-04-22 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-04-21 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-04-20 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-04-19 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-04-18 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 2,497 |
| 2022-04-14 | $24.98 | $25.10 | $24.98 | $25.00 | $25.00 | 284,741 |
| 2022-04-13 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 63,524 |
| 2022-04-12 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 45,494 |
| 2022-04-11 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 47,028 |
| 2022-04-08 | $24.99 | $25.00 | $24.98 | $24.98 | $24.98 | 47,558 |
| 2022-04-07 | $24.99 | $25.00 | $24.98 | $24.98 | $24.98 | 36,810 |
| 2022-04-06 | $24.99 | $24.99 | $24.97 | $24.98 | $24.98 | 23,246 |
| 2022-04-05 | $24.99 | $24.99 | $24.97 | $24.98 | $24.98 | 78,556 |
| 2022-04-04 | $24.99 | $24.99 | $24.96 | $24.99 | $24.99 | 61,120 |
| 2022-04-01 | $24.97 | $25.00 | $24.97 | $24.97 | $24.97 | 65,942 |
| 2022-03-31 | $25.00 | $25.00 | $24.97 | $24.97 | $24.97 | 68,469 |
| 2022-03-30 | $25.44 | $25.48 | $25.43 | $25.47 | $24.98 | 57,879 |
| 2022-03-29 | $25.49 | $25.49 | $25.43 | $25.45 | $24.96 | 99,283 |
| 2022-03-28 | $25.44 | $25.49 | $25.44 | $25.45 | $24.96 | 101,738 |
| 2022-03-25 | $25.47 | $25.48 | $25.42 | $25.42 | $24.93 | 33,933 |
| 2022-03-24 | $25.46 | $25.49 | $25.44 | $25.44 | $24.95 | 41,270 |
| 2022-03-23 | $25.47 | $25.48 | $25.45 | $25.46 | $24.97 | 48,251 |
| 2022-03-22 | $25.45 | $25.48 | $25.45 | $25.46 | $24.97 | 40,305 |
| 2022-03-21 | $25.48 | $25.48 | $25.43 | $25.47 | $24.98 | 96,234 |
| 2022-03-18 | $25.43 | $25.46 | $25.42 | $25.45 | $24.96 | 53,526 |
| 2022-03-17 | $25.42 | $25.46 | $25.42 | $25.46 | $24.97 | 32,578 |
| 2022-03-16 | $25.43 | $25.46 | $25.42 | $25.42 | $24.93 | 170,746 |
| 2022-03-15 | $25.44 | $25.46 | $25.39 | $25.40 | $24.91 | 110,370 |
| 2022-03-14 | $25.41 | $25.42 | $25.38 | $25.40 | $24.91 | 27,642 |
| 2022-03-11 | $25.40 | $25.42 | $25.39 | $25.40 | $24.91 | 24,038 |
| 2022-03-10 | $25.44 | $25.44 | $25.39 | $25.40 | $24.91 | 22,029 |
| 2022-03-09 | $25.42 | $25.44 | $25.39 | $25.40 | $24.91 | 97,873 |
| 2022-03-08 | $25.42 | $25.42 | $25.38 | $25.40 | $24.91 | 150,696 |
| 2022-03-07 | $25.40 | $25.41 | $25.40 | $25.40 | $24.91 | 23,707 |
| 2022-03-04 | $25.41 | $25.41 | $25.40 | $25.40 | $24.91 | 32,331 |
| 2022-03-03 | $25.40 | $25.42 | $25.40 | $25.40 | $24.91 | 39,614 |
| 2022-03-02 | $25.42 | $25.42 | $25.39 | $25.40 | $24.91 | 61,451 |
| 2022-03-01 | $25.38 | $25.44 | $25.38 | $25.40 | $24.91 | 309,656 |
| 2022-02-28 | $25.42 | $25.48 | $25.33 | $25.33 | $24.84 | 57,184 |
| 2022-02-25 | $25.40 | $25.42 | $25.40 | $25.41 | $24.92 | 67,172 |
| 2022-02-24 | $25.40 | $25.42 | $25.40 | $25.41 | $24.92 | 52,096 |
| 2022-02-23 | $25.40 | $25.42 | $25.39 | $25.41 | $24.92 | 32,027 |
| 2022-02-22 | $25.39 | $25.42 | $25.39 | $25.40 | $24.91 | 29,896 |
| 2022-02-18 | $25.39 | $25.44 | $25.39 | $25.42 | $24.93 | 18,602 |
| 2022-02-17 | $25.40 | $25.44 | $25.40 | $25.40 | $24.91 | 69,900 |
| 2022-02-16 | $25.40 | $25.41 | $25.39 | $25.40 | $24.91 | 50,669 |
| 2022-02-15 | $25.40 | $25.42 | $25.39 | $25.40 | $24.91 | 67,343 |
| 2022-02-14 | $25.40 | $25.43 | $25.40 | $25.40 | $24.91 | 24,102 |
| 2022-02-11 | $25.40 | $25.43 | $25.40 | $25.40 | $24.91 | 20,861 |
| 2022-02-10 | $25.40 | $25.45 | $25.40 | $25.43 | $24.93 | 35,046 |
| 2022-02-09 | $25.44 | $25.45 | $25.41 | $25.42 | $24.93 | 26,103 |
| 2022-02-08 | $25.39 | $25.45 | $25.38 | $25.42 | $24.93 | 290,961 |
| 2022-02-07 | $25.40 | $25.44 | $25.38 | $25.39 | $24.90 | 50,165 |
| 2022-02-04 | $25.44 | $25.44 | $25.40 | $25.40 | $24.91 | 37,611 |
| 2022-02-03 | $25.40 | $25.51 | $25.40 | $25.48 | $24.99 | 30,122 |
| 2022-02-02 | $25.48 | $25.48 | $25.41 | $25.41 | $24.92 | 30,131 |
| 2022-02-01 | $25.43 | $25.47 | $25.40 | $25.47 | $24.98 | 20,685 |
| 2022-01-31 | $25.40 | $25.53 | $25.40 | $25.47 | $24.98 | 70,669 |
| 2022-01-28 | $25.38 | $25.44 | $25.37 | $25.39 | $24.90 | 59,754 |
| 2022-01-27 | $25.44 | $25.46 | $25.38 | $25.38 | $24.89 | 70,335 |
| 2022-01-26 | $25.48 | $25.48 | $25.40 | $25.43 | $24.94 | 27,136 |
| 2022-01-25 | $25.46 | $25.49 | $25.43 | $25.46 | $24.97 | 34,960 |
| 2022-01-24 | $25.45 | $25.56 | $25.40 | $25.55 | $25.06 | 61,838 |
| 2022-01-21 | $25.47 | $25.50 | $25.41 | $25.50 | $25.01 | 62,705 |
| 2022-01-20 | $25.41 | $25.47 | $25.41 | $25.45 | $24.96 | 31,318 |
| 2022-01-19 | $25.46 | $25.46 | $25.42 | $25.43 | $24.94 | 78,076 |
| 2022-01-18 | $25.50 | $25.50 | $25.45 | $25.47 | $24.98 | 50,847 |
| 2022-01-14 | $25.45 | $25.51 | $25.43 | $25.51 | $25.02 | 33,781 |
| 2022-01-13 | $25.45 | $25.52 | $25.45 | $25.46 | $24.97 | 28,676 |
| 2022-01-12 | $25.50 | $25.54 | $25.42 | $25.45 | $24.96 | 42,282 |
| 2022-01-11 | $25.43 | $25.50 | $25.43 | $25.47 | $24.98 | 25,753 |
| 2022-01-10 | $25.47 | $25.50 | $25.41 | $25.49 | $24.99 | 46,330 |
| 2022-01-07 | $25.46 | $25.54 | $25.46 | $25.49 | $25.00 | 69,545 |
| 2022-01-06 | $25.40 | $25.54 | $25.37 | $25.49 | $25.00 | 124,976 |
| 2022-01-05 | $25.39 | $25.45 | $25.37 | $25.38 | $24.89 | 60,616 |
| 2022-01-04 | $25.41 | $25.45 | $25.38 | $25.39 | $24.90 | 28,196 |
| 2022-01-03 | $25.45 | $25.45 | $25.39 | $25.45 | $24.96 | 50,494 |
| 2021-12-31 | $25.41 | $25.45 | $25.39 | $25.45 | $24.96 | 97,653 |
| 2021-12-30 | $25.42 | $25.42 | $25.37 | $25.42 | $24.93 | 73,434 |
| 2021-12-29 | $25.88 | $25.88 | $25.85 | $25.88 | $24.90 | 51,509 |
| 2021-12-28 | $25.86 | $25.92 | $25.84 | $25.84 | $24.86 | 64,683 |
| 2021-12-27 | $25.90 | $25.93 | $25.83 | $25.86 | $24.88 | 71,636 |
| 2021-12-23 | $25.93 | $25.93 | $25.85 | $25.88 | $24.90 | 27,122 |
| 2021-12-22 | $25.82 | $25.90 | $25.82 | $25.90 | $24.92 | 64,210 |
| 2021-12-21 | $25.83 | $25.89 | $25.33 | $25.33 | $24.37 | 48,282 |
| 2021-12-20 | $25.83 | $25.90 | $25.82 | $25.84 | $24.86 | 69,155 |
| 2021-12-17 | $25.85 | $25.86 | $25.81 | $25.82 | $24.84 | 79,976 |
| 2021-12-16 | $25.87 | $25.97 | $25.81 | $25.83 | $24.85 | 125,561 |
| 2021-12-15 | $25.87 | $25.95 | $25.86 | $25.86 | $24.88 | 202,131 |
| 2021-12-14 | $25.92 | $25.98 | $25.86 | $25.87 | $24.89 | 50,174 |
| 2021-12-13 | $26.01 | $26.02 | $25.95 | $25.97 | $24.98 | 32,104 |
| 2021-12-10 | $26.07 | $26.24 | $25.90 | $25.98 | $24.99 | 31,800 |
| 2021-12-09 | $25.90 | $26.04 | $25.90 | $26.02 | $25.03 | 50,912 |
| 2021-12-08 | $25.98 | $26.04 | $25.90 | $25.97 | $24.98 | 67,822 |
| 2021-12-07 | $26.00 | $26.04 | $25.90 | $25.92 | $24.94 | 92,649 |
| 2021-12-06 | $25.91 | $26.01 | $25.91 | $25.99 | $25.00 | 52,140 |
| 2021-12-03 | $25.88 | $25.95 | $25.86 | $25.95 | $24.97 | 181,112 |
| 2021-12-02 | $25.87 | $25.96 | $25.87 | $25.91 | $24.93 | 70,220 |
| 2021-12-01 | $25.88 | $25.93 | $25.86 | $25.90 | $24.92 | 35,683 |
| 2021-11-30 | $25.84 | $25.87 | $25.84 | $25.85 | $24.87 | 98,153 |
| 2021-11-29 | $25.90 | $25.95 | $25.90 | $25.93 | $24.95 | 33,883 |
| 2021-11-26 | $25.90 | $25.94 | $25.85 | $25.86 | $24.88 | 26,786 |
| 2021-11-24 | $25.90 | $25.96 | $25.90 | $25.92 | $24.94 | 48,514 |
| 2021-11-23 | $25.90 | $25.93 | $25.90 | $25.91 | $24.93 | 26,896 |
| 2021-11-22 | $25.92 | $25.95 | $25.90 | $25.90 | $24.92 | 33,784 |
| 2021-11-19 | $25.84 | $25.96 | $25.84 | $25.93 | $24.95 | 17,187 |
| 2021-11-18 | $25.87 | $25.87 | $25.84 | $25.85 | $24.87 | 31,854 |
| 2021-11-17 | $25.84 | $25.92 | $25.84 | $25.88 | $24.90 | 27,739 |
| 2021-11-16 | $25.84 | $25.88 | $25.84 | $25.86 | $24.88 | 45,351 |
| 2021-11-15 | $25.93 | $25.95 | $25.85 | $25.87 | $24.89 | 33,858 |
| 2021-11-12 | $25.86 | $25.92 | $25.86 | $25.87 | $24.89 | 38,641 |
| 2021-11-11 | $25.89 | $25.91 | $25.88 | $25.88 | $24.90 | 21,970 |
| 2021-11-10 | $26.04 | $26.04 | $25.85 | $25.89 | $24.91 | 47,542 |
| 2021-11-09 | $26.03 | $26.13 | $25.96 | $26.07 | $25.08 | 28,462 |
| 2021-11-08 | $26.10 | $26.10 | $26.01 | $26.05 | $25.06 | 27,614 |
| 2021-11-05 | $26.05 | $26.12 | $26.03 | $26.12 | $25.13 | 23,446 |
| 2021-11-04 | $26.00 | $26.08 | $25.98 | $26.07 | $25.08 | 24,854 |
| 2021-11-03 | $25.96 | $26.03 | $25.93 | $26.01 | $25.02 | 29,727 |
| 2021-11-02 | $26.01 | $26.02 | $25.91 | $25.98 | $24.99 | 42,346 |
| 2021-11-01 | $26.00 | $26.08 | $25.95 | $26.05 | $25.06 | 45,999 |
| 2021-10-29 | $25.88 | $26.09 | $25.86 | $26.06 | $25.07 | 138,216 |
| 2021-10-28 | $25.87 | $25.93 | $25.87 | $25.91 | $24.93 | 49,620 |
| 2021-10-27 | $25.90 | $25.93 | $25.90 | $25.91 | $24.93 | 36,678 |
| 2021-10-26 | $25.93 | $25.93 | $25.90 | $25.91 | $24.93 | 12,725 |
| 2021-10-25 | $25.91 | $25.94 | $25.90 | $25.93 | $24.95 | 26,483 |
| 2021-10-22 | $25.92 | $25.95 | $25.91 | $25.94 | $24.96 | 19,780 |
| 2021-10-21 | $25.95 | $25.95 | $25.92 | $25.93 | $24.95 | 18,434 |
| 2021-10-20 | $25.92 | $25.95 | $25.90 | $25.94 | $24.96 | 43,528 |
| 2021-10-19 | $25.95 | $25.97 | $25.91 | $25.97 | $24.98 | 39,013 |
| 2021-10-18 | $25.85 | $25.98 | $25.85 | $25.98 | $24.99 | 41,508 |
| 2021-10-15 | $25.94 | $25.94 | $25.87 | $25.94 | $24.96 | 84,225 |
| 2021-10-14 | $25.86 | $25.95 | $25.86 | $25.92 | $24.94 | 45,249 |
| 2021-10-13 | $25.87 | $25.92 | $25.84 | $25.88 | $24.90 | 58,320 |
| 2021-10-12 | $25.84 | $25.90 | $25.83 | $25.84 | $24.86 | 37,955 |
| 2021-10-11 | $25.85 | $25.85 | $25.82 | $25.84 | $24.86 | 26,506 |
| 2021-10-08 | $25.83 | $25.89 | $25.83 | $25.85 | $24.87 | 48,456 |
| 2021-10-07 | $25.92 | $25.92 | $25.85 | $25.86 | $24.88 | 61,328 |
| 2021-10-06 | $25.87 | $25.93 | $25.82 | $25.92 | $24.94 | 49,545 |
| 2021-10-05 | $25.89 | $25.93 | $25.85 | $25.87 | $24.89 | 61,974 |
| 2021-10-04 | $25.97 | $25.97 | $25.89 | $25.91 | $24.93 | 37,381 |
| 2021-10-01 | $26.09 | $26.12 | $25.95 | $25.95 | $24.97 | 41,564 |
| 2021-09-30 | $26.16 | $26.20 | $25.95 | $25.95 | $24.97 | 111,711 |
| 2021-09-29 | $26.43 | $26.51 | $26.43 | $26.51 | $25.03 | 37,723 |
| 2021-09-28 | $26.39 | $26.45 | $26.31 | $26.41 | $24.93 | 40,245 |
| 2021-09-27 | $26.36 | $26.46 | $26.31 | $26.42 | $24.94 | 45,346 |
| 2021-09-24 | $26.49 | $26.50 | $26.37 | $26.47 | $24.99 | 56,294 |
| 2021-09-23 | $26.43 | $26.49 | $26.37 | $26.49 | $25.01 | 199,485 |
| 2021-09-22 | $26.42 | $26.43 | $26.36 | $26.42 | $24.94 | 65,657 |
| 2021-09-21 | $26.36 | $26.43 | $26.36 | $26.41 | $24.93 | 24,472 |
| 2021-09-20 | $26.39 | $26.42 | $26.35 | $26.38 | $24.91 | 30,319 |
| 2021-09-17 | $26.37 | $26.45 | $26.35 | $26.42 | $24.94 | 62,008 |
| 2021-09-16 | $26.32 | $26.42 | $26.31 | $26.39 | $24.92 | 222,000 |
| 2021-09-15 | $26.45 | $26.50 | $26.41 | $26.41 | $24.93 | 198,450 |
| 2021-09-14 | $26.45 | $26.47 | $26.40 | $26.47 | $24.99 | 54,219 |
| 2021-09-13 | $26.40 | $26.45 | $26.40 | $26.44 | $24.96 | 180,325 |
| 2021-09-10 | $26.44 | $26.46 | $26.42 | $26.45 | $24.97 | 211,760 |
| 2021-09-09 | $26.40 | $26.45 | $26.40 | $26.42 | $24.94 | 200,540 |
| 2021-09-08 | $26.39 | $26.41 | $26.37 | $26.41 | $24.93 | 172,793 |
| 2021-09-07 | $26.45 | $26.45 | $26.34 | $26.38 | $24.91 | 130,935 |
| 2021-09-03 | $26.43 | $26.43 | $26.36 | $26.40 | $24.93 | 45,465 |
| 2021-09-02 | $26.41 | $26.45 | $26.37 | $26.43 | $24.95 | 121,793 |
| 2021-09-01 | $26.36 | $26.41 | $26.36 | $26.40 | $24.93 | 198,436 |
| 2021-08-31 | $26.43 | $26.44 | $26.36 | $26.37 | $24.90 | 130,764 |
| 2021-08-30 | $26.40 | $26.42 | $26.38 | $26.42 | $24.94 | 35,922 |
| 2021-08-27 | $26.45 | $26.45 | $26.41 | $26.42 | $24.94 | 39,091 |
| 2021-08-26 | $26.44 | $26.47 | $26.40 | $26.41 | $24.94 | 28,143 |
| 2021-08-25 | $26.43 | $26.49 | $26.43 | $26.44 | $24.96 | 55,539 |
| 2021-08-24 | $26.46 | $26.49 | $26.43 | $26.48 | $25.00 | 62,296 |
| 2021-08-23 | $26.45 | $26.48 | $26.43 | $26.47 | $24.99 | 43,389 |
| 2021-08-20 | $26.41 | $26.44 | $26.41 | $26.44 | $24.96 | 56,627 |
| 2021-08-19 | $26.33 | $26.41 | $26.33 | $26.40 | $24.93 | 27,511 |
| 2021-08-18 | $26.43 | $26.43 | $26.40 | $26.41 | $24.93 | 35,126 |
| 2021-08-17 | $26.44 | $26.45 | $26.40 | $26.43 | $24.95 | 30,125 |
| 2021-08-16 | $26.44 | $26.46 | $26.41 | $26.46 | $24.98 | 50,787 |
| 2021-08-13 | $26.49 | $26.49 | $26.43 | $26.44 | $24.96 | 40,952 |
| 2021-08-12 | $26.33 | $26.44 | $26.33 | $26.42 | $24.94 | 40,637 |
| 2021-08-11 | $26.33 | $26.38 | $26.32 | $26.34 | $24.87 | 58,357 |
| 2021-08-10 | $26.33 | $26.37 | $26.29 | $26.37 | $24.90 | 57,605 |
| 2021-08-09 | $26.45 | $26.45 | $26.36 | $26.36 | $24.89 | 45,443 |
| 2021-08-06 | $26.41 | $26.45 | $26.36 | $26.44 | $24.96 | 59,449 |
| 2021-08-05 | $26.41 | $26.43 | $26.39 | $26.40 | $24.93 | 51,784 |
| 2021-08-04 | $26.43 | $26.45 | $26.41 | $26.42 | $24.94 | 57,248 |
| 2021-08-03 | $26.47 | $26.47 | $26.36 | $26.41 | $24.93 | 34,105 |
| 2021-08-02 | $26.45 | $26.50 | $26.35 | $26.48 | $25.00 | 57,653 |
| 2021-07-30 | $26.35 | $26.45 | $26.32 | $26.45 | $24.97 | 32,863 |
| 2021-07-29 | $26.29 | $26.35 | $26.29 | $26.35 | $24.88 | 24,179 |
| 2021-07-28 | $26.39 | $26.39 | $26.32 | $26.33 | $24.86 | 31,155 |
| 2021-07-27 | $26.40 | $26.40 | $26.29 | $26.40 | $24.93 | 23,691 |
| 2021-07-26 | $26.25 | $26.40 | $26.25 | $26.40 | $24.93 | 42,611 |
| 2021-07-23 | $26.24 | $26.29 | $26.24 | $26.27 | $24.80 | 67,084 |
| 2021-07-22 | $26.29 | $26.29 | $26.24 | $26.26 | $24.79 | 57,388 |
| 2021-07-21 | $26.28 | $26.29 | $26.25 | $26.25 | $24.78 | 48,537 |
| 2021-07-20 | $26.23 | $26.37 | $26.23 | $26.29 | $24.82 | 74,161 |
| 2021-07-19 | $26.26 | $26.27 | $26.22 | $26.26 | $24.79 | 72,323 |
| 2021-07-16 | $26.31 | $26.33 | $26.28 | $26.30 | $24.83 | 86,436 |
| 2021-07-15 | $26.35 | $26.35 | $26.30 | $26.31 | $24.84 | 70,864 |
| 2021-07-14 | $26.37 | $26.38 | $26.24 | $26.35 | $24.88 | 68,139 |
| 2021-07-13 | $26.48 | $26.48 | $26.32 | $26.37 | $24.90 | 47,552 |
| 2021-07-12 | $26.38 | $26.41 | $26.34 | $26.38 | $24.91 | 28,679 |
| 2021-07-09 | $26.38 | $26.44 | $26.37 | $26.37 | $24.90 | 117,583 |
| 2021-07-08 | $26.46 | $26.46 | $26.38 | $26.38 | $24.91 | 43,728 |
| 2021-07-07 | $26.54 | $26.58 | $26.45 | $26.50 | $25.02 | 69,179 |
| 2021-07-06 | $26.63 | $26.65 | $26.53 | $26.57 | $25.08 | 44,135 |
| 2021-07-02 | $26.61 | $26.63 | $26.52 | $26.59 | $25.10 | 27,660 |
| 2021-07-01 | $26.57 | $26.66 | $26.50 | $26.52 | $25.04 | 47,569 |
| 2021-06-30 | $26.57 | $26.65 | $26.56 | $26.65 | $25.16 | 72,807 |
| 2021-06-29 | $27.02 | $27.05 | $26.93 | $27.05 | $25.08 | 44,033 |
| 2021-06-28 | $26.98 | $26.98 | $26.92 | $26.94 | $24.97 | 39,856 |
| 2021-06-25 | $27.00 | $27.03 | $26.85 | $26.95 | $24.98 | 52,739 |
| 2021-06-24 | $26.98 | $27.02 | $26.94 | $26.98 | $25.01 | 35,752 |
| 2021-06-23 | $26.97 | $26.98 | $26.92 | $26.98 | $25.01 | 29,029 |
| 2021-06-22 | $26.94 | $26.94 | $26.89 | $26.94 | $24.97 | 47,976 |
| 2021-06-21 | $26.85 | $26.94 | $26.85 | $26.93 | $24.96 | 75,891 |
| 2021-06-18 | $26.86 | $26.88 | $26.77 | $26.88 | $24.92 | 47,729 |
| 2021-06-17 | $26.78 | $26.88 | $26.73 | $26.82 | $24.86 | 48,704 |
| 2021-06-16 | $26.80 | $26.85 | $26.75 | $26.77 | $24.82 | 57,267 |
| 2021-06-15 | $26.75 | $26.80 | $26.74 | $26.77 | $24.82 | 107,832 |
| 2021-06-14 | $26.77 | $26.79 | $26.70 | $26.78 | $24.83 | 64,253 |
| 2021-06-11 | $26.72 | $26.79 | $26.72 | $26.74 | $24.79 | 39,392 |
| 2021-06-10 | $26.88 | $26.88 | $26.72 | $26.76 | $24.81 | 68,719 |
| 2021-06-09 | $26.90 | $26.94 | $26.80 | $26.80 | $24.84 | 32,992 |
| 2021-06-08 | $26.95 | $26.95 | $26.87 | $26.89 | $24.93 | 43,314 |
| 2021-06-07 | $26.94 | $26.94 | $26.87 | $26.87 | $24.91 | 51,244 |
| 2021-06-04 | $26.96 | $26.96 | $26.88 | $26.89 | $24.93 | 27,319 |
| 2021-06-03 | $26.88 | $26.90 | $26.79 | $26.88 | $24.92 | 57,079 |
| 2021-06-02 | $26.85 | $26.90 | $26.85 | $26.88 | $24.92 | 54,314 |
| 2021-06-01 | $26.90 | $26.90 | $26.78 | $26.86 | $24.90 | 47,142 |
| 2021-05-28 | $26.74 | $26.85 | $26.71 | $26.85 | $24.89 | 64,815 |
| 2021-05-27 | $26.78 | $26.82 | $26.75 | $26.77 | $24.82 | 95,242 |
| 2021-05-26 | $26.75 | $26.81 | $26.73 | $26.75 | $24.80 | 53,029 |
| 2021-05-25 | $26.84 | $26.84 | $26.78 | $26.80 | $24.84 | 49,218 |
| 2021-05-24 | $26.85 | $26.85 | $26.79 | $26.84 | $24.88 | 28,266 |
| 2021-05-21 | $26.80 | $26.87 | $26.75 | $26.80 | $24.84 | 63,238 |
| 2021-05-20 | $26.74 | $26.79 | $26.72 | $26.79 | $24.83 | 41,665 |
| 2021-05-19 | $26.67 | $26.74 | $26.63 | $26.74 | $24.79 | 45,366 |
| 2021-05-18 | $26.68 | $26.74 | $26.63 | $26.72 | $24.77 | 69,125 |
| 2021-05-17 | $26.65 | $26.68 | $26.61 | $26.67 | $24.72 | 27,540 |
| 2021-05-14 | $26.60 | $26.67 | $26.57 | $26.63 | $24.69 | 47,701 |
| 2021-05-13 | $26.52 | $26.65 | $26.51 | $26.58 | $24.64 | 45,503 |
| 2021-05-12 | $26.55 | $26.58 | $26.45 | $26.50 | $24.57 | 100,532 |
| 2021-05-11 | $26.59 | $26.61 | $26.51 | $26.59 | $24.65 | 64,000 |
| 2021-05-10 | $26.66 | $26.73 | $26.62 | $26.64 | $24.70 | 114,180 |
| 2021-05-07 | $26.64 | $26.70 | $26.63 | $26.67 | $24.72 | 58,828 |
| 2021-05-06 | $26.62 | $26.65 | $26.56 | $26.61 | $24.67 | 112,601 |
| 2021-05-05 | $26.66 | $26.71 | $26.62 | $26.62 | $24.68 | 42,949 |
| 2021-05-04 | $26.59 | $26.73 | $26.52 | $26.66 | $24.71 | 360,812 |
| 2021-05-03 | $26.67 | $26.69 | $26.56 | $26.59 | $24.65 | 168,653 |
| 2021-04-30 | $26.68 | $26.74 | $26.52 | $26.60 | $24.66 | 490,271 |
| 2021-04-29 | $26.88 | $26.88 | $26.64 | $26.67 | $24.72 | 95,880 |
| 2021-04-28 | $26.88 | $26.91 | $26.82 | $26.87 | $24.91 | 54,848 |
| 2021-04-27 | $27.00 | $27.00 | $26.88 | $26.92 | $24.96 | 128,698 |
| 2021-04-26 | $27.00 | $27.05 | $26.96 | $27.04 | $25.07 | 36,183 |
| 2021-04-23 | $26.94 | $26.99 | $26.91 | $26.99 | $25.02 | 34,393 |
| 2021-04-22 | $26.93 | $27.00 | $26.87 | $26.91 | $24.95 | 44,000 |
| 2021-04-21 | $26.97 | $27.02 | $26.92 | $26.96 | $24.99 | 59,458 |
| 2021-04-20 | $26.96 | $27.02 | $26.91 | $26.96 | $24.99 | 32,538 |
| 2021-04-19 | $27.08 | $27.11 | $27.00 | $27.03 | $25.06 | 29,822 |
| 2021-04-16 | $27.20 | $27.27 | $27.06 | $27.06 | $25.09 | 64,861 |
| 2021-04-15 | $27.24 | $27.27 | $27.10 | $27.27 | $25.28 | 56,893 |
| 2021-04-14 | $27.18 | $27.23 | $27.14 | $27.18 | $25.20 | 39,003 |
| 2021-04-13 | $27.18 | $27.19 | $27.06 | $27.18 | $25.20 | 30,996 |
| 2021-04-12 | $27.24 | $27.24 | $27.14 | $27.16 | $25.18 | 33,340 |
| 2021-04-09 | $27.18 | $27.26 | $27.12 | $27.22 | $25.23 | 42,751 |
| 2021-04-08 | $27.19 | $27.19 | $27.10 | $27.18 | $25.20 | 22,958 |
| 2021-04-07 | $27.15 | $27.26 | $27.10 | $27.15 | $25.17 | 23,878 |
| 2021-04-06 | $27.19 | $27.26 | $27.14 | $27.21 | $25.22 | 32,340 |
| 2021-04-05 | $26.97 | $27.25 | $26.96 | $27.12 | $25.14 | 37,359 |
| 2021-04-01 | $26.93 | $27.10 | $26.93 | $27.10 | $25.12 | 64,106 |
| 2021-03-31 | $26.96 | $27.06 | $26.84 | $26.84 | $24.88 | 99,373 |
| 2021-03-30 | $27.41 | $27.44 | $27.37 | $27.43 | $24.97 | 45,209 |
| 2021-03-29 | $27.49 | $27.49 | $27.33 | $27.41 | $24.95 | 38,054 |
| 2021-03-26 | $27.40 | $27.49 | $27.40 | $27.49 | $25.03 | 30,285 |
| 2021-03-25 | $27.40 | $27.49 | $27.40 | $27.43 | $24.97 | 22,374 |
| 2021-03-24 | $27.43 | $27.58 | $27.42 | $27.44 | $24.98 | 53,711 |
| 2021-03-23 | $27.41 | $27.46 | $27.33 | $27.40 | $24.94 | 56,499 |
| 2021-03-22 | $27.40 | $27.42 | $27.35 | $27.41 | $24.95 | 46,577 |
| 2021-03-19 | $27.35 | $27.41 | $27.31 | $27.39 | $24.93 | 43,338 |
| 2021-03-18 | $27.35 | $27.39 | $27.25 | $27.34 | $24.89 | 41,808 |
| 2021-03-17 | $27.35 | $27.41 | $27.25 | $27.41 | $24.95 | 37,111 |
| 2021-03-16 | $27.40 | $27.42 | $27.31 | $27.41 | $24.95 | 50,614 |
| 2021-03-15 | $27.30 | $27.38 | $27.29 | $27.38 | $24.92 | 28,683 |
| 2021-03-12 | $27.24 | $27.31 | $27.14 | $27.30 | $24.85 | 27,686 |
| 2021-03-11 | $27.23 | $27.36 | $27.23 | $27.32 | $24.87 | 40,256 |
| 2021-03-10 | $27.27 | $27.27 | $27.20 | $27.27 | $24.82 | 31,314 |
| 2021-03-09 | $27.23 | $27.24 | $27.20 | $27.24 | $24.80 | 18,391 |
| 2021-03-08 | $27.13 | $27.21 | $27.11 | $27.21 | $24.77 | 26,185 |
| 2021-03-05 | $27.02 | $27.16 | $26.98 | $27.16 | $24.72 | 36,718 |
| 2021-03-04 | $26.90 | $27.08 | $26.87 | $27.01 | $24.59 | 53,396 |
| 2021-03-03 | $26.95 | $26.99 | $26.88 | $26.95 | $24.53 | 61,902 |
| 2021-03-02 | $26.88 | $26.99 | $26.87 | $26.97 | $24.55 | 126,662 |
| 2021-03-01 | $26.94 | $27.00 | $26.81 | $26.88 | $24.47 | 65,740 |
| 2021-02-26 | $26.79 | $27.03 | $26.64 | $27.03 | $24.61 | 58,076 |
| 2021-02-25 | $26.85 | $26.95 | $26.59 | $26.79 | $24.39 | 65,093 |
| 2021-02-24 | $26.99 | $27.02 | $26.86 | $26.90 | $24.49 | 40,246 |
| 2021-02-23 | $27.04 | $27.04 | $26.91 | $26.95 | $24.53 | 19,612 |
| 2021-02-22 | $27.14 | $27.14 | $26.92 | $26.95 | $24.53 | 32,518 |
| 2021-02-19 | $27.10 | $27.21 | $27.10 | $27.16 | $24.72 | 25,541 |
| 2021-02-18 | $27.07 | $27.08 | $26.90 | $27.08 | $24.65 | 72,026 |
| 2021-02-17 | $27.08 | $27.20 | $26.97 | $27.02 | $24.60 | 31,947 |
| 2021-02-16 | $27.14 | $27.26 | $27.03 | $27.09 | $24.66 | 63,134 |
| 2021-02-12 | $27.18 | $27.18 | $27.05 | $27.12 | $24.69 | 36,522 |
| 2021-02-11 | $27.25 | $27.27 | $27.14 | $27.18 | $24.74 | 47,668 |
| 2021-02-10 | $27.28 | $27.29 | $27.17 | $27.25 | $24.81 | 40,131 |
| 2021-02-09 | $27.21 | $27.27 | $27.15 | $27.26 | $24.82 | 40,304 |
| 2021-02-08 | $27.32 | $27.40 | $27.12 | $27.22 | $24.78 | 50,213 |
| 2021-02-05 | $27.39 | $27.42 | $27.32 | $27.33 | $24.88 | 26,419 |
| 2021-02-04 | $27.48 | $27.48 | $27.31 | $27.39 | $24.93 | 39,308 |
| 2021-02-03 | $27.39 | $27.49 | $27.35 | $27.48 | $25.02 | 38,867 |
| 2021-02-02 | $27.42 | $27.45 | $27.35 | $27.45 | $24.99 | 38,098 |
| 2021-02-01 | $27.50 | $27.50 | $27.30 | $27.40 | $24.94 | 33,261 |
| 2021-01-29 | $27.49 | $27.53 | $27.29 | $27.45 | $24.99 | 89,135 |
| 2021-01-28 | $27.39 | $27.49 | $27.30 | $27.49 | $25.03 | 50,310 |
| 2021-01-27 | $27.34 | $27.50 | $27.30 | $27.36 | $24.91 | 32,281 |
| 2021-01-26 | $27.36 | $27.56 | $27.31 | $27.34 | $24.89 | 35,770 |
| 2021-01-25 | $27.51 | $27.58 | $27.30 | $27.36 | $24.91 | 55,942 |
| 2021-01-22 | $27.52 | $27.59 | $27.51 | $27.51 | $25.04 | 33,544 |
| 2021-01-21 | $27.50 | $27.60 | $27.45 | $27.53 | $25.06 | 36,340 |
| 2021-01-20 | $27.42 | $27.60 | $27.41 | $27.54 | $25.07 | 23,859 |
| 2021-01-19 | $27.43 | $27.58 | $27.37 | $27.41 | $24.95 | 36,250 |
| 2021-01-15 | $27.44 | $27.44 | $27.31 | $27.40 | $24.94 | 18,658 |
| 2021-01-14 | $27.38 | $27.46 | $27.30 | $27.43 | $24.97 | 44,388 |
| 2021-01-13 | $27.21 | $27.45 | $27.18 | $27.45 | $24.99 | 35,073 |
| 2021-01-12 | $27.06 | $27.23 | $26.93 | $27.19 | $24.75 | 47,773 |
| 2021-01-11 | $27.20 | $27.25 | $27.12 | $27.15 | $24.72 | 36,292 |
| 2021-01-08 | $27.19 | $27.26 | $27.16 | $27.26 | $24.82 | 17,168 |
| 2021-01-07 | $27.11 | $27.24 | $26.94 | $27.11 | $24.68 | 32,653 |
| 2021-01-06 | $27.36 | $27.46 | $26.91 | $27.11 | $24.68 | 48,599 |
| 2021-01-05 | $27.39 | $27.48 | $27.30 | $27.41 | $24.95 | 28,428 |
| 2021-01-04 | $27.62 | $27.62 | $27.25 | $27.39 | $24.93 | 42,952 |
| 2020-12-31 | $27.40 | $27.63 | $27.39 | $27.61 | $25.13 | 149,842 |
| 2020-12-30 | $27.43 | $27.45 | $27.37 | $27.39 | $24.93 | 43,347 |
| 2020-12-29 | $28.07 | $28.07 | $27.81 | $27.91 | $24.96 | 77,042 |
| 2020-12-28 | $28.02 | $28.12 | $27.94 | $28.02 | $25.06 | 44,704 |
| 2020-12-24 | $27.89 | $28.10 | $27.89 | $28.07 | $25.10 | 14,850 |
| 2020-12-23 | $27.93 | $27.99 | $27.88 | $27.90 | $24.95 | 43,569 |
| 2020-12-22 | $27.93 | $28.02 | $27.82 | $27.93 | $24.98 | 70,835 |
| 2020-12-21 | $27.80 | $28.07 | $27.78 | $27.95 | $24.99 | 32,477 |
| 2020-12-18 | $28.01 | $28.05 | $27.85 | $27.90 | $24.95 | 70,255 |
| 2020-12-17 | $27.91 | $28.08 | $27.88 | $28.08 | $25.11 | 51,829 |
| 2020-12-16 | $27.82 | $27.95 | $27.77 | $27.90 | $24.95 | 47,647 |
| 2020-12-15 | $27.70 | $27.92 | $27.70 | $27.90 | $24.95 | 25,774 |
| 2020-12-14 | $27.84 | $27.85 | $27.65 | $27.68 | $24.75 | 43,014 |
| 2020-12-11 | $27.74 | $27.87 | $27.72 | $27.74 | $24.81 | 48,708 |
| 2020-12-10 | $27.72 | $27.80 | $27.71 | $27.72 | $24.79 | 32,761 |
| 2020-12-09 | $27.78 | $27.79 | $27.71 | $27.71 | $24.78 | 32,609 |
| 2020-12-08 | $27.73 | $27.85 | $27.72 | $27.78 | $24.84 | 26,038 |
| 2020-12-07 | $27.71 | $27.81 | $27.66 | $27.70 | $24.77 | 27,561 |
| 2020-12-04 | $27.82 | $27.82 | $27.69 | $27.79 | $24.85 | 42,644 |
| 2020-12-03 | $27.68 | $27.83 | $27.66 | $27.70 | $24.77 | 40,078 |
| 2020-12-02 | $27.67 | $27.74 | $27.63 | $27.70 | $24.77 | 34,916 |
| 2020-12-01 | $27.63 | $27.78 | $27.61 | $27.70 | $24.77 | 34,321 |
| 2020-11-30 | $27.68 | $27.72 | $27.53 | $27.63 | $24.71 | 61,650 |
| 2020-11-27 | $27.66 | $27.72 | $27.65 | $27.69 | $24.76 | 17,688 |
| 2020-11-25 | $27.65 | $27.72 | $27.53 | $27.62 | $24.70 | 52,344 |
| 2020-11-24 | $27.77 | $27.82 | $27.57 | $27.65 | $24.73 | 21,701 |
| 2020-11-23 | $27.67 | $27.78 | $27.67 | $27.75 | $24.82 | 33,042 |
| 2020-11-20 | $27.63 | $27.76 | $27.55 | $27.62 | $24.70 | 33,391 |
| 2020-11-19 | $27.58 | $27.74 | $27.55 | $27.70 | $24.77 | 26,476 |
| 2020-11-18 | $27.70 | $27.75 | $27.56 | $27.56 | $24.65 | 33,745 |
| 2020-11-17 | $27.66 | $27.82 | $27.64 | $27.76 | $24.82 | 30,328 |
| 2020-11-16 | $27.60 | $27.85 | $27.54 | $27.74 | $24.81 | 72,836 |
| 2020-11-13 | $27.59 | $27.65 | $27.59 | $27.63 | $24.71 | 25,045 |
| 2020-11-12 | $27.77 | $27.87 | $27.42 | $27.51 | $24.60 | 32,179 |
| 2020-11-11 | $27.80 | $27.85 | $27.62 | $27.78 | $24.84 | 19,898 |
| 2020-11-10 | $27.77 | $27.90 | $27.69 | $27.80 | $24.86 | 27,656 |
| 2020-11-09 | $27.65 | $27.88 | $27.47 | $27.87 | $24.92 | 43,357 |
| 2020-11-06 | $27.71 | $27.73 | $27.37 | $27.41 | $24.51 | 26,366 |
| 2020-11-05 | $27.63 | $27.75 | $27.56 | $27.64 | $24.72 | 39,231 |
| 2020-11-04 | $27.38 | $27.73 | $27.38 | $27.63 | $24.71 | 21,785 |
| 2020-11-03 | $27.61 | $27.64 | $27.32 | $27.32 | $24.43 | 17,922 |
| 2020-11-02 | $27.55 | $27.69 | $27.46 | $27.56 | $24.65 | 19,069 |
| 2020-10-30 | $27.23 | $27.46 | $27.23 | $27.46 | $24.56 | 77,102 |
| 2020-10-29 | $27.30 | $27.45 | $27.21 | $27.23 | $24.35 | 29,319 |
| 2020-10-28 | $27.55 | $27.63 | $27.30 | $27.31 | $24.42 | 30,921 |
| 2020-10-27 | $27.69 | $27.75 | $27.66 | $27.66 | $24.74 | 18,696 |
| 2020-10-26 | $27.68 | $27.82 | $27.61 | $27.68 | $24.75 | 26,590 |
| 2020-10-23 | $27.36 | $27.86 | $27.29 | $27.86 | $24.91 | 40,918 |
| 2020-10-22 | $27.18 | $27.36 | $27.15 | $27.36 | $24.47 | 28,586 |
| 2020-10-21 | $27.32 | $27.43 | $27.09 | $27.28 | $24.40 | 59,337 |
| 2020-10-20 | $27.33 | $27.46 | $27.25 | $27.26 | $24.38 | 35,853 |
| 2020-10-19 | $27.71 | $27.76 | $27.25 | $27.27 | $24.39 | 35,956 |
| 2020-10-16 | $27.91 | $27.91 | $27.56 | $27.71 | $24.78 | 54,007 |
| 2020-10-15 | $27.76 | $27.88 | $27.75 | $27.78 | $24.84 | 32,923 |
| 2020-10-14 | $27.83 | $27.94 | $27.76 | $27.88 | $24.93 | 26,097 |
| 2020-10-13 | $27.80 | $27.92 | $27.70 | $27.90 | $24.95 | 33,164 |
| 2020-10-12 | $27.85 | $28.11 | $27.63 | $27.70 | $24.77 | 141,114 |
| 2020-10-09 | $27.85 | $27.93 | $27.84 | $27.91 | $24.96 | 31,724 |
| 2020-10-08 | $27.82 | $27.94 | $27.80 | $27.80 | $24.86 | 42,655 |
| 2020-10-07 | $27.89 | $27.97 | $27.85 | $27.88 | $24.93 | 28,129 |
| 2020-10-06 | $27.95 | $27.98 | $27.77 | $27.85 | $24.91 | 39,031 |
| 2020-10-05 | $27.97 | $27.97 | $27.87 | $27.93 | $24.98 | 63,811 |
| 2020-10-02 | $27.66 | $27.94 | $27.61 | $27.94 | $24.99 | 46,840 |
| 2020-10-01 | $27.75 | $27.90 | $27.71 | $27.76 | $24.82 | 59,484 |
| 2020-09-30 | $27.94 | $27.98 | $27.61 | $27.67 | $24.74 | 114,384 |
| 2020-09-29 | $28.20 | $28.34 | $28.20 | $28.26 | $24.83 | 47,907 |
| 2020-09-28 | $28.25 | $28.29 | $28.15 | $28.22 | $24.80 | 40,372 |
| 2020-09-25 | $27.95 | $28.34 | $27.95 | $28.34 | $24.90 | 20,458 |
| 2020-09-24 | $27.84 | $28.08 | $27.71 | $27.95 | $24.56 | 18,325 |
| 2020-09-23 | $28.27 | $28.27 | $27.68 | $27.88 | $24.50 | 29,575 |
| 2020-09-22 | $28.08 | $28.26 | $28.07 | $28.26 | $24.83 | 52,140 |
| 2020-09-21 | $28.01 | $28.14 | $27.95 | $28.14 | $24.72 | 35,510 |
| 2020-09-18 | $28.33 | $28.34 | $28.11 | $28.11 | $24.70 | 32,414 |
| 2020-09-17 | $28.30 | $28.55 | $28.26 | $28.36 | $24.92 | 48,713 |
| 2020-09-16 | $28.41 | $28.47 | $28.30 | $28.31 | $24.87 | 29,492 |
| 2020-09-15 | $28.33 | $28.47 | $28.33 | $28.38 | $24.94 | 26,197 |
| 2020-09-14 | $28.21 | $28.41 | $28.19 | $28.37 | $24.93 | 47,932 |
| 2020-09-11 | $28.23 | $28.26 | $28.12 | $28.26 | $24.83 | 19,144 |
| 2020-09-10 | $28.14 | $28.27 | $28.08 | $28.23 | $24.80 | 22,204 |
| 2020-09-09 | $28.07 | $28.23 | $28.07 | $28.17 | $24.75 | 14,698 |
| 2020-09-08 | $28.06 | $28.23 | $28.00 | $28.01 | $24.61 | 28,744 |
| 2020-09-04 | $28.20 | $28.26 | $28.00 | $28.21 | $24.79 | 33,271 |
| 2020-09-03 | $28.13 | $28.24 | $27.94 | $28.15 | $24.73 | 29,211 |
| 2020-09-02 | $28.22 | $28.29 | $28.12 | $28.13 | $24.72 | 25,081 |
| 2020-09-01 | $28.13 | $28.27 | $28.11 | $28.27 | $24.84 | 25,134 |
| 2020-08-31 | $28.18 | $28.25 | $28.02 | $28.16 | $24.74 | 57,849 |
| 2020-08-28 | $28.05 | $28.11 | $27.97 | $27.97 | $24.58 | 39,967 |
| 2020-08-27 | $28.01 | $28.28 | $28.01 | $28.05 | $24.65 | 32,602 |
| 2020-08-26 | $27.92 | $28.29 | $27.92 | $28.03 | $24.63 | 42,525 |
| 2020-08-25 | $28.09 | $28.36 | $27.95 | $27.95 | $24.56 | 33,447 |
| 2020-08-24 | $28.28 | $28.34 | $27.99 | $28.12 | $24.71 | 29,662 |
| 2020-08-21 | $28.11 | $28.24 | $28.03 | $28.15 | $24.73 | 17,185 |
| 2020-08-20 | $27.95 | $28.28 | $27.85 | $28.26 | $24.83 | 33,937 |
| 2020-08-19 | $28.30 | $28.35 | $27.90 | $28.00 | $24.60 | 35,027 |
| 2020-08-18 | $27.96 | $28.38 | $27.96 | $28.38 | $24.94 | 32,771 |
| 2020-08-17 | $27.87 | $28.09 | $27.87 | $27.96 | $24.57 | 23,045 |
| 2020-08-14 | $27.77 | $28.00 | $27.77 | $27.81 | $24.44 | 25,693 |
| 2020-08-13 | $27.78 | $27.98 | $27.75 | $27.91 | $24.52 | 25,995 |
| 2020-08-12 | $27.85 | $28.09 | $27.72 | $27.76 | $24.39 | 59,448 |
| 2020-08-11 | $27.91 | $28.08 | $27.88 | $27.92 | $24.53 | 18,405 |
| 2020-08-10 | $28.08 | $28.15 | $27.89 | $27.93 | $24.54 | 34,206 |
| 2020-08-07 | $28.06 | $28.13 | $27.75 | $27.80 | $24.43 | 43,863 |
| 2020-08-06 | $28.26 | $28.32 | $28.11 | $28.17 | $24.75 | 34,895 |
| 2020-08-05 | $28.39 | $28.39 | $28.26 | $28.26 | $24.83 | 21,290 |
| 2020-08-04 | $28.35 | $28.47 | $28.20 | $28.30 | $24.87 | 13,355 |
| 2020-08-03 | $28.49 | $28.58 | $28.38 | $28.43 | $24.98 | 39,114 |
| 2020-07-31 | $28.42 | $28.59 | $28.33 | $28.59 | $25.12 | 29,949 |
| 2020-07-30 | $28.52 | $28.55 | $28.41 | $28.47 | $25.01 | 22,595 |
| 2020-07-29 | $28.24 | $28.54 | $28.23 | $28.54 | $25.08 | 23,232 |
| 2020-07-28 | $28.12 | $28.42 | $28.10 | $28.26 | $24.83 | 9,114 |
| 2020-07-27 | $28.31 | $28.44 | $28.14 | $28.14 | $24.72 | 17,613 |
| 2020-07-24 | $28.32 | $28.44 | $28.24 | $28.32 | $24.88 | 15,036 |
| 2020-07-23 | $28.12 | $28.37 | $28.07 | $28.34 | $24.90 | 31,225 |
| 2020-07-22 | $28.30 | $28.38 | $28.03 | $28.14 | $24.72 | 26,994 |
| 2020-07-21 | $28.38 | $28.43 | $28.00 | $28.40 | $24.95 | 16,586 |
| 2020-07-20 | $28.08 | $28.34 | $28.01 | $28.30 | $24.87 | 47,250 |
| 2020-07-17 | $27.82 | $28.19 | $27.81 | $28.18 | $24.76 | 26,239 |
| 2020-07-16 | $27.48 | $28.00 | $27.28 | $27.84 | $24.46 | 36,058 |
| 2020-07-15 | $27.44 | $27.57 | $27.22 | $27.57 | $24.22 | 37,329 |
| 2020-07-14 | $27.42 | $27.42 | $27.20 | $27.35 | $24.03 | 11,412 |
| 2020-07-13 | $27.43 | $27.49 | $27.20 | $27.20 | $23.90 | 16,762 |
| 2020-07-10 | $27.16 | $27.53 | $26.93 | $27.42 | $24.09 | 37,481 |
| 2020-07-09 | $27.05 | $27.31 | $26.93 | $27.23 | $23.93 | 20,849 |
| 2020-07-08 | $26.90 | $27.32 | $26.86 | $27.15 | $23.86 | 27,354 |
| 2020-07-07 | $26.90 | $27.19 | $26.90 | $26.92 | $23.65 | 17,008 |
| 2020-07-06 | $26.94 | $27.18 | $26.85 | $26.97 | $23.70 | 21,473 |
| 2020-07-02 | $27.05 | $27.40 | $26.78 | $26.80 | $23.55 | 29,660 |
| 2020-07-01 | $26.76 | $27.30 | $26.76 | $27.01 | $23.73 | 18,212 |
| 2020-06-30 | $27.06 | $27.06 | $26.62 | $26.62 | $23.39 | 161,587 |
| 2020-06-29 | $27.22 | $27.45 | $27.22 | $27.44 | $23.67 | 32,365 |
| 2020-06-26 | $27.25 | $27.45 | $27.12 | $27.22 | $23.48 | 17,983 |
| 2020-06-25 | $27.29 | $27.36 | $27.22 | $27.25 | $23.51 | 22,858 |
| 2020-06-24 | $27.28 | $27.31 | $27.12 | $27.29 | $23.54 | 35,981 |
| 2020-06-23 | $27.43 | $27.67 | $27.32 | $27.32 | $23.57 | 19,412 |
| 2020-06-22 | $27.70 | $27.70 | $27.30 | $27.38 | $23.62 | 25,028 |
| 2020-06-19 | $27.78 | $28.07 | $27.55 | $27.74 | $23.93 | 47,350 |
| 2020-06-18 | $27.53 | $27.84 | $27.52 | $27.83 | $24.01 | 108,584 |
| 2020-06-17 | $27.40 | $27.71 | $27.40 | $27.69 | $23.89 | 19,805 |
| 2020-06-16 | $27.41 | $27.96 | $27.19 | $27.43 | $23.66 | 21,363 |
| 2020-06-15 | $27.01 | $27.44 | $27.01 | $27.18 | $23.45 | 49,821 |
| 2020-06-12 | $27.41 | $27.66 | $27.04 | $27.12 | $23.40 | 31,577 |
| 2020-06-11 | $27.70 | $27.82 | $27.28 | $27.31 | $23.56 | 39,149 |
| 2020-06-10 | $28.23 | $28.23 | $27.75 | $27.90 | $24.07 | 32,344 |
| 2020-06-09 | $27.97 | $28.28 | $27.89 | $28.28 | $24.40 | 58,021 |
| 2020-06-08 | $27.72 | $28.00 | $27.72 | $27.97 | $24.13 | 26,127 |
| 2020-06-05 | $27.75 | $27.92 | $27.71 | $27.72 | $23.91 | 47,138 |
| 2020-06-04 | $27.50 | $27.71 | $27.50 | $27.65 | $23.85 | 24,091 |
| 2020-06-03 | $27.37 | $27.50 | $27.16 | $27.50 | $23.72 | 34,756 |
| 2020-06-02 | $27.20 | $27.32 | $27.19 | $27.32 | $23.57 | 24,783 |
| 2020-06-01 | $27.27 | $27.30 | $27.13 | $27.25 | $23.51 | 25,510 |
| 2020-05-29 | $26.94 | $27.34 | $26.94 | $27.12 | $23.40 | 68,953 |
| 2020-05-28 | $27.21 | $27.36 | $26.94 | $26.94 | $23.24 | 57,660 |
| 2020-05-27 | $27.13 | $27.28 | $27.07 | $27.19 | $23.46 | 20,203 |
| 2020-05-26 | $27.25 | $27.29 | $27.12 | $27.12 | $23.40 | 79,689 |
| 2020-05-22 | $27.00 | $27.24 | $26.89 | $27.17 | $23.44 | 32,162 |
| 2020-05-21 | $26.83 | $27.13 | $26.83 | $26.94 | $23.24 | 13,572 |
| 2020-05-20 | $26.82 | $26.92 | $26.75 | $26.86 | $23.17 | 68,267 |
| 2020-05-19 | $26.85 | $26.93 | $26.75 | $26.85 | $23.16 | 173,386 |
| 2020-05-18 | $26.91 | $26.91 | $26.64 | $26.73 | $23.06 | 49,820 |
| 2020-05-15 | $26.49 | $26.67 | $26.38 | $26.65 | $22.99 | 57,318 |
| 2020-05-14 | $26.53 | $26.73 | $26.11 | $26.55 | $22.90 | 58,747 |
| 2020-05-13 | $27.02 | $27.02 | $26.59 | $26.67 | $23.01 | 86,885 |
| 2020-05-12 | $27.11 | $27.11 | $26.95 | $26.96 | $23.26 | 36,578 |
| 2020-05-11 | $26.85 | $27.16 | $26.71 | $27.10 | $23.38 | 31,273 |
| 2020-05-08 | $26.76 | $26.97 | $26.68 | $26.97 | $23.27 | 21,246 |
| 2020-05-07 | $26.78 | $26.79 | $26.64 | $26.66 | $23.00 | 25,853 |
| 2020-05-06 | $26.70 | $26.83 | $26.61 | $26.72 | $23.05 | 66,536 |
| 2020-05-05 | $26.71 | $26.90 | $26.56 | $26.59 | $22.94 | 26,805 |
| 2020-05-04 | $26.66 | $26.84 | $26.54 | $26.80 | $23.12 | 47,386 |
| 2020-05-01 | $26.79 | $26.79 | $26.51 | $26.71 | $23.04 | 45,533 |
| 2020-04-30 | $26.81 | $27.20 | $26.65 | $26.74 | $23.07 | 153,661 |
| 2020-04-29 | $26.97 | $27.19 | $26.79 | $26.79 | $23.11 | 44,585 |
| 2020-04-28 | $26.88 | $26.90 | $26.70 | $26.77 | $23.09 | 27,593 |
| 2020-04-27 | $26.87 | $27.09 | $26.80 | $26.82 | $23.14 | 63,944 |
| 2020-04-24 | $26.80 | $27.09 | $26.71 | $26.94 | $23.24 | 58,405 |
| 2020-04-23 | $26.70 | $27.00 | $26.70 | $26.77 | $23.09 | 85,135 |
| 2020-04-22 | $26.85 | $26.91 | $26.66 | $26.77 | $23.09 | 48,883 |
| 2020-04-21 | $26.55 | $26.75 | $26.33 | $26.67 | $23.01 | 48,849 |
| 2020-04-20 | $26.50 | $26.96 | $26.50 | $26.84 | $23.15 | 66,271 |
| 2020-04-17 | $27.13 | $27.13 | $26.50 | $26.53 | $22.89 | 96,994 |
| 2020-04-16 | $26.78 | $26.84 | $26.18 | $26.72 | $23.05 | 40,417 |
| 2020-04-15 | $26.57 | $26.85 | $25.66 | $26.69 | $23.03 | 50,775 |
| 2020-04-14 | $26.55 | $26.85 | $26.12 | $26.85 | $23.16 | 49,380 |
| 2020-04-13 | $26.59 | $26.60 | $25.38 | $26.46 | $22.83 | 57,883 |
| 2020-04-09 | $26.75 | $27.36 | $26.21 | $26.42 | $22.79 | 76,724 |
| 2020-04-08 | $26.30 | $26.95 | $25.98 | $26.72 | $23.05 | 39,123 |
| 2020-04-07 | $26.31 | $26.66 | $25.77 | $26.25 | $22.65 | 52,194 |
| 2020-04-06 | $25.63 | $26.17 | $25.50 | $25.96 | $22.40 | 41,144 |
| 2020-04-03 | $25.86 | $25.86 | $25.08 | $25.51 | $22.01 | 65,414 |
| 2020-04-02 | $24.89 | $25.76 | $24.50 | $25.76 | $22.22 | 90,040 |
| 2020-04-01 | $25.42 | $25.58 | $24.60 | $25.39 | $21.90 | 110,642 |
| 2020-03-31 | $26.52 | $26.74 | $26.09 | $26.13 | $22.54 | 69,013 |
| 2020-03-30 | $26.50 | $27.19 | $26.17 | $27.10 | $22.95 | 44,472 |
| 2020-03-27 | $26.29 | $26.62 | $25.77 | $26.47 | $22.41 | 65,439 |
| 2020-03-26 | $26.45 | $26.80 | $26.11 | $26.79 | $22.68 | 32,530 |
| 2020-03-25 | $25.09 | $27.10 | $24.54 | $26.14 | $22.13 | 98,710 |
| 2020-03-24 | $23.79 | $25.33 | $23.79 | $25.02 | $21.19 | 122,705 |
| 2020-03-23 | $22.40 | $23.79 | $21.52 | $23.16 | $19.61 | 226,348 |
| 2020-03-20 | $21.61 | $23.90 | $21.61 | $22.90 | $19.39 | 355,813 |
| 2020-03-19 | $22.30 | $22.50 | $17.16 | $21.11 | $17.87 | 319,895 |
| 2020-03-18 | $25.41 | $25.48 | $20.72 | $22.70 | $19.22 | 128,003 |
| 2020-03-17 | $25.91 | $27.05 | $25.69 | $25.95 | $21.97 | 75,577 |
| 2020-03-16 | $26.16 | $26.46 | $25.75 | $25.91 | $21.94 | 176,983 |
| 2020-03-13 | $26.05 | $27.43 | $25.85 | $27.17 | $23.01 | 105,455 |
| 2020-03-12 | $26.30 | $27.00 | $25.13 | $25.81 | $21.85 | 130,201 |
| 2020-03-11 | $27.79 | $27.79 | $27.65 | $27.78 | $23.52 | 94,595 |
| 2020-03-10 | $27.94 | $28.03 | $27.75 | $27.96 | $23.68 | 53,739 |
| 2020-03-09 | $27.67 | $27.92 | $27.09 | $27.84 | $23.57 | 77,145 |
| 2020-03-06 | $28.01 | $28.23 | $27.83 | $28.05 | $23.75 | 79,808 |
| 2020-03-05 | $28.11 | $28.32 | $28.01 | $28.08 | $23.78 | 61,558 |
| 2020-03-04 | $28.18 | $28.30 | $28.11 | $28.16 | $23.84 | 46,200 |
| 2020-03-03 | $28.03 | $28.89 | $27.91 | $27.91 | $23.63 | 56,065 |
| 2020-03-02 | $27.52 | $28.02 | $27.40 | $27.88 | $23.61 | 49,611 |
| 2020-02-28 | $27.89 | $27.89 | $27.35 | $27.37 | $23.18 | 119,613 |
| 2020-02-27 | $28.17 | $28.24 | $27.88 | $27.90 | $23.62 | 66,337 |
| 2020-02-26 | $28.33 | $28.52 | $28.02 | $28.18 | $23.86 | 61,430 |
| 2020-02-25 | $28.80 | $28.80 | $28.33 | $28.33 | $23.99 | 78,138 |
| 2020-02-24 | $28.66 | $28.75 | $28.54 | $28.55 | $24.17 | 32,665 |
| 2020-02-21 | $28.86 | $28.94 | $28.73 | $28.73 | $24.33 | 43,281 |
| 2020-02-20 | $28.84 | $28.98 | $28.80 | $28.88 | $24.45 | 72,002 |
| 2020-02-19 | $29.02 | $29.03 | $28.82 | $28.83 | $24.41 | 44,284 |
| 2020-02-18 | $28.90 | $29.03 | $28.86 | $28.99 | $24.55 | 73,498 |
| 2020-02-14 | $29.01 | $29.07 | $28.94 | $29.05 | $24.60 | 28,234 |
| 2020-02-13 | $28.94 | $29.01 | $28.90 | $29.01 | $24.56 | 32,351 |
| 2020-02-12 | $28.98 | $29.02 | $28.92 | $28.92 | $24.49 | 30,958 |
| 2020-02-11 | $28.95 | $29.06 | $28.89 | $29.01 | $24.56 | 44,169 |
| 2020-02-10 | $28.81 | $29.00 | $28.81 | $28.97 | $24.53 | 25,977 |
| 2020-02-07 | $28.77 | $28.87 | $28.74 | $28.87 | $24.45 | 31,222 |
| 2020-02-06 | $28.64 | $28.75 | $28.64 | $28.74 | $24.34 | 37,720 |
| 2020-02-05 | $28.59 | $28.73 | $28.58 | $28.69 | $24.29 | 57,959 |
| 2020-02-04 | $28.58 | $28.61 | $28.55 | $28.55 | $24.17 | 33,976 |
| 2020-02-03 | $28.50 | $28.61 | $28.45 | $28.61 | $24.23 | 39,727 |
| 2020-01-31 | $28.54 | $28.60 | $28.41 | $28.42 | $24.06 | 61,766 |
| 2020-01-30 | $28.52 | $28.61 | $28.51 | $28.52 | $24.15 | 85,128 |
| 2020-01-29 | $28.52 | $28.63 | $28.51 | $28.54 | $24.17 | 44,298 |
| 2020-01-28 | $28.57 | $28.64 | $28.54 | $28.57 | $24.19 | 50,452 |
| 2020-01-27 | $28.44 | $28.58 | $28.41 | $28.57 | $24.19 | 35,556 |
| 2020-01-24 | $28.52 | $28.52 | $28.41 | $28.52 | $24.15 | 40,464 |
| 2020-01-23 | $28.48 | $28.52 | $28.43 | $28.51 | $24.14 | 44,341 |
| 2020-01-22 | $28.51 | $28.57 | $28.42 | $28.50 | $24.13 | 58,243 |
| 2020-01-21 | $28.58 | $28.62 | $28.44 | $28.48 | $24.12 | 76,860 |
| 2020-01-17 | $28.72 | $28.83 | $28.52 | $28.56 | $24.18 | 52,860 |
| 2020-01-16 | $28.70 | $28.75 | $28.50 | $28.69 | $24.29 | 63,335 |
| 2020-01-15 | $28.81 | $28.84 | $28.64 | $28.76 | $24.35 | 89,972 |
| 2020-01-14 | $28.87 | $28.87 | $28.69 | $28.76 | $24.35 | 51,964 |
| 2020-01-13 | $28.81 | $28.88 | $28.69 | $28.88 | $24.45 | 52,830 |
| 2020-01-10 | $28.66 | $28.78 | $28.64 | $28.77 | $24.36 | 32,819 |
| 2020-01-09 | $28.65 | $28.75 | $28.61 | $28.72 | $24.32 | 36,690 |
| 2020-01-08 | $28.59 | $28.73 | $28.54 | $28.69 | $24.29 | 36,491 |
| 2020-01-07 | $28.57 | $28.62 | $28.50 | $28.54 | $24.17 | 68,699 |
| 2020-01-06 | $28.66 | $28.68 | $28.61 | $28.62 | $24.23 | 69,406 |
| 2020-01-03 | $28.49 | $28.68 | $28.49 | $28.65 | $24.26 | 93,636 |
| 2020-01-02 | $28.40 | $28.65 | $28.40 | $28.54 | $24.17 | 62,248 |
| 2019-12-31 | $28.42 | $28.43 | $28.31 | $28.39 | $24.04 | 76,748 |
| 2019-12-30 | $28.42 | $28.43 | $28.30 | $28.41 | $24.06 | 109,182 |
| 2019-12-27 | $28.75 | $28.84 | $28.70 | $28.79 | $23.96 | 32,395 |
| 2019-12-26 | $28.85 | $28.85 | $28.76 | $28.84 | $24.00 | 10,045 |
| 2019-12-24 | $28.80 | $28.94 | $28.80 | $28.82 | $23.99 | 18,605 |
| 2019-12-23 | $28.76 | $28.86 | $28.75 | $28.86 | $24.02 | 26,879 |
| 2019-12-20 | $28.74 | $28.81 | $28.69 | $28.74 | $23.92 | 57,202 |
| 2019-12-19 | $28.69 | $28.74 | $28.56 | $28.71 | $23.90 | 44,663 |
| 2019-12-18 | $28.55 | $28.69 | $28.55 | $28.69 | $23.88 | 35,195 |
| 2019-12-17 | $28.58 | $28.69 | $28.51 | $28.65 | $23.85 | 54,800 |
| 2019-12-16 | $28.37 | $28.54 | $28.30 | $28.54 | $23.75 | 41,640 |
| 2019-12-13 | $28.15 | $28.34 | $28.06 | $28.34 | $23.59 | 63,206 |
| 2019-12-12 | $28.19 | $28.19 | $28.01 | $28.17 | $23.45 | 42,690 |
| 2019-12-11 | $28.03 | $28.19 | $28.03 | $28.19 | $23.46 | 34,382 |
| 2019-12-10 | $27.93 | $28.03 | $27.89 | $28.03 | $23.33 | 62,293 |
| 2019-12-09 | $27.87 | $28.03 | $27.87 | $27.93 | $23.25 | 29,124 |
| 2019-12-06 | $27.85 | $27.94 | $27.77 | $27.90 | $23.22 | 47,060 |
| 2019-12-05 | $28.00 | $28.03 | $27.86 | $27.90 | $23.22 | 39,139 |
| 2019-12-04 | $28.03 | $28.07 | $27.97 | $27.99 | $23.30 | 44,254 |
| 2019-12-03 | $28.16 | $28.44 | $27.97 | $28.00 | $23.31 | 118,745 |
| 2019-12-02 | $28.29 | $28.36 | $28.15 | $28.25 | $23.51 | 50,309 |
| 2019-11-29 | $28.40 | $28.51 | $28.21 | $28.34 | $23.59 | 120,377 |
| 2019-11-27 | $28.44 | $28.61 | $28.40 | $28.40 | $23.64 | 55,336 |
| 2019-11-26 | $28.63 | $28.63 | $28.50 | $28.50 | $23.72 | 22,053 |
| 2019-11-25 | $28.50 | $28.60 | $28.50 | $28.52 | $23.74 | 18,468 |
| 2019-11-22 | $28.59 | $28.67 | $28.56 | $28.56 | $23.77 | 27,582 |
| 2019-11-21 | $28.45 | $28.59 | $28.40 | $28.52 | $23.74 | 38,053 |
| 2019-11-20 | $28.42 | $28.49 | $28.42 | $28.44 | $23.67 | 26,407 |
| 2019-11-19 | $28.50 | $28.54 | $28.36 | $28.46 | $23.69 | 33,884 |
| 2019-11-18 | $28.59 | $28.62 | $28.44 | $28.52 | $23.74 | 43,016 |
| 2019-11-15 | $28.62 | $28.64 | $28.54 | $28.58 | $23.79 | 24,993 |
| 2019-11-14 | $28.59 | $28.66 | $28.50 | $28.59 | $23.80 | 26,995 |
| 2019-11-13 | $28.51 | $28.59 | $28.50 | $28.57 | $23.78 | 30,825 |
| 2019-11-12 | $28.26 | $28.51 | $28.25 | $28.45 | $23.68 | 31,989 |
| 2019-11-11 | $28.34 | $28.41 | $28.26 | $28.28 | $23.54 | 14,100 |
| 2019-11-08 | $28.17 | $28.30 | $28.14 | $28.28 | $23.54 | 24,473 |
| 2019-11-07 | $28.17 | $28.26 | $28.05 | $28.09 | $23.38 | 42,348 |
| 2019-11-06 | $28.26 | $28.32 | $28.16 | $28.26 | $23.52 | 31,631 |
| 2019-11-05 | $28.34 | $28.34 | $28.15 | $28.22 | $23.49 | 26,611 |
| 2019-11-04 | $28.29 | $28.37 | $28.25 | $28.32 | $23.57 | 38,975 |
| 2019-11-01 | $28.53 | $28.57 | $28.18 | $28.30 | $23.56 | 73,345 |
| 2019-10-31 | $28.58 | $28.68 | $28.43 | $28.43 | $23.66 | 207,827 |
| 2019-10-30 | $28.63 | $28.63 | $28.46 | $28.58 | $23.79 | 50,134 |
| 2019-10-29 | $28.55 | $28.61 | $28.51 | $28.55 | $23.76 | 18,526 |
| 2019-10-28 | $28.60 | $28.63 | $28.43 | $28.52 | $23.74 | 32,329 |
| 2019-10-25 | $28.69 | $28.69 | $28.52 | $28.60 | $23.80 | 72,880 |
| 2019-10-24 | $28.93 | $28.98 | $28.51 | $28.60 | $23.80 | 98,421 |
| 2019-10-23 | $28.97 | $29.15 | $28.92 | $28.93 | $24.08 | 44,781 |
| 2019-10-22 | $28.87 | $28.99 | $28.87 | $28.98 | $24.12 | 33,565 |
| 2019-10-21 | $28.82 | $28.96 | $28.81 | $28.87 | $24.03 | 21,234 |
| 2019-10-18 | $28.95 | $29.02 | $28.76 | $28.80 | $23.97 | 61,695 |
| 2019-10-17 | $29.12 | $29.12 | $28.94 | $28.98 | $24.12 | 33,980 |
| 2019-10-16 | $28.97 | $29.14 | $28.97 | $29.04 | $24.17 | 30,133 |
| 2019-10-15 | $29.15 | $29.17 | $28.90 | $28.98 | $24.12 | 49,756 |
| 2019-10-14 | $28.88 | $29.09 | $28.83 | $29.09 | $24.21 | 79,070 |
| 2019-10-11 | $28.86 | $28.96 | $28.86 | $28.95 | $24.10 | 31,341 |
| 2019-10-10 | $29.01 | $29.11 | $28.81 | $28.93 | $24.08 | 31,496 |
| 2019-10-09 | $29.07 | $29.13 | $28.91 | $28.93 | $24.08 | 57,874 |
| 2019-10-08 | $29.14 | $29.16 | $29.05 | $29.06 | $24.19 | 72,062 |
| 2019-10-07 | $29.19 | $29.21 | $29.07 | $29.21 | $24.31 | 59,343 |
| 2019-10-04 | $29.07 | $29.19 | $29.07 | $29.15 | $24.26 | 28,144 |
| 2019-10-03 | $29.07 | $29.09 | $28.99 | $29.07 | $24.20 | 19,242 |
| 2019-10-02 | $29.12 | $29.16 | $28.95 | $29.07 | $24.20 | 25,685 |
| 2019-10-01 | $29.15 | $29.19 | $28.92 | $29.19 | $24.30 | 23,332 |
| 2019-09-30 | $28.96 | $29.16 | $28.79 | $29.16 | $24.27 | 125,566 |
| 2019-09-27 | $29.32 | $29.45 | $29.21 | $29.44 | $24.10 | 37,941 |
| 2019-09-26 | $29.24 | $29.34 | $29.15 | $29.32 | $24.00 | 29,801 |
| 2019-09-25 | $29.16 | $29.27 | $29.11 | $29.25 | $23.94 | 22,775 |
| 2019-09-24 | $29.19 | $29.27 | $29.05 | $29.16 | $23.87 | 54,251 |
| 2019-09-23 | $29.05 | $29.20 | $29.05 | $29.11 | $23.83 | 21,945 |
| 2019-09-20 | $29.04 | $29.21 | $29.02 | $29.05 | $23.78 | 41,975 |
| 2019-09-19 | $29.08 | $29.18 | $28.98 | $29.08 | $23.80 | 30,491 |
| 2019-09-18 | $29.00 | $29.12 | $29.00 | $29.05 | $23.78 | 21,039 |
| 2019-09-17 | $28.99 | $29.11 | $28.92 | $29.03 | $23.76 | 20,171 |
| 2019-09-16 | $28.87 | $29.06 | $28.85 | $29.01 | $23.75 | 45,109 |
| 2019-09-13 | $29.25 | $29.25 | $28.73 | $28.90 | $23.66 | 90,615 |
| 2019-09-12 | $29.14 | $29.28 | $29.06 | $29.26 | $23.95 | 27,379 |
| 2019-09-11 | $29.17 | $29.20 | $29.04 | $29.20 | $23.90 | 52,204 |
| 2019-09-10 | $29.15 | $29.21 | $29.11 | $29.15 | $23.86 | 25,806 |
| 2019-09-09 | $29.19 | $29.22 | $29.12 | $29.15 | $23.86 | 20,136 |
| 2019-09-06 | $29.18 | $29.23 | $29.14 | $29.22 | $23.92 | 35,303 |
| 2019-09-05 | $29.07 | $29.20 | $29.05 | $29.10 | $23.82 | 69,109 |
| 2019-09-04 | $28.98 | $29.11 | $28.98 | $29.11 | $23.83 | 51,791 |
| 2019-09-03 | $29.12 | $29.13 | $28.91 | $29.02 | $23.75 | 101,192 |
| 2019-08-30 | $28.98 | $29.15 | $28.93 | $29.07 | $23.79 | 182,149 |
| 2019-08-29 | $29.03 | $29.14 | $28.88 | $29.10 | $23.82 | 113,021 |
| 2019-08-28 | $28.94 | $29.07 | $28.91 | $28.96 | $23.70 | 46,230 |
| 2019-08-27 | $28.94 | $28.98 | $28.84 | $28.94 | $23.69 | 23,968 |
| 2019-08-26 | $28.89 | $29.09 | $28.79 | $28.89 | $23.65 | 35,356 |
| 2019-08-23 | $29.08 | $29.12 | $28.87 | $28.89 | $23.65 | 30,463 |
| 2019-08-22 | $29.04 | $29.10 | $28.90 | $29.05 | $23.78 | 45,568 |
| 2019-08-21 | $28.93 | $29.04 | $28.85 | $28.95 | $23.70 | 25,178 |
| 2019-08-20 | $28.86 | $29.00 | $28.86 | $28.93 | $23.68 | 38,100 |
| 2019-08-19 | $28.96 | $29.06 | $28.80 | $28.85 | $23.61 | 60,400 |
| 2019-08-16 | $29.02 | $29.16 | $28.95 | $28.96 | $23.70 | 38,498 |
| 2019-08-15 | $29.08 | $29.20 | $28.95 | $29.07 | $23.79 | 48,578 |
| 2019-08-14 | $28.85 | $29.19 | $28.85 | $29.08 | $23.80 | 68,797 |
| 2019-08-13 | $28.75 | $29.12 | $28.75 | $29.06 | $23.79 | 49,409 |
| 2019-08-12 | $28.78 | $28.90 | $28.74 | $28.85 | $23.61 | 66,810 |
| 2019-08-09 | $28.76 | $28.84 | $28.74 | $28.82 | $23.59 | 55,257 |
| 2019-08-08 | $28.85 | $28.85 | $28.71 | $28.79 | $23.57 | 78,725 |
| 2019-08-07 | $28.65 | $28.83 | $28.65 | $28.82 | $23.59 | 37,942 |
| 2019-08-06 | $28.54 | $28.84 | $28.54 | $28.80 | $23.57 | 22,310 |
| 2019-08-05 | $28.77 | $28.79 | $28.45 | $28.66 | $23.46 | 31,689 |
| 2019-08-02 | $28.73 | $28.86 | $28.73 | $28.79 | $23.57 | 43,104 |
| 2019-08-01 | $28.71 | $28.97 | $28.56 | $28.81 | $23.58 | 59,504 |
| 2019-07-31 | $28.69 | $28.75 | $28.58 | $28.63 | $23.43 | 189,857 |
| 2019-07-30 | $28.81 | $28.89 | $28.66 | $28.69 | $23.48 | 48,737 |
| 2019-07-29 | $28.82 | $28.96 | $28.76 | $28.81 | $23.58 | 65,980 |
| 2019-07-26 | $28.71 | $28.85 | $28.71 | $28.82 | $23.59 | 46,404 |
| 2019-07-25 | $28.74 | $28.77 | $28.65 | $28.71 | $23.50 | 36,412 |
| 2019-07-24 | $28.70 | $28.87 | $28.64 | $28.81 | $23.58 | 73,748 |
| 2019-07-23 | $28.65 | $28.75 | $28.60 | $28.65 | $23.45 | 29,247 |
| 2019-07-22 | $28.60 | $28.70 | $28.60 | $28.63 | $23.43 | 32,261 |
| 2019-07-19 | $28.60 | $28.63 | $28.54 | $28.60 | $23.41 | 42,455 |
| 2019-07-18 | $28.57 | $28.64 | $28.49 | $28.59 | $23.40 | 49,960 |
| 2019-07-17 | $28.41 | $28.58 | $28.41 | $28.56 | $23.38 | 41,074 |
| 2019-07-16 | $28.48 | $28.49 | $28.38 | $28.49 | $23.32 | 30,891 |
| 2019-07-15 | $28.49 | $28.50 | $28.41 | $28.47 | $23.30 | 30,239 |
| 2019-07-12 | $28.39 | $28.46 | $28.39 | $28.46 | $23.30 | 48,406 |
| 2019-07-11 | $28.44 | $28.46 | $28.36 | $28.46 | $23.30 | 17,147 |
| 2019-07-10 | $28.41 | $28.48 | $28.32 | $28.37 | $23.22 | 31,259 |
| 2019-07-09 | $28.42 | $28.52 | $28.30 | $28.37 | $23.22 | 71,939 |
| 2019-07-08 | $28.38 | $28.43 | $28.30 | $28.41 | $23.25 | 17,930 |
| 2019-07-05 | $28.32 | $28.36 | $28.20 | $28.34 | $23.20 | 36,264 |
| 2019-07-03 | $28.23 | $28.35 | $28.20 | $28.32 | $23.18 | 16,416 |
| 2019-07-02 | $27.98 | $28.23 | $27.98 | $28.23 | $23.11 | 34,827 |
| 2019-07-01 | $28.01 | $28.10 | $27.95 | $27.97 | $22.89 | 20,959 |
| 2019-06-28 | $27.97 | $28.06 | $27.88 | $27.88 | $22.82 | 159,787 |
| 2019-06-27 | $28.47 | $28.54 | $28.46 | $28.46 | $22.89 | 70,090 |
| 2019-06-26 | $28.43 | $28.49 | $28.43 | $28.47 | $22.90 | 41,842 |
| 2019-06-25 | $28.39 | $28.47 | $28.35 | $28.47 | $22.90 | 70,827 |
| 2019-06-24 | $28.47 | $28.47 | $28.37 | $28.42 | $22.86 | 42,355 |
| 2019-06-21 | $28.57 | $28.64 | $28.44 | $28.44 | $22.88 | 306,357 |
| 2019-06-20 | $28.48 | $28.60 | $28.46 | $28.51 | $22.93 | 146,334 |
| 2019-06-19 | $28.51 | $28.56 | $28.44 | $28.44 | $22.88 | 84,352 |
| 2019-06-18 | $28.49 | $28.52 | $28.44 | $28.50 | $22.92 | 118,016 |
| 2019-06-17 | $28.59 | $28.59 | $28.46 | $28.49 | $22.92 | 82,649 |
| 2019-06-14 | $28.48 | $28.58 | $28.41 | $28.53 | $22.95 | 76,068 |
| 2019-06-13 | $28.49 | $28.55 | $28.47 | $28.49 | $22.92 | 88,618 |
| 2019-06-12 | $28.50 | $28.57 | $28.47 | $28.49 | $22.92 | 27,672 |
| 2019-06-11 | $28.60 | $28.64 | $28.46 | $28.46 | $22.89 | 48,831 |
| 2019-06-10 | $28.55 | $28.63 | $28.52 | $28.63 | $23.03 | 31,484 |
| 2019-06-07 | $28.43 | $28.61 | $28.42 | $28.44 | $22.88 | 37,982 |
| 2019-06-06 | $28.50 | $28.59 | $28.37 | $28.40 | $22.84 | 37,989 |
| 2019-06-05 | $28.43 | $28.55 | $28.39 | $28.49 | $22.92 | 47,158 |
| 2019-06-04 | $28.46 | $28.70 | $28.40 | $28.40 | $22.84 | 58,645 |
| 2019-06-03 | $28.47 | $28.55 | $28.36 | $28.52 | $22.94 | 109,199 |
| 2019-05-31 | $28.48 | $28.51 | $28.31 | $28.42 | $22.86 | 117,952 |
| 2019-05-30 | $28.56 | $28.57 | $28.46 | $28.48 | $22.91 | 57,824 |
| 2019-05-29 | $28.45 | $28.55 | $28.35 | $28.54 | $22.96 | 41,864 |
| 2019-05-28 | $28.36 | $28.48 | $28.32 | $28.48 | $22.91 | 43,079 |
| 2019-05-24 | $28.32 | $28.40 | $28.14 | $28.38 | $22.83 | 32,751 |
| 2019-05-23 | $28.23 | $28.25 | $28.13 | $28.23 | $22.71 | 31,396 |
| 2019-05-22 | $28.18 | $28.25 | $28.14 | $28.25 | $22.72 | 40,704 |
| 2019-05-21 | $28.06 | $28.18 | $28.03 | $28.17 | $22.66 | 31,361 |
| 2019-05-20 | $28.10 | $28.10 | $28.00 | $28.09 | $22.59 | 43,625 |
| 2019-05-17 | $28.20 | $28.20 | $28.03 | $28.08 | $22.59 | 30,989 |
| 2019-05-16 | $28.13 | $28.29 | $28.12 | $28.18 | $22.67 | 43,616 |
| 2019-05-15 | $27.98 | $28.13 | $27.93 | $28.13 | $22.63 | 40,280 |
| 2019-05-14 | $27.75 | $28.02 | $27.74 | $28.00 | $22.52 | 49,983 |
| 2019-05-13 | $27.76 | $27.82 | $27.66 | $27.79 | $22.35 | 25,304 |
| 2019-05-10 | $27.76 | $27.84 | $27.73 | $27.82 | $22.38 | 34,745 |
| 2019-05-09 | $27.84 | $27.85 | $27.73 | $27.80 | $22.36 | 42,278 |
| 2019-05-08 | $27.82 | $27.91 | $27.77 | $27.86 | $22.41 | 63,567 |
| 2019-05-07 | $27.88 | $27.89 | $27.79 | $27.85 | $22.40 | 25,100 |
| 2019-05-06 | $27.78 | $27.92 | $27.72 | $27.88 | $22.42 | 165,724 |
| 2019-05-03 | $27.84 | $27.94 | $27.80 | $27.87 | $22.42 | 81,979 |
| 2019-05-02 | $27.80 | $27.85 | $27.73 | $27.81 | $22.37 | 36,358 |
| 2019-05-01 | $27.71 | $27.90 | $27.65 | $27.82 | $22.38 | 80,200 |
| 2019-04-30 | $27.89 | $27.89 | $27.63 | $27.65 | $22.24 | 191,121 |
| 2019-04-29 | $27.74 | $27.82 | $27.73 | $27.74 | $22.31 | 74,156 |
| 2019-04-26 | $27.96 | $28.00 | $27.70 | $27.74 | $22.31 | 82,930 |
| 2019-04-25 | $27.98 | $28.02 | $27.94 | $27.96 | $22.49 | 25,173 |
| 2019-04-24 | $28.10 | $28.14 | $28.00 | $28.00 | $22.52 | 59,999 |
| 2019-04-23 | $28.01 | $28.08 | $28.01 | $28.05 | $22.56 | 47,897 |
| 2019-04-22 | $28.14 | $28.16 | $28.01 | $28.03 | $22.55 | 35,367 |
| 2019-04-18 | $28.24 | $28.24 | $28.08 | $28.10 | $22.60 | 41,288 |
| 2019-04-17 | $28.20 | $28.22 | $28.13 | $28.18 | $22.67 | 27,920 |
| 2019-04-16 | $28.24 | $28.24 | $28.18 | $28.18 | $22.67 | 33,717 |
| 2019-04-15 | $28.22 | $28.24 | $28.10 | $28.18 | $22.67 | 39,587 |
| 2019-04-12 | $28.21 | $28.30 | $28.11 | $28.12 | $22.62 | 48,519 |
| 2019-04-11 | $28.13 | $28.20 | $28.13 | $28.13 | $22.63 | 57,664 |
| 2019-04-10 | $28.17 | $28.22 | $28.13 | $28.14 | $22.63 | 63,378 |
| 2019-04-09 | $28.20 | $28.25 | $28.12 | $28.12 | $22.62 | 27,463 |
| 2019-04-08 | $28.20 | $28.28 | $28.20 | $28.25 | $22.72 | 31,707 |
| 2019-04-05 | $28.23 | $28.30 | $28.19 | $28.28 | $22.75 | 45,291 |
| 2019-04-04 | $28.34 | $28.38 | $28.19 | $28.23 | $22.71 | 94,132 |
| 2019-04-03 | $28.30 | $28.41 | $28.26 | $28.31 | $22.77 | 80,371 |
| 2019-04-02 | $28.27 | $28.39 | $28.26 | $28.33 | $22.79 | 47,558 |
| 2019-04-01 | $28.43 | $28.60 | $28.21 | $28.21 | $22.69 | 100,460 |
| 2019-03-29 | $28.11 | $28.45 | $28.08 | $28.39 | $22.83 | 129,403 |
| 2019-03-28 | $28.63 | $28.67 | $28.54 | $28.55 | $22.57 | 75,119 |
| 2019-03-27 | $28.52 | $28.60 | $28.50 | $28.50 | $22.53 | 72,650 |
| 2019-03-26 | $28.59 | $28.60 | $28.52 | $28.52 | $22.55 | 65,621 |
| 2019-03-25 | $28.62 | $28.62 | $28.48 | $28.57 | $22.59 | 49,742 |
| 2019-03-22 | $28.60 | $28.70 | $28.54 | $28.62 | $22.63 | 62,924 |
| 2019-03-21 | $28.67 | $28.69 | $28.52 | $28.57 | $22.59 | 113,562 |
| 2019-03-20 | $28.56 | $28.64 | $28.45 | $28.54 | $22.56 | 62,460 |
| 2019-03-19 | $28.78 | $28.78 | $28.56 | $28.56 | $22.58 | 47,100 |
| 2019-03-18 | $28.82 | $28.83 | $28.68 | $28.70 | $22.69 | 46,136 |
| 2019-03-15 | $28.87 | $28.93 | $28.67 | $28.78 | $22.75 | 60,165 |
| 2019-03-14 | $28.83 | $28.96 | $28.75 | $28.77 | $22.75 | 51,068 |
| 2019-03-13 | $28.79 | $28.88 | $28.66 | $28.80 | $22.77 | 66,625 |
| 2019-03-12 | $28.77 | $28.80 | $28.63 | $28.63 | $22.64 | 49,668 |
| 2019-03-11 | $28.82 | $28.82 | $28.69 | $28.77 | $22.75 | 93,849 |
| 2019-03-08 | $28.76 | $28.79 | $28.66 | $28.77 | $22.75 | 67,816 |
| 2019-03-07 | $28.99 | $28.99 | $28.69 | $28.76 | $22.74 | 93,075 |
| 2019-03-06 | $28.62 | $29.06 | $28.62 | $28.98 | $22.91 | 210,866 |
| 2019-03-05 | $28.55 | $28.72 | $28.55 | $28.69 | $22.68 | 67,342 |
| 2019-03-04 | $28.57 | $28.69 | $28.53 | $28.60 | $22.61 | 41,236 |
| 2019-03-01 | $28.35 | $28.61 | $28.31 | $28.57 | $22.59 | 88,449 |
| 2019-02-28 | $28.58 | $28.64 | $28.25 | $28.25 | $22.34 | 184,704 |
| 2019-02-27 | $28.66 | $28.66 | $28.41 | $28.54 | $22.56 | 41,051 |
| 2019-02-26 | $28.72 | $28.72 | $28.52 | $28.52 | $22.55 | 28,242 |
| 2019-02-25 | $28.66 | $28.74 | $28.58 | $28.61 | $22.62 | 28,841 |
| 2019-02-22 | $28.65 | $28.65 | $28.56 | $28.60 | $22.61 | 33,715 |
| 2019-02-21 | $28.64 | $28.73 | $28.60 | $28.60 | $22.61 | 47,571 |
| 2019-02-20 | $28.71 | $28.75 | $28.57 | $28.60 | $22.61 | 72,022 |
| 2019-02-19 | $28.58 | $28.74 | $28.37 | $28.69 | $22.68 | 45,738 |
| 2019-02-15 | $28.35 | $28.58 | $28.15 | $28.56 | $22.58 | 41,906 |
| 2019-02-14 | $28.33 | $28.43 | $28.33 | $28.34 | $22.41 | 19,949 |
| 2019-02-13 | $28.30 | $28.45 | $28.30 | $28.37 | $22.43 | 49,180 |
| 2019-02-12 | $28.22 | $28.40 | $28.20 | $28.30 | $22.37 | 41,199 |
| 2019-02-11 | $28.16 | $28.38 | $28.14 | $28.19 | $22.29 | 56,486 |
| 2019-02-08 | $28.26 | $28.30 | $28.19 | $28.19 | $22.29 | 49,089 |
| 2019-02-07 | $28.40 | $28.44 | $28.21 | $28.26 | $22.34 | 25,403 |
| 2019-02-06 | $28.45 | $28.56 | $28.32 | $28.38 | $22.44 | 74,155 |
| 2019-02-05 | $28.55 | $28.58 | $28.45 | $28.45 | $22.49 | 35,534 |
| 2019-02-04 | $28.54 | $28.54 | $28.33 | $28.53 | $22.56 | 60,704 |
| 2019-02-01 | $28.60 | $28.74 | $28.40 | $28.53 | $22.56 | 60,099 |
| 2019-01-31 | $28.54 | $28.74 | $28.48 | $28.57 | $22.59 | 187,318 |
| 2019-01-30 | $28.35 | $28.62 | $28.31 | $28.48 | $22.52 | 53,281 |
| 2019-01-29 | $28.33 | $28.37 | $28.21 | $28.32 | $22.39 | 43,521 |
| 2019-01-28 | $28.07 | $28.24 | $28.07 | $28.21 | $22.30 | 60,980 |
| 2019-01-25 | $28.10 | $28.32 | $28.10 | $28.14 | $22.25 | 43,004 |
| 2019-01-24 | $28.04 | $28.13 | $28.01 | $28.07 | $22.19 | 61,879 |
| 2019-01-23 | $28.15 | $28.18 | $27.99 | $28.04 | $22.17 | 224,704 |
| 2019-01-22 | $28.25 | $28.25 | $28.03 | $28.12 | $22.23 | 53,289 |
| 2019-01-18 | $27.95 | $28.28 | $27.87 | $28.28 | $22.36 | 65,055 |
| 2019-01-17 | $27.79 | $27.98 | $27.64 | $27.98 | $22.12 | 34,579 |
| 2019-01-16 | $27.83 | $27.83 | $27.75 | $27.75 | $21.94 | 52,351 |
| 2019-01-15 | $27.94 | $27.94 | $27.78 | $27.78 | $21.96 | 48,625 |
| 2019-01-14 | $27.84 | $27.95 | $27.76 | $27.80 | $21.98 | 47,793 |
| 2019-01-11 | $27.47 | $27.85 | $27.47 | $27.85 | $22.02 | 59,340 |
| 2019-01-10 | $27.45 | $27.62 | $27.41 | $27.47 | $21.72 | 35,883 |
| 2019-01-09 | $27.50 | $27.56 | $27.45 | $27.49 | $21.73 | 68,921 |
| 2019-01-08 | $27.68 | $27.68 | $27.45 | $27.48 | $21.73 | 94,917 |
| 2019-01-07 | $27.78 | $27.84 | $27.45 | $27.59 | $21.81 | 57,169 |
| 2019-01-04 | $27.53 | $27.73 | $27.43 | $27.61 | $21.83 | 79,668 |
| 2019-01-03 | $27.44 | $27.53 | $27.35 | $27.43 | $21.69 | 71,267 |
| 2019-01-02 | $27.21 | $27.47 | $27.21 | $27.45 | $21.70 | 96,201 |
| 2018-12-31 | $27.19 | $27.49 | $27.14 | $27.35 | $21.62 | 117,242 |
| 2018-12-28 | $27.11 | $27.28 | $27.06 | $27.15 | $21.47 | 302,419 |
| 2018-12-27 | $27.75 | $27.80 | $27.53 | $27.54 | $21.77 | 159,559 |
| 2018-12-26 | $27.56 | $27.87 | $27.56 | $27.87 | $22.03 | 84,922 |
| 2018-12-24 | $27.60 | $27.70 | $27.40 | $27.55 | $21.78 | 35,533 |
| 2018-12-21 | $27.65 | $27.79 | $27.51 | $27.66 | $21.87 | 79,697 |
| 2018-12-20 | $27.63 | $27.73 | $27.55 | $27.60 | $21.82 | 84,770 |
| 2018-12-19 | $27.46 | $27.64 | $27.46 | $27.56 | $21.79 | 72,542 |
| 2018-12-18 | $27.49 | $27.65 | $27.43 | $27.57 | $21.80 | 87,475 |
| 2018-12-17 | $27.56 | $27.58 | $27.43 | $27.48 | $21.73 | 64,999 |
| 2018-12-14 | $27.41 | $27.60 | $27.34 | $27.48 | $21.73 | 92,940 |
| 2018-12-13 | $27.55 | $27.65 | $27.46 | $27.54 | $21.77 | 78,212 |
| 2018-12-12 | $27.52 | $27.70 | $27.52 | $27.60 | $21.82 | 48,375 |
| 2018-12-11 | $27.77 | $27.77 | $27.50 | $27.50 | $21.74 | 125,340 |
| 2018-12-10 | $27.63 | $27.63 | $27.43 | $27.55 | $21.78 | 68,800 |
| 2018-12-07 | $27.43 | $27.62 | $27.43 | $27.59 | $21.81 | 54,065 |
| 2018-12-06 | $27.45 | $27.49 | $27.35 | $27.43 | $21.69 | 99,313 |
| 2018-12-04 | $27.45 | $27.56 | $27.40 | $27.50 | $21.74 | 77,942 |
| 2018-12-03 | $27.53 | $27.62 | $27.43 | $27.46 | $21.71 | 73,523 |
| 2018-11-30 | $27.60 | $27.60 | $27.44 | $27.45 | $21.70 | 69,785 |
| 2018-11-29 | $27.79 | $27.79 | $27.50 | $27.51 | $21.75 | 53,596 |
| 2018-11-28 | $27.81 | $27.81 | $27.70 | $27.70 | $21.90 | 97,157 |
| 2018-11-27 | $27.80 | $27.86 | $27.70 | $27.71 | $21.91 | 100,058 |
| 2018-11-26 | $27.90 | $27.93 | $27.79 | $27.86 | $22.03 | 43,549 |
| 2018-11-23 | $27.68 | $27.88 | $27.68 | $27.88 | $22.04 | 47,795 |
| 2018-11-21 | $27.70 | $27.76 | $27.58 | $27.68 | $21.88 | 38,931 |
| 2018-11-20 | $27.68 | $27.72 | $27.57 | $27.65 | $21.86 | 54,861 |
| 2018-11-19 | $27.98 | $27.98 | $27.70 | $27.73 | $21.92 | 31,591 |
| 2018-11-16 | $27.75 | $28.06 | $27.75 | $27.98 | $22.12 | 66,435 |
| 2018-11-15 | $27.80 | $27.84 | $27.73 | $27.79 | $21.97 | 46,882 |
| 2018-11-14 | $27.73 | $27.90 | $27.71 | $27.87 | $22.03 | 40,034 |
| 2018-11-13 | $27.76 | $27.76 | $27.69 | $27.74 | $21.93 | 39,026 |
| 2018-11-12 | $27.72 | $27.74 | $27.61 | $27.70 | $21.90 | 26,400 |
| 2018-11-09 | $27.64 | $27.72 | $27.55 | $27.70 | $21.90 | 50,228 |
| 2018-11-08 | $27.53 | $27.64 | $27.53 | $27.64 | $21.85 | 33,694 |
| 2018-11-07 | $27.65 | $27.69 | $27.52 | $27.52 | $21.76 | 55,573 |
| 2018-11-06 | $27.47 | $27.60 | $27.45 | $27.53 | $21.77 | 39,842 |
| 2018-11-05 | $27.38 | $27.48 | $27.38 | $27.46 | $21.71 | 23,467 |
| 2018-11-02 | $27.53 | $27.53 | $27.38 | $27.38 | $21.65 | 54,143 |
| 2018-11-01 | $27.50 | $27.60 | $27.50 | $27.55 | $21.78 | 58,177 |
| 2018-10-31 | $27.58 | $27.60 | $27.49 | $27.49 | $21.73 | 166,094 |
| 2018-10-30 | $27.53 | $27.58 | $27.49 | $27.58 | $21.81 | 281,444 |
| 2018-10-29 | $27.53 | $27.64 | $27.48 | $27.50 | $21.74 | 76,641 |
| 2018-10-26 | $27.67 | $27.67 | $27.35 | $27.45 | $21.70 | 283,862 |
| 2018-10-25 | $27.65 | $27.77 | $27.60 | $27.70 | $21.90 | 80,658 |
| 2018-10-24 | $27.78 | $27.78 | $27.62 | $27.66 | $21.87 | 25,431 |
| 2018-10-23 | $27.71 | $27.78 | $27.69 | $27.73 | $21.92 | 40,991 |
| 2018-10-22 | $27.72 | $27.84 | $27.66 | $27.75 | $21.94 | 26,978 |
| 2018-10-19 | $27.73 | $27.83 | $27.69 | $27.74 | $21.93 | 190,765 |
| 2018-10-18 | $27.75 | $27.79 | $27.68 | $27.73 | $21.92 | 66,650 |
| 2018-10-17 | $27.71 | $27.80 | $27.58 | $27.79 | $21.97 | 1,232,733 |
| 2018-10-16 | $27.78 | $27.85 | $27.70 | $27.78 | $21.96 | 42,907 |
| 2018-10-15 | $27.89 | $27.89 | $27.62 | $27.74 | $21.93 | 98,146 |
| 2018-10-12 | $27.93 | $27.93 | $27.74 | $27.77 | $21.96 | 111,491 |
| 2018-10-11 | $27.58 | $27.89 | $27.58 | $27.78 | $21.96 | 65,489 |
| 2018-10-10 | $27.71 | $27.90 | $27.43 | $27.70 | $21.90 | 84,121 |
| 2018-10-09 | $27.84 | $27.95 | $27.66 | $27.77 | $21.96 | 35,458 |
| 2018-10-08 | $27.65 | $27.87 | $27.61 | $27.84 | $22.01 | 34,852 |
| 2018-10-05 | $27.67 | $27.72 | $27.60 | $27.68 | $21.88 | 76,981 |
| 2018-10-04 | $27.66 | $27.76 | $27.64 | $27.67 | $21.88 | 86,338 |
| 2018-10-03 | $27.94 | $27.99 | $27.75 | $27.82 | $22.00 | 79,657 |
| 2018-10-02 | $27.98 | $28.03 | $27.87 | $27.99 | $22.13 | 65,252 |
| 2018-10-01 | $28.02 | $28.06 | $27.88 | $27.93 | $22.08 | 126,001 |
| 2018-09-28 | $28.00 | $28.03 | $27.90 | $28.01 | $22.15 | 111,403 |
| 2018-09-27 | $28.46 | $28.53 | $28.37 | $28.46 | $22.11 | 116,204 |
| 2018-09-26 | $28.36 | $28.50 | $28.36 | $28.46 | $22.11 | 47,979 |
| 2018-09-25 | $28.46 | $28.50 | $28.36 | $28.41 | $22.07 | 49,673 |
| 2018-09-24 | $28.45 | $28.49 | $28.40 | $28.47 | $22.12 | 55,293 |
| 2018-09-21 | $28.44 | $28.46 | $28.40 | $28.45 | $22.11 | 64,045 |
| 2018-09-20 | $28.40 | $28.45 | $28.33 | $28.45 | $22.11 | 56,272 |
| 2018-09-19 | $28.45 | $28.45 | $28.30 | $28.37 | $22.04 | 84,677 |
| 2018-09-18 | $28.47 | $28.53 | $28.42 | $28.43 | $22.09 | 72,624 |
| 2018-09-17 | $28.40 | $28.45 | $28.37 | $28.45 | $22.11 | 27,269 |
| 2018-09-14 | $28.38 | $28.44 | $28.31 | $28.40 | $22.07 | 1,454,693 |
| 2018-09-13 | $28.43 | $28.45 | $28.40 | $28.41 | $22.07 | 48,117 |
| 2018-09-12 | $28.38 | $28.43 | $28.38 | $28.40 | $22.07 | 80,261 |
| 2018-09-11 | $28.42 | $28.50 | $28.37 | $28.38 | $22.05 | 86,877 |
| 2018-09-10 | $28.40 | $28.45 | $28.37 | $28.42 | $22.08 | 119,176 |
| 2018-09-07 | $28.40 | $28.53 | $28.31 | $28.40 | $22.07 | 284,229 |
| 2018-09-06 | $28.33 | $28.47 | $28.33 | $28.42 | $22.08 | 177,955 |
| 2018-09-05 | $28.35 | $28.42 | $28.33 | $28.40 | $22.07 | 97,017 |
| 2018-09-04 | $28.41 | $28.44 | $28.29 | $28.35 | $22.03 | 298,311 |
| 2018-08-31 | $28.46 | $28.53 | $28.42 | $28.42 | $22.08 | 144,008 |
| 2018-08-30 | $28.46 | $28.53 | $28.44 | $28.45 | $22.11 | 98,090 |
| 2018-08-29 | $28.50 | $28.52 | $28.44 | $28.46 | $22.11 | 141,630 |
| 2018-08-28 | $28.55 | $28.61 | $28.49 | $28.49 | $22.14 | 108,296 |
| 2018-08-27 | $28.59 | $28.64 | $28.54 | $28.57 | $22.20 | 79,875 |
| 2018-08-24 | $28.56 | $28.64 | $28.53 | $28.60 | $22.22 | 39,870 |
| 2018-08-23 | $28.65 | $28.72 | $28.54 | $28.56 | $22.19 | 49,232 |
| 2018-08-22 | $28.69 | $28.74 | $28.63 | $28.63 | $22.24 | 22,729 |
| 2018-08-21 | $28.68 | $28.79 | $28.66 | $28.72 | $22.31 | 25,893 |
| 2018-08-20 | $28.53 | $28.75 | $28.53 | $28.64 | $22.25 | 91,145 |
| 2018-08-17 | $28.61 | $28.61 | $28.52 | $28.52 | $22.16 | 42,330 |
| 2018-08-16 | $28.61 | $28.64 | $28.55 | $28.56 | $22.19 | 23,968 |
| 2018-08-15 | $28.56 | $28.64 | $28.51 | $28.58 | $22.21 | 32,844 |
| 2018-08-14 | $28.54 | $28.71 | $28.54 | $28.60 | $22.22 | 55,516 |
| 2018-08-13 | $28.42 | $28.58 | $28.42 | $28.55 | $22.18 | 44,770 |
| 2018-08-10 | $28.34 | $28.41 | $28.34 | $28.38 | $22.05 | 39,358 |
| 2018-08-09 | $28.38 | $28.43 | $28.36 | $28.41 | $22.07 | 46,023 |
| 2018-08-08 | $28.41 | $28.46 | $28.38 | $28.41 | $22.07 | 29,773 |
| 2018-08-07 | $28.49 | $28.49 | $28.42 | $28.42 | $22.08 | 48,266 |
| 2018-08-06 | $28.49 | $28.51 | $28.43 | $28.47 | $22.12 | 46,757 |
| 2018-08-03 | $28.31 | $28.52 | $28.30 | $28.40 | $22.07 | 79,083 |
| 2018-08-02 | $28.24 | $28.39 | $28.24 | $28.30 | $21.99 | 238,537 |
| 2018-08-01 | $28.37 | $28.37 | $28.21 | $28.27 | $21.97 | 62,390 |
| 2018-07-31 | $28.43 | $28.46 | $28.38 | $28.40 | $22.07 | 47,861 |
| 2018-07-30 | $28.37 | $28.46 | $28.33 | $28.38 | $22.05 | 52,629 |
| 2018-07-27 | $28.54 | $28.54 | $28.33 | $28.43 | $22.09 | 73,977 |
| 2018-07-26 | $28.55 | $28.58 | $28.49 | $28.50 | $22.14 | 97,544 |
| 2018-07-25 | $28.57 | $28.57 | $28.42 | $28.51 | $22.15 | 83,818 |
| 2018-07-24 | $28.50 | $28.61 | $28.48 | $28.52 | $22.16 | 156,241 |
| 2018-07-23 | $28.61 | $28.68 | $28.44 | $28.50 | $22.14 | 87,458 |
| 2018-07-20 | $28.68 | $28.77 | $28.57 | $28.61 | $22.23 | 312,953 |
| 2018-07-19 | $28.70 | $28.70 | $28.45 | $28.65 | $22.26 | 151,726 |
| 2018-07-18 | $28.79 | $28.85 | $28.66 | $28.68 | $22.28 | 108,286 |
| 2018-07-17 | $28.82 | $28.87 | $28.77 | $28.77 | $22.35 | 87,500 |
| 2018-07-16 | $28.98 | $28.99 | $28.84 | $28.85 | $22.42 | 37,850 |
| 2018-07-13 | $29.04 | $29.04 | $28.88 | $28.98 | $22.52 | 54,416 |
| 2018-07-12 | $29.23 | $29.28 | $28.95 | $28.98 | $22.52 | 88,936 |
| 2018-07-11 | $29.56 | $29.60 | $29.18 | $29.20 | $22.69 | 72,080 |
| 2018-07-10 | $29.71 | $29.77 | $29.59 | $29.62 | $23.01 | 99,745 |
| 2018-07-09 | $29.95 | $29.96 | $29.72 | $29.74 | $23.11 | 161,074 |
| 2018-07-06 | $29.91 | $30.29 | $29.91 | $30.00 | $23.31 | 55,582 |
| 2018-07-05 | $29.76 | $29.99 | $29.76 | $29.99 | $23.30 | 45,514 |
| 2018-07-03 | $29.39 | $29.81 | $29.39 | $29.73 | $23.10 | 33,072 |
| 2018-07-02 | $29.14 | $29.39 | $29.14 | $29.34 | $22.80 | 40,163 |
| 2018-06-29 | $29.29 | $29.29 | $29.10 | $29.10 | $22.61 | 80,187 |
| 2018-06-28 | $29.19 | $29.26 | $29.10 | $29.23 | $22.71 | 44,872 |
| 2018-06-27 | $29.69 | $29.78 | $29.57 | $29.60 | $22.62 | 79,681 |
| 2018-06-26 | $29.74 | $29.81 | $29.65 | $29.67 | $22.67 | 28,301 |
| 2018-06-25 | $29.57 | $29.81 | $29.57 | $29.80 | $22.77 | 26,785 |
| 2018-06-22 | $29.50 | $29.66 | $29.48 | $29.66 | $22.66 | 17,658 |
| 2018-06-21 | $29.57 | $29.62 | $29.51 | $29.55 | $22.58 | 16,441 |
| 2018-06-20 | $29.77 | $29.77 | $29.57 | $29.60 | $22.62 | 28,416 |
| 2018-06-19 | $29.70 | $29.79 | $29.61 | $29.63 | $22.64 | 48,080 |
| 2018-06-18 | $29.70 | $29.74 | $29.60 | $29.68 | $22.68 | 24,160 |
| 2018-06-15 | $29.63 | $29.73 | $29.52 | $29.73 | $22.72 | 29,297 |
| 2018-06-14 | $29.53 | $29.57 | $29.36 | $29.55 | $22.58 | 21,592 |
| 2018-06-13 | $29.53 | $29.61 | $29.43 | $29.57 | $22.59 | 35,386 |
| 2018-06-12 | $29.69 | $29.71 | $29.53 | $29.53 | $22.56 | 35,060 |
| 2018-06-11 | $29.83 | $29.83 | $29.58 | $29.58 | $22.60 | 39,197 |
| 2018-06-08 | $29.74 | $29.80 | $29.71 | $29.75 | $22.73 | 30,250 |
| 2018-06-07 | $29.70 | $29.78 | $29.58 | $29.72 | $22.71 | 50,948 |
| 2018-06-06 | $29.50 | $29.80 | $29.49 | $29.72 | $22.71 | 52,776 |
| 2018-06-05 | $29.39 | $29.50 | $29.35 | $29.45 | $22.50 | 75,430 |
| 2018-06-04 | $29.31 | $29.35 | $29.24 | $29.35 | $22.43 | 127,519 |
| 2018-06-01 | $29.35 | $29.45 | $29.25 | $29.35 | $22.43 | 114,813 |
| 2018-05-31 | $29.44 | $29.45 | $29.31 | $29.44 | $22.50 | 44,776 |
| 2018-05-30 | $29.22 | $29.44 | $29.22 | $29.43 | $22.49 | 45,098 |
| 2018-05-29 | $29.10 | $29.28 | $29.02 | $29.28 | $22.37 | 46,945 |
| 2018-05-25 | $29.13 | $29.29 | $29.00 | $29.00 | $22.16 | 28,795 |
| 2018-05-24 | $29.00 | $29.13 | $29.00 | $29.07 | $22.21 | 46,327 |
| 2018-05-23 | $29.00 | $29.10 | $28.97 | $29.00 | $22.16 | 36,041 |
| 2018-05-22 | $29.00 | $29.03 | $28.92 | $29.01 | $22.17 | 24,827 |
| 2018-05-21 | $29.03 | $29.13 | $28.93 | $29.03 | $22.18 | 30,114 |
| 2018-05-18 | $28.92 | $29.05 | $28.85 | $28.97 | $22.14 | 33,366 |
| 2018-05-17 | $28.85 | $28.99 | $28.85 | $28.95 | $22.12 | 27,770 |
| 2018-05-16 | $28.84 | $28.97 | $28.84 | $28.90 | $22.08 | 28,208 |
| 2018-05-15 | $28.88 | $28.99 | $28.82 | $28.88 | $22.07 | 61,653 |
| 2018-05-14 | $28.84 | $29.02 | $28.79 | $28.90 | $22.08 | 82,474 |
| 2018-05-11 | $29.10 | $29.10 | $28.71 | $28.88 | $22.07 | 150,605 |
| 2018-05-10 | $29.15 | $29.29 | $29.11 | $29.13 | $22.26 | 34,473 |
| 2018-05-09 | $29.27 | $29.34 | $29.14 | $29.22 | $22.33 | 44,010 |
| 2018-05-08 | $29.18 | $29.34 | $29.16 | $29.32 | $22.40 | 32,933 |
| 2018-05-07 | $29.15 | $29.35 | $29.14 | $29.29 | $22.38 | 36,864 |
| 2018-05-04 | $29.06 | $29.24 | $29.06 | $29.12 | $22.25 | 9,350 |
| 2018-05-03 | $29.16 | $29.18 | $29.06 | $29.07 | $22.21 | 22,970 |
| 2018-05-02 | $29.06 | $29.20 | $29.01 | $29.10 | $22.24 | 41,076 |
| 2018-05-01 | $28.91 | $29.13 | $28.91 | $29.05 | $22.20 | 35,535 |
| 2018-04-30 | $28.97 | $29.02 | $28.89 | $28.98 | $22.14 | 36,001 |
| 2018-04-27 | $28.90 | $28.99 | $28.69 | $28.86 | $22.05 | 34,108 |
| 2018-04-26 | $29.10 | $29.10 | $28.82 | $28.96 | $22.13 | 34,034 |
| 2018-04-25 | $29.12 | $29.12 | $28.85 | $28.95 | $22.12 | 29,621 |
| 2018-04-24 | $29.20 | $29.21 | $29.04 | $29.08 | $22.22 | 38,447 |
| 2018-04-23 | $29.27 | $29.29 | $29.16 | $29.27 | $22.37 | 22,235 |
| 2018-04-20 | $29.27 | $29.30 | $29.08 | $29.28 | $22.37 | 58,131 |
| 2018-04-19 | $29.23 | $29.29 | $29.18 | $29.22 | $22.33 | 23,152 |
| 2018-04-18 | $29.28 | $29.30 | $29.23 | $29.29 | $22.38 | 22,387 |
| 2018-04-17 | $29.38 | $29.38 | $29.24 | $29.38 | $22.45 | 38,185 |
| 2018-04-16 | $29.35 | $29.36 | $29.24 | $29.32 | $22.40 | 28,733 |
| 2018-04-13 | $29.23 | $29.35 | $29.23 | $29.35 | $22.43 | 84,006 |
| 2018-04-12 | $29.35 | $29.40 | $29.26 | $29.30 | $22.39 | 37,833 |
| 2018-04-11 | $29.25 | $29.32 | $29.23 | $29.25 | $22.35 | 23,551 |
| 2018-04-10 | $29.33 | $29.33 | $29.26 | $29.29 | $22.38 | 54,918 |
| 2018-04-09 | $29.39 | $29.40 | $29.21 | $29.25 | $22.35 | 62,189 |
| 2018-04-06 | $29.30 | $29.41 | $29.23 | $29.32 | $22.40 | 32,603 |
| 2018-04-05 | $29.32 | $29.36 | $29.23 | $29.36 | $22.43 | 24,109 |
| 2018-04-04 | $29.21 | $29.34 | $29.21 | $29.31 | $22.40 | 29,540 |
| 2018-04-03 | $29.44 | $29.44 | $29.21 | $29.37 | $22.44 | 27,897 |
| 2018-04-02 | $29.44 | $29.44 | $29.30 | $29.39 | $22.46 | 83,403 |
| 2018-03-29 | $29.26 | $29.42 | $29.21 | $29.35 | $22.43 | 50,614 |
| 2018-03-28 | $29.40 | $29.40 | $29.28 | $29.28 | $22.37 | 42,764 |
| 2018-03-27 | $29.86 | $29.86 | $29.70 | $29.82 | $22.41 | 164,652 |
| 2018-03-26 | $29.79 | $29.86 | $29.73 | $29.76 | $22.36 | 50,698 |
| 2018-03-23 | $29.77 | $29.77 | $29.64 | $29.64 | $22.27 | 18,089 |
| 2018-03-22 | $29.80 | $29.87 | $29.68 | $29.69 | $22.31 | 44,970 |
| 2018-03-21 | $29.85 | $30.01 | $29.73 | $29.80 | $22.39 | 65,842 |
| 2018-03-20 | $29.72 | $29.87 | $29.72 | $29.83 | $22.42 | 23,480 |
| 2018-03-19 | $29.84 | $29.89 | $29.73 | $29.78 | $22.38 | 34,477 |
| 2018-03-16 | $29.86 | $29.95 | $29.70 | $29.95 | $22.51 | 41,150 |
| 2018-03-15 | $29.81 | $29.91 | $29.75 | $29.86 | $22.44 | 34,260 |
| 2018-03-14 | $29.54 | $29.81 | $29.54 | $29.81 | $22.40 | 26,876 |
| 2018-03-13 | $29.43 | $29.62 | $29.35 | $29.53 | $22.19 | 29,811 |
| 2018-03-12 | $29.42 | $29.48 | $29.31 | $29.37 | $22.07 | 31,838 |
| 2018-03-09 | $29.65 | $29.66 | $29.41 | $29.43 | $22.12 | 35,297 |
| 2018-03-08 | $29.56 | $29.70 | $29.49 | $29.70 | $22.32 | 26,925 |
| 2018-03-07 | $29.47 | $29.58 | $29.46 | $29.55 | $22.21 | 31,805 |
| 2018-03-06 | $29.54 | $29.63 | $29.45 | $29.48 | $22.15 | 36,647 |
| 2018-03-05 | $29.20 | $29.63 | $29.20 | $29.63 | $22.27 | 61,019 |
| 2018-03-02 | $29.15 | $29.28 | $29.12 | $29.24 | $21.97 | 33,334 |
| 2018-03-01 | $29.55 | $29.71 | $29.14 | $29.17 | $21.92 | 55,511 |
| 2018-02-28 | $29.75 | $29.75 | $29.50 | $29.53 | $22.19 | 123,968 |
| 2018-02-27 | $30.05 | $30.05 | $29.61 | $29.73 | $22.34 | 96,883 |
| 2018-02-26 | $29.38 | $30.09 | $29.38 | $30.07 | $22.60 | 76,268 |
| 2018-02-23 | $29.46 | $29.46 | $29.34 | $29.34 | $22.05 | 20,017 |
| 2018-02-22 | $29.33 | $29.45 | $29.31 | $29.36 | $22.06 | 25,060 |
| 2018-02-21 | $29.36 | $29.46 | $29.29 | $29.39 | $22.09 | 38,993 |
| 2018-02-20 | $29.06 | $29.35 | $29.05 | $29.33 | $22.04 | 39,696 |
| 2018-02-16 | $29.29 | $29.38 | $29.10 | $29.11 | $21.88 | 38,585 |
| 2018-02-15 | $29.47 | $29.51 | $29.21 | $29.28 | $22.00 | 42,351 |
| 2018-02-14 | $29.38 | $29.55 | $29.26 | $29.51 | $22.18 | 69,122 |
| 2018-02-13 | $29.53 | $29.54 | $29.36 | $29.36 | $22.06 | 36,078 |
| 2018-02-12 | $29.49 | $29.74 | $29.40 | $29.49 | $22.16 | 59,229 |
| 2018-02-09 | $28.89 | $29.47 | $28.68 | $29.47 | $22.15 | 108,578 |
| 2018-02-08 | $29.20 | $29.20 | $28.82 | $28.88 | $21.70 | 54,929 |
| 2018-02-07 | $29.16 | $29.30 | $29.09 | $29.09 | $21.86 | 37,672 |
| 2018-02-06 | $28.87 | $29.16 | $28.80 | $29.13 | $21.89 | 55,159 |
| 2018-02-05 | $28.57 | $29.01 | $28.57 | $28.90 | $21.72 | 62,335 |
| 2018-02-02 | $28.86 | $29.08 | $28.64 | $28.82 | $21.66 | 49,674 |
| 2018-02-01 | $29.11 | $29.37 | $28.95 | $29.08 | $21.85 | 40,802 |
| 2018-01-31 | $29.05 | $29.14 | $28.92 | $29.04 | $21.82 | 32,020 |
| 2018-01-30 | $28.94 | $29.42 | $28.93 | $28.99 | $21.79 | 49,569 |
| 2018-01-29 | $29.60 | $29.68 | $29.02 | $29.10 | $21.87 | 76,801 |
| 2018-01-26 | $29.88 | $29.97 | $29.66 | $29.74 | $22.35 | 35,043 |
| 2018-01-25 | $29.54 | $30.00 | $29.39 | $29.88 | $22.45 | 57,649 |
| 2018-01-24 | $29.08 | $29.64 | $29.08 | $29.61 | $22.25 | 127,234 |
| 2018-01-23 | $29.04 | $29.23 | $29.04 | $29.20 | $21.94 | 104,243 |
| 2018-01-22 | $29.00 | $29.17 | $28.90 | $29.17 | $21.92 | 51,338 |
| 2018-01-19 | $28.85 | $29.35 | $28.83 | $29.02 | $21.81 | 63,122 |
| 2018-01-18 | $28.98 | $29.08 | $28.90 | $28.95 | $21.76 | 43,547 |
| 2018-01-17 | $29.19 | $29.24 | $29.00 | $29.01 | $21.80 | 43,604 |
| 2018-01-16 | $29.27 | $29.33 | $29.11 | $29.27 | $22.00 | 80,654 |
| 2018-01-12 | $29.22 | $29.32 | $29.15 | $29.27 | $22.00 | 49,950 |
| 2018-01-11 | $29.00 | $29.20 | $28.99 | $29.20 | $21.94 | 37,584 |
| 2018-01-10 | $28.98 | $29.09 | $28.90 | $28.97 | $21.77 | 47,196 |
| 2018-01-09 | $29.10 | $29.14 | $29.00 | $29.09 | $21.86 | 40,053 |
| 2018-01-08 | $29.29 | $29.29 | $29.08 | $29.08 | $21.85 | 51,159 |
| 2018-01-05 | $29.12 | $29.22 | $29.04 | $29.04 | $21.82 | 42,321 |
| 2018-01-04 | $29.20 | $29.27 | $29.05 | $29.05 | $21.83 | 40,925 |
| 2018-01-03 | $29.19 | $29.30 | $28.98 | $29.22 | $21.96 | 62,213 |
| 2018-01-02 | $29.33 | $29.37 | $28.68 | $29.12 | $21.88 | 84,491 |
| 2017-12-29 | $29.30 | $29.35 | $29.09 | $29.26 | $21.99 | 104,217 |
| 2017-12-28 | $29.66 | $29.66 | $29.25 | $29.25 | $21.98 | 96,354 |
| 2017-12-27 | $29.96 | $30.03 | $29.80 | $29.95 | $22.13 | 50,834 |
| 2017-12-26 | $30.07 | $30.12 | $29.84 | $29.99 | $22.16 | 44,095 |
| 2017-12-22 | $30.09 | $30.24 | $30.07 | $30.12 | $22.26 | 14,694 |
| 2017-12-21 | $29.87 | $30.21 | $29.87 | $30.09 | $22.24 | 23,747 |
| 2017-12-20 | $30.05 | $30.39 | $29.87 | $29.93 | $22.12 | 62,340 |
| 2017-12-19 | $30.24 | $30.32 | $29.96 | $30.15 | $22.28 | 33,751 |
| 2017-12-18 | $30.11 | $30.39 | $30.11 | $30.39 | $22.46 | 36,380 |
| 2017-12-15 | $30.33 | $30.38 | $30.08 | $30.11 | $22.25 | 40,292 |
| 2017-12-14 | $29.90 | $30.27 | $29.81 | $30.22 | $22.33 | 61,241 |
| 2017-12-13 | $29.87 | $29.96 | $29.76 | $29.96 | $22.14 | 55,939 |
| 2017-12-12 | $30.07 | $30.18 | $29.86 | $29.92 | $22.11 | 45,102 |
| 2017-12-11 | $29.93 | $30.05 | $29.93 | $29.99 | $22.16 | 29,890 |
| 2017-12-08 | $29.98 | $30.22 | $29.91 | $29.93 | $22.12 | 40,047 |
| 2017-12-07 | $30.18 | $30.18 | $29.81 | $29.94 | $22.13 | 68,017 |
| 2017-12-06 | $29.98 | $30.21 | $29.81 | $30.11 | $22.25 | 35,300 |
| 2017-12-05 | $29.99 | $30.15 | $29.88 | $29.91 | $22.11 | 22,256 |
| 2017-12-04 | $30.15 | $30.19 | $29.95 | $30.03 | $22.19 | 60,579 |
| 2017-12-01 | $30.09 | $30.18 | $29.90 | $30.18 | $22.30 | 21,470 |
| 2017-11-30 | $29.77 | $30.04 | $29.77 | $30.04 | $22.20 | 103,680 |
| 2017-11-29 | $29.87 | $29.88 | $29.63 | $29.77 | $22.00 | 91,646 |
| 2017-11-28 | $30.20 | $30.30 | $29.90 | $29.99 | $22.16 | 39,829 |
| 2017-11-27 | $30.38 | $30.46 | $30.20 | $30.24 | $22.35 | 36,304 |
| 2017-11-24 | $30.53 | $30.72 | $30.48 | $30.60 | $22.62 | 9,117 |
| 2017-11-22 | $30.41 | $30.41 | $30.14 | $30.39 | $22.46 | 25,383 |
| 2017-11-21 | $30.76 | $30.76 | $30.14 | $30.21 | $22.33 | 89,757 |
| 2017-11-20 | $30.47 | $30.84 | $30.30 | $30.63 | $22.64 | 46,975 |
| 2017-11-17 | $30.07 | $30.38 | $30.01 | $30.38 | $22.45 | 30,917 |
| 2017-11-16 | $29.97 | $30.20 | $29.90 | $29.97 | $22.15 | 32,415 |
| 2017-11-15 | $30.21 | $30.21 | $29.79 | $29.82 | $22.04 | 32,050 |
| 2017-11-14 | $30.33 | $30.41 | $30.19 | $30.22 | $22.33 | 37,288 |
| 2017-11-13 | $30.10 | $30.43 | $29.91 | $30.21 | $22.33 | 31,599 |
| 2017-11-10 | $30.42 | $30.42 | $29.77 | $29.96 | $22.14 | 40,407 |
| 2017-11-09 | $30.09 | $30.59 | $30.09 | $30.40 | $22.47 | 48,448 |
| 2017-11-08 | $30.52 | $30.62 | $30.03 | $30.21 | $22.33 | 22,967 |
| 2017-11-07 | $30.56 | $30.65 | $30.41 | $30.60 | $22.62 | 40,301 |
| 2017-11-06 | $30.54 | $30.64 | $30.27 | $30.50 | $22.54 | 33,637 |
| 2017-11-03 | $30.61 | $30.70 | $30.37 | $30.46 | $22.51 | 44,663 |
| 2017-11-02 | $30.30 | $30.70 | $30.30 | $30.49 | $22.53 | 83,491 |
| 2017-11-01 | $29.98 | $30.64 | $29.91 | $30.41 | $22.47 | 69,352 |
| 2017-10-31 | $29.44 | $30.06 | $29.43 | $29.93 | $22.12 | 118,034 |
| 2017-10-30 | $29.84 | $29.84 | $29.37 | $29.37 | $21.71 | 120,945 |
| 2017-10-27 | $29.78 | $29.90 | $29.67 | $29.78 | $22.01 | 35,083 |
| 2017-10-26 | $29.78 | $29.89 | $29.73 | $29.85 | $22.06 | 40,385 |
| 2017-10-25 | $29.70 | $29.78 | $29.58 | $29.71 | $21.96 | 40,911 |
| 2017-10-24 | $29.87 | $29.90 | $29.73 | $29.85 | $22.06 | 40,358 |
| 2017-10-23 | $29.70 | $29.90 | $29.68 | $29.90 | $22.10 | 49,386 |
| 2017-10-20 | $29.76 | $29.80 | $29.59 | $29.70 | $21.95 | 64,443 |
| 2017-10-19 | $29.70 | $29.85 | $29.67 | $29.85 | $22.06 | 23,921 |
| 2017-10-18 | $29.74 | $29.81 | $29.65 | $29.66 | $21.92 | 23,989 |
| 2017-10-17 | $29.71 | $29.87 | $29.68 | $29.75 | $21.99 | 27,909 |
| 2017-10-16 | $30.02 | $30.09 | $29.75 | $29.79 | $22.02 | 63,182 |
| 2017-10-13 | $30.09 | $30.13 | $29.92 | $29.97 | $22.15 | 19,867 |
| 2017-10-12 | $29.93 | $30.08 | $29.66 | $29.99 | $22.16 | 65,044 |
| 2017-10-11 | $29.83 | $29.93 | $29.80 | $29.87 | $22.08 | 29,745 |
| 2017-10-10 | $29.67 | $29.89 | $29.66 | $29.76 | $21.99 | 32,256 |
| 2017-10-09 | $29.76 | $29.84 | $29.51 | $29.63 | $21.90 | 28,761 |
| 2017-10-06 | $30.09 | $30.09 | $29.71 | $29.72 | $21.96 | 48,802 |
| 2017-10-05 | $30.24 | $30.26 | $30.02 | $30.05 | $22.21 | 26,389 |
| 2017-10-04 | $30.13 | $30.40 | $30.11 | $30.13 | $22.27 | 29,524 |
| 2017-10-03 | $30.19 | $30.35 | $30.06 | $30.06 | $22.22 | 24,691 |
| 2017-10-02 | $30.47 | $30.62 | $30.15 | $30.17 | $22.30 | 28,465 |
| 2017-09-29 | $30.01 | $30.36 | $29.97 | $30.36 | $22.44 | 42,786 |
| 2017-09-28 | $30.20 | $30.20 | $29.93 | $29.98 | $22.16 | 63,400 |
| 2017-09-27 | $30.96 | $30.98 | $30.60 | $30.60 | $22.25 | 67,953 |
| 2017-09-26 | $31.34 | $31.34 | $30.95 | $30.96 | $22.51 | 35,888 |
| 2017-09-25 | $31.20 | $31.31 | $31.16 | $31.29 | $22.75 | 22,211 |
| 2017-09-22 | $30.91 | $31.15 | $30.88 | $31.15 | $22.65 | 21,275 |
| 2017-09-21 | $30.70 | $30.90 | $30.64 | $30.89 | $22.46 | 33,141 |
| 2017-09-20 | $30.67 | $30.70 | $30.54 | $30.68 | $22.31 | 22,641 |
| 2017-09-19 | $30.50 | $30.68 | $30.48 | $30.57 | $22.23 | 48,604 |
| 2017-09-18 | $30.44 | $30.58 | $30.38 | $30.53 | $22.20 | 67,582 |
| 2017-09-15 | $30.62 | $30.62 | $30.32 | $30.40 | $22.10 | 55,516 |
| 2017-09-14 | $31.03 | $31.03 | $30.60 | $30.61 | $22.26 | 43,351 |
| 2017-09-13 | $31.11 | $31.20 | $31.01 | $31.03 | $22.56 | 20,218 |
| 2017-09-12 | $31.03 | $31.15 | $31.03 | $31.15 | $22.65 | 10,781 |
| 2017-09-11 | $30.81 | $31.01 | $30.81 | $30.94 | $22.50 | 9,239 |
| 2017-09-08 | $30.75 | $31.01 | $30.68 | $30.68 | $22.31 | 12,957 |
| 2017-09-07 | $30.93 | $31.15 | $30.75 | $30.80 | $22.40 | 26,926 |
| 2017-09-06 | $30.83 | $31.13 | $30.69 | $31.05 | $22.58 | 21,848 |
| 2017-09-05 | $30.68 | $30.83 | $30.56 | $30.81 | $22.40 | 29,127 |
| 2017-09-01 | $30.66 | $30.92 | $30.48 | $30.83 | $22.42 | 23,672 |
| 2017-08-31 | $30.54 | $30.68 | $30.54 | $30.60 | $22.25 | 58,154 |
| 2017-08-30 | $30.59 | $30.68 | $30.54 | $30.68 | $22.31 | 39,940 |
| 2017-08-29 | $30.54 | $30.54 | $30.42 | $30.50 | $22.17 | 49,043 |
| 2017-08-28 | $30.69 | $30.69 | $30.52 | $30.59 | $22.24 | 73,034 |
| 2017-08-25 | $30.54 | $30.66 | $30.44 | $30.66 | $22.29 | 205,930 |
| 2017-08-24 | $30.51 | $30.55 | $30.43 | $30.48 | $22.16 | 27,806 |
| 2017-08-23 | $30.50 | $30.72 | $30.41 | $30.50 | $22.18 | 34,468 |
| 2017-08-22 | $30.64 | $30.71 | $30.42 | $30.49 | $22.17 | 390,300 |
| 2017-08-21 | $30.69 | $30.75 | $30.61 | $30.65 | $22.29 | 24,357 |
| 2017-08-18 | $30.59 | $30.66 | $30.48 | $30.66 | $22.29 | 16,693 |
| 2017-08-17 | $30.55 | $30.55 | $30.36 | $30.40 | $22.10 | 36,585 |
| 2017-08-16 | $30.57 | $30.63 | $30.41 | $30.51 | $22.18 | 165,339 |
| 2017-08-15 | $30.60 | $30.91 | $30.56 | $30.60 | $22.25 | 29,127 |
| 2017-08-14 | $30.71 | $30.71 | $30.66 | $30.70 | $22.32 | 14,583 |
| 2017-08-11 | $30.71 | $30.71 | $30.15 | $30.55 | $22.21 | 170,149 |
| 2017-08-10 | $30.47 | $30.56 | $30.14 | $30.53 | $22.20 | 88,398 |
| 2017-08-09 | $30.51 | $30.59 | $30.46 | $30.46 | $22.15 | 62,101 |
| 2017-08-08 | $30.72 | $30.80 | $30.56 | $30.58 | $22.24 | 68,763 |
| 2017-08-07 | $30.99 | $30.99 | $30.70 | $30.72 | $22.34 | 47,950 |
| 2017-08-04 | $31.00 | $31.20 | $30.83 | $30.86 | $22.44 | 24,179 |
| 2017-08-03 | $30.85 | $31.00 | $30.85 | $30.99 | $22.53 | 33,101 |
| 2017-08-02 | $30.68 | $30.90 | $30.68 | $30.78 | $22.38 | 37,505 |
| 2017-08-01 | $30.77 | $30.92 | $30.60 | $30.70 | $22.32 | 38,420 |
| 2017-07-31 | $30.64 | $30.86 | $30.64 | $30.71 | $22.33 | 38,998 |
| 2017-07-28 | $30.80 | $30.97 | $30.65 | $30.65 | $22.29 | 73,600 |
| 2017-07-27 | $31.11 | $31.11 | $30.83 | $30.83 | $22.42 | 38,968 |
| 2017-07-26 | $31.43 | $31.48 | $31.11 | $31.13 | $22.64 | 28,567 |
| 2017-07-25 | $31.44 | $31.44 | $31.28 | $31.44 | $22.86 | 20,182 |
| 2017-07-24 | $31.34 | $31.53 | $31.28 | $31.45 | $22.87 | 40,072 |
| 2017-07-21 | $31.07 | $31.48 | $30.96 | $31.48 | $22.89 | 63,132 |
| 2017-07-20 | $31.18 | $31.18 | $30.80 | $30.98 | $22.53 | 94,864 |
| 2017-07-19 | $31.19 | $31.37 | $31.05 | $31.05 | $22.58 | 32,061 |
| 2017-07-18 | $31.30 | $31.33 | $30.90 | $31.19 | $22.68 | 77,838 |
| 2017-07-17 | $31.28 | $31.45 | $31.27 | $31.29 | $22.75 | 89,163 |
| 2017-07-14 | $31.40 | $31.40 | $31.30 | $31.35 | $22.80 | 31,836 |
| 2017-07-13 | $31.48 | $31.48 | $31.27 | $31.36 | $22.80 | 26,435 |
| 2017-07-12 | $31.34 | $31.41 | $31.34 | $31.40 | $22.83 | 49,196 |
| 2017-07-11 | $31.51 | $31.51 | $31.04 | $31.31 | $22.77 | 28,227 |
| 2017-07-10 | $31.58 | $31.65 | $31.43 | $31.64 | $23.01 | 31,089 |
| 2017-07-07 | $31.20 | $31.65 | $31.15 | $31.56 | $22.95 | 28,554 |
| 2017-07-06 | $31.13 | $31.47 | $30.84 | $31.27 | $22.74 | 33,215 |
| 2017-07-05 | $31.00 | $31.23 | $30.83 | $31.17 | $22.66 | 44,266 |
| 2017-07-03 | $30.85 | $31.04 | $30.49 | $30.94 | $22.50 | 12,837 |
| 2017-06-30 | $30.74 | $30.99 | $30.66 | $30.75 | $22.36 | 28,262 |
| 2017-06-29 | $30.79 | $30.79 | $30.40 | $30.69 | $22.32 | 44,609 |
| 2017-06-28 | $31.29 | $31.29 | $30.77 | $30.80 | $22.40 | 71,932 |
| 2017-06-27 | $31.78 | $31.85 | $31.59 | $31.59 | $22.61 | 60,144 |
| 2017-06-26 | $31.79 | $32.00 | $31.62 | $31.77 | $22.74 | 78,106 |
| 2017-06-23 | $31.42 | $31.78 | $31.41 | $31.78 | $22.74 | 75,867 |
| 2017-06-22 | $31.29 | $31.42 | $31.29 | $31.40 | $22.47 | 24,168 |
| 2017-06-21 | $31.37 | $31.39 | $31.24 | $31.33 | $22.42 | 33,902 |
| 2017-06-20 | $31.47 | $31.47 | $31.27 | $31.33 | $22.42 | 57,920 |
| 2017-06-19 | $31.25 | $31.56 | $31.25 | $31.46 | $22.52 | 39,918 |
| 2017-06-16 | $31.25 | $31.33 | $31.18 | $31.32 | $22.42 | 20,441 |
| 2017-06-15 | $31.15 | $31.27 | $31.13 | $31.26 | $22.37 | 40,651 |
| 2017-06-14 | $31.23 | $31.35 | $31.17 | $31.20 | $22.33 | 47,297 |
| 2017-06-13 | $31.10 | $31.26 | $31.10 | $31.23 | $22.35 | 40,459 |
| 2017-06-12 | $31.11 | $31.14 | $31.02 | $31.14 | $22.29 | 15,189 |
| 2017-06-09 | $31.15 | $31.15 | $31.01 | $31.05 | $22.22 | 27,349 |
| 2017-06-08 | $31.12 | $31.15 | $31.03 | $31.10 | $22.26 | 33,125 |
| 2017-06-07 | $31.13 | $31.15 | $31.01 | $31.10 | $22.26 | 13,387 |
| 2017-06-06 | $31.10 | $31.22 | $30.97 | $31.16 | $22.30 | 83,588 |
| 2017-06-05 | $31.23 | $31.30 | $31.12 | $31.14 | $22.29 | 36,246 |
| 2017-06-02 | $31.21 | $31.23 | $31.10 | $31.18 | $22.31 | 42,777 |
| 2017-06-01 | $31.22 | $31.22 | $31.09 | $31.15 | $22.29 | 32,019 |
| 2017-05-31 | $31.18 | $31.22 | $31.08 | $31.08 | $22.24 | 28,793 |
| 2017-05-30 | $31.12 | $31.13 | $31.00 | $31.10 | $22.26 | 29,258 |
| 2017-05-26 | $31.13 | $31.13 | $30.94 | $31.07 | $22.24 | 31,354 |
| 2017-05-25 | $31.12 | $31.22 | $31.11 | $31.15 | $22.29 | 33,277 |
| 2017-05-24 | $31.26 | $31.26 | $31.13 | $31.16 | $22.30 | 29,824 |
| 2017-05-23 | $31.43 | $31.45 | $31.18 | $31.22 | $22.34 | 33,188 |
| 2017-05-22 | $31.45 | $31.45 | $31.22 | $31.25 | $22.37 | 44,742 |
| 2017-05-19 | $31.15 | $31.58 | $31.14 | $31.28 | $22.39 | 40,971 |
| 2017-05-18 | $31.36 | $31.36 | $31.13 | $31.23 | $22.35 | 31,086 |
| 2017-05-17 | $31.32 | $31.50 | $31.25 | $31.31 | $22.41 | 22,581 |
| 2017-05-16 | $31.64 | $31.64 | $31.31 | $31.41 | $22.48 | 34,333 |
| 2017-05-15 | $31.75 | $31.75 | $31.37 | $31.37 | $22.45 | 37,870 |
| 2017-05-12 | $31.83 | $31.95 | $31.59 | $31.67 | $22.67 | 28,324 |
| 2017-05-11 | $31.91 | $31.99 | $31.80 | $31.97 | $22.88 | 38,490 |
| 2017-05-10 | $31.90 | $31.99 | $31.26 | $31.98 | $22.89 | 28,066 |
| 2017-05-09 | $31.48 | $31.84 | $31.25 | $31.84 | $22.79 | 33,242 |
| 2017-05-08 | $31.15 | $31.44 | $31.09 | $31.43 | $22.49 | 38,700 |
| 2017-05-05 | $31.24 | $31.24 | $30.98 | $31.20 | $22.33 | 29,289 |
| 2017-05-04 | $31.05 | $31.25 | $30.90 | $31.18 | $22.31 | 33,902 |
| 2017-05-03 | $31.16 | $31.16 | $30.80 | $31.07 | $22.24 | 59,855 |
| 2017-05-02 | $30.89 | $31.13 | $30.75 | $31.06 | $22.23 | 42,582 |
| 2017-05-01 | $30.94 | $30.99 | $30.77 | $30.97 | $22.16 | 34,640 |
| 2017-04-28 | $31.32 | $31.41 | $30.94 | $30.94 | $22.14 | 191,395 |
| 2017-04-27 | $31.71 | $31.97 | $31.26 | $31.40 | $22.47 | 54,923 |
| 2017-04-26 | $31.79 | $32.13 | $31.57 | $31.77 | $22.74 | 37,200 |
| 2017-04-25 | $31.91 | $31.91 | $31.65 | $31.71 | $22.69 | 36,280 |
| 2017-04-24 | $31.84 | $31.92 | $31.67 | $31.76 | $22.73 | 61,035 |
| 2017-04-21 | $31.84 | $32.03 | $31.52 | $31.96 | $22.87 | 55,900 |
| 2017-04-20 | $31.53 | $31.85 | $31.53 | $31.84 | $22.79 | 35,696 |
| 2017-04-19 | $31.33 | $31.67 | $31.27 | $31.67 | $22.67 | 22,009 |
| 2017-04-18 | $31.08 | $31.68 | $31.08 | $31.43 | $22.49 | 33,614 |
| 2017-04-17 | $31.38 | $31.48 | $31.26 | $31.37 | $22.45 | 23,949 |
| 2017-04-13 | $31.12 | $31.40 | $31.05 | $31.40 | $22.47 | 41,063 |
| 2017-04-12 | $30.97 | $31.25 | $30.91 | $31.23 | $22.35 | 23,473 |
| 2017-04-11 | $31.08 | $31.19 | $30.90 | $31.05 | $22.22 | 32,866 |
| 2017-04-10 | $31.03 | $31.38 | $30.99 | $31.05 | $22.22 | 24,254 |
| 2017-04-07 | $30.99 | $31.30 | $30.75 | $31.18 | $22.31 | 50,284 |
| 2017-04-06 | $30.87 | $31.00 | $30.57 | $30.92 | $22.13 | 46,407 |
| 2017-04-05 | $31.60 | $31.60 | $30.72 | $30.75 | $22.01 | 52,596 |
| 2017-04-04 | $31.39 | $31.65 | $31.03 | $31.44 | $22.50 | 73,096 |
| 2017-04-03 | $31.22 | $31.39 | $30.95 | $31.39 | $22.47 | 63,814 |
| 2017-03-31 | $31.09 | $31.19 | $30.87 | $31.10 | $22.26 | 19,341 |
| 2017-03-30 | $30.97 | $31.06 | $30.94 | $30.99 | $22.18 | 44,754 |
| 2017-03-29 | $30.93 | $30.96 | $30.45 | $30.82 | $22.06 | 30,690 |
| 2017-03-28 | $31.12 | $31.19 | $30.92 | $31.10 | $21.91 | 28,701 |
| 2017-03-27 | $31.18 | $31.22 | $30.86 | $30.86 | $21.74 | 52,526 |
| 2017-03-24 | $31.13 | $31.32 | $31.07 | $31.09 | $21.90 | 38,746 |
| 2017-03-23 | $31.20 | $31.25 | $31.06 | $31.12 | $21.92 | 60,811 |
| 2017-03-22 | $31.33 | $31.33 | $31.05 | $31.08 | $21.89 | 31,460 |
| 2017-03-21 | $31.35 | $31.35 | $31.02 | $31.20 | $21.98 | 54,777 |
| 2017-03-20 | $31.31 | $31.35 | $31.16 | $31.30 | $22.05 | 27,567 |
| 2017-03-17 | $30.90 | $31.30 | $30.90 | $31.29 | $22.04 | 25,593 |
| 2017-03-16 | $30.80 | $31.22 | $30.80 | $30.90 | $21.77 | 38,895 |
| 2017-03-15 | $30.49 | $30.80 | $30.40 | $30.76 | $21.67 | 81,180 |
| 2017-03-14 | $30.26 | $30.53 | $30.20 | $30.49 | $21.48 | 36,284 |
| 2017-03-13 | $30.50 | $30.50 | $30.20 | $30.26 | $21.32 | 16,769 |
| 2017-03-10 | $30.55 | $30.58 | $30.27 | $30.29 | $21.34 | 28,519 |
| 2017-03-09 | $30.30 | $30.43 | $30.08 | $30.39 | $21.41 | 38,005 |
| 2017-03-08 | $30.50 | $30.56 | $30.21 | $30.46 | $21.46 | 28,032 |
| 2017-03-07 | $30.71 | $30.75 | $30.55 | $30.72 | $21.64 | 42,583 |
| 2017-03-06 | $30.76 | $30.85 | $30.60 | $30.83 | $21.72 | 36,628 |
| 2017-03-03 | $30.47 | $30.79 | $30.36 | $30.75 | $21.66 | 35,999 |
| 2017-03-02 | $30.36 | $30.53 | $30.21 | $30.39 | $21.41 | 21,020 |
| 2017-03-01 | $30.54 | $30.54 | $30.01 | $30.39 | $21.41 | 34,995 |
| 2017-02-28 | $30.55 | $30.57 | $30.40 | $30.55 | $21.52 | 77,319 |
| 2017-02-27 | $30.55 | $30.61 | $30.43 | $30.52 | $21.50 | 42,125 |
| 2017-02-24 | $30.55 | $30.60 | $30.44 | $30.60 | $21.56 | 23,708 |
| 2017-02-23 | $30.54 | $30.62 | $30.43 | $30.61 | $21.56 | 113,910 |
| 2017-02-22 | $30.37 | $30.54 | $30.31 | $30.51 | $21.49 | 51,808 |
| 2017-02-21 | $30.15 | $30.45 | $30.07 | $30.38 | $21.40 | 49,518 |
| 2017-02-17 | $30.52 | $30.52 | $30.11 | $30.21 | $21.28 | 36,319 |
| 2017-02-16 | $30.35 | $30.45 | $30.19 | $30.42 | $21.43 | 46,976 |
| 2017-02-15 | $30.55 | $30.64 | $30.35 | $30.44 | $21.44 | 71,998 |
| 2017-02-14 | $30.53 | $30.55 | $30.09 | $30.55 | $21.52 | 100,926 |
| 2017-02-13 | $30.30 | $30.47 | $30.23 | $30.36 | $21.39 | 42,410 |
| 2017-02-10 | $30.40 | $30.40 | $30.18 | $30.23 | $21.29 | 49,608 |
| 2017-02-09 | $30.55 | $30.72 | $30.43 | $30.51 | $21.49 | 59,123 |
| 2017-02-08 | $30.55 | $30.71 | $30.40 | $30.55 | $21.52 | 179,561 |
| 2017-02-07 | $30.43 | $30.59 | $30.32 | $30.37 | $21.39 | 34,811 |
| 2017-02-06 | $30.58 | $30.59 | $30.35 | $30.49 | $21.48 | 37,664 |
| 2017-02-03 | $30.50 | $30.67 | $30.23 | $30.40 | $21.41 | 63,730 |
| 2017-02-02 | $30.50 | $30.65 | $30.31 | $30.49 | $21.48 | 77,397 |
| 2017-02-01 | $30.50 | $30.56 | $30.30 | $30.45 | $21.45 | 242,297 |
| 2017-01-31 | $30.43 | $30.55 | $30.00 | $30.48 | $21.47 | 156,908 |
| 2017-01-30 | $30.50 | $30.59 | $30.38 | $30.57 | $21.53 | 82,457 |
| 2017-01-27 | $30.23 | $30.50 | $30.07 | $30.50 | $21.49 | 68,490 |
| 2017-01-26 | $29.93 | $30.37 | $29.87 | $30.29 | $21.34 | 37,425 |
| 2017-01-25 | $29.83 | $29.99 | $29.66 | $29.95 | $21.10 | 30,281 |
| 2017-01-24 | $29.81 | $30.00 | $29.76 | $29.94 | $21.09 | 46,703 |
| 2017-01-23 | $29.56 | $29.90 | $29.56 | $29.89 | $21.06 | 59,472 |
| 2017-01-20 | $29.46 | $29.71 | $29.24 | $29.42 | $20.72 | 120,888 |
| 2017-01-19 | $29.57 | $29.63 | $29.35 | $29.45 | $20.75 | 84,461 |
| 2017-01-18 | $30.13 | $30.31 | $29.68 | $29.72 | $20.94 | 72,368 |
| 2017-01-17 | $30.39 | $30.46 | $30.08 | $30.24 | $21.30 | 65,173 |
| 2017-01-13 | $30.80 | $30.97 | $30.22 | $30.34 | $21.37 | 65,171 |
| 2017-01-12 | $30.86 | $30.96 | $30.32 | $30.89 | $21.76 | 26,714 |
| 2017-01-11 | $30.61 | $30.96 | $30.37 | $30.75 | $21.66 | 36,046 |
| 2017-01-10 | $30.65 | $30.99 | $30.62 | $30.71 | $21.63 | 45,893 |
| 2017-01-09 | $30.81 | $30.95 | $29.87 | $30.77 | $21.68 | 62,519 |
| 2017-01-06 | $30.52 | $30.90 | $30.52 | $30.79 | $21.69 | 33,143 |
| 2017-01-05 | $30.50 | $30.69 | $30.18 | $30.65 | $21.59 | 50,308 |
| 2017-01-04 | $30.40 | $30.50 | $30.27 | $30.50 | $21.49 | 21,320 |
| 2017-01-03 | $29.80 | $30.30 | $29.67 | $30.25 | $21.31 | 34,666 |
| 2016-12-30 | $29.43 | $29.81 | $29.38 | $29.63 | $20.87 | 29,464 |
| 2016-12-29 | $29.28 | $29.67 | $29.28 | $29.52 | $20.79 | 59,395 |
| 2016-12-28 | $29.33 | $29.45 | $29.05 | $29.40 | $20.71 | 43,963 |
| 2016-12-27 | $29.88 | $29.89 | $29.50 | $29.51 | $20.45 | 84,162 |
| 2016-12-23 | $30.18 | $30.23 | $29.79 | $29.87 | $20.69 | 17,918 |
| 2016-12-22 | $30.49 | $30.55 | $30.08 | $30.25 | $20.96 | 30,774 |
| 2016-12-21 | $30.22 | $30.65 | $30.20 | $30.55 | $21.17 | 43,966 |
| 2016-12-20 | $29.95 | $30.47 | $29.89 | $30.34 | $21.02 | 48,437 |
| 2016-12-19 | $29.89 | $30.37 | $29.69 | $30.04 | $20.81 | 59,337 |
| 2016-12-16 | $29.21 | $29.90 | $29.21 | $29.84 | $20.67 | 44,926 |
| 2016-12-15 | $29.05 | $29.59 | $29.02 | $29.18 | $20.22 | 91,542 |
| 2016-12-14 | $29.03 | $29.24 | $29.03 | $29.10 | $20.16 | 67,834 |
| 2016-12-13 | $29.18 | $29.34 | $28.88 | $29.06 | $20.13 | 75,473 |
| 2016-12-12 | $28.93 | $29.49 | $28.84 | $28.88 | $20.01 | 70,112 |
| 2016-12-09 | $28.89 | $29.35 | $28.75 | $28.98 | $20.08 | 58,631 |
| 2016-12-08 | $28.87 | $29.07 | $28.72 | $28.84 | $19.98 | 68,824 |
| 2016-12-07 | $28.85 | $29.14 | $28.85 | $28.96 | $20.06 | 82,750 |
| 2016-12-06 | $29.07 | $29.31 | $28.82 | $28.88 | $20.01 | 47,288 |
| 2016-12-05 | $28.84 | $29.37 | $28.81 | $28.93 | $20.04 | 49,293 |
| 2016-12-02 | $28.83 | $29.09 | $28.70 | $28.70 | $19.88 | 94,200 |
| 2016-12-01 | $28.66 | $28.93 | $28.54 | $28.89 | $20.02 | 130,227 |
| 2016-11-30 | $29.00 | $29.05 | $28.75 | $28.79 | $19.95 | 61,980 |
| 2016-11-29 | $29.35 | $29.39 | $29.10 | $29.10 | $20.16 | 60,197 |
| 2016-11-28 | $29.41 | $29.83 | $29.25 | $29.32 | $20.31 | 32,123 |
| 2016-11-25 | $29.29 | $29.59 | $29.23 | $29.59 | $20.50 | 11,166 |
| 2016-11-23 | $29.08 | $29.24 | $28.73 | $29.08 | $20.15 | 38,525 |
| 2016-11-22 | $29.43 | $29.43 | $29.00 | $29.18 | $20.22 | 55,352 |
| 2016-11-21 | $29.22 | $29.50 | $29.22 | $29.29 | $20.29 | 42,587 |
| 2016-11-18 | $29.57 | $29.79 | $28.76 | $29.18 | $20.22 | 74,076 |
| 2016-11-17 | $30.20 | $30.25 | $29.58 | $29.69 | $20.57 | 42,853 |
| 2016-11-16 | $30.27 | $30.66 | $30.21 | $30.23 | $20.94 | 67,804 |
| 2016-11-15 | $28.67 | $30.50 | $28.67 | $30.27 | $20.97 | 46,292 |
| 2016-11-14 | $29.00 | $29.01 | $28.21 | $28.58 | $19.80 | 267,593 |
| 2016-11-11 | $30.12 | $30.12 | $29.25 | $29.40 | $20.37 | 68,597 |
| 2016-11-10 | $30.76 | $30.80 | $29.70 | $29.79 | $20.64 | 51,288 |
| 2016-11-09 | $30.77 | $31.00 | $30.67 | $30.69 | $21.26 | 28,578 |
| 2016-11-08 | $31.06 | $31.25 | $31.01 | $31.21 | $21.62 | 28,326 |
| 2016-11-07 | $31.15 | $31.25 | $30.84 | $30.95 | $21.44 | 24,360 |
| 2016-11-04 | $30.77 | $31.04 | $30.69 | $30.94 | $21.44 | 30,927 |
| 2016-11-03 | $31.06 | $31.18 | $30.45 | $30.73 | $21.29 | 822,905 |
| 2016-11-02 | $31.33 | $31.33 | $30.97 | $31.02 | $21.49 | 27,455 |
| 2016-11-01 | $31.34 | $31.34 | $31.17 | $31.24 | $21.64 | 21,383 |
| 2016-10-31 | $31.43 | $31.46 | $31.28 | $31.28 | $21.67 | 49,648 |
| 2016-10-28 | $31.39 | $31.49 | $31.28 | $31.41 | $21.76 | 14,866 |
| 2016-10-27 | $31.53 | $31.53 | $31.20 | $31.39 | $21.75 | 34,192 |
| 2016-10-26 | $31.47 | $31.55 | $31.33 | $31.55 | $21.86 | 23,740 |
| 2016-10-25 | $31.36 | $31.51 | $31.27 | $31.48 | $21.81 | 32,799 |
| 2016-10-24 | $31.54 | $31.57 | $31.31 | $31.35 | $21.72 | 29,718 |
| 2016-10-21 | $31.53 | $31.73 | $31.04 | $31.42 | $21.77 | 104,275 |
| 2016-10-20 | $31.54 | $31.55 | $31.34 | $31.53 | $21.84 | 23,795 |
| 2016-10-19 | $31.55 | $31.58 | $31.38 | $31.49 | $21.82 | 64,247 |
| 2016-10-18 | $31.33 | $31.60 | $31.23 | $31.54 | $21.85 | 56,915 |
| 2016-10-17 | $31.29 | $31.43 | $31.12 | $31.24 | $21.64 | 74,433 |
| 2016-10-14 | $31.28 | $31.54 | $31.15 | $31.26 | $21.66 | 57,624 |
| 2016-10-13 | $30.81 | $31.28 | $30.54 | $31.20 | $21.62 | 30,001 |
| 2016-10-12 | $31.44 | $31.47 | $30.66 | $30.94 | $21.44 | 99,054 |
| 2016-10-11 | $31.87 | $31.87 | $31.34 | $31.40 | $21.75 | 83,127 |
| 2016-10-10 | $31.85 | $31.89 | $31.71 | $31.89 | $22.09 | 50,248 |
| 2016-10-07 | $31.78 | $31.89 | $31.71 | $31.85 | $22.07 | 64,352 |
| 2016-10-06 | $31.70 | $31.88 | $31.60 | $31.76 | $22.00 | 48,401 |
| 2016-10-05 | $31.87 | $31.89 | $31.72 | $31.80 | $22.03 | 92,688 |
| 2016-10-04 | $31.93 | $31.94 | $31.75 | $31.86 | $22.07 | 69,070 |
| 2016-10-03 | $31.64 | $31.93 | $31.64 | $31.91 | $22.11 | 49,139 |
| 2016-09-30 | $31.75 | $31.75 | $31.22 | $31.55 | $21.86 | 54,175 |
| 2016-09-29 | $31.66 | $31.93 | $31.50 | $31.53 | $21.84 | 46,934 |
| 2016-09-28 | $31.63 | $31.72 | $31.60 | $31.66 | $21.94 | 37,498 |
| 2016-09-27 | $31.92 | $31.98 | $31.55 | $31.87 | $21.74 | 92,322 |
| 2016-09-26 | $32.00 | $32.02 | $31.70 | $31.88 | $21.75 | 40,952 |
| 2016-09-23 | $31.83 | $32.03 | $31.62 | $31.97 | $21.81 | 27,358 |
| 2016-09-22 | $31.80 | $32.00 | $31.60 | $31.88 | $21.75 | 56,967 |
| 2016-09-21 | $31.63 | $31.81 | $31.43 | $31.68 | $21.61 | 50,213 |
| 2016-09-20 | $31.64 | $31.64 | $31.50 | $31.56 | $21.53 | 43,754 |
| 2016-09-19 | $31.65 | $31.65 | $31.53 | $31.55 | $21.52 | 33,003 |
| 2016-09-16 | $31.62 | $31.64 | $31.40 | $31.53 | $21.51 | 52,798 |
| 2016-09-15 | $31.60 | $31.64 | $31.55 | $31.62 | $21.57 | 76,401 |
| 2016-09-14 | $31.59 | $31.64 | $31.25 | $31.57 | $21.54 | 57,089 |
| 2016-09-13 | $31.63 | $31.63 | $31.32 | $31.55 | $21.52 | 40,828 |
| 2016-09-12 | $31.58 | $31.64 | $31.39 | $31.60 | $21.56 | 85,585 |
| 2016-09-09 | $31.50 | $31.67 | $31.27 | $31.59 | $21.55 | 44,592 |
| 2016-09-08 | $31.64 | $31.80 | $31.64 | $31.74 | $21.65 | 63,166 |
Hartford Financial Services Group Inc (HGH) News Headlines
Recent Hartford Financial Services Group Inc (HGH) News
Similar Companies to Hartford Financial Services Group Inc (HGH) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |