SPDR SSgA Income Allocation ETF (INKM) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.69 ($-0.01) -0.05%
SPDR SSgA Income Allocation ETF - Daily Information
Click for more stock information on SPDR SSgA Income Allocation ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $31.69 |
| Previous Close | $31.69 |
| High | $31.73 |
| Low | $31.69 |
| Adjusted Open | $31.69 |
| Previous Adjusted Close | $31.69 |
| Adjusted High | $31.73 |
| Adjusted Low | $31.69 |
About SPDR SSgA Income Allocation ETF (INKM)
SSGA Funds Management, Inc. (the “Adviser” or “SSGA FM”) primarily invests the assets of the Fund among exchange traded products (“ETPs”) that provide exposure to five primary asset classes: (i) domestic and international equity securities; (ii) domestic and international investment-grade and high yield debt securities (commonly known as “junk bonds”); (iii) hybrid equity/debt securities (such as preferred stock and convertible securities); (iv) first lien senior secured floating rate bank loans, commonly referred to as “Senior Loans”; and (v) real estate investment trusts (“REITs”), including equity REITs and mortgage REITs. The Fund's allocation among those asset classes will be in proportions consistent with the Adviser's evaluation of the expected returns and risks of each asset class as well as the allocation that, in the Adviser's view, will best meet the Fund's investment objective. The Adviser's investment process relies on proprietary quantitative models as well as the Adviser's fundamental views regarding factors that may not be captured by the quantitative models. The allocations to each asset class will change over time as the Adviser's expectations of each asset class shift. The Fund's indirect holdings by virtue of investing in ETPs representing these asset classes will consist of a diversified mix of domestic and international, including emerging markets, equity securities, investment-grade and high yield government and corporate bonds, hybrid securities such as preferred stock and convertible securities, inflation protected securities, Senior Loans and REITs. ETPs in which the Fund invests include exchange-traded funds registered under the Investment Company Act of 1940, as amended (the “1940 Act”) (“Underlying ETFs”), and exchange traded notes (“ETNs”). The Fund may invest in certain ETPs that pay fees to the Adviser and its affiliates for management, marketing or other services. In addition, the Fund may invest in cash and cash equivalents or money market instruments, such as money market funds (including money market funds advised by the Adviser).
Invest in SPDR SSgA Income Allocation ETF (INKM)
Historical Stock Data for SPDR SSgA Income Allocation ETF (INKM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $31.69 | $31.73 | $31.69 | $31.69 | $31.69 | 73,220 |
| 2025-04-24 | $31.48 | $31.71 | $31.48 | $31.71 | $31.71 | 2,955 |
| 2025-04-23 | $31.64 | $31.67 | $31.44 | $31.44 | $31.44 | 4,518 |
| 2025-04-22 | $31.24 | $31.31 | $31.23 | $31.31 | $31.31 | 3,019 |
| 2025-04-21 | $31.16 | $31.16 | $30.86 | $30.99 | $30.99 | 1,067 |
| 2025-04-17 | $31.35 | $31.35 | $31.30 | $31.30 | $31.30 | 2,594 |
| 2025-04-16 | $31.23 | $31.35 | $31.13 | $31.19 | $31.19 | 2,923 |
| 2025-04-15 | $31.23 | $31.25 | $31.17 | $31.20 | $31.20 | 1,539 |
| 2025-04-14 | $31.06 | $31.24 | $31.06 | $31.13 | $31.13 | 111,187 |
| 2025-04-11 | $30.77 | $30.88 | $30.40 | $30.88 | $30.88 | 3,921 |
| 2025-04-10 | $30.80 | $30.80 | $30.60 | $30.62 | $30.62 | 1,498 |
| 2025-04-09 | $30.05 | $31.19 | $29.92 | $31.13 | $31.13 | 12,732 |
| 2025-04-08 | $30.65 | $30.74 | $30.00 | $30.13 | $30.13 | 40,210 |
| 2025-04-07 | $30.51 | $30.57 | $30.41 | $30.41 | $30.41 | 17,485 |
| 2025-04-04 | $31.19 | $31.19 | $30.84 | $30.84 | $30.84 | 5,990 |
| 2025-04-03 | $31.98 | $31.98 | $31.64 | $31.64 | $31.64 | 2,811 |
| 2025-04-02 | $31.89 | $31.97 | $31.89 | $31.97 | $31.97 | 1,405 |
| 2025-04-01 | $31.85 | $31.90 | $31.82 | $31.90 | $31.90 | 7,985 |
| 2025-03-31 | $31.68 | $31.86 | $31.68 | $31.80 | $31.80 | 2,849 |
| 2025-03-28 | $31.78 | $31.78 | $31.72 | $31.74 | $31.74 | 2,186 |
| 2025-03-27 | $31.76 | $31.81 | $31.73 | $31.73 | $31.73 | 22,361 |
| 2025-03-26 | $31.87 | $31.90 | $31.80 | $31.80 | $31.80 | 2,138 |
| 2025-03-25 | $32.16 | $32.18 | $32.11 | $32.11 | $32.11 | 5,003 |
| 2025-03-24 | $32.16 | $32.16 | $32.08 | $32.16 | $32.16 | 2,631 |
| 2025-03-21 | $32.06 | $32.10 | $32.05 | $32.10 | $32.10 | 1,893 |
| 2025-03-20 | $32.23 | $32.23 | $32.09 | $32.13 | $32.13 | 9,787 |
| 2025-03-19 | $32.07 | $32.15 | $32.04 | $32.15 | $32.15 | 1,465 |
| 2025-03-18 | $32.05 | $32.07 | $32.03 | $32.05 | $32.05 | 2,287 |
| 2025-03-17 | $32.07 | $32.12 | $32.07 | $32.12 | $32.12 | 670 |
| 2025-03-14 | $31.88 | $31.93 | $31.88 | $31.93 | $31.93 | 4,617 |
| 2025-03-13 | $31.71 | $31.73 | $31.66 | $31.68 | $31.68 | 3,458 |
| 2025-03-12 | $31.78 | $31.80 | $31.72 | $31.73 | $31.73 | 23,448 |
| 2025-03-11 | $32.09 | $32.09 | $31.73 | $31.80 | $31.80 | 5,551 |
| 2025-03-10 | $31.93 | $31.96 | $31.83 | $31.96 | $31.96 | 7,137 |
| 2025-03-07 | $32.04 | $32.06 | $31.98 | $32.06 | $32.06 | 2,074 |
| 2025-03-06 | $31.99 | $31.99 | $31.90 | $31.93 | $31.93 | 3,125 |
| 2025-03-05 | $32.10 | $32.19 | $32.00 | $32.12 | $32.12 | 8,522 |
| 2025-03-04 | $32.06 | $32.17 | $32.01 | $32.05 | $32.05 | 34,475 |
| 2025-03-03 | $32.31 | $32.32 | $32.23 | $32.23 | $32.23 | 51,587 |
| 2025-02-28 | $32.02 | $32.21 | $32.02 | $32.21 | $32.21 | 1,424 |
| 2025-02-27 | $32.13 | $32.17 | $32.04 | $32.04 | $32.04 | 1,380 |
| 2025-02-26 | $32.21 | $32.23 | $32.20 | $32.20 | $32.20 | 1,778 |
| 2025-02-25 | $32.14 | $32.24 | $32.12 | $32.18 | $32.18 | 6,565 |
| 2025-02-24 | $32.11 | $32.14 | $32.06 | $32.07 | $32.07 | 4,051 |
| 2025-02-21 | $32.17 | $32.17 | $32.04 | $32.05 | $32.05 | 2,213 |
| 2025-02-20 | $32.06 | $32.13 | $32.06 | $32.13 | $32.13 | 688 |
| 2025-02-19 | $32.06 | $32.08 | $31.99 | $32.08 | $32.08 | 4,756 |
| 2025-02-18 | $32.08 | $32.09 | $32.04 | $32.05 | $32.05 | 8,708 |
| 2025-02-14 | $32.14 | $32.19 | $32.10 | $32.10 | $32.10 | 2,652 |
| 2025-02-13 | $31.93 | $32.05 | $31.93 | $32.05 | $32.05 | 1,789 |
| 2025-02-12 | $31.72 | $31.81 | $31.72 | $31.79 | $31.79 | 1,278 |
| 2025-02-11 | $31.82 | $31.92 | $31.82 | $31.92 | $31.92 | 3,282 |
| 2025-02-10 | $31.89 | $31.91 | $31.88 | $31.90 | $31.90 | 8,663 |
| 2025-02-07 | $31.90 | $31.90 | $31.84 | $31.84 | $31.84 | 804 |
| 2025-02-06 | $31.96 | $31.97 | $31.90 | $31.94 | $31.94 | 7,593 |
| 2025-02-05 | $31.91 | $32.01 | $31.91 | $31.97 | $31.97 | 3,749 |
| 2025-02-04 | $31.73 | $31.80 | $31.73 | $31.79 | $31.79 | 1,521 |
| 2025-02-03 | $31.71 | $31.76 | $31.71 | $31.71 | $31.71 | 49,671 |
| 2025-01-31 | $31.93 | $31.96 | $31.71 | $31.76 | $31.76 | 4,945 |
| 2025-01-30 | $31.94 | $31.97 | $31.90 | $31.93 | $31.93 | 11,635 |
| 2025-01-29 | $31.89 | $31.89 | $31.73 | $31.78 | $31.78 | 4,272 |
| 2025-01-28 | $31.88 | $31.88 | $31.83 | $31.86 | $31.86 | 723 |
| 2025-01-27 | $31.82 | $31.93 | $31.82 | $31.92 | $31.92 | 3,336 |
| 2025-01-24 | $31.77 | $31.89 | $31.77 | $31.86 | $31.86 | 3,763 |
| 2025-01-23 | $31.69 | $31.79 | $31.69 | $31.79 | $31.79 | 1,326 |
| 2025-01-22 | $31.79 | $31.79 | $31.75 | $31.75 | $31.75 | 1,098 |
| 2025-01-21 | $31.84 | $31.93 | $31.84 | $31.93 | $31.93 | 4,705 |
| 2025-01-17 | $31.68 | $31.71 | $31.65 | $31.69 | $31.69 | 4,299 |
| 2025-01-16 | $31.43 | $31.57 | $31.43 | $31.55 | $31.55 | 8,020 |
| 2025-01-15 | $31.50 | $31.50 | $31.44 | $31.46 | $31.46 | 4,033 |
| 2025-01-14 | $31.07 | $31.16 | $31.07 | $31.16 | $31.16 | 7,765 |
| 2025-01-13 | $30.97 | $31.04 | $30.95 | $31.04 | $31.04 | 8,521 |
| 2025-01-10 | $31.10 | $31.10 | $31.00 | $31.03 | $31.03 | 13,046 |
| 2025-01-08 | $31.21 | $31.28 | $31.17 | $31.28 | $31.28 | 14,924 |
| 2025-01-07 | $31.34 | $31.36 | $31.27 | $31.29 | $31.29 | 6,946 |
| 2025-01-06 | $31.48 | $31.50 | $31.40 | $31.40 | $31.40 | 69,957 |
| 2025-01-03 | $31.43 | $31.46 | $31.41 | $31.46 | $31.46 | 3,596 |
| 2025-01-02 | $31.42 | $31.42 | $31.29 | $31.35 | $31.35 | 22,243 |
| 2024-12-31 | $31.25 | $31.35 | $31.23 | $31.28 | $31.28 | 7,431 |
| 2024-12-30 | $31.32 | $31.32 | $31.22 | $31.28 | $31.28 | 7,827 |
| 2024-12-27 | $31.38 | $31.38 | $31.29 | $31.30 | $31.30 | 2,745 |
| 2024-12-26 | $31.32 | $31.41 | $31.32 | $31.41 | $31.41 | 6,652 |
| 2024-12-24 | $31.78 | $31.88 | $31.78 | $31.87 | $31.37 | 2,989 |
| 2024-12-23 | $31.72 | $31.80 | $31.72 | $31.80 | $31.30 | 13,901 |
| 2024-12-20 | $31.72 | $31.88 | $31.72 | $31.83 | $31.33 | 2,023 |
| 2024-12-19 | $31.66 | $31.68 | $31.62 | $31.62 | $31.12 | 3,148 |
| 2024-12-18 | $32.14 | $32.18 | $31.73 | $31.73 | $31.23 | 65,368 |
| 2024-12-17 | $32.21 | $32.21 | $32.16 | $32.16 | $31.65 | 8,171 |
| 2024-12-16 | $32.27 | $32.31 | $32.23 | $32.23 | $31.72 | 5,262 |
| 2024-12-13 | $32.30 | $32.33 | $32.26 | $32.28 | $31.77 | 9,176 |
| 2024-12-12 | $32.44 | $32.47 | $32.36 | $32.37 | $31.86 | 7,924 |
| 2024-12-11 | $32.50 | $32.57 | $32.47 | $32.47 | $31.96 | 6,355 |
| 2024-12-10 | $32.54 | $32.59 | $32.52 | $32.54 | $32.03 | 10,589 |
| 2024-12-09 | $32.78 | $32.78 | $32.63 | $32.63 | $32.12 | 20,918 |
| 2024-12-06 | $32.80 | $32.80 | $32.69 | $32.70 | $32.19 | 2,446 |
| 2024-12-05 | $32.76 | $32.77 | $32.73 | $32.73 | $32.22 | 7,445 |
| 2024-12-04 | $32.66 | $32.68 | $32.65 | $32.68 | $32.16 | 11,834 |
| 2024-12-03 | $32.76 | $32.76 | $32.67 | $32.67 | $32.16 | 4,368 |
| 2024-12-02 | $32.75 | $32.77 | $32.74 | $32.76 | $32.24 | 1,092 |
| 2024-11-29 | $32.87 | $32.87 | $32.87 | $32.87 | $32.35 | 98 |
| 2024-11-27 | $32.80 | $32.80 | $32.75 | $32.75 | $32.24 | 10,800 |
| 2024-11-26 | $32.63 | $32.67 | $32.60 | $32.67 | $32.15 | 21,419 |
| 2024-11-25 | $32.72 | $32.72 | $32.71 | $32.72 | $32.20 | 2,909 |
| 2024-11-22 | $32.49 | $32.53 | $32.49 | $32.50 | $31.99 | 997 |
| 2024-11-21 | $32.37 | $32.44 | $32.37 | $32.43 | $31.92 | 9,288 |
| 2024-11-20 | $32.26 | $32.32 | $32.26 | $32.32 | $31.81 | 2,462 |
| 2024-11-19 | $32.24 | $32.35 | $32.24 | $32.35 | $31.84 | 866 |
| 2024-11-18 | $32.17 | $32.31 | $32.17 | $32.29 | $31.78 | 3,105 |
| 2024-11-15 | $32.13 | $32.19 | $32.11 | $32.19 | $31.68 | 1,275 |
| 2024-11-14 | $32.26 | $32.29 | $32.19 | $32.19 | $31.69 | 3,825 |
| 2024-11-13 | $32.33 | $32.33 | $32.23 | $32.24 | $31.73 | 6,418 |
| 2024-11-12 | $32.43 | $32.43 | $32.25 | $32.30 | $31.79 | 2,265 |
| 2024-11-11 | $32.55 | $32.56 | $32.51 | $32.53 | $32.02 | 3,232 |
| 2024-11-08 | $32.51 | $32.55 | $32.46 | $32.54 | $32.03 | 12,547 |
| 2024-11-07 | $32.37 | $32.43 | $32.37 | $32.43 | $31.92 | 568 |
| 2024-11-06 | $32.33 | $32.33 | $32.15 | $32.28 | $31.77 | 11,988 |
| 2024-11-05 | $32.15 | $32.32 | $32.15 | $32.32 | $31.81 | 1,828 |
| 2024-11-04 | $32.18 | $32.18 | $32.13 | $32.13 | $31.62 | 1,643 |
| 2024-11-01 | $32.22 | $32.22 | $32.01 | $32.01 | $31.51 | 1,746 |
| 2024-10-31 | $32.23 | $32.25 | $32.17 | $32.17 | $31.66 | 17,908 |
| 2024-10-30 | $32.29 | $32.35 | $32.22 | $32.23 | $31.72 | 39,050 |
| 2024-10-29 | $32.16 | $32.21 | $32.16 | $32.21 | $31.71 | 1,150 |
| 2024-10-28 | $32.32 | $32.32 | $32.29 | $32.31 | $31.80 | 2,464 |
| 2024-10-25 | $32.36 | $32.36 | $32.24 | $32.24 | $31.73 | 17,766 |
| 2024-10-24 | $32.37 | $32.38 | $32.29 | $32.34 | $31.83 | 207,028 |
| 2024-10-23 | $32.30 | $32.31 | $32.27 | $32.30 | $31.79 | 3,182 |
| 2024-10-22 | $32.33 | $32.36 | $32.32 | $32.36 | $31.86 | 8,275 |
| 2024-10-21 | $32.54 | $32.57 | $32.40 | $32.40 | $31.89 | 10,562 |
| 2024-10-18 | $32.65 | $32.68 | $32.65 | $32.67 | $32.67 | 1,211 |
| 2024-10-17 | $32.63 | $32.64 | $32.58 | $32.59 | $32.59 | 7,826 |
| 2024-10-16 | $32.68 | $32.74 | $32.68 | $32.74 | $32.74 | 15,322 |
| 2024-10-15 | $32.60 | $32.66 | $32.58 | $32.58 | $32.58 | 13,318 |
| 2024-10-14 | $32.41 | $32.55 | $32.41 | $32.55 | $32.55 | 2,872 |
| 2024-10-11 | $32.40 | $32.47 | $32.40 | $32.45 | $32.45 | 2,192 |
| 2024-10-10 | $32.37 | $32.37 | $32.29 | $32.34 | $32.34 | 5,981 |
| 2024-10-09 | $32.42 | $32.42 | $32.35 | $32.38 | $32.38 | 14,059 |
| 2024-10-08 | $32.42 | $32.42 | $32.35 | $32.37 | $32.37 | 35,438 |
| 2024-10-07 | $32.44 | $32.48 | $32.35 | $32.38 | $32.38 | 6,842 |
| 2024-10-04 | $32.53 | $32.56 | $32.50 | $32.56 | $32.56 | 13,992 |
| 2024-10-03 | $32.64 | $32.67 | $32.61 | $32.61 | $32.61 | 5,466 |
| 2024-10-02 | $32.71 | $32.75 | $32.71 | $32.75 | $32.75 | 2,456 |
| 2024-10-01 | $32.78 | $32.81 | $32.78 | $32.81 | $32.81 | 1,402 |
| 2024-09-30 | $32.79 | $32.81 | $32.72 | $32.78 | $32.78 | 14,959 |
| 2024-09-27 | $32.88 | $32.88 | $32.79 | $32.80 | $32.80 | 4,485 |
| 2024-09-26 | $32.81 | $32.81 | $32.70 | $32.72 | $32.72 | 189,418 |
| 2024-09-25 | $32.73 | $32.73 | $32.65 | $32.65 | $32.65 | 2,136 |
| 2024-09-24 | $32.71 | $32.81 | $32.71 | $32.81 | $32.81 | 195,189 |
| 2024-09-23 | $33.06 | $33.11 | $33.06 | $33.11 | $32.78 | 2,144 |
| 2024-09-20 | $33.02 | $33.06 | $33.00 | $33.03 | $32.70 | 19,686 |
| 2024-09-19 | $33.04 | $33.09 | $33.04 | $33.06 | $32.73 | 1,611 |
| 2024-09-18 | $33.07 | $33.16 | $32.99 | $32.99 | $32.66 | 3,292 |
| 2024-09-17 | $33.09 | $33.11 | $33.06 | $33.06 | $32.73 | 20,650 |
| 2024-09-16 | $33.04 | $33.10 | $33.04 | $33.10 | $32.77 | 1,843 |
| 2024-09-13 | $32.90 | $32.93 | $32.88 | $32.93 | $32.60 | 12,273 |
| 2024-09-12 | $32.70 | $32.75 | $32.67 | $32.72 | $32.40 | 3,233 |
| 2024-09-11 | $32.55 | $32.70 | $32.54 | $32.70 | $32.37 | 1,920 |
| 2024-09-10 | $32.63 | $32.73 | $32.61 | $32.72 | $32.40 | 8,446 |
| 2024-09-09 | $32.59 | $32.66 | $32.59 | $32.66 | $32.34 | 32,305 |
| 2024-09-06 | $32.64 | $32.64 | $32.48 | $32.51 | $32.18 | 755 |
| 2024-09-05 | $32.71 | $32.71 | $32.60 | $32.62 | $32.30 | 3,534 |
| 2024-09-04 | $32.53 | $32.60 | $32.53 | $32.59 | $32.27 | 6,739 |
| 2024-09-03 | $32.57 | $32.57 | $32.46 | $32.48 | $32.16 | 4,346 |
| 2024-08-30 | $32.55 | $32.55 | $32.40 | $32.47 | $32.14 | 5,093 |
| 2024-08-29 | $32.43 | $32.48 | $32.38 | $32.46 | $32.13 | 31,050 |
| 2024-08-28 | $32.42 | $32.50 | $32.42 | $32.43 | $32.11 | 11,340 |
| 2024-08-27 | $32.49 | $32.49 | $32.40 | $32.47 | $32.14 | 1,226 |
| 2024-08-26 | $32.55 | $32.55 | $32.49 | $32.49 | $32.16 | 2,174 |
| 2024-08-23 | $32.47 | $32.50 | $32.42 | $32.50 | $32.17 | 1,799 |
| 2024-08-22 | $32.28 | $32.28 | $32.19 | $32.23 | $31.91 | 2,711 |
| 2024-08-21 | $32.29 | $32.35 | $32.28 | $32.35 | $32.03 | 68,482 |
| 2024-08-20 | $32.19 | $32.27 | $32.19 | $32.27 | $31.95 | 9,267 |
| 2024-08-19 | $32.20 | $32.22 | $32.20 | $32.22 | $31.90 | 3,310 |
| 2024-08-16 | $32.00 | $32.08 | $32.00 | $32.08 | $31.76 | 764 |
| 2024-08-15 | $31.90 | $31.99 | $31.90 | $31.96 | $31.64 | 3,571 |
| 2024-08-14 | $31.96 | $31.97 | $31.96 | $31.97 | $31.65 | 176 |
| 2024-08-13 | $31.75 | $31.87 | $31.75 | $31.87 | $31.56 | 13,511 |
| 2024-08-12 | $31.76 | $31.76 | $31.64 | $31.69 | $31.38 | 5,539 |
| 2024-08-09 | $31.66 | $31.69 | $31.66 | $31.69 | $31.38 | 2,673 |
| 2024-08-08 | $31.59 | $31.64 | $31.58 | $31.61 | $31.30 | 4,604 |
| 2024-08-07 | $31.69 | $31.70 | $31.46 | $31.46 | $31.15 | 8,236 |
| 2024-08-06 | $31.47 | $31.59 | $31.47 | $31.51 | $31.20 | 1,091 |
| 2024-08-05 | $31.44 | $31.53 | $31.42 | $31.44 | $31.13 | 1,134 |
| 2024-08-02 | $31.71 | $31.78 | $31.69 | $31.78 | $31.47 | 2,299 |
| 2024-08-01 | $31.72 | $31.72 | $31.71 | $31.72 | $31.41 | 3,239 |
| 2024-07-31 | $31.76 | $31.81 | $31.74 | $31.74 | $31.43 | 2,282 |
| 2024-07-30 | $31.59 | $31.68 | $31.59 | $31.68 | $31.36 | 1,528 |
| 2024-07-29 | $31.59 | $31.60 | $31.56 | $31.58 | $31.27 | 4,386 |
| 2024-07-26 | $31.55 | $31.56 | $31.54 | $31.56 | $31.56 | 931 |
| 2024-07-25 | $31.36 | $31.50 | $31.35 | $31.35 | $31.35 | 1,741 |
| 2024-07-24 | $31.40 | $31.48 | $31.31 | $31.31 | $31.31 | 9,288 |
| 2024-07-23 | $31.50 | $31.50 | $31.43 | $31.43 | $31.43 | 6,908 |
| 2024-07-22 | $31.46 | $31.52 | $31.46 | $31.52 | $31.52 | 181,596 |
| 2024-07-19 | $31.43 | $31.46 | $31.42 | $31.43 | $31.43 | 11,750 |
| 2024-07-18 | $31.68 | $31.68 | $31.51 | $31.51 | $31.51 | 443 |
| 2024-07-17 | $31.63 | $31.68 | $31.63 | $31.66 | $31.66 | 1,706 |
| 2024-07-16 | $31.43 | $31.58 | $31.43 | $31.58 | $31.58 | 7,603 |
| 2024-07-15 | $31.38 | $31.38 | $31.36 | $31.36 | $31.36 | 460 |
| 2024-07-12 | $31.39 | $31.46 | $31.39 | $31.41 | $31.41 | 3,429 |
| 2024-07-11 | $31.20 | $31.28 | $31.20 | $31.27 | $31.27 | 610 |
| 2024-07-10 | $30.90 | $31.03 | $30.90 | $31.03 | $31.03 | 1,604 |
| 2024-07-09 | $30.83 | $30.86 | $30.78 | $30.85 | $30.85 | 3,970 |
| 2024-07-08 | $30.81 | $30.90 | $30.81 | $30.86 | $30.86 | 3,295 |
| 2024-07-05 | $30.77 | $30.84 | $30.77 | $30.84 | $30.84 | 822 |
| 2024-07-03 | $30.80 | $30.80 | $30.74 | $30.74 | $30.74 | 2,009 |
| 2024-07-02 | $30.56 | $30.61 | $30.55 | $30.61 | $30.61 | 2,378 |
| 2024-07-01 | $30.68 | $30.68 | $30.51 | $30.52 | $30.52 | 2,883 |
| 2024-06-28 | $30.84 | $30.84 | $30.67 | $30.67 | $30.67 | 39,435 |
| 2024-06-27 | $30.79 | $30.79 | $30.66 | $30.70 | $30.70 | 8,414 |
| 2024-06-26 | $30.72 | $30.72 | $30.67 | $30.71 | $30.71 | 2,863 |
| 2024-06-25 | $30.94 | $30.94 | $30.80 | $30.84 | $30.84 | 1,344 |
| 2024-06-24 | $31.30 | $31.33 | $31.30 | $31.33 | $30.90 | 1,171 |
| 2024-06-21 | $31.18 | $31.21 | $31.16 | $31.18 | $30.75 | 2,431 |
| 2024-06-20 | $31.14 | $31.20 | $31.14 | $31.18 | $30.75 | 3,206 |
| 2024-06-18 | $31.05 | $31.20 | $31.05 | $31.20 | $30.77 | 4,657 |
| 2024-06-17 | $30.97 | $31.07 | $30.97 | $31.06 | $30.63 | 1,180 |
| 2024-06-14 | $31.07 | $31.09 | $31.07 | $31.09 | $30.66 | 623 |
| 2024-06-13 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 181 |
| 2024-06-12 | $31.25 | $31.25 | $31.11 | $31.11 | $31.11 | 4,334 |
| 2024-06-11 | $30.99 | $30.99 | $30.91 | $30.95 | $30.95 | 3,949 |
| 2024-06-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 602 |
| 2024-06-07 | $31.11 | $31.11 | $31.02 | $31.03 | $31.03 | 2,304 |
| 2024-06-06 | $31.22 | $31.23 | $31.20 | $31.21 | $31.21 | 2,247 |
| 2024-06-05 | $31.19 | $31.23 | $31.19 | $31.23 | $31.23 | 521 |
| 2024-06-04 | $31.05 | $31.17 | $31.05 | $31.17 | $31.17 | 1,613 |
| 2024-06-03 | $31.13 | $31.13 | $31.06 | $31.12 | $31.12 | 2,271 |
| 2024-05-31 | $30.95 | $31.08 | $30.95 | $31.08 | $31.08 | 41,659 |
| 2024-05-30 | $30.77 | $30.83 | $30.77 | $30.82 | $30.82 | 2,060 |
| 2024-05-29 | $30.64 | $30.64 | $30.63 | $30.64 | $30.64 | 630 |
| 2024-05-28 | $31.00 | $31.02 | $30.86 | $30.86 | $30.86 | 2,138 |
| 2024-05-24 | $30.98 | $30.99 | $30.98 | $30.99 | $30.99 | 758 |
| 2024-05-23 | $31.05 | $31.05 | $30.91 | $30.92 | $30.92 | 1,704 |
| 2024-05-22 | $31.23 | $31.24 | $31.16 | $31.20 | $31.20 | 1,526 |
| 2024-05-21 | $31.31 | $31.31 | $31.28 | $31.29 | $31.29 | 469 |
| 2024-05-20 | $31.29 | $31.29 | $31.25 | $31.25 | $31.25 | 6,887 |
| 2024-05-17 | $31.30 | $31.31 | $31.29 | $31.31 | $31.31 | 553 |
| 2024-05-16 | $31.37 | $31.37 | $31.32 | $31.32 | $31.32 | 2,503 |
| 2024-05-15 | $31.36 | $31.36 | $31.33 | $31.36 | $31.36 | 4,070 |
| 2024-05-14 | $31.11 | $31.16 | $31.11 | $31.16 | $31.16 | 821 |
| 2024-05-13 | $31.11 | $31.13 | $31.05 | $31.06 | $31.06 | 6,292 |
| 2024-05-10 | $30.99 | $31.02 | $30.99 | $31.02 | $31.02 | 742 |
| 2024-05-09 | $30.91 | $31.05 | $30.91 | $31.05 | $31.05 | 4,168 |
| 2024-05-08 | $30.87 | $30.92 | $30.86 | $30.92 | $30.92 | 5,031 |
| 2024-05-07 | $31.01 | $31.02 | $30.94 | $30.96 | $30.96 | 16,464 |
| 2024-05-06 | $30.89 | $30.92 | $30.86 | $30.92 | $30.92 | 4,660 |
| 2024-05-03 | $30.75 | $30.82 | $30.75 | $30.82 | $30.82 | 4,000 |
| 2024-05-02 | $30.52 | $30.65 | $30.52 | $30.63 | $30.63 | 2,818 |
| 2024-05-01 | $30.40 | $30.45 | $30.40 | $30.45 | $30.45 | 17,865 |
| 2024-04-30 | $30.47 | $30.47 | $30.36 | $30.36 | $30.36 | 4,457 |
| 2024-04-29 | $30.53 | $30.58 | $30.52 | $30.58 | $30.58 | 8,826 |
| 2024-04-26 | $30.49 | $30.49 | $30.45 | $30.45 | $30.45 | 2,348 |
| 2024-04-25 | $30.35 | $30.40 | $30.35 | $30.40 | $30.40 | 2,425 |
| 2024-04-24 | $30.46 | $30.52 | $30.43 | $30.51 | $30.51 | 7,242 |
| 2024-04-23 | $30.42 | $30.56 | $30.42 | $30.53 | $30.53 | 998 |
| 2024-04-22 | $30.23 | $30.40 | $30.23 | $30.38 | $30.38 | 5,319 |
| 2024-04-19 | $30.20 | $30.24 | $30.20 | $30.24 | $30.24 | 2,048 |
| 2024-04-18 | $30.08 | $30.15 | $30.07 | $30.11 | $30.11 | 3,092 |
| 2024-04-17 | $30.07 | $30.15 | $30.07 | $30.10 | $30.10 | 2,682 |
| 2024-04-16 | $30.00 | $30.04 | $29.95 | $30.00 | $30.00 | 7,806 |
| 2024-04-15 | $30.29 | $30.29 | $30.10 | $30.14 | $30.14 | 5,890 |
| 2024-04-12 | $30.47 | $30.47 | $30.39 | $30.39 | $30.39 | 3,304 |
| 2024-04-11 | $30.59 | $30.59 | $30.46 | $30.54 | $30.54 | 1,892 |
| 2024-04-10 | $30.72 | $30.72 | $30.53 | $30.60 | $30.60 | 6,441 |
| 2024-04-09 | $31.04 | $31.04 | $30.97 | $31.03 | $31.03 | 1,917 |
| 2024-04-08 | $30.87 | $30.92 | $30.87 | $30.91 | $30.91 | 2,665 |
| 2024-04-05 | $30.82 | $30.88 | $30.82 | $30.86 | $30.86 | 6,862 |
| 2024-04-04 | $31.04 | $31.06 | $30.87 | $30.89 | $30.89 | 17,462 |
| 2024-04-03 | $30.85 | $30.95 | $30.85 | $30.95 | $30.95 | 9,151 |
| 2024-04-02 | $30.86 | $30.91 | $30.86 | $30.91 | $30.91 | 14,500 |
| 2024-04-01 | $31.01 | $31.01 | $30.99 | $31.01 | $31.01 | 6,409 |
| 2024-03-28 | $31.20 | $31.23 | $31.20 | $31.21 | $31.21 | 5,814 |
| 2024-03-27 | $31.00 | $31.15 | $31.00 | $31.15 | $31.15 | 1,637 |
| 2024-03-26 | $30.92 | $30.92 | $30.89 | $30.89 | $30.89 | 463 |
| 2024-03-25 | $30.97 | $30.98 | $30.95 | $30.95 | $30.95 | 2,672 |
| 2024-03-22 | $31.10 | $31.10 | $30.98 | $30.98 | $30.98 | 3,333 |
| 2024-03-21 | $31.00 | $31.04 | $30.99 | $31.01 | $31.01 | 3,707 |
| 2024-03-20 | $30.81 | $30.93 | $30.78 | $30.93 | $30.93 | 8,626 |
| 2024-03-19 | $30.73 | $30.78 | $30.71 | $30.78 | $30.78 | 4,826 |
| 2024-03-18 | $30.96 | $30.97 | $30.94 | $30.94 | $30.69 | 6,975 |
| 2024-03-15 | $30.97 | $30.99 | $30.93 | $30.95 | $30.70 | 10,148 |
| 2024-03-14 | $31.10 | $31.10 | $30.93 | $30.97 | $30.72 | 8,618 |
| 2024-03-13 | $31.24 | $31.25 | $31.17 | $31.19 | $30.94 | 7,323 |
| 2024-03-12 | $31.25 | $31.25 | $31.10 | $31.19 | $30.94 | 19,225 |
| 2024-03-11 | $31.15 | $31.21 | $31.15 | $31.21 | $30.96 | 2,189 |
| 2024-03-08 | $31.17 | $31.23 | $31.17 | $31.18 | $30.93 | 5,190 |
| 2024-03-07 | $31.18 | $31.18 | $31.12 | $31.15 | $30.90 | 47,818 |
| 2024-03-06 | $31.04 | $31.11 | $31.03 | $31.07 | $30.82 | 10,609 |
| 2024-03-05 | $30.99 | $30.99 | $30.93 | $30.95 | $30.70 | 15,331 |
| 2024-03-04 | $30.81 | $30.93 | $30.81 | $30.90 | $30.66 | 2,674 |
| 2024-03-01 | $30.86 | $30.90 | $30.84 | $30.90 | $30.65 | 2,223 |
| 2024-02-29 | $30.74 | $30.83 | $30.74 | $30.82 | $30.57 | 5,153 |
| 2024-02-28 | $30.61 | $30.71 | $30.61 | $30.71 | $30.47 | 19,819 |
| 2024-02-27 | $30.68 | $30.69 | $30.65 | $30.68 | $30.43 | 2,243 |
| 2024-02-26 | $30.71 | $30.71 | $30.63 | $30.65 | $30.41 | 19,047 |
| 2024-02-23 | $30.75 | $30.81 | $30.75 | $30.78 | $30.78 | 23,157 |
| 2024-02-22 | $30.65 | $30.70 | $30.65 | $30.68 | $30.68 | 6,056 |
| 2024-02-21 | $30.63 | $30.63 | $30.57 | $30.60 | $30.60 | 2,363 |
| 2024-02-20 | $30.59 | $30.63 | $30.59 | $30.60 | $30.60 | 1,761 |
| 2024-02-16 | $30.49 | $30.63 | $30.49 | $30.57 | $30.57 | 3,239 |
| 2024-02-15 | $30.48 | $30.66 | $30.48 | $30.66 | $30.66 | 15,782 |
| 2024-02-14 | $30.40 | $30.42 | $30.39 | $30.42 | $30.42 | 2,746 |
| 2024-02-13 | $30.29 | $30.35 | $30.25 | $30.28 | $30.28 | 6,245 |
| 2024-02-12 | $30.57 | $30.71 | $30.57 | $30.67 | $30.67 | 3,610 |
| 2024-02-09 | $30.53 | $30.59 | $30.53 | $30.59 | $30.59 | 2,229 |
| 2024-02-08 | $30.58 | $30.59 | $30.53 | $30.58 | $30.58 | 3,600 |
| 2024-02-07 | $30.64 | $30.66 | $30.61 | $30.63 | $30.63 | 11,108 |
| 2024-02-06 | $30.55 | $30.67 | $30.55 | $30.67 | $30.67 | 7,808 |
| 2024-02-05 | $30.65 | $30.65 | $30.47 | $30.51 | $30.51 | 8,997 |
| 2024-02-02 | $30.71 | $30.79 | $30.71 | $30.79 | $30.79 | 738 |
| 2024-02-01 | $30.84 | $30.99 | $30.83 | $30.99 | $30.99 | 2,667 |
| 2024-01-31 | $30.95 | $30.95 | $30.74 | $30.74 | $30.74 | 13,616 |
| 2024-01-30 | $30.81 | $30.85 | $30.74 | $30.84 | $30.84 | 12,330 |
| 2024-01-29 | $30.80 | $30.83 | $30.72 | $30.83 | $30.83 | 2,848 |
| 2024-01-26 | $30.72 | $30.73 | $30.70 | $30.72 | $30.72 | 12,740 |
| 2024-01-25 | $30.68 | $30.72 | $30.65 | $30.72 | $30.72 | 78,688 |
| 2024-01-24 | $30.61 | $30.62 | $30.50 | $30.50 | $30.50 | 4,547 |
| 2024-01-23 | $30.58 | $30.59 | $30.53 | $30.59 | $30.59 | 4,129 |
| 2024-01-22 | $30.71 | $30.71 | $30.61 | $30.64 | $30.64 | 6,981 |
| 2024-01-19 | $30.41 | $30.60 | $30.41 | $30.58 | $30.58 | 3,694 |
| 2024-01-18 | $30.50 | $30.50 | $30.42 | $30.46 | $30.46 | 1,625 |
| 2024-01-17 | $30.49 | $30.50 | $30.45 | $30.50 | $30.50 | 7,407 |
| 2024-01-16 | $30.75 | $30.76 | $30.63 | $30.63 | $30.63 | 7,030 |
| 2024-01-12 | $30.93 | $30.94 | $30.90 | $30.91 | $30.91 | 7,702 |
| 2024-01-11 | $30.85 | $30.89 | $30.78 | $30.89 | $30.89 | 18,021 |
| 2024-01-10 | $30.88 | $30.91 | $30.88 | $30.89 | $30.89 | 1,861 |
| 2024-01-09 | $30.84 | $30.90 | $30.84 | $30.88 | $30.88 | 2,412 |
| 2024-01-08 | $30.76 | $30.97 | $30.75 | $30.97 | $30.97 | 57,698 |
| 2024-01-05 | $30.86 | $30.92 | $30.74 | $30.80 | $30.80 | 8,218 |
| 2024-01-04 | $30.84 | $30.87 | $30.77 | $30.77 | $30.77 | 2,170 |
| 2024-01-03 | $30.94 | $30.94 | $30.77 | $30.87 | $30.87 | 34,028 |
| 2024-01-02 | $30.95 | $31.00 | $30.94 | $30.98 | $30.98 | 6,436 |
| 2023-12-29 | $31.10 | $31.10 | $31.04 | $31.04 | $31.04 | 7,275 |
| 2023-12-28 | $31.20 | $31.21 | $31.15 | $31.15 | $31.15 | 6,888 |
| 2023-12-27 | $31.10 | $31.22 | $31.10 | $31.19 | $31.19 | 8,249 |
| 2023-12-26 | $30.99 | $31.08 | $30.98 | $31.08 | $31.08 | 1,612 |
| 2023-12-22 | $31.06 | $31.08 | $30.95 | $30.95 | $30.95 | 3,211 |
| 2023-12-21 | $30.95 | $30.95 | $30.81 | $30.95 | $30.95 | 6,209 |
| 2023-12-20 | $30.98 | $31.00 | $30.76 | $30.79 | $30.79 | 7,901 |
| 2023-12-19 | $30.90 | $30.95 | $30.88 | $30.95 | $30.95 | 11,201 |
| 2023-12-18 | $31.31 | $31.31 | $31.15 | $31.17 | $30.76 | 3,036 |
| 2023-12-15 | $31.27 | $31.27 | $31.18 | $31.22 | $31.22 | 4,672 |
| 2023-12-14 | $31.27 | $31.39 | $31.27 | $31.39 | $31.39 | 55,384 |
| 2023-12-13 | $30.41 | $30.91 | $30.38 | $30.90 | $30.90 | 21,288 |
| 2023-12-12 | $30.28 | $30.37 | $30.28 | $30.34 | $30.34 | 17,452 |
| 2023-12-11 | $30.30 | $30.32 | $30.28 | $30.32 | $30.32 | 4,833 |
| 2023-12-08 | $30.29 | $30.31 | $30.27 | $30.31 | $30.31 | 1,870 |
| 2023-12-07 | $30.34 | $30.38 | $30.34 | $30.35 | $30.35 | 27,441 |
| 2023-12-06 | $30.43 | $30.44 | $30.28 | $30.30 | $30.30 | 48,180 |
| 2023-12-05 | $30.26 | $30.26 | $30.22 | $30.23 | $30.23 | 8,618 |
| 2023-12-04 | $30.18 | $30.24 | $30.17 | $30.24 | $30.24 | 5,537 |
| 2023-12-01 | $29.90 | $30.26 | $29.90 | $30.26 | $30.26 | 11,898 |
| 2023-11-30 | $29.83 | $29.89 | $29.81 | $29.87 | $29.87 | 58,794 |
| 2023-11-29 | $29.88 | $29.92 | $29.85 | $29.87 | $29.87 | 3,210 |
| 2023-11-28 | $29.71 | $29.74 | $29.71 | $29.72 | $29.72 | 1,383 |
| 2023-11-27 | $29.49 | $29.62 | $29.49 | $29.62 | $29.62 | 3,289 |
| 2023-11-24 | $29.54 | $29.55 | $29.54 | $29.55 | $29.55 | 152 |
| 2023-11-22 | $29.49 | $29.54 | $29.49 | $29.54 | $29.54 | 238 |
| 2023-11-21 | $29.51 | $29.51 | $29.47 | $29.49 | $29.49 | 1,183 |
| 2023-11-20 | $29.44 | $29.61 | $29.44 | $29.59 | $29.59 | 19,394 |
| 2023-11-17 | $29.47 | $29.48 | $29.46 | $29.47 | $29.47 | 1,644 |
| 2023-11-16 | $29.33 | $29.38 | $29.31 | $29.38 | $29.38 | 5,051 |
| 2023-11-15 | $29.39 | $29.40 | $29.35 | $29.37 | $29.37 | 17,136 |
| 2023-11-14 | $29.22 | $29.39 | $29.22 | $29.36 | $29.36 | 2,637 |
| 2023-11-13 | $28.75 | $28.75 | $28.72 | $28.72 | $28.72 | 1,895 |
| 2023-11-10 | $28.70 | $28.79 | $28.68 | $28.78 | $28.78 | 3,984 |
| 2023-11-09 | $28.90 | $28.90 | $28.63 | $28.63 | $28.63 | 26,321 |
| 2023-11-08 | $28.89 | $28.94 | $28.88 | $28.94 | $28.94 | 12,436 |
| 2023-11-07 | $28.85 | $28.91 | $28.85 | $28.88 | $28.88 | 2,373 |
| 2023-11-06 | $28.90 | $28.90 | $28.88 | $28.89 | $28.89 | 2,882 |
| 2023-11-03 | $29.10 | $29.11 | $29.05 | $29.05 | $29.05 | 61,096 |
| 2023-11-02 | $28.68 | $28.77 | $28.63 | $28.75 | $28.75 | 6,081 |
| 2023-11-01 | $28.10 | $28.25 | $28.10 | $28.25 | $28.25 | 1,026 |
| 2023-10-31 | $27.95 | $28.01 | $27.95 | $28.01 | $28.01 | 1,358 |
| 2023-10-30 | $27.82 | $27.91 | $27.82 | $27.91 | $27.91 | 542 |
| 2023-10-27 | $28.04 | $28.04 | $27.78 | $27.78 | $27.78 | 2,192 |
| 2023-10-26 | $27.91 | $28.00 | $27.91 | $27.97 | $27.97 | 3,677 |
| 2023-10-25 | $27.87 | $27.88 | $27.83 | $27.86 | $27.86 | 10,781 |
| 2023-10-24 | $28.08 | $28.11 | $28.05 | $28.11 | $28.11 | 751 |
| 2023-10-23 | $27.85 | $28.06 | $27.85 | $27.93 | $27.93 | 3,603 |
| 2023-10-20 | $28.00 | $28.01 | $27.95 | $27.95 | $27.95 | 2,747 |
| 2023-10-19 | $28.20 | $28.20 | $28.02 | $28.02 | $28.02 | 772 |
| 2023-10-18 | $28.29 | $28.29 | $28.23 | $28.25 | $28.25 | 4,223 |
| 2023-10-17 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 175 |
| 2023-10-16 | $28.46 | $28.57 | $28.46 | $28.57 | $28.57 | 3,073 |
| 2023-10-13 | $28.56 | $28.56 | $28.45 | $28.51 | $28.51 | 2,583 |
| 2023-10-12 | $28.57 | $28.57 | $28.41 | $28.45 | $28.45 | 2,248 |
| 2023-10-11 | $28.72 | $28.74 | $28.62 | $28.74 | $28.74 | 2,116 |
| 2023-10-10 | $28.40 | $28.62 | $28.40 | $28.56 | $28.56 | 5,142 |
| 2023-10-09 | $28.17 | $28.41 | $28.17 | $28.41 | $28.41 | 24,436 |
| 2023-10-06 | $28.00 | $28.25 | $27.90 | $28.18 | $28.18 | 5,022 |
| 2023-10-05 | $28.11 | $28.15 | $28.10 | $28.15 | $28.15 | 265 |
| 2023-10-04 | $28.21 | $28.21 | $28.17 | $28.20 | $28.20 | 1,252 |
| 2023-10-03 | $28.35 | $28.35 | $28.07 | $28.10 | $28.10 | 8,193 |
| 2023-10-02 | $28.62 | $28.62 | $28.41 | $28.45 | $28.45 | 1,845 |
| 2023-09-29 | $28.97 | $28.97 | $28.80 | $28.80 | $28.80 | 774 |
| 2023-09-28 | $28.70 | $28.80 | $28.70 | $28.80 | $28.80 | 2,626 |
| 2023-09-27 | $28.84 | $28.84 | $28.65 | $28.71 | $28.71 | 10,375 |
| 2023-09-26 | $29.05 | $29.05 | $28.79 | $28.79 | $28.79 | 11,262 |
| 2023-09-25 | $29.09 | $29.10 | $29.03 | $29.07 | $29.07 | 12,843 |
| 2023-09-22 | $29.30 | $29.30 | $29.19 | $29.19 | $29.19 | 3,783 |
| 2023-09-21 | $29.34 | $29.34 | $29.15 | $29.15 | $29.15 | 994 |
| 2023-09-20 | $29.77 | $29.77 | $29.59 | $29.59 | $29.59 | 1,542 |
| 2023-09-19 | $29.59 | $29.61 | $29.59 | $29.61 | $29.61 | 938 |
| 2023-09-18 | $30.06 | $30.06 | $29.99 | $30.01 | $29.67 | 1,008 |
| 2023-09-15 | $30.02 | $30.06 | $30.02 | $30.03 | $29.69 | 3,060 |
| 2023-09-14 | $30.11 | $30.13 | $30.09 | $30.12 | $29.78 | 5,183 |
| 2023-09-13 | $29.95 | $29.99 | $29.94 | $29.95 | $29.61 | 9,605 |
| 2023-09-12 | $30.00 | $30.00 | $29.92 | $29.99 | $29.65 | 5,766 |
| 2023-09-11 | $29.98 | $29.98 | $29.94 | $29.96 | $29.62 | 5,090 |
| 2023-09-08 | $29.95 | $29.95 | $29.89 | $29.92 | $29.57 | 3,330 |
| 2023-09-07 | $29.88 | $29.88 | $29.78 | $29.88 | $29.54 | 19,488 |
| 2023-09-06 | $29.84 | $29.85 | $29.81 | $29.82 | $29.48 | 2,499 |
| 2023-09-05 | $30.02 | $30.02 | $29.95 | $29.95 | $29.61 | 898 |
| 2023-09-01 | $30.34 | $30.34 | $30.16 | $30.22 | $29.87 | 4,005 |
| 2023-08-31 | $30.35 | $30.35 | $30.25 | $30.25 | $29.90 | 2,268 |
| 2023-08-30 | $30.33 | $30.33 | $30.26 | $30.26 | $29.92 | 2,768 |
| 2023-08-29 | $29.95 | $30.26 | $29.95 | $30.26 | $29.91 | 4,337 |
| 2023-08-28 | $29.91 | $30.01 | $29.91 | $30.01 | $29.67 | 12,168 |
| 2023-08-25 | $29.87 | $29.89 | $29.81 | $29.86 | $29.86 | 4,736 |
| 2023-08-24 | $29.92 | $29.93 | $29.79 | $29.79 | $29.79 | 7,172 |
| 2023-08-23 | $29.74 | $29.91 | $29.74 | $29.91 | $29.91 | 2,387 |
| 2023-08-22 | $29.59 | $29.61 | $29.58 | $29.59 | $29.59 | 9,648 |
| 2023-08-21 | $29.72 | $29.72 | $29.56 | $29.61 | $29.61 | 2,186 |
| 2023-08-18 | $29.64 | $29.74 | $29.64 | $29.70 | $29.70 | 2,054 |
| 2023-08-17 | $29.87 | $29.87 | $29.67 | $29.67 | $29.67 | 11,973 |
| 2023-08-16 | $29.92 | $29.94 | $29.79 | $29.79 | $29.79 | 2,045 |
| 2023-08-15 | $30.00 | $30.00 | $29.90 | $29.90 | $29.90 | 1,786 |
| 2023-08-14 | $30.15 | $30.15 | $30.11 | $30.13 | $30.13 | 1,445 |
| 2023-08-11 | $30.19 | $30.30 | $30.19 | $30.23 | $30.23 | 2,411 |
| 2023-08-10 | $30.47 | $30.50 | $30.24 | $30.27 | $30.27 | 13,476 |
| 2023-08-09 | $30.35 | $30.37 | $30.30 | $30.31 | $30.31 | 5,496 |
| 2023-08-08 | $30.19 | $30.30 | $30.19 | $30.30 | $30.30 | 1,061 |
| 2023-08-07 | $30.30 | $30.33 | $30.30 | $30.33 | $30.33 | 3,415 |
| 2023-08-04 | $30.40 | $30.43 | $30.25 | $30.26 | $30.26 | 5,962 |
| 2023-08-03 | $30.19 | $30.19 | $30.13 | $30.13 | $30.13 | 11,811 |
| 2023-08-02 | $30.39 | $30.39 | $30.33 | $30.36 | $30.36 | 5,171 |
| 2023-08-01 | $30.78 | $30.78 | $30.58 | $30.60 | $30.60 | 6,176 |
| 2023-07-31 | $30.87 | $30.88 | $30.84 | $30.86 | $30.86 | 1,160 |
| 2023-07-28 | $30.87 | $30.88 | $30.81 | $30.82 | $30.82 | 5,040 |
| 2023-07-27 | $30.98 | $30.98 | $30.66 | $30.69 | $30.69 | 4,840 |
| 2023-07-26 | $30.92 | $30.97 | $30.92 | $30.96 | $30.96 | 1,868 |
| 2023-07-25 | $30.87 | $30.88 | $30.82 | $30.82 | $30.82 | 7,944 |
| 2023-07-24 | $30.93 | $30.93 | $30.87 | $30.87 | $30.87 | 1,320 |
| 2023-07-21 | $30.87 | $30.89 | $30.84 | $30.84 | $30.84 | 1,423 |
| 2023-07-20 | $30.81 | $30.83 | $30.77 | $30.83 | $30.83 | 6,478 |
| 2023-07-19 | $30.79 | $30.92 | $30.79 | $30.92 | $30.92 | 29,588 |
| 2023-07-18 | $30.79 | $30.80 | $30.72 | $30.76 | $30.76 | 2,405 |
| 2023-07-17 | $30.60 | $30.68 | $30.60 | $30.65 | $30.65 | 2,299 |
| 2023-07-14 | $30.80 | $30.80 | $30.67 | $30.67 | $30.67 | 2,959 |
| 2023-07-13 | $30.78 | $30.86 | $30.77 | $30.84 | $30.84 | 3,668 |
| 2023-07-12 | $30.51 | $30.62 | $30.51 | $30.60 | $30.60 | 10,071 |
| 2023-07-11 | $30.21 | $30.34 | $30.21 | $30.34 | $30.34 | 282 |
| 2023-07-10 | $30.10 | $30.11 | $30.06 | $30.11 | $30.11 | 2,847 |
| 2023-07-07 | $30.07 | $30.13 | $30.01 | $30.01 | $30.01 | 1,600 |
| 2023-07-06 | $30.14 | $30.14 | $29.88 | $29.94 | $29.94 | 2,940 |
| 2023-07-05 | $30.29 | $30.30 | $30.25 | $30.25 | $30.25 | 5,268 |
| 2023-07-03 | $30.39 | $30.40 | $30.39 | $30.39 | $30.39 | 508 |
| 2023-06-30 | $30.25 | $30.30 | $30.22 | $30.30 | $30.30 | 3,248 |
| 2023-06-29 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 115 |
| 2023-06-28 | $30.06 | $30.16 | $30.06 | $30.15 | $30.15 | 3,460 |
| 2023-06-27 | $30.05 | $30.16 | $30.05 | $30.14 | $30.14 | 11,145 |
| 2023-06-26 | $29.93 | $30.02 | $29.93 | $29.99 | $29.99 | 3,737 |
| 2023-06-23 | $30.00 | $30.00 | $29.84 | $29.84 | $29.84 | 1,540 |
| 2023-06-22 | $30.06 | $30.06 | $29.99 | $29.99 | $29.99 | 1,915 |
| 2023-06-21 | $30.12 | $30.20 | $30.12 | $30.20 | $30.20 | 2,210 |
| 2023-06-20 | $30.19 | $30.22 | $30.17 | $30.17 | $30.17 | 3,845 |
| 2023-06-16 | $30.74 | $30.75 | $30.74 | $30.74 | $30.74 | 520 |
| 2023-06-15 | $30.54 | $30.76 | $30.54 | $30.76 | $30.76 | 2,885 |
| 2023-06-14 | $30.63 | $30.64 | $30.54 | $30.54 | $30.54 | 864 |
| 2023-06-13 | $30.54 | $30.54 | $30.49 | $30.51 | $30.51 | 7,948 |
| 2023-06-12 | $30.38 | $30.44 | $30.38 | $30.44 | $30.44 | 693 |
| 2023-06-09 | $30.44 | $30.45 | $30.40 | $30.41 | $30.41 | 3,056 |
| 2023-06-08 | $30.33 | $30.45 | $30.33 | $30.45 | $30.45 | 1,286 |
| 2023-06-07 | $30.41 | $30.41 | $30.29 | $30.33 | $30.33 | 2,952 |
| 2023-06-06 | $30.15 | $30.34 | $30.15 | $30.34 | $30.34 | 1,474 |
| 2023-06-05 | $30.18 | $30.19 | $30.17 | $30.17 | $30.17 | 841 |
| 2023-06-02 | $30.02 | $30.24 | $30.02 | $30.23 | $30.23 | 2,820 |
| 2023-06-01 | $29.85 | $30.00 | $29.85 | $29.99 | $29.99 | 4,725 |
| 2023-05-31 | $29.71 | $29.83 | $29.71 | $29.83 | $29.83 | 4,760 |
| 2023-05-30 | $29.77 | $29.87 | $29.77 | $29.87 | $29.87 | 2,653 |
| 2023-05-26 | $29.60 | $29.78 | $29.58 | $29.78 | $29.78 | 20,401 |
| 2023-05-25 | $29.53 | $29.56 | $29.53 | $29.56 | $29.56 | 2,974 |
| 2023-05-24 | $29.76 | $29.79 | $29.73 | $29.73 | $29.73 | 17,053 |
| 2023-05-23 | $29.88 | $30.03 | $29.88 | $29.91 | $29.91 | 10,571 |
| 2023-05-22 | $30.05 | $30.05 | $30.00 | $30.02 | $30.02 | 3,650 |
| 2023-05-19 | $29.96 | $30.01 | $29.95 | $29.96 | $29.96 | 3,226 |
| 2023-05-18 | $29.94 | $30.00 | $29.93 | $30.00 | $30.00 | 4,717 |
| 2023-05-17 | $29.92 | $30.04 | $29.92 | $30.04 | $30.04 | 1,638 |
| 2023-05-16 | $30.00 | $30.00 | $29.89 | $29.89 | $29.89 | 4,177 |
| 2023-05-15 | $30.11 | $30.15 | $30.11 | $30.13 | $30.13 | 2,568 |
| 2023-05-12 | $30.19 | $30.19 | $30.07 | $30.09 | $30.09 | 1,428 |
| 2023-05-11 | $30.15 | $30.15 | $30.13 | $30.15 | $30.15 | 1,230 |
| 2023-05-10 | $30.27 | $30.30 | $30.18 | $30.27 | $30.27 | 6,762 |
| 2023-05-09 | $30.16 | $30.19 | $30.13 | $30.17 | $30.17 | 6,249 |
| 2023-05-08 | $30.35 | $30.35 | $30.22 | $30.25 | $30.25 | 1,411 |
| 2023-05-05 | $30.23 | $30.32 | $30.23 | $30.32 | $30.32 | 443 |
| 2023-05-04 | $30.10 | $30.10 | $30.06 | $30.09 | $30.09 | 3,233 |
| 2023-05-03 | $30.32 | $30.34 | $30.19 | $30.19 | $30.19 | 3,082 |
| 2023-05-02 | $30.21 | $30.22 | $30.20 | $30.22 | $30.22 | 2,073 |
| 2023-05-01 | $30.46 | $30.47 | $30.36 | $30.36 | $30.36 | 118,995 |
| 2023-04-28 | $30.59 | $30.61 | $30.57 | $30.59 | $30.59 | 33,426 |
| 2023-04-27 | $30.26 | $30.40 | $30.26 | $30.40 | $30.40 | 195 |
| 2023-04-26 | $30.40 | $30.40 | $30.20 | $30.23 | $30.23 | 1,753 |
| 2023-04-25 | $30.50 | $30.50 | $30.37 | $30.37 | $30.37 | 4,734 |
| 2023-04-24 | $30.45 | $30.52 | $30.43 | $30.51 | $30.51 | 6,048 |
| 2023-04-21 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 362 |
| 2023-04-20 | $30.41 | $30.45 | $30.39 | $30.41 | $30.41 | 5,127 |
| 2023-04-19 | $30.42 | $30.46 | $30.36 | $30.44 | $30.44 | 6,301 |
| 2023-04-18 | $30.47 | $30.51 | $30.41 | $30.45 | $30.45 | 2,808 |
| 2023-04-17 | $30.40 | $30.45 | $30.35 | $30.45 | $30.45 | 3,881 |
| 2023-04-14 | $30.36 | $30.43 | $30.36 | $30.43 | $30.43 | 2,600 |
| 2023-04-13 | $30.58 | $30.61 | $30.55 | $30.59 | $30.59 | 3,489 |
| 2023-04-12 | $30.70 | $30.70 | $30.50 | $30.50 | $30.50 | 5,464 |
| 2023-04-11 | $30.52 | $30.54 | $30.45 | $30.50 | $30.50 | 4,319 |
| 2023-04-10 | $30.33 | $30.40 | $30.29 | $30.40 | $30.40 | 2,732 |
| 2023-04-06 | $30.51 | $30.51 | $30.50 | $30.50 | $30.50 | 225 |
| 2023-04-05 | $30.42 | $30.42 | $30.40 | $30.42 | $30.42 | 1,200 |
| 2023-04-04 | $30.36 | $30.39 | $30.36 | $30.38 | $30.38 | 2,282 |
| 2023-04-03 | $30.33 | $30.45 | $30.31 | $30.39 | $30.39 | 4,571 |
| 2023-03-31 | $30.23 | $30.33 | $30.23 | $30.33 | $30.33 | 1,549 |
| 2023-03-30 | $30.12 | $30.12 | $30.02 | $30.09 | $30.09 | 4,888 |
| 2023-03-29 | $29.84 | $29.94 | $29.84 | $29.94 | $29.94 | 3,354 |
| 2023-03-28 | $29.68 | $29.72 | $29.65 | $29.72 | $29.72 | 8,146 |
| 2023-03-27 | $29.72 | $29.72 | $29.66 | $29.66 | $29.66 | 41,964 |
| 2023-03-24 | $29.52 | $29.65 | $29.51 | $29.64 | $29.64 | 8,860 |
| 2023-03-23 | $29.78 | $29.80 | $29.52 | $29.53 | $29.53 | 4,955 |
| 2023-03-22 | $29.72 | $29.72 | $29.65 | $29.65 | $29.65 | 906 |
| 2023-03-21 | $29.63 | $29.71 | $29.63 | $29.71 | $29.71 | 5,914 |
| 2023-03-20 | $29.85 | $29.90 | $29.78 | $29.79 | $29.55 | 12,140 |
| 2023-03-17 | $29.81 | $29.81 | $29.74 | $29.74 | $29.74 | 1,920 |
| 2023-03-16 | $29.83 | $29.92 | $29.82 | $29.90 | $29.90 | 1,100 |
| 2023-03-15 | $29.73 | $29.74 | $29.73 | $29.74 | $29.74 | 304 |
| 2023-03-14 | $29.97 | $30.09 | $29.93 | $29.93 | $29.93 | 1,909 |
| 2023-03-13 | $29.84 | $30.04 | $29.82 | $29.82 | $29.82 | 1,862 |
| 2023-03-10 | $30.07 | $30.17 | $29.90 | $29.99 | $29.99 | 4,967 |
| 2023-03-09 | $30.35 | $30.35 | $30.03 | $30.06 | $30.06 | 12,225 |
| 2023-03-08 | $30.34 | $30.39 | $30.25 | $30.25 | $30.25 | 4,046 |
| 2023-03-07 | $30.34 | $30.34 | $30.24 | $30.25 | $30.25 | 3,161 |
| 2023-03-06 | $30.58 | $30.61 | $30.48 | $30.49 | $30.49 | 10,507 |
| 2023-03-03 | $30.46 | $30.62 | $30.46 | $30.52 | $30.52 | 9,537 |
| 2023-03-02 | $30.10 | $30.20 | $30.10 | $30.20 | $30.20 | 1,210 |
| 2023-03-01 | $30.27 | $30.27 | $30.22 | $30.22 | $30.22 | 5,081 |
| 2023-02-28 | $30.40 | $30.40 | $30.29 | $30.29 | $30.29 | 7,609 |
| 2023-02-27 | $30.48 | $30.48 | $30.35 | $30.37 | $30.37 | 27,616 |
| 2023-02-24 | $30.32 | $30.32 | $30.25 | $30.28 | $30.28 | 9,145 |
| 2023-02-23 | $30.52 | $30.57 | $30.39 | $30.53 | $30.53 | 38,921 |
| 2023-02-22 | $30.40 | $30.45 | $30.36 | $30.36 | $30.36 | 1,020 |
| 2023-02-21 | $30.63 | $30.63 | $30.31 | $30.31 | $30.31 | 8,350 |
| 2023-02-17 | $30.61 | $30.79 | $30.61 | $30.76 | $30.76 | 7,394 |
| 2023-02-16 | $30.78 | $30.83 | $30.64 | $30.71 | $30.71 | 34,535 |
| 2023-02-15 | $30.85 | $30.89 | $30.80 | $30.89 | $30.89 | 10,595 |
| 2023-02-14 | $31.03 | $31.03 | $30.83 | $30.97 | $30.97 | 965 |
| 2023-02-13 | $30.89 | $31.03 | $30.89 | $31.01 | $31.01 | 16,608 |
| 2023-02-10 | $30.85 | $30.85 | $30.80 | $30.85 | $30.85 | 35,824 |
| 2023-02-09 | $31.19 | $31.19 | $30.92 | $30.93 | $30.93 | 52,564 |
| 2023-02-08 | $31.10 | $31.10 | $31.05 | $31.09 | $31.09 | 5,948 |
| 2023-02-07 | $31.00 | $31.22 | $30.99 | $31.15 | $31.15 | 62,199 |
| 2023-02-06 | $31.18 | $31.18 | $31.06 | $31.11 | $31.11 | 3,980 |
| 2023-02-03 | $31.49 | $31.52 | $31.35 | $31.36 | $31.36 | 65,350 |
| 2023-02-02 | $31.73 | $31.80 | $31.66 | $31.74 | $31.74 | 7,524 |
| 2023-02-01 | $31.38 | $31.68 | $31.30 | $31.59 | $31.59 | 15,154 |
| 2023-01-31 | $31.12 | $31.31 | $31.12 | $31.31 | $31.31 | 8,762 |
| 2023-01-30 | $31.24 | $31.24 | $31.13 | $31.14 | $31.14 | 6,203 |
| 2023-01-27 | $31.23 | $31.34 | $31.22 | $31.29 | $31.29 | 6,192 |
| 2023-01-26 | $31.21 | $31.29 | $31.17 | $31.29 | $31.29 | 2,595 |
| 2023-01-25 | $31.22 | $31.25 | $31.13 | $31.24 | $31.24 | 32,632 |
| 2023-01-24 | $31.10 | $31.24 | $31.02 | $31.19 | $31.19 | 6,994 |
| 2023-01-23 | $31.04 | $31.16 | $31.04 | $31.10 | $31.10 | 62,817 |
| 2023-01-20 | $30.88 | $31.06 | $30.88 | $31.05 | $31.05 | 89,364 |
| 2023-01-19 | $30.99 | $31.01 | $30.89 | $30.96 | $30.96 | 8,374 |
| 2023-01-18 | $31.29 | $31.29 | $31.01 | $31.01 | $31.01 | 5,120 |
| 2023-01-17 | $31.03 | $31.09 | $30.99 | $31.01 | $31.01 | 48,273 |
| 2023-01-13 | $30.97 | $31.02 | $30.94 | $31.00 | $31.00 | 6,233 |
| 2023-01-12 | $30.75 | $31.05 | $30.72 | $31.01 | $31.01 | 22,958 |
| 2023-01-11 | $30.61 | $30.72 | $30.61 | $30.72 | $30.72 | 4,176 |
| 2023-01-10 | $30.38 | $30.46 | $30.35 | $30.44 | $30.44 | 12,888 |
| 2023-01-09 | $30.48 | $30.59 | $30.47 | $30.47 | $30.47 | 26,204 |
| 2023-01-06 | $29.98 | $30.38 | $29.96 | $30.36 | $30.36 | 56,206 |
| 2023-01-05 | $29.79 | $29.90 | $29.79 | $29.88 | $29.88 | 6,170 |
| 2023-01-04 | $29.93 | $29.98 | $29.83 | $29.96 | $29.96 | 23,539 |
| 2023-01-03 | $29.80 | $29.80 | $29.53 | $29.61 | $29.61 | 31,332 |
| 2022-12-30 | $29.46 | $29.54 | $29.44 | $29.49 | $29.49 | 25,717 |
| 2022-12-29 | $29.54 | $29.67 | $29.54 | $29.63 | $29.63 | 9,921 |
| 2022-12-28 | $29.65 | $29.65 | $29.33 | $29.33 | $29.33 | 31,708 |
| 2022-12-27 | $29.65 | $29.72 | $29.64 | $29.66 | $29.66 | 10,973 |
| 2022-12-23 | $29.78 | $29.78 | $29.66 | $29.76 | $29.76 | 8,481 |
| 2022-12-22 | $29.72 | $29.73 | $29.55 | $29.73 | $29.73 | 6,916 |
| 2022-12-21 | $29.78 | $29.83 | $29.78 | $29.82 | $29.82 | 24,123 |
| 2022-12-20 | $29.60 | $29.60 | $29.49 | $29.59 | $29.59 | 93,747 |
| 2022-12-19 | $30.26 | $30.27 | $30.10 | $30.14 | $29.61 | 67,814 |
| 2022-12-16 | $30.32 | $30.36 | $30.21 | $30.31 | $29.78 | 46,165 |
| 2022-12-15 | $30.55 | $30.55 | $30.46 | $30.49 | $29.95 | 6,763 |
| 2022-12-14 | $30.87 | $30.87 | $30.69 | $30.79 | $30.25 | 31,740 |
| 2022-12-13 | $30.78 | $30.79 | $30.76 | $30.79 | $30.79 | 1,840 |
| 2022-12-12 | $30.48 | $30.53 | $30.41 | $30.53 | $30.53 | 50,117 |
| 2022-12-09 | $30.55 | $30.59 | $30.41 | $30.41 | $30.41 | 117,883 |
| 2022-12-08 | $30.60 | $30.63 | $30.53 | $30.55 | $30.55 | 20,243 |
| 2022-12-07 | $30.52 | $30.60 | $30.48 | $30.53 | $30.53 | 29,426 |
| 2022-12-06 | $30.55 | $30.55 | $30.36 | $30.40 | $30.40 | 4,057 |
| 2022-12-05 | $30.76 | $30.76 | $30.43 | $30.46 | $30.46 | 48,231 |
| 2022-12-02 | $30.64 | $30.80 | $30.62 | $30.79 | $30.79 | 57,182 |
| 2022-12-01 | $30.78 | $30.78 | $30.71 | $30.78 | $30.78 | 4,098 |
| 2022-11-30 | $30.25 | $30.56 | $30.19 | $30.56 | $30.56 | 52,705 |
| 2022-11-29 | $30.10 | $30.26 | $30.10 | $30.23 | $30.23 | 26,811 |
| 2022-11-28 | $30.27 | $30.45 | $30.18 | $30.18 | $30.18 | 12,965 |
| 2022-11-25 | $30.43 | $30.43 | $30.42 | $30.42 | $30.42 | 1,837 |
| 2022-11-23 | $30.22 | $30.36 | $30.22 | $30.34 | $30.34 | 2,955 |
| 2022-11-22 | $30.08 | $30.17 | $30.08 | $30.17 | $30.17 | 8,283 |
| 2022-11-21 | $29.96 | $29.97 | $29.92 | $29.93 | $29.93 | 6,991 |
| 2022-11-18 | $29.99 | $30.02 | $29.90 | $29.96 | $29.96 | 20,305 |
| 2022-11-17 | $29.74 | $29.89 | $29.74 | $29.88 | $29.88 | 2,200 |
| 2022-11-16 | $29.98 | $30.07 | $29.97 | $30.03 | $30.03 | 5,137 |
| 2022-11-15 | $30.15 | $30.15 | $30.01 | $30.05 | $30.05 | 20,046 |
| 2022-11-14 | $30.00 | $30.00 | $29.83 | $29.83 | $29.83 | 16,599 |
| 2022-11-11 | $29.92 | $30.12 | $29.90 | $30.08 | $30.08 | 77,384 |
| 2022-11-10 | $29.54 | $29.94 | $29.54 | $29.94 | $29.94 | 67,616 |
| 2022-11-09 | $28.99 | $29.12 | $28.90 | $28.93 | $28.93 | 3,079 |
| 2022-11-08 | $29.01 | $29.19 | $29.01 | $29.12 | $29.12 | 9,924 |
| 2022-11-07 | $28.99 | $28.99 | $28.89 | $28.96 | $28.96 | 15,249 |
| 2022-11-04 | $28.86 | $29.01 | $28.80 | $28.96 | $28.96 | 887 |
| 2022-11-03 | $28.59 | $28.67 | $28.45 | $28.61 | $28.61 | 30,602 |
| 2022-11-02 | $28.92 | $29.17 | $28.75 | $28.75 | $28.75 | 25,332 |
| 2022-11-01 | $28.95 | $29.03 | $28.95 | $29.03 | $29.03 | 71,467 |
| 2022-10-31 | $28.93 | $28.93 | $28.87 | $28.88 | $28.88 | 2,234 |
| 2022-10-28 | $28.93 | $29.07 | $28.93 | $29.07 | $29.07 | 8,042 |
| 2022-10-27 | $28.94 | $28.94 | $28.83 | $28.83 | $28.83 | 3,985 |
| 2022-10-26 | $28.71 | $28.87 | $28.71 | $28.78 | $28.78 | 3,873 |
| 2022-10-25 | $28.36 | $28.62 | $28.33 | $28.62 | $28.62 | 8,775 |
| 2022-10-24 | $28.14 | $28.21 | $28.14 | $28.17 | $28.17 | 10,514 |
| 2022-10-21 | $27.98 | $28.21 | $27.93 | $28.19 | $28.19 | 19,392 |
| 2022-10-20 | $28.30 | $28.30 | $27.97 | $28.01 | $28.01 | 11,758 |
| 2022-10-19 | $28.32 | $28.32 | $28.11 | $28.19 | $28.19 | 14,100 |
| 2022-10-18 | $28.42 | $28.46 | $28.40 | $28.44 | $28.44 | 54,010 |
| 2022-10-17 | $28.22 | $28.37 | $28.22 | $28.29 | $28.29 | 3,444 |
| 2022-10-14 | $28.27 | $28.27 | $27.96 | $27.96 | $27.96 | 7,795 |
| 2022-10-13 | $27.87 | $28.26 | $27.85 | $28.25 | $28.25 | 7,144 |
| 2022-10-12 | $28.02 | $28.03 | $28.00 | $28.00 | $28.00 | 750 |
| 2022-10-11 | $28.06 | $28.16 | $28.06 | $28.15 | $28.15 | 80,345 |
| 2022-10-10 | $28.13 | $28.13 | $28.06 | $28.07 | $28.07 | 1,274 |
| 2022-10-07 | $28.38 | $28.40 | $28.30 | $28.30 | $28.30 | 6,388 |
| 2022-10-06 | $28.80 | $28.80 | $28.58 | $28.59 | $28.59 | 17,694 |
| 2022-10-05 | $28.80 | $28.90 | $28.66 | $28.83 | $28.83 | 3,949 |
| 2022-10-04 | $28.79 | $29.11 | $28.79 | $29.11 | $29.11 | 2,478 |
| 2022-10-03 | $28.42 | $28.64 | $28.42 | $28.60 | $28.60 | 237,091 |
| 2022-09-30 | $28.45 | $28.45 | $28.22 | $28.22 | $28.22 | 2,743 |
| 2022-09-29 | $28.35 | $28.38 | $28.27 | $28.38 | $28.38 | 5,573 |
| 2022-09-28 | $28.47 | $28.78 | $28.47 | $28.76 | $28.76 | 10,705 |
| 2022-09-27 | $28.45 | $28.45 | $28.30 | $28.31 | $28.31 | 38,403 |
| 2022-09-26 | $28.87 | $28.88 | $28.50 | $28.57 | $28.57 | 9,112 |
| 2022-09-23 | $29.32 | $29.32 | $28.98 | $29.02 | $29.02 | 4,621 |
| 2022-09-22 | $29.50 | $29.50 | $29.44 | $29.46 | $29.46 | 28,710 |
| 2022-09-21 | $29.85 | $29.87 | $29.73 | $29.73 | $29.73 | 13,010 |
| 2022-09-20 | $29.97 | $29.97 | $29.78 | $29.80 | $29.80 | 3,569 |
| 2022-09-19 | $30.25 | $30.47 | $30.25 | $30.47 | $30.12 | 2,269 |
| 2022-09-16 | $30.40 | $30.40 | $30.29 | $30.39 | $30.04 | 7,249 |
| 2022-09-15 | $30.59 | $30.59 | $30.49 | $30.49 | $30.14 | 5,003 |
| 2022-09-14 | $30.50 | $30.66 | $30.50 | $30.64 | $30.29 | 3,936 |
| 2022-09-13 | $30.86 | $30.86 | $30.58 | $30.59 | $30.24 | 9,504 |
| 2022-09-12 | $31.15 | $31.20 | $31.12 | $31.12 | $30.77 | 5,400 |
| 2022-09-09 | $30.89 | $30.99 | $30.89 | $30.99 | $30.64 | 2,189 |
| 2022-09-08 | $30.69 | $30.79 | $30.69 | $30.71 | $30.71 | 8,108 |
| 2022-09-07 | $30.42 | $30.79 | $30.42 | $30.79 | $30.79 | 1,555 |
| 2022-09-06 | $30.47 | $30.48 | $30.46 | $30.46 | $30.46 | 1,753 |
| 2022-09-02 | $30.84 | $30.84 | $30.66 | $30.70 | $30.70 | 9,389 |
| 2022-09-01 | $30.71 | $30.73 | $30.56 | $30.73 | $30.73 | 23,141 |
| 2022-08-31 | $31.06 | $31.06 | $30.93 | $30.93 | $30.93 | 6,593 |
| 2022-08-30 | $31.13 | $31.15 | $31.07 | $31.11 | $31.11 | 5,313 |
| 2022-08-29 | $31.22 | $31.31 | $31.21 | $31.28 | $31.28 | 31,897 |
| 2022-08-26 | $31.57 | $31.61 | $31.33 | $31.33 | $31.33 | 26,923 |
| 2022-08-25 | $31.33 | $31.63 | $31.32 | $31.63 | $31.63 | 26,789 |
| 2022-08-24 | $31.31 | $31.37 | $31.31 | $31.36 | $31.36 | 5,309 |
| 2022-08-23 | $31.48 | $31.48 | $31.35 | $31.35 | $31.35 | 32,686 |
| 2022-08-22 | $31.45 | $31.45 | $31.35 | $31.35 | $31.35 | 7,259 |
| 2022-08-19 | $31.72 | $31.72 | $31.64 | $31.68 | $31.68 | 4,013 |
| 2022-08-18 | $31.97 | $32.01 | $31.95 | $31.95 | $31.95 | 65,091 |
| 2022-08-17 | $32.12 | $32.12 | $31.98 | $31.98 | $31.98 | 52,098 |
| 2022-08-16 | $32.12 | $32.23 | $32.12 | $32.23 | $32.23 | 14,326 |
| 2022-08-15 | $32.19 | $32.24 | $32.18 | $32.19 | $32.19 | 6,101 |
| 2022-08-12 | $32.09 | $32.27 | $32.09 | $32.27 | $32.27 | 4,204 |
| 2022-08-11 | $32.16 | $32.20 | $32.05 | $32.05 | $32.05 | 22,207 |
| 2022-08-10 | $32.06 | $32.19 | $32.06 | $32.15 | $32.15 | 11,465 |
| 2022-08-09 | $31.92 | $31.93 | $31.87 | $31.88 | $31.88 | 64,100 |
| 2022-08-08 | $31.98 | $32.00 | $31.92 | $31.93 | $31.93 | 15,202 |
| 2022-08-05 | $31.55 | $31.72 | $31.55 | $31.72 | $31.72 | 859 |
| 2022-08-04 | $31.83 | $31.89 | $31.83 | $31.84 | $31.84 | 48,863 |
| 2022-08-03 | $31.68 | $31.86 | $31.68 | $31.80 | $31.80 | 2,610 |
| 2022-08-02 | $31.84 | $31.84 | $31.60 | $31.60 | $31.60 | 7,943 |
| 2022-08-01 | $31.91 | $31.94 | $31.86 | $31.93 | $31.93 | 2,256 |
| 2022-07-29 | $31.64 | $31.84 | $31.64 | $31.79 | $31.79 | 2,828 |
| 2022-07-28 | $31.61 | $31.70 | $31.60 | $31.70 | $31.70 | 7,287 |
| 2022-07-27 | $31.25 | $31.51 | $31.25 | $31.46 | $31.46 | 3,649 |
| 2022-07-26 | $31.42 | $31.42 | $31.26 | $31.26 | $31.26 | 4,668 |
| 2022-07-25 | $31.28 | $31.33 | $31.28 | $31.33 | $31.33 | 8,942 |
| 2022-07-22 | $31.33 | $31.36 | $31.19 | $31.24 | $31.24 | 3,461 |
| 2022-07-21 | $31.07 | $31.15 | $31.07 | $31.15 | $31.15 | 7,688 |
| 2022-07-20 | $31.04 | $31.07 | $30.99 | $31.02 | $31.02 | 9,502 |
| 2022-07-19 | $31.03 | $31.09 | $31.02 | $31.09 | $31.09 | 6,266 |
| 2022-07-18 | $30.83 | $30.86 | $30.72 | $30.75 | $30.75 | 11,008 |
| 2022-07-15 | $30.78 | $30.80 | $30.76 | $30.78 | $30.78 | 4,004 |
| 2022-07-14 | $30.48 | $30.56 | $30.46 | $30.54 | $30.54 | 4,439 |
| 2022-07-13 | $30.57 | $30.77 | $30.57 | $30.74 | $30.74 | 4,109 |
| 2022-07-12 | $30.72 | $30.78 | $30.64 | $30.69 | $30.69 | 5,580 |
| 2022-07-11 | $30.67 | $30.67 | $30.61 | $30.64 | $30.64 | 917 |
| 2022-07-08 | $30.69 | $30.74 | $30.65 | $30.71 | $30.71 | 14,637 |
| 2022-07-07 | $30.78 | $30.78 | $30.75 | $30.75 | $30.75 | 7,545 |
| 2022-07-06 | $30.75 | $30.75 | $30.57 | $30.62 | $30.62 | 3,031 |
| 2022-07-05 | $30.78 | $30.81 | $30.78 | $30.81 | $30.81 | 467 |
| 2022-07-01 | $30.80 | $31.04 | $30.80 | $31.04 | $31.04 | 8,577 |
| 2022-06-30 | $30.62 | $30.81 | $30.62 | $30.75 | $30.75 | 3,014 |
| 2022-06-29 | $30.83 | $30.83 | $30.75 | $30.79 | $30.79 | 3,089 |
| 2022-06-28 | $30.92 | $30.92 | $30.81 | $30.81 | $30.81 | 8,113 |
| 2022-06-27 | $30.93 | $30.96 | $30.83 | $30.84 | $30.84 | 6,990 |
| 2022-06-24 | $30.75 | $30.92 | $30.75 | $30.92 | $30.92 | 20,971 |
| 2022-06-23 | $30.63 | $30.66 | $30.55 | $30.63 | $30.63 | 19,395 |
| 2022-06-22 | $30.33 | $30.58 | $30.33 | $30.53 | $30.53 | 12,119 |
| 2022-06-21 | $30.31 | $30.51 | $30.31 | $30.40 | $30.40 | 11,055 |
| 2022-06-17 | $30.55 | $30.69 | $30.46 | $30.60 | $30.23 | 12,602 |
| 2022-06-16 | $30.55 | $30.57 | $30.39 | $30.54 | $30.17 | 19,391 |
| 2022-06-15 | $30.78 | $31.05 | $30.78 | $30.94 | $30.57 | 12,580 |
| 2022-06-14 | $30.95 | $30.95 | $30.55 | $30.65 | $30.28 | 15,399 |
| 2022-06-13 | $31.15 | $31.15 | $30.76 | $30.79 | $30.42 | 15,647 |
| 2022-06-10 | $31.97 | $31.97 | $31.77 | $31.84 | $31.46 | 4,825 |
| 2022-06-09 | $32.53 | $32.53 | $32.21 | $32.21 | $31.83 | 10,245 |
| 2022-06-08 | $32.67 | $32.72 | $32.52 | $32.56 | $32.17 | 31,875 |
| 2022-06-07 | $32.64 | $32.88 | $32.64 | $32.86 | $32.46 | 29,569 |
| 2022-06-06 | $32.77 | $32.77 | $32.59 | $32.63 | $32.24 | 20,202 |
| 2022-06-03 | $32.75 | $32.76 | $32.69 | $32.73 | $32.34 | 7,895 |
| 2022-06-02 | $32.66 | $32.86 | $32.66 | $32.86 | $32.47 | 2,196 |
| 2022-06-01 | $32.86 | $32.86 | $32.58 | $32.75 | $32.36 | 6,653 |
| 2022-05-31 | $32.76 | $32.90 | $32.76 | $32.81 | $32.41 | 7,124 |
| 2022-05-27 | $33.02 | $33.04 | $32.95 | $33.04 | $32.64 | 16,554 |
| 2022-05-26 | $32.79 | $32.82 | $32.75 | $32.77 | $32.38 | 6,699 |
| 2022-05-25 | $32.51 | $32.61 | $32.46 | $32.59 | $32.20 | 55,144 |
| 2022-05-24 | $32.15 | $32.44 | $32.15 | $32.44 | $32.05 | 12,673 |
| 2022-05-23 | $32.16 | $32.27 | $32.14 | $32.22 | $31.83 | 122,886 |
| 2022-05-20 | $31.89 | $32.11 | $31.89 | $32.11 | $31.72 | 3,115 |
| 2022-05-19 | $32.01 | $32.07 | $31.96 | $32.02 | $31.64 | 24,101 |
| 2022-05-18 | $32.27 | $32.27 | $31.98 | $32.02 | $31.63 | 5,783 |
| 2022-05-17 | $32.22 | $32.33 | $32.22 | $32.32 | $31.93 | 1,438 |
| 2022-05-16 | $32.06 | $32.18 | $32.06 | $32.09 | $31.70 | 7,077 |
| 2022-05-13 | $31.77 | $32.01 | $31.77 | $31.96 | $31.57 | 8,452 |
| 2022-05-12 | $31.64 | $31.70 | $31.62 | $31.70 | $31.32 | 2,201 |
| 2022-05-11 | $31.79 | $32.03 | $31.74 | $31.76 | $31.37 | 17,644 |
| 2022-05-10 | $32.12 | $32.12 | $31.81 | $31.81 | $31.43 | 50,125 |
| 2022-05-09 | $32.01 | $32.02 | $31.90 | $31.90 | $31.51 | 6,940 |
| 2022-05-06 | $32.22 | $32.33 | $32.15 | $32.30 | $31.91 | 5,043 |
| 2022-05-05 | $32.58 | $32.58 | $32.29 | $32.43 | $32.04 | 6,939 |
| 2022-05-04 | $32.52 | $32.95 | $32.50 | $32.95 | $32.56 | 6,076 |
| 2022-05-03 | $32.43 | $32.63 | $32.43 | $32.55 | $32.16 | 8,177 |
| 2022-05-02 | $32.39 | $32.39 | $32.08 | $32.26 | $31.87 | 67,063 |
| 2022-04-29 | $32.92 | $32.92 | $32.46 | $32.48 | $32.09 | 64,345 |
| 2022-04-28 | $33.02 | $33.02 | $33.02 | $33.02 | $32.62 | 415 |
| 2022-04-27 | $32.84 | $32.92 | $32.75 | $32.76 | $32.37 | 19,079 |
| 2022-04-26 | $33.04 | $33.06 | $32.88 | $32.88 | $32.49 | 3,878 |
| 2022-04-25 | $33.02 | $33.16 | $32.83 | $33.10 | $32.70 | 2,977 |
| 2022-04-22 | $33.32 | $33.34 | $33.12 | $33.12 | $32.73 | 43,342 |
| 2022-04-21 | $33.68 | $33.72 | $33.44 | $33.47 | $33.07 | 5,351 |
| 2022-04-20 | $33.58 | $33.74 | $33.58 | $33.69 | $33.28 | 7,480 |
| 2022-04-19 | $33.43 | $33.45 | $33.38 | $33.42 | $33.02 | 2,657 |
| 2022-04-18 | $33.50 | $33.50 | $33.44 | $33.44 | $33.04 | 5,597 |
| 2022-04-14 | $33.64 | $33.64 | $33.52 | $33.52 | $33.12 | 40,764 |
| 2022-04-13 | $33.56 | $33.65 | $33.52 | $33.65 | $33.24 | 37,558 |
| 2022-04-12 | $33.61 | $33.69 | $33.48 | $33.50 | $33.10 | 10,678 |
| 2022-04-11 | $33.74 | $33.74 | $33.48 | $33.48 | $33.08 | 664 |
| 2022-04-08 | $33.71 | $33.82 | $33.67 | $33.72 | $33.31 | 66,251 |
| 2022-04-07 | $33.68 | $33.75 | $33.62 | $33.75 | $33.34 | 42,181 |
| 2022-04-06 | $33.78 | $33.90 | $33.78 | $33.84 | $33.43 | 9,961 |
| 2022-04-05 | $34.29 | $34.30 | $33.92 | $33.94 | $33.53 | 56,038 |
| 2022-04-04 | $34.13 | $34.26 | $34.13 | $34.26 | $33.85 | 4,576 |
| 2022-04-01 | $34.15 | $34.25 | $34.11 | $34.25 | $33.84 | 20,130 |
| 2022-03-31 | $34.24 | $34.27 | $34.13 | $34.13 | $33.72 | 6,396 |
| 2022-03-30 | $34.13 | $34.21 | $34.13 | $34.19 | $33.78 | 73,341 |
| 2022-03-29 | $33.92 | $34.15 | $33.92 | $34.15 | $33.74 | 3,007 |
| 2022-03-28 | $33.71 | $33.80 | $33.70 | $33.80 | $33.40 | 1,802 |
| 2022-03-25 | $33.73 | $33.75 | $33.69 | $33.73 | $33.32 | 12,906 |
| 2022-03-24 | $33.55 | $33.68 | $33.55 | $33.66 | $33.26 | 7,074 |
| 2022-03-23 | $33.65 | $33.65 | $33.54 | $33.58 | $33.18 | 5,941 |
| 2022-03-22 | $33.62 | $33.65 | $33.57 | $33.61 | $33.21 | 5,269 |
| 2022-03-21 | $34.00 | $34.01 | $33.78 | $33.85 | $33.21 | 10,470 |
| 2022-03-18 | $34.00 | $34.02 | $34.00 | $34.02 | $33.37 | 990 |
| 2022-03-17 | $33.69 | $33.83 | $33.67 | $33.81 | $33.16 | 1,997 |
| 2022-03-16 | $33.54 | $33.63 | $33.36 | $33.63 | $32.99 | 361 |
| 2022-03-15 | $33.29 | $33.30 | $33.22 | $33.30 | $32.67 | 3,387 |
| 2022-03-14 | $33.41 | $33.41 | $33.19 | $33.21 | $32.58 | 4,697 |
| 2022-03-11 | $33.60 | $33.66 | $33.48 | $33.48 | $32.84 | 32,084 |
| 2022-03-10 | $33.56 | $33.63 | $33.56 | $33.61 | $32.97 | 5,391 |
| 2022-03-09 | $33.81 | $33.86 | $33.78 | $33.78 | $33.14 | 1,568 |
| 2022-03-08 | $33.52 | $33.56 | $33.47 | $33.52 | $32.88 | 1,786 |
| 2022-03-07 | $33.78 | $33.78 | $33.53 | $33.53 | $32.89 | 4,463 |
| 2022-03-04 | $33.91 | $33.99 | $33.89 | $33.99 | $33.34 | 3,856 |
| 2022-03-03 | $34.02 | $34.11 | $34.02 | $34.04 | $33.39 | 1,092 |
| 2022-03-02 | $33.99 | $34.11 | $33.99 | $34.07 | $33.42 | 1,017 |
| 2022-03-01 | $34.21 | $34.21 | $33.99 | $34.01 | $33.37 | 3,555 |
| 2022-02-28 | $34.18 | $34.24 | $34.12 | $34.24 | $33.59 | 3,245 |
| 2022-02-25 | $34.09 | $34.31 | $34.06 | $34.31 | $33.66 | 9,292 |
| 2022-02-24 | $33.53 | $33.82 | $33.51 | $33.82 | $33.18 | 8,819 |
| 2022-02-23 | $34.15 | $34.15 | $33.98 | $33.98 | $33.33 | 7,997 |
| 2022-02-22 | $34.24 | $34.29 | $34.13 | $34.22 | $33.56 | 5,059 |
| 2022-02-18 | $34.35 | $34.41 | $34.33 | $34.37 | $33.72 | 5,616 |
| 2022-02-17 | $34.44 | $34.47 | $34.36 | $34.38 | $33.72 | 7,390 |
| 2022-02-16 | $34.42 | $34.56 | $34.39 | $34.49 | $33.83 | 28,240 |
| 2022-02-15 | $34.34 | $34.39 | $34.34 | $34.39 | $33.73 | 5,836 |
| 2022-02-14 | $34.46 | $34.46 | $34.20 | $34.25 | $33.59 | 3,048 |
| 2022-02-11 | $34.65 | $34.65 | $34.46 | $34.50 | $33.84 | 3,405 |
| 2022-02-10 | $34.75 | $34.75 | $34.54 | $34.54 | $33.88 | 4,088 |
| 2022-02-09 | $34.85 | $34.88 | $34.83 | $34.83 | $34.17 | 1,880 |
| 2022-02-08 | $34.69 | $34.69 | $34.65 | $34.65 | $33.99 | 798 |
| 2022-02-07 | $34.64 | $34.67 | $34.64 | $34.64 | $33.98 | 7,636 |
| 2022-02-04 | $34.49 | $34.68 | $34.49 | $34.62 | $33.96 | 3,404 |
| 2022-02-03 | $34.89 | $34.89 | $34.76 | $34.76 | $34.10 | 6,393 |
| 2022-02-02 | $34.95 | $35.01 | $34.95 | $34.98 | $34.32 | 6,745 |
| 2022-02-01 | $34.80 | $34.94 | $34.80 | $34.94 | $34.27 | 264,284 |
| 2022-01-31 | $34.71 | $34.86 | $34.67 | $34.86 | $34.19 | 2,215 |
| 2022-01-28 | $34.45 | $34.65 | $34.42 | $34.65 | $33.99 | 4,435 |
| 2022-01-27 | $34.74 | $34.74 | $34.53 | $34.53 | $33.87 | 10,865 |
| 2022-01-26 | $34.81 | $34.90 | $34.54 | $34.56 | $33.90 | 299,989 |
| 2022-01-25 | $34.68 | $34.77 | $34.62 | $34.72 | $34.06 | 259,436 |
| 2022-01-24 | $34.78 | $34.78 | $34.42 | $34.75 | $34.09 | 9,176 |
| 2022-01-21 | $34.97 | $35.03 | $34.85 | $34.89 | $34.23 | 30,930 |
| 2022-01-20 | $35.23 | $35.25 | $34.99 | $34.99 | $34.32 | 27,154 |
| 2022-01-19 | $35.18 | $35.23 | $35.11 | $35.11 | $34.44 | 5,212 |
| 2022-01-18 | $35.27 | $35.27 | $35.11 | $35.12 | $34.45 | 7,315 |
| 2022-01-14 | $35.47 | $35.47 | $35.33 | $35.42 | $34.74 | 12,277 |
| 2022-01-13 | $35.52 | $35.54 | $35.48 | $35.48 | $34.81 | 6,265 |
| 2022-01-12 | $35.43 | $35.49 | $35.43 | $35.48 | $34.80 | 3,270 |
| 2022-01-11 | $35.32 | $35.43 | $35.25 | $35.43 | $34.76 | 34,385 |
| 2022-01-10 | $35.20 | $35.26 | $35.10 | $35.25 | $34.58 | 20,541 |
| 2022-01-07 | $35.16 | $35.29 | $35.15 | $35.27 | $34.60 | 24,316 |
| 2022-01-06 | $35.14 | $35.20 | $35.14 | $35.20 | $34.52 | 2,809 |
| 2022-01-05 | $35.45 | $35.45 | $35.15 | $35.15 | $34.48 | 6,628 |
| 2022-01-04 | $35.41 | $35.41 | $35.37 | $35.37 | $34.70 | 3,271 |
| 2022-01-03 | $35.36 | $35.39 | $35.31 | $35.34 | $34.67 | 9,885 |
| 2021-12-31 | $35.43 | $35.47 | $35.39 | $35.41 | $34.74 | 7,252 |
| 2021-12-30 | $35.41 | $35.45 | $35.40 | $35.41 | $34.74 | 6,652 |
| 2021-12-29 | $35.31 | $35.35 | $35.30 | $35.31 | $34.64 | 15,462 |
| 2021-12-28 | $35.37 | $35.40 | $35.37 | $35.37 | $34.70 | 3,270 |
| 2021-12-27 | $35.80 | $35.84 | $35.80 | $35.84 | $34.72 | 4,519 |
| 2021-12-23 | $35.73 | $35.74 | $35.72 | $35.72 | $34.60 | 3,066 |
| 2021-12-22 | $35.56 | $35.66 | $35.56 | $35.66 | $34.54 | 616 |
| 2021-12-21 | $35.39 | $35.52 | $35.37 | $35.52 | $34.41 | 6,056 |
| 2021-12-20 | $35.19 | $35.25 | $35.10 | $35.25 | $34.14 | 20,341 |
| 2021-12-17 | $35.41 | $35.44 | $35.32 | $35.36 | $34.25 | 6,203 |
| 2021-12-16 | $35.51 | $35.51 | $35.36 | $35.39 | $34.28 | 12,166 |
| 2021-12-15 | $35.23 | $35.40 | $35.23 | $35.39 | $34.28 | 4,643 |
| 2021-12-14 | $35.26 | $35.35 | $35.26 | $35.29 | $34.18 | 11,418 |
| 2021-12-13 | $35.52 | $35.52 | $35.37 | $35.41 | $34.29 | 15,937 |
| 2021-12-10 | $35.49 | $35.50 | $35.42 | $35.45 | $34.34 | 2,399 |
| 2021-12-09 | $35.48 | $35.50 | $35.44 | $35.44 | $34.33 | 6,026 |
| 2021-12-08 | $35.49 | $35.58 | $35.49 | $35.53 | $34.41 | 5,212 |
| 2021-12-07 | $35.60 | $35.64 | $35.51 | $35.57 | $34.45 | 18,692 |
| 2021-12-06 | $35.38 | $35.45 | $35.34 | $35.37 | $34.26 | 2,888 |
| 2021-12-03 | $35.31 | $35.31 | $35.17 | $35.24 | $34.13 | 2,875 |
| 2021-12-02 | $34.97 | $35.23 | $34.97 | $35.19 | $34.09 | 5,619 |
| 2021-12-01 | $35.27 | $35.27 | $34.94 | $34.94 | $33.84 | 4,690 |
| 2021-11-30 | $35.21 | $35.21 | $35.04 | $35.04 | $33.94 | 1,901 |
| 2021-11-29 | $35.21 | $35.26 | $35.15 | $35.24 | $34.14 | 6,223 |
| 2021-11-26 | $35.21 | $35.21 | $35.11 | $35.20 | $34.09 | 872 |
| 2021-11-24 | $35.38 | $35.48 | $35.38 | $35.47 | $34.35 | 3,185 |
| 2021-11-23 | $35.44 | $35.44 | $35.34 | $35.34 | $34.23 | 9,676 |
| 2021-11-22 | $35.50 | $35.50 | $35.42 | $35.42 | $34.31 | 2,336 |
| 2021-11-19 | $35.54 | $35.55 | $35.54 | $35.54 | $34.42 | 1,551 |
| 2021-11-18 | $35.60 | $35.65 | $35.60 | $35.63 | $34.51 | 4,323 |
| 2021-11-17 | $35.58 | $35.70 | $35.58 | $35.70 | $34.58 | 8,365 |
| 2021-11-16 | $35.84 | $35.84 | $35.68 | $35.70 | $34.57 | 9,727 |
| 2021-11-15 | $35.94 | $35.94 | $35.77 | $35.79 | $34.67 | 28,029 |
| 2021-11-12 | $35.95 | $35.95 | $35.87 | $35.89 | $34.76 | 13,197 |
| 2021-11-11 | $35.91 | $35.94 | $35.91 | $35.91 | $34.78 | 3,223 |
| 2021-11-10 | $36.13 | $36.13 | $35.91 | $35.91 | $34.78 | 6,543 |
| 2021-11-09 | $36.19 | $36.19 | $36.10 | $36.12 | $34.98 | 5,835 |
| 2021-11-08 | $36.09 | $36.11 | $36.05 | $36.07 | $34.94 | 3,393 |
| 2021-11-05 | $35.93 | $36.11 | $35.93 | $36.11 | $34.98 | 4,230 |
| 2021-11-04 | $35.86 | $35.87 | $35.84 | $35.87 | $34.74 | 1,731 |
| 2021-11-03 | $35.72 | $35.87 | $35.72 | $35.87 | $34.74 | 12,004 |
| 2021-11-02 | $35.75 | $35.79 | $35.75 | $35.79 | $34.67 | 4,567 |
| 2021-11-01 | $35.59 | $35.80 | $35.59 | $35.80 | $34.67 | 2,037 |
| 2021-10-29 | $35.68 | $35.70 | $35.65 | $35.67 | $34.55 | 5,281 |
| 2021-10-28 | $35.79 | $35.79 | $35.69 | $35.78 | $34.66 | 314,353 |
| 2021-10-27 | $35.75 | $35.75 | $35.66 | $35.66 | $34.54 | 21,312 |
| 2021-10-26 | $35.74 | $35.76 | $35.74 | $35.75 | $34.63 | 747 |
| 2021-10-25 | $35.73 | $35.74 | $35.72 | $35.72 | $34.60 | 25,728 |
| 2021-10-22 | $35.71 | $35.71 | $35.69 | $35.69 | $34.57 | 6,240 |
| 2021-10-21 | $35.61 | $35.62 | $35.58 | $35.62 | $34.51 | 4,240 |
| 2021-10-20 | $35.69 | $35.72 | $35.69 | $35.72 | $34.60 | 948 |
| 2021-10-19 | $35.64 | $35.64 | $35.60 | $35.61 | $34.49 | 6,798 |
| 2021-10-18 | $35.50 | $35.65 | $35.50 | $35.61 | $34.50 | 5,211 |
| 2021-10-15 | $35.66 | $35.71 | $35.63 | $35.65 | $34.53 | 18,185 |
| 2021-10-14 | $35.66 | $35.69 | $35.66 | $35.67 | $34.55 | 2,197 |
| 2021-10-13 | $35.43 | $35.46 | $35.43 | $35.46 | $34.35 | 297 |
| 2021-10-12 | $35.30 | $35.31 | $35.28 | $35.28 | $34.18 | 1,639 |
| 2021-10-11 | $35.28 | $35.30 | $35.16 | $35.16 | $34.05 | 2,216 |
| 2021-10-08 | $35.34 | $35.34 | $35.20 | $35.23 | $34.12 | 6,694 |
| 2021-10-07 | $35.36 | $35.37 | $35.26 | $35.28 | $34.18 | 2,180 |
| 2021-10-06 | $35.16 | $35.28 | $35.07 | $35.28 | $34.17 | 963 |
| 2021-10-05 | $35.27 | $35.27 | $35.27 | $35.27 | $34.16 | 112 |
| 2021-10-04 | $35.27 | $35.38 | $35.27 | $35.31 | $34.20 | 3,243 |
| 2021-10-01 | $35.17 | $35.36 | $35.15 | $35.35 | $34.24 | 2,832 |
| 2021-09-30 | $35.21 | $35.24 | $35.12 | $35.12 | $34.02 | 6,437 |
| 2021-09-29 | $35.32 | $35.32 | $35.23 | $35.26 | $34.15 | 2,532 |
| 2021-09-28 | $35.25 | $35.25 | $35.22 | $35.22 | $34.12 | 529 |
| 2021-09-27 | $35.42 | $35.59 | $35.42 | $35.53 | $34.42 | 2,580 |
| 2021-09-24 | $35.55 | $35.55 | $35.45 | $35.45 | $34.34 | 5,183 |
| 2021-09-23 | $35.66 | $35.66 | $35.56 | $35.56 | $34.45 | 5,802 |
| 2021-09-22 | $35.48 | $35.61 | $35.48 | $35.54 | $34.42 | 1,476 |
| 2021-09-21 | $35.45 | $35.45 | $35.34 | $35.34 | $34.23 | 4,984 |
| 2021-09-20 | $35.51 | $35.53 | $35.44 | $35.53 | $34.20 | 11,822 |
| 2021-09-17 | $35.81 | $35.81 | $35.73 | $35.73 | $34.39 | 585 |
| 2021-09-16 | $35.84 | $35.91 | $35.82 | $35.88 | $34.53 | 6,453 |
| 2021-09-15 | $35.84 | $35.94 | $35.84 | $35.93 | $34.59 | 7,065 |
| 2021-09-14 | $35.90 | $35.90 | $35.80 | $35.83 | $34.49 | 15,787 |
| 2021-09-13 | $35.89 | $35.89 | $35.85 | $35.89 | $34.55 | 3,980 |
| 2021-09-10 | $35.82 | $35.86 | $35.74 | $35.74 | $34.40 | 4,997 |
| 2021-09-09 | $35.92 | $35.95 | $35.92 | $35.92 | $34.58 | 677 |
| 2021-09-08 | $35.90 | $35.91 | $35.87 | $35.89 | $34.54 | 33,255 |
| 2021-09-07 | $36.02 | $36.02 | $35.86 | $35.86 | $34.52 | 22,327 |
| 2021-09-03 | $36.15 | $36.15 | $36.05 | $36.08 | $34.73 | 2,360 |
| 2021-09-02 | $36.08 | $36.14 | $36.08 | $36.14 | $34.78 | 21,116 |
| 2021-09-01 | $36.07 | $36.08 | $36.01 | $36.05 | $34.70 | 11,262 |
| 2021-08-31 | $36.01 | $36.01 | $35.95 | $35.97 | $34.62 | 2,399 |
| 2021-08-30 | $36.03 | $36.03 | $35.90 | $35.95 | $34.60 | 1,151 |
| 2021-08-27 | $35.87 | $35.96 | $35.87 | $35.96 | $34.61 | 1,099 |
| 2021-08-26 | $35.74 | $35.76 | $35.70 | $35.70 | $34.36 | 1,100 |
| 2021-08-25 | $35.75 | $35.86 | $35.75 | $35.83 | $34.49 | 951 |
| 2021-08-24 | $35.75 | $35.82 | $35.75 | $35.81 | $34.46 | 981 |
| 2021-08-23 | $35.73 | $35.77 | $35.73 | $35.76 | $34.42 | 826 |
| 2021-08-20 | $35.52 | $35.64 | $35.52 | $35.63 | $34.30 | 7,872 |
| 2021-08-19 | $35.44 | $35.54 | $35.43 | $35.49 | $34.16 | 286,238 |
| 2021-08-18 | $35.69 | $35.70 | $35.59 | $35.59 | $34.26 | 3,085 |
| 2021-08-17 | $35.70 | $35.70 | $35.61 | $35.70 | $34.36 | 2,882 |
| 2021-08-16 | $35.85 | $35.85 | $35.80 | $35.82 | $34.48 | 8,768 |
| 2021-08-13 | $35.83 | $35.83 | $35.83 | $35.83 | $34.49 | 244 |
| 2021-08-12 | $35.68 | $35.72 | $35.66 | $35.72 | $34.38 | 2,336 |
| 2021-08-11 | $35.70 | $35.74 | $35.69 | $35.74 | $34.40 | 4,363 |
| 2021-08-10 | $35.59 | $35.62 | $35.56 | $35.59 | $34.26 | 4,150 |
| 2021-08-09 | $35.63 | $35.65 | $35.58 | $35.58 | $34.25 | 3,110 |
| 2021-08-06 | $35.63 | $35.72 | $35.63 | $35.68 | $34.34 | 4,959 |
| 2021-08-05 | $35.75 | $35.78 | $35.73 | $35.75 | $34.41 | 8,486 |
| 2021-08-04 | $35.83 | $35.83 | $35.63 | $35.65 | $34.31 | 2,333 |
| 2021-08-03 | $35.81 | $35.81 | $35.72 | $35.78 | $34.44 | 19,536 |
| 2021-08-02 | $35.68 | $35.84 | $35.68 | $35.68 | $34.34 | 117,210 |
| 2021-07-30 | $35.78 | $35.78 | $35.63 | $35.64 | $34.30 | 16,918 |
| 2021-07-29 | $35.68 | $35.81 | $35.68 | $35.73 | $34.39 | 8,014 |
| 2021-07-28 | $35.55 | $35.70 | $35.55 | $35.68 | $34.34 | 8,404 |
| 2021-07-27 | $35.53 | $35.60 | $35.52 | $35.60 | $34.26 | 10,429 |
| 2021-07-26 | $35.59 | $35.61 | $35.55 | $35.60 | $34.26 | 3,805 |
| 2021-07-23 | $35.49 | $35.54 | $35.49 | $35.54 | $34.20 | 3,507 |
| 2021-07-22 | $35.61 | $35.61 | $35.48 | $35.50 | $34.17 | 5,155 |
| 2021-07-21 | $35.40 | $35.58 | $35.40 | $35.54 | $34.21 | 8,692 |
| 2021-07-20 | $35.44 | $35.46 | $35.42 | $35.42 | $34.10 | 16,617 |
| 2021-07-19 | $35.19 | $35.21 | $35.13 | $35.21 | $33.89 | 4,002 |
| 2021-07-16 | $35.54 | $35.56 | $35.47 | $35.47 | $34.14 | 3,876 |
| 2021-07-15 | $35.49 | $35.61 | $35.49 | $35.58 | $34.25 | 9,903 |
| 2021-07-14 | $35.71 | $35.71 | $35.54 | $35.59 | $34.26 | 20,773 |
| 2021-07-13 | $35.71 | $35.71 | $35.55 | $35.55 | $34.22 | 1,955 |
| 2021-07-12 | $35.76 | $35.81 | $35.76 | $35.79 | $34.45 | 2,039 |
| 2021-07-09 | $35.66 | $35.77 | $35.66 | $35.75 | $34.41 | 3,771 |
| 2021-07-08 | $35.43 | $35.55 | $35.43 | $35.53 | $34.19 | 2,307 |
| 2021-07-07 | $35.65 | $35.72 | $35.63 | $35.68 | $34.34 | 6,295 |
| 2021-07-06 | $35.75 | $35.75 | $35.59 | $35.68 | $34.34 | 18,003 |
| 2021-07-02 | $35.69 | $35.76 | $35.68 | $35.75 | $34.41 | 3,973 |
| 2021-07-01 | $35.64 | $35.73 | $35.63 | $35.68 | $34.34 | 21,531 |
| 2021-06-30 | $35.61 | $35.65 | $35.59 | $35.63 | $34.29 | 7,923 |
| 2021-06-29 | $35.68 | $35.68 | $35.57 | $35.60 | $34.27 | 4,704 |
| 2021-06-28 | $35.72 | $35.72 | $35.65 | $35.68 | $34.34 | 4,294 |
| 2021-06-25 | $35.81 | $35.81 | $35.70 | $35.74 | $34.40 | 38,957 |
| 2021-06-24 | $35.72 | $35.75 | $35.65 | $35.71 | $34.37 | 11,746 |
| 2021-06-23 | $35.61 | $35.64 | $35.58 | $35.58 | $34.25 | 12,392 |
| 2021-06-22 | $35.65 | $35.66 | $35.51 | $35.61 | $34.27 | 6,026 |
| 2021-06-21 | $35.85 | $36.02 | $35.85 | $36.01 | $34.28 | 120,283 |
| 2021-06-18 | $35.87 | $35.94 | $35.83 | $35.83 | $34.11 | 5,929 |
| 2021-06-17 | $36.08 | $36.13 | $36.03 | $36.03 | $34.31 | 8,323 |
| 2021-06-16 | $36.29 | $36.34 | $36.12 | $36.18 | $34.45 | 13,207 |
| 2021-06-15 | $36.39 | $36.39 | $36.23 | $36.31 | $34.57 | 9,147 |
| 2021-06-14 | $36.40 | $36.40 | $36.30 | $36.31 | $34.57 | 16,447 |
| 2021-06-11 | $36.38 | $36.38 | $36.31 | $36.37 | $34.63 | 38,524 |
| 2021-06-10 | $36.39 | $36.41 | $36.37 | $36.38 | $34.64 | 1,316 |
| 2021-06-09 | $36.38 | $36.38 | $36.32 | $36.32 | $34.58 | 260,303 |
| 2021-06-08 | $36.21 | $36.30 | $36.21 | $36.29 | $34.55 | 6,273 |
| 2021-06-07 | $36.14 | $36.20 | $36.14 | $36.20 | $34.47 | 48,620 |
| 2021-06-04 | $36.03 | $36.17 | $36.03 | $36.15 | $34.42 | 8,852 |
| 2021-06-03 | $35.98 | $36.03 | $35.98 | $36.00 | $34.28 | 813 |
| 2021-06-02 | $36.06 | $36.08 | $36.06 | $36.08 | $34.35 | 1,826 |
| 2021-06-01 | $35.93 | $36.01 | $35.93 | $36.01 | $34.29 | 54,865 |
| 2021-05-28 | $35.94 | $35.94 | $35.78 | $35.85 | $34.13 | 208,583 |
| 2021-05-27 | $35.80 | $35.80 | $35.76 | $35.79 | $34.07 | 4,192 |
| 2021-05-26 | $35.76 | $35.78 | $35.73 | $35.74 | $34.03 | 9,607 |
| 2021-05-25 | $35.76 | $35.76 | $35.68 | $35.68 | $33.97 | 3,741 |
| 2021-05-24 | $35.66 | $35.78 | $35.66 | $35.76 | $34.05 | 4,691 |
| 2021-05-21 | $35.64 | $35.69 | $35.62 | $35.64 | $33.93 | 8,575 |
| 2021-05-20 | $35.54 | $35.66 | $35.49 | $35.64 | $33.93 | 15,393 |
| 2021-05-19 | $35.33 | $35.43 | $35.33 | $35.43 | $33.73 | 2,501 |
| 2021-05-18 | $35.67 | $35.67 | $35.58 | $35.58 | $33.88 | 2,446 |
| 2021-05-17 | $35.55 | $35.62 | $35.55 | $35.62 | $33.92 | 2,197 |
| 2021-05-14 | $35.51 | $35.61 | $35.50 | $35.61 | $33.91 | 15,984 |
| 2021-05-13 | $35.08 | $35.32 | $35.08 | $35.31 | $33.62 | 6,050 |
| 2021-05-12 | $35.42 | $35.42 | $35.08 | $35.08 | $33.40 | 2,476 |
| 2021-05-11 | $35.42 | $35.50 | $35.42 | $35.50 | $33.80 | 2,087 |
| 2021-05-10 | $35.89 | $35.91 | $35.71 | $35.71 | $34.00 | 16,386 |
| 2021-05-07 | $35.71 | $35.78 | $35.71 | $35.77 | $34.06 | 5,959 |
| 2021-05-06 | $35.45 | $35.60 | $35.45 | $35.60 | $33.90 | 6,459 |
| 2021-05-05 | $35.44 | $35.50 | $35.43 | $35.49 | $33.79 | 3,300 |
| 2021-05-04 | $35.52 | $35.52 | $35.32 | $35.41 | $33.72 | 8,573 |
| 2021-05-03 | $35.47 | $35.55 | $35.47 | $35.47 | $33.78 | 164,104 |
| 2021-04-30 | $35.41 | $35.41 | $35.34 | $35.34 | $33.65 | 3,343 |
| 2021-04-29 | $35.45 | $35.49 | $35.39 | $35.46 | $33.76 | 3,076 |
| 2021-04-28 | $35.38 | $35.45 | $35.38 | $35.41 | $33.71 | 2,372 |
| 2021-04-27 | $35.28 | $35.38 | $35.28 | $35.32 | $33.63 | 21,152 |
| 2021-04-26 | $35.39 | $35.42 | $35.35 | $35.35 | $33.66 | 5,671 |
| 2021-04-23 | $35.10 | $35.35 | $35.10 | $35.33 | $33.64 | 9,358 |
| 2021-04-22 | $35.24 | $35.25 | $35.14 | $35.14 | $33.45 | 12,985 |
| 2021-04-21 | $35.17 | $35.23 | $35.16 | $35.23 | $33.54 | 1,576 |
| 2021-04-20 | $35.13 | $35.13 | $35.02 | $35.04 | $33.36 | 128,933 |
| 2021-04-19 | $35.18 | $35.18 | $35.16 | $35.17 | $33.49 | 2,735 |
| 2021-04-16 | $35.27 | $35.27 | $35.24 | $35.25 | $33.56 | 4,629 |
| 2021-04-15 | $35.24 | $35.24 | $35.16 | $35.24 | $33.55 | 24,494 |
| 2021-04-14 | $35.13 | $35.20 | $35.08 | $35.08 | $33.40 | 3,688 |
| 2021-04-13 | $35.04 | $35.10 | $35.00 | $35.09 | $33.41 | 7,182 |
| 2021-04-12 | $35.00 | $35.03 | $34.97 | $35.01 | $33.33 | 5,650 |
| 2021-04-09 | $35.06 | $35.06 | $34.95 | $35.00 | $33.32 | 4,942 |
| 2021-04-08 | $34.97 | $35.04 | $34.96 | $35.02 | $33.34 | 8,005 |
| 2021-04-07 | $35.03 | $35.03 | $34.93 | $34.96 | $33.28 | 8,427 |
| 2021-04-06 | $34.95 | $34.98 | $34.94 | $34.97 | $33.30 | 31,269 |
| 2021-04-05 | $34.99 | $34.99 | $34.84 | $34.90 | $33.23 | 247,972 |
| 2021-04-01 | $34.63 | $34.81 | $34.63 | $34.81 | $33.14 | 2,971 |
| 2021-03-31 | $34.62 | $34.67 | $34.59 | $34.61 | $32.95 | 6,711 |
| 2021-03-30 | $34.47 | $34.59 | $34.47 | $34.56 | $32.90 | 2,582 |
| 2021-03-29 | $34.70 | $34.70 | $34.50 | $34.50 | $32.85 | 10,206 |
| 2021-03-26 | $34.60 | $34.61 | $34.51 | $34.61 | $32.95 | 5,420 |
| 2021-03-25 | $34.30 | $34.45 | $34.18 | $34.45 | $32.80 | 4,950 |
| 2021-03-24 | $34.50 | $34.50 | $34.33 | $34.33 | $32.69 | 1,950 |
| 2021-03-23 | $34.50 | $34.50 | $34.34 | $34.34 | $32.69 | 4,703 |
| 2021-03-22 | $34.71 | $34.84 | $34.71 | $34.80 | $32.89 | 60,756 |
| 2021-03-19 | $34.83 | $34.85 | $34.61 | $34.79 | $32.88 | 3,992 |
| 2021-03-18 | $34.93 | $34.93 | $34.71 | $34.71 | $32.80 | 1,532 |
| 2021-03-17 | $34.85 | $35.05 | $34.85 | $35.05 | $33.12 | 4,744 |
| 2021-03-16 | $35.01 | $35.03 | $34.97 | $34.97 | $33.05 | 12,762 |
| 2021-03-15 | $34.99 | $35.13 | $34.98 | $35.13 | $33.20 | 7,400 |
| 2021-03-12 | $34.86 | $34.98 | $34.86 | $34.98 | $33.06 | 5,606 |
| 2021-03-11 | $34.98 | $35.05 | $34.90 | $34.96 | $33.04 | 23,834 |
| 2021-03-10 | $34.79 | $34.87 | $34.75 | $34.82 | $32.90 | 353,407 |
| 2021-03-09 | $34.61 | $34.69 | $34.61 | $34.63 | $32.72 | 3,793 |
| 2021-03-08 | $34.54 | $34.66 | $34.53 | $34.53 | $32.63 | 155,465 |
| 2021-03-05 | $34.46 | $34.49 | $34.09 | $34.49 | $32.59 | 3,607 |
| 2021-03-04 | $34.43 | $34.56 | $34.15 | $34.26 | $32.37 | 60,004 |
| 2021-03-03 | $34.58 | $34.61 | $34.48 | $34.48 | $32.58 | 7,322 |
| 2021-03-02 | $34.54 | $34.63 | $34.53 | $34.56 | $32.66 | 319,875 |
| 2021-03-01 | $34.56 | $34.67 | $34.55 | $34.58 | $32.68 | 347,397 |
| 2021-02-26 | $34.12 | $34.40 | $34.12 | $34.30 | $32.41 | 20,204 |
| 2021-02-25 | $34.76 | $34.79 | $34.39 | $34.40 | $32.51 | 6,097 |
| 2021-02-24 | $34.64 | $34.90 | $34.64 | $34.90 | $32.98 | 19,903 |
| 2021-02-23 | $34.49 | $34.66 | $34.49 | $34.65 | $32.75 | 9,901 |
| 2021-02-22 | $34.59 | $34.64 | $34.54 | $34.54 | $32.64 | 3,958 |
| 2021-02-19 | $34.55 | $34.58 | $34.51 | $34.55 | $32.65 | 18,001 |
| 2021-02-18 | $34.45 | $34.46 | $34.38 | $34.44 | $32.54 | 3,188 |
| 2021-02-17 | $34.54 | $34.56 | $34.46 | $34.56 | $32.66 | 3,722 |
| 2021-02-16 | $34.59 | $34.62 | $34.57 | $34.57 | $32.67 | 3,777 |
| 2021-02-12 | $34.58 | $34.60 | $34.56 | $34.58 | $32.68 | 4,036 |
| 2021-02-11 | $34.65 | $34.65 | $34.49 | $34.57 | $32.67 | 3,833 |
| 2021-02-10 | $34.62 | $34.62 | $34.52 | $34.57 | $32.67 | 16,045 |
| 2021-02-09 | $34.57 | $34.57 | $34.49 | $34.51 | $32.61 | 4,441 |
| 2021-02-08 | $34.45 | $34.51 | $34.44 | $34.51 | $32.61 | 5,477 |
| 2021-02-05 | $34.34 | $34.39 | $34.33 | $34.35 | $32.46 | 6,834 |
| 2021-02-04 | $34.16 | $34.26 | $34.15 | $34.24 | $32.36 | 5,162 |
| 2021-02-03 | $34.07 | $34.12 | $34.03 | $34.11 | $32.23 | 13,195 |
| 2021-02-02 | $34.00 | $34.11 | $34.00 | $34.06 | $32.19 | 4,407 |
| 2021-02-01 | $33.79 | $33.92 | $33.75 | $33.89 | $32.02 | 12,858 |
| 2021-01-29 | $34.00 | $34.00 | $33.67 | $33.76 | $31.90 | 8,323 |
| 2021-01-28 | $34.02 | $34.08 | $34.01 | $34.04 | $32.17 | 15,929 |
| 2021-01-27 | $34.11 | $34.12 | $33.92 | $33.94 | $32.07 | 6,688 |
| 2021-01-26 | $34.22 | $34.26 | $34.22 | $34.24 | $32.36 | 4,370 |
| 2021-01-25 | $34.17 | $34.25 | $34.06 | $34.22 | $32.34 | 30,547 |
| 2021-01-22 | $34.10 | $34.19 | $34.09 | $34.19 | $32.31 | 5,743 |
| 2021-01-21 | $34.25 | $34.27 | $34.21 | $34.23 | $32.35 | 4,531 |
| 2021-01-20 | $34.33 | $34.34 | $34.29 | $34.32 | $32.43 | 3,257 |
| 2021-01-19 | $34.35 | $34.35 | $34.15 | $34.23 | $32.35 | 17,501 |
| 2021-01-15 | $34.25 | $34.25 | $34.14 | $34.14 | $32.26 | 24,654 |
| 2021-01-14 | $34.20 | $34.38 | $34.20 | $34.29 | $32.40 | 30,457 |
| 2021-01-13 | $34.11 | $34.18 | $34.11 | $34.15 | $32.27 | 4,960 |
| 2021-01-12 | $33.97 | $34.07 | $33.96 | $34.06 | $32.19 | 5,547 |
| 2021-01-11 | $33.85 | $33.97 | $33.85 | $33.88 | $32.02 | 5,746 |
| 2021-01-08 | $34.05 | $34.05 | $33.93 | $34.04 | $32.17 | 13,853 |
| 2021-01-07 | $34.01 | $34.03 | $33.99 | $33.99 | $32.12 | 3,651 |
| 2021-01-06 | $33.95 | $34.08 | $33.90 | $33.93 | $32.06 | 12,278 |
| 2021-01-05 | $33.71 | $33.79 | $33.65 | $33.71 | $31.85 | 170,347 |
| 2021-01-04 | $33.87 | $33.87 | $33.62 | $33.62 | $31.77 | 43,196 |
| 2020-12-31 | $33.86 | $33.87 | $33.72 | $33.87 | $32.01 | 13,872 |
| 2020-12-30 | $33.63 | $33.82 | $33.63 | $33.80 | $31.94 | 32,981 |
| 2020-12-29 | $33.75 | $33.75 | $33.62 | $33.64 | $31.79 | 10,849 |
| 2020-12-28 | $34.30 | $34.30 | $34.18 | $34.21 | $31.87 | 13,935 |
| 2020-12-24 | $34.04 | $34.11 | $34.04 | $34.10 | $31.77 | 3,928 |
| 2020-12-23 | $34.07 | $34.10 | $34.03 | $34.03 | $31.70 | 8,544 |
| 2020-12-22 | $33.90 | $33.90 | $33.86 | $33.88 | $31.56 | 16,279 |
| 2020-12-21 | $33.81 | $33.91 | $33.81 | $33.91 | $31.59 | 7,124 |
| 2020-12-18 | $34.20 | $34.20 | $34.00 | $34.07 | $31.74 | 7,927 |
| 2020-12-17 | $34.20 | $34.24 | $34.18 | $34.19 | $31.85 | 5,907 |
| 2020-12-16 | $34.14 | $34.14 | $34.09 | $34.14 | $31.81 | 6,508 |
| 2020-12-15 | $33.90 | $34.13 | $33.90 | $34.12 | $31.79 | 186,412 |
| 2020-12-14 | $34.05 | $34.05 | $33.89 | $33.89 | $31.58 | 32,944 |
| 2020-12-11 | $34.01 | $34.01 | $33.90 | $33.99 | $31.66 | 9,215 |
| 2020-12-10 | $33.90 | $34.09 | $33.90 | $34.07 | $31.74 | 12,212 |
| 2020-12-09 | $34.05 | $34.06 | $33.84 | $33.98 | $31.66 | 39,847 |
| 2020-12-08 | $33.83 | $34.05 | $33.83 | $34.00 | $31.68 | 13,011 |
| 2020-12-07 | $34.10 | $34.10 | $33.91 | $33.95 | $31.63 | 8,888 |
| 2020-12-04 | $33.92 | $34.04 | $33.92 | $34.04 | $31.71 | 28,569 |
| 2020-12-03 | $33.91 | $33.91 | $33.80 | $33.80 | $31.49 | 3,145 |
| 2020-12-02 | $33.53 | $33.71 | $33.53 | $33.68 | $31.38 | 4,875 |
| 2020-12-01 | $33.63 | $33.64 | $33.53 | $33.56 | $31.27 | 40,738 |
| 2020-11-30 | $33.58 | $33.58 | $33.37 | $33.37 | $31.09 | 45,022 |
| 2020-11-27 | $33.65 | $33.68 | $33.62 | $33.64 | $31.35 | 345,419 |
| 2020-11-25 | $33.78 | $33.78 | $33.58 | $33.66 | $31.36 | 3,339 |
| 2020-11-24 | $33.51 | $33.77 | $33.51 | $33.75 | $31.44 | 4,596 |
| 2020-11-23 | $33.23 | $33.45 | $33.23 | $33.40 | $31.11 | 7,312 |
| 2020-11-20 | $33.13 | $33.20 | $33.10 | $33.18 | $30.92 | 12,019 |
| 2020-11-19 | $33.08 | $33.19 | $32.98 | $33.17 | $30.90 | 100,138 |
| 2020-11-18 | $33.17 | $33.30 | $33.08 | $33.08 | $30.82 | 4,953 |
| 2020-11-17 | $32.98 | $33.21 | $32.98 | $33.21 | $30.94 | 6,221 |
| 2020-11-16 | $32.96 | $33.15 | $32.96 | $33.11 | $30.85 | 4,636 |
| 2020-11-13 | $32.60 | $32.81 | $32.58 | $32.76 | $30.52 | 10,988 |
| 2020-11-12 | $32.64 | $32.64 | $32.36 | $32.45 | $30.23 | 13,080 |
| 2020-11-11 | $32.75 | $32.76 | $32.69 | $32.71 | $30.48 | 158,074 |
| 2020-11-10 | $32.70 | $32.77 | $32.70 | $32.75 | $30.51 | 7,807 |
| 2020-11-09 | $32.58 | $32.80 | $32.55 | $32.55 | $30.33 | 20,628 |
| 2020-11-06 | $31.85 | $31.95 | $31.73 | $31.78 | $29.60 | 4,728 |
| 2020-11-05 | $31.94 | $31.97 | $31.87 | $31.93 | $29.75 | 3,238 |
| 2020-11-04 | $31.57 | $31.75 | $31.57 | $31.59 | $29.43 | 1,279 |
| 2020-11-03 | $31.30 | $31.53 | $31.30 | $31.53 | $29.38 | 1,840 |
| 2020-11-02 | $31.08 | $31.20 | $31.08 | $31.19 | $29.06 | 3,852 |
| 2020-10-30 | $30.99 | $30.99 | $30.75 | $30.88 | $28.77 | 3,463 |
| 2020-10-29 | $30.83 | $31.00 | $30.83 | $31.00 | $28.88 | 4,076 |
| 2020-10-28 | $31.07 | $31.07 | $30.86 | $30.86 | $28.75 | 4,991 |
| 2020-10-27 | $31.45 | $31.45 | $31.36 | $31.36 | $29.21 | 1,617 |
| 2020-10-26 | $31.56 | $31.56 | $31.42 | $31.47 | $29.32 | 6,928 |
| 2020-10-23 | $31.73 | $31.77 | $31.69 | $31.77 | $29.60 | 2,079 |
| 2020-10-22 | $31.48 | $31.66 | $31.48 | $31.65 | $29.49 | 5,688 |
| 2020-10-21 | $31.53 | $31.55 | $31.50 | $31.50 | $29.34 | 1,535 |
| 2020-10-20 | $31.64 | $31.68 | $31.57 | $31.59 | $29.43 | 2,184 |
| 2020-10-19 | $31.63 | $31.66 | $31.48 | $31.48 | $29.33 | 2,169 |
| 2020-10-16 | $31.66 | $31.73 | $31.62 | $31.63 | $29.47 | 1,864 |
| 2020-10-15 | $31.58 | $31.71 | $31.58 | $31.70 | $29.53 | 2,885 |
| 2020-10-14 | $31.75 | $31.76 | $31.72 | $31.72 | $29.56 | 1,477 |
| 2020-10-13 | $31.80 | $31.80 | $31.66 | $31.73 | $29.56 | 2,712 |
| 2020-10-12 | $31.94 | $31.94 | $31.80 | $31.90 | $29.72 | 4,623 |
| 2020-10-09 | $31.82 | $31.82 | $31.78 | $31.78 | $29.61 | 892 |
| 2020-10-08 | $31.70 | $31.79 | $31.69 | $31.78 | $29.61 | 6,211 |
| 2020-10-07 | $31.58 | $31.58 | $31.56 | $31.56 | $29.40 | 186 |
| 2020-10-06 | $31.57 | $31.64 | $31.37 | $31.37 | $29.22 | 3,142 |
| 2020-10-05 | $31.41 | $31.46 | $31.41 | $31.46 | $29.31 | 301 |
| 2020-10-02 | $31.23 | $31.28 | $31.23 | $31.27 | $29.13 | 2,711 |
| 2020-10-01 | $31.13 | $31.16 | $31.11 | $31.16 | $29.03 | 5,429 |
| 2020-09-30 | $31.15 | $31.15 | $31.03 | $31.06 | $28.94 | 4,942 |
| 2020-09-29 | $30.96 | $31.00 | $30.94 | $31.00 | $28.88 | 1,656 |
| 2020-09-28 | $31.03 | $31.07 | $31.00 | $31.06 | $28.94 | 1,712 |
| 2020-09-25 | $30.68 | $30.81 | $30.61 | $30.78 | $28.67 | 1,897 |
| 2020-09-24 | $30.51 | $30.67 | $30.51 | $30.64 | $28.55 | 4,869 |
| 2020-09-23 | $30.92 | $30.92 | $30.60 | $30.63 | $28.54 | 2,562 |
| 2020-09-22 | $31.18 | $31.18 | $30.96 | $31.05 | $28.93 | 23,306 |
| 2020-09-21 | $31.31 | $31.31 | $31.12 | $31.24 | $28.92 | 9,090 |
| 2020-09-18 | $31.94 | $31.94 | $31.62 | $31.68 | $29.33 | 4,394 |
| 2020-09-17 | $31.83 | $31.89 | $31.75 | $31.86 | $29.50 | 22,636 |
| 2020-09-16 | $31.86 | $32.00 | $31.86 | $31.89 | $29.53 | 3,716 |
| 2020-09-15 | $31.87 | $31.87 | $31.76 | $31.78 | $29.43 | 1,710 |
| 2020-09-14 | $31.65 | $31.76 | $31.65 | $31.76 | $29.41 | 6,091 |
| 2020-09-11 | $31.49 | $31.52 | $31.47 | $31.50 | $29.17 | 1,680 |
| 2020-09-10 | $31.70 | $31.70 | $31.46 | $31.47 | $29.14 | 8,590 |
| 2020-09-09 | $31.56 | $31.63 | $31.54 | $31.60 | $29.26 | 7,890 |
| 2020-09-08 | $31.60 | $31.60 | $31.41 | $31.43 | $29.10 | 330,341 |
| 2020-09-04 | $31.77 | $31.77 | $31.53 | $31.66 | $29.32 | 2,125 |
| 2020-09-03 | $31.99 | $31.99 | $31.70 | $31.74 | $29.39 | 5,035 |
| 2020-09-02 | $31.82 | $31.98 | $31.79 | $31.95 | $29.59 | 5,887 |
| 2020-09-01 | $31.73 | $31.77 | $31.71 | $31.77 | $29.42 | 8,842 |
| 2020-08-31 | $31.72 | $31.72 | $31.68 | $31.68 | $29.34 | 1,804 |
| 2020-08-28 | $31.72 | $31.76 | $31.72 | $31.76 | $29.41 | 1,851 |
| 2020-08-27 | $31.66 | $31.66 | $31.56 | $31.61 | $29.27 | 6,519 |
| 2020-08-26 | $31.64 | $31.65 | $31.61 | $31.64 | $29.30 | 6,104 |
| 2020-08-25 | $31.73 | $31.73 | $31.61 | $31.71 | $29.36 | 4,352 |
| 2020-08-24 | $31.62 | $31.75 | $31.62 | $31.75 | $29.40 | 198,892 |
| 2020-08-21 | $31.48 | $31.53 | $31.48 | $31.50 | $29.17 | 4,488 |
| 2020-08-20 | $31.38 | $31.55 | $31.38 | $31.52 | $29.19 | 6,446 |
| 2020-08-19 | $31.64 | $31.65 | $31.53 | $31.53 | $29.19 | 1,641 |
| 2020-08-18 | $31.67 | $31.67 | $31.59 | $31.60 | $29.26 | 2,473 |
| 2020-08-17 | $31.58 | $31.65 | $31.58 | $31.61 | $29.27 | 5,656 |
| 2020-08-14 | $31.49 | $31.64 | $31.49 | $31.58 | $29.25 | 7,459 |
| 2020-08-13 | $31.80 | $31.80 | $31.56 | $31.60 | $29.26 | 6,211 |
| 2020-08-12 | $31.74 | $31.77 | $31.73 | $31.76 | $29.41 | 9,399 |
| 2020-08-11 | $32.12 | $32.12 | $31.70 | $31.70 | $29.35 | 5,819 |
| 2020-08-10 | $31.77 | $31.82 | $31.75 | $31.81 | $29.45 | 9,306 |
| 2020-08-07 | $31.53 | $31.62 | $31.53 | $31.62 | $29.28 | 3,685 |
| 2020-08-06 | $31.61 | $31.64 | $31.58 | $31.60 | $29.26 | 5,477 |
| 2020-08-05 | $31.54 | $31.59 | $31.54 | $31.59 | $29.25 | 7,795 |
| 2020-08-04 | $31.54 | $31.54 | $31.40 | $31.50 | $29.17 | 2,839 |
| 2020-08-03 | $31.41 | $31.41 | $31.31 | $31.39 | $29.06 | 11,237 |
| 2020-07-31 | $31.35 | $31.39 | $31.17 | $31.35 | $29.03 | 20,659 |
| 2020-07-30 | $31.32 | $31.47 | $31.32 | $31.47 | $29.14 | 4,842 |
| 2020-07-29 | $31.37 | $31.57 | $31.37 | $31.57 | $29.23 | 30,706 |
| 2020-07-28 | $31.34 | $31.43 | $31.34 | $31.37 | $29.05 | 4,261 |
| 2020-07-27 | $31.32 | $31.35 | $31.27 | $31.35 | $29.03 | 291,458 |
| 2020-07-24 | $31.23 | $31.34 | $31.23 | $31.26 | $28.95 | 13,955 |
| 2020-07-23 | $31.52 | $31.52 | $31.32 | $31.33 | $29.01 | 9,441 |
| 2020-07-22 | $31.32 | $31.39 | $31.31 | $31.38 | $29.06 | 16,152 |
| 2020-07-21 | $31.28 | $31.33 | $31.24 | $31.27 | $28.95 | 35,859 |
| 2020-07-20 | $31.04 | $31.09 | $31.02 | $31.07 | $28.77 | 14,495 |
| 2020-07-17 | $31.09 | $31.13 | $31.05 | $31.11 | $28.81 | 33,428 |
| 2020-07-16 | $30.96 | $31.09 | $30.96 | $31.03 | $28.73 | 47,841 |
| 2020-07-15 | $30.89 | $31.05 | $30.89 | $31.03 | $28.73 | 14,821 |
| 2020-07-14 | $30.66 | $30.73 | $30.62 | $30.73 | $28.45 | 44,790 |
| 2020-07-13 | $30.58 | $30.73 | $30.49 | $30.49 | $28.23 | 49,525 |
| 2020-07-10 | $30.50 | $30.58 | $30.47 | $30.58 | $28.32 | 5,329 |
| 2020-07-09 | $30.51 | $30.51 | $30.27 | $30.38 | $28.13 | 8,263 |
| 2020-07-08 | $30.45 | $30.55 | $30.42 | $30.53 | $28.27 | 7,052 |
| 2020-07-07 | $30.60 | $30.60 | $30.48 | $30.48 | $28.22 | 43,604 |
| 2020-07-06 | $30.76 | $30.77 | $30.60 | $30.70 | $28.43 | 14,836 |
| 2020-07-02 | $30.69 | $30.69 | $30.54 | $30.55 | $28.29 | 3,693 |
| 2020-07-01 | $30.42 | $30.46 | $30.37 | $30.42 | $28.17 | 15,444 |
| 2020-06-30 | $30.08 | $30.36 | $30.08 | $30.36 | $28.11 | 4,492 |
| 2020-06-29 | $30.01 | $30.21 | $30.01 | $30.19 | $27.96 | 6,990 |
| 2020-06-26 | $30.32 | $30.32 | $30.02 | $30.05 | $27.83 | 7,669 |
| 2020-06-25 | $30.28 | $30.34 | $30.22 | $30.34 | $28.09 | 10,005 |
| 2020-06-24 | $30.08 | $30.24 | $30.08 | $30.21 | $27.97 | 9,097 |
| 2020-06-23 | $30.62 | $30.67 | $30.59 | $30.59 | $28.33 | 12,210 |
| 2020-06-22 | $30.89 | $31.04 | $30.89 | $31.00 | $28.33 | 15,401 |
| 2020-06-19 | $31.21 | $31.21 | $30.92 | $30.98 | $28.31 | 2,842 |
| 2020-06-18 | $31.06 | $31.10 | $31.04 | $31.08 | $28.40 | 12,366 |
| 2020-06-17 | $31.18 | $31.22 | $31.11 | $31.11 | $28.43 | 518,316 |
| 2020-06-16 | $31.37 | $31.37 | $31.19 | $31.20 | $28.51 | 16,588 |
| 2020-06-15 | $30.76 | $31.13 | $30.75 | $31.08 | $28.40 | 6,474 |
| 2020-06-12 | $30.92 | $30.95 | $30.75 | $30.87 | $28.21 | 13,650 |
| 2020-06-11 | $30.75 | $31.01 | $30.50 | $30.51 | $27.88 | 17,839 |
| 2020-06-10 | $31.73 | $31.73 | $31.45 | $31.56 | $28.84 | 10,168 |
| 2020-06-09 | $31.80 | $31.81 | $31.75 | $31.77 | $29.03 | 17,014 |
| 2020-06-08 | $31.66 | $32.10 | $31.66 | $32.10 | $29.33 | 14,368 |
| 2020-06-05 | $31.51 | $31.77 | $31.51 | $31.56 | $28.84 | 15,565 |
| 2020-06-04 | $30.95 | $31.10 | $30.89 | $31.08 | $28.40 | 3,162 |
| 2020-06-03 | $30.79 | $31.05 | $30.79 | $31.05 | $28.37 | 3,224 |
| 2020-06-02 | $30.40 | $30.60 | $30.40 | $30.58 | $27.95 | 4,068 |
| 2020-06-01 | $30.26 | $30.40 | $30.26 | $30.39 | $27.77 | 8,034 |
| 2020-05-29 | $29.99 | $30.14 | $29.98 | $30.12 | $27.52 | 7,623 |
| 2020-05-28 | $30.39 | $30.39 | $30.15 | $30.15 | $27.55 | 2,477 |
| 2020-05-27 | $30.07 | $30.21 | $29.98 | $30.21 | $27.61 | 8,963 |
| 2020-05-26 | $30.01 | $30.04 | $29.94 | $29.94 | $27.36 | 3,083 |
| 2020-05-22 | $29.36 | $29.54 | $29.36 | $29.54 | $26.99 | 11,296 |
| 2020-05-21 | $29.61 | $29.61 | $29.44 | $29.44 | $26.90 | 11,319 |
| 2020-05-20 | $29.24 | $29.45 | $29.24 | $29.45 | $26.91 | 9,792 |
| 2020-05-19 | $29.14 | $29.30 | $29.08 | $29.15 | $26.64 | 626,694 |
| 2020-05-18 | $29.13 | $29.22 | $29.09 | $29.22 | $26.70 | 6,123 |
| 2020-05-15 | $28.69 | $28.69 | $28.53 | $28.59 | $26.13 | 23,249 |
| 2020-05-14 | $28.15 | $28.63 | $28.12 | $28.63 | $26.16 | 10,067 |
| 2020-05-13 | $28.81 | $28.81 | $28.42 | $28.46 | $26.01 | 6,645 |
| 2020-05-12 | $29.04 | $29.04 | $28.79 | $28.79 | $26.31 | 8,738 |
| 2020-05-11 | $29.04 | $29.16 | $29.03 | $29.06 | $26.56 | 8,727 |
| 2020-05-08 | $29.15 | $29.30 | $29.15 | $29.28 | $26.76 | 10,299 |
| 2020-05-07 | $28.93 | $29.04 | $28.86 | $28.89 | $26.40 | 5,600 |
| 2020-05-06 | $28.86 | $28.88 | $28.68 | $28.69 | $26.22 | 8,416 |
| 2020-05-05 | $29.18 | $29.21 | $28.99 | $29.01 | $26.51 | 7,440 |
| 2020-05-04 | $28.77 | $28.97 | $28.75 | $28.97 | $26.47 | 326,420 |
| 2020-05-01 | $29.16 | $29.16 | $28.88 | $28.92 | $26.43 | 218,431 |
| 2020-04-30 | $30.00 | $30.00 | $29.44 | $29.52 | $26.98 | 12,170 |
| 2020-04-29 | $29.66 | $30.01 | $29.66 | $29.87 | $27.30 | 37,281 |
| 2020-04-28 | $29.11 | $29.40 | $29.11 | $29.33 | $26.80 | 13,725 |
| 2020-04-27 | $28.58 | $28.96 | $28.58 | $28.88 | $26.39 | 9,748 |
| 2020-04-24 | $28.50 | $28.63 | $28.40 | $28.59 | $26.13 | 5,364 |
| 2020-04-23 | $28.64 | $28.79 | $28.52 | $28.52 | $26.06 | 11,466 |
| 2020-04-22 | $28.58 | $28.59 | $28.47 | $28.49 | $26.04 | 9,168 |
| 2020-04-21 | $28.42 | $28.58 | $28.36 | $28.43 | $25.98 | 6,492 |
| 2020-04-20 | $28.67 | $28.96 | $28.66 | $28.67 | $26.20 | 27,989 |
| 2020-04-17 | $29.10 | $29.11 | $28.94 | $29.08 | $26.57 | 36,094 |
| 2020-04-16 | $28.64 | $28.69 | $28.48 | $28.58 | $26.12 | 15,553 |
| 2020-04-15 | $28.97 | $28.97 | $28.59 | $28.70 | $26.23 | 7,131 |
| 2020-04-14 | $29.17 | $29.40 | $29.11 | $29.23 | $26.71 | 8,248 |
| 2020-04-13 | $29.55 | $29.55 | $28.82 | $29.06 | $26.56 | 16,530 |
| 2020-04-09 | $29.11 | $29.63 | $29.11 | $29.45 | $26.91 | 91,019 |
| 2020-04-08 | $27.96 | $28.41 | $27.96 | $28.41 | $25.96 | 18,623 |
| 2020-04-07 | $28.01 | $28.10 | $27.63 | $27.72 | $25.33 | 947,579 |
| 2020-04-06 | $27.26 | $27.38 | $27.09 | $27.38 | $25.02 | 13,672 |
| 2020-04-03 | $26.58 | $26.58 | $26.35 | $26.38 | $24.11 | 6,033 |
| 2020-04-02 | $26.51 | $27.09 | $26.51 | $26.81 | $24.50 | 19,477 |
| 2020-04-01 | $26.96 | $26.99 | $26.49 | $26.49 | $24.21 | 39,133 |
| 2020-03-31 | $27.67 | $27.86 | $27.50 | $27.50 | $25.13 | 8,814 |
| 2020-03-30 | $27.67 | $27.79 | $27.50 | $27.71 | $25.32 | 13,521 |
| 2020-03-27 | $27.71 | $27.92 | $27.45 | $27.75 | $25.36 | 8,457 |
| 2020-03-26 | $27.25 | $28.12 | $27.25 | $28.12 | $25.70 | 11,202 |
| 2020-03-25 | $26.48 | $27.54 | $26.18 | $27.01 | $24.68 | 45,050 |
| 2020-03-24 | $25.95 | $26.00 | $25.54 | $25.91 | $23.68 | 14,856 |
| 2020-03-23 | $25.45 | $25.73 | $24.82 | $25.06 | $22.69 | 331,229 |
| 2020-03-20 | $25.83 | $26.42 | $25.54 | $25.70 | $23.27 | 15,112 |
| 2020-03-19 | $25.17 | $25.75 | $25.10 | $25.47 | $23.06 | 108,089 |
| 2020-03-18 | $26.77 | $26.77 | $24.89 | $25.42 | $23.02 | 30,864 |
| 2020-03-17 | $27.31 | $27.80 | $26.91 | $27.38 | $24.79 | 40,178 |
| 2020-03-16 | $28.07 | $28.07 | $27.23 | $27.47 | $24.87 | 34,679 |
| 2020-03-13 | $28.85 | $29.42 | $28.39 | $29.42 | $26.64 | 54,194 |
| 2020-03-12 | $29.72 | $29.72 | $28.06 | $28.06 | $25.41 | 66,550 |
| 2020-03-11 | $31.60 | $31.60 | $30.51 | $30.56 | $27.67 | 39,609 |
| 2020-03-10 | $31.85 | $31.96 | $31.32 | $31.73 | $28.73 | 20,821 |
| 2020-03-09 | $32.00 | $32.39 | $31.50 | $31.50 | $28.52 | 23,985 |
| 2020-03-06 | $33.36 | $33.36 | $33.10 | $33.30 | $30.15 | 24,711 |
| 2020-03-05 | $33.70 | $33.70 | $33.44 | $33.52 | $30.35 | 27,106 |
| 2020-03-04 | $33.76 | $33.97 | $33.75 | $33.97 | $30.76 | 6,040 |
| 2020-03-03 | $33.54 | $33.85 | $33.39 | $33.47 | $30.31 | 13,371 |
| 2020-03-02 | $33.13 | $33.58 | $32.99 | $33.58 | $30.41 | 56,560 |
| 2020-02-28 | $32.85 | $33.07 | $32.68 | $33.01 | $29.89 | 464,847 |
| 2020-02-27 | $33.56 | $33.75 | $33.28 | $33.28 | $30.14 | 7,997 |
| 2020-02-26 | $34.14 | $34.22 | $33.94 | $33.95 | $30.74 | 247,812 |
| 2020-02-25 | $34.54 | $34.54 | $34.05 | $34.05 | $30.83 | 21,845 |
| 2020-02-24 | $34.80 | $34.80 | $34.59 | $34.60 | $31.33 | 15,391 |
| 2020-02-21 | $35.10 | $35.12 | $35.06 | $35.07 | $31.76 | 26,970 |
| 2020-02-20 | $35.07 | $35.11 | $34.99 | $35.09 | $31.78 | 22,223 |
| 2020-02-19 | $34.96 | $35.06 | $34.96 | $35.00 | $31.69 | 5,165 |
| 2020-02-18 | $35.08 | $35.08 | $34.95 | $34.99 | $31.68 | 10,496 |
| 2020-02-14 | $34.99 | $35.02 | $34.94 | $35.00 | $31.69 | 9,662 |
| 2020-02-13 | $34.91 | $34.98 | $34.91 | $34.94 | $31.64 | 9,949 |
| 2020-02-12 | $34.96 | $34.98 | $34.95 | $34.97 | $31.67 | 7,640 |
| 2020-02-11 | $34.80 | $34.92 | $34.80 | $34.90 | $31.60 | 294,372 |
| 2020-02-10 | $34.74 | $34.79 | $34.74 | $34.78 | $31.49 | 21,611 |
| 2020-02-07 | $34.77 | $34.77 | $34.64 | $34.70 | $31.42 | 38,717 |
| 2020-02-06 | $34.75 | $34.78 | $34.74 | $34.77 | $31.49 | 28,213 |
| 2020-02-05 | $34.70 | $34.74 | $34.69 | $34.72 | $31.44 | 5,663 |
| 2020-02-04 | $34.63 | $34.63 | $34.55 | $34.57 | $31.30 | 16,483 |
| 2020-02-03 | $34.42 | $34.45 | $34.41 | $34.42 | $31.17 | 9,723 |
| 2020-01-31 | $34.40 | $34.40 | $34.30 | $34.34 | $31.10 | 9,917 |
| 2020-01-30 | $34.44 | $34.56 | $34.44 | $34.56 | $31.30 | 6,882 |
| 2020-01-29 | $34.64 | $34.64 | $34.55 | $34.55 | $31.29 | 9,984 |
| 2020-01-28 | $34.49 | $34.55 | $34.45 | $34.53 | $31.27 | 7,233 |
| 2020-01-27 | $34.51 | $34.51 | $34.36 | $34.40 | $31.15 | 9,231 |
| 2020-01-24 | $34.74 | $34.74 | $34.55 | $34.57 | $31.30 | 28,578 |
| 2020-01-23 | $34.70 | $34.71 | $34.59 | $34.71 | $31.43 | 11,633 |
| 2020-01-22 | $34.73 | $34.75 | $34.66 | $34.69 | $31.41 | 30,180 |
| 2020-01-21 | $34.76 | $34.76 | $34.63 | $34.66 | $31.39 | 16,211 |
| 2020-01-17 | $34.73 | $34.73 | $34.64 | $34.66 | $31.39 | 11,063 |
| 2020-01-16 | $34.66 | $34.69 | $34.65 | $34.69 | $31.41 | 21,163 |
| 2020-01-15 | $34.58 | $34.63 | $34.55 | $34.60 | $31.33 | 10,980 |
| 2020-01-14 | $34.49 | $34.53 | $34.46 | $34.53 | $31.27 | 20,274 |
| 2020-01-13 | $34.41 | $34.45 | $34.37 | $34.45 | $31.20 | 13,692 |
| 2020-01-10 | $34.35 | $34.38 | $34.34 | $34.37 | $31.12 | 13,077 |
| 2020-01-09 | $34.25 | $34.33 | $34.24 | $34.33 | $31.09 | 8,529 |
| 2020-01-08 | $34.28 | $34.32 | $34.25 | $34.28 | $31.04 | 23,513 |
| 2020-01-07 | $34.22 | $34.29 | $34.21 | $34.25 | $31.01 | 58,258 |
| 2020-01-06 | $34.43 | $34.43 | $34.25 | $34.32 | $31.08 | 14,745 |
| 2020-01-03 | $34.29 | $34.34 | $34.24 | $34.32 | $31.08 | 10,038 |
| 2020-01-02 | $34.28 | $34.38 | $34.24 | $34.33 | $31.09 | 37,302 |
| 2019-12-31 | $34.29 | $34.29 | $34.22 | $34.29 | $31.05 | 6,411 |
| 2019-12-30 | $34.25 | $34.28 | $34.21 | $34.23 | $31.00 | 13,725 |
| 2019-12-27 | $34.32 | $34.34 | $34.29 | $34.30 | $31.06 | 44,652 |
| 2019-12-26 | $34.18 | $34.30 | $34.18 | $34.30 | $31.06 | 9,862 |
| 2019-12-24 | $34.19 | $34.24 | $34.15 | $34.20 | $30.97 | 267,140 |
| 2019-12-23 | $34.67 | $34.70 | $34.64 | $34.66 | $30.94 | 40,558 |
| 2019-12-20 | $34.63 | $34.70 | $34.63 | $34.67 | $30.95 | 14,227 |
| 2019-12-19 | $34.60 | $34.62 | $34.56 | $34.62 | $30.90 | 17,862 |
| 2019-12-18 | $34.54 | $34.56 | $34.51 | $34.54 | $30.83 | 4,743 |
| 2019-12-17 | $34.56 | $34.56 | $34.47 | $34.49 | $30.79 | 10,178 |
| 2019-12-16 | $34.49 | $34.49 | $34.43 | $34.46 | $30.76 | 10,858 |
| 2019-12-13 | $34.57 | $34.57 | $34.31 | $34.36 | $30.67 | 14,887 |
| 2019-12-12 | $34.32 | $34.35 | $34.21 | $34.27 | $30.59 | 16,087 |
| 2019-12-11 | $34.34 | $34.34 | $34.21 | $34.28 | $30.60 | 71,475 |
| 2019-12-10 | $34.21 | $34.23 | $34.18 | $34.21 | $30.54 | 23,029 |
| 2019-12-09 | $34.20 | $34.25 | $34.20 | $34.23 | $30.56 | 14,342 |
| 2019-12-06 | $34.19 | $34.20 | $34.13 | $34.17 | $30.50 | 6,747 |
| 2019-12-05 | $34.06 | $34.07 | $34.04 | $34.05 | $30.40 | 26,170 |
| 2019-12-04 | $34.02 | $34.10 | $34.02 | $34.07 | $30.41 | 12,675 |
| 2019-12-03 | $33.91 | $34.03 | $33.91 | $34.03 | $30.38 | 25,229 |
| 2019-12-02 | $34.15 | $34.15 | $33.99 | $33.99 | $30.34 | 6,748 |
| 2019-11-29 | $34.25 | $34.25 | $34.17 | $34.17 | $30.50 | 3,195 |
| 2019-11-27 | $34.19 | $34.24 | $34.19 | $34.23 | $30.56 | 9,018 |
| 2019-11-26 | $34.15 | $34.19 | $34.15 | $34.19 | $30.52 | 67,272 |
| 2019-11-25 | $34.01 | $34.13 | $34.01 | $34.13 | $30.47 | 3,164 |
| 2019-11-22 | $33.96 | $34.00 | $33.94 | $33.98 | $30.33 | 8,281 |
| 2019-11-21 | $33.95 | $33.95 | $33.88 | $33.91 | $30.27 | 39,931 |
| 2019-11-20 | $34.03 | $34.04 | $33.95 | $34.01 | $30.36 | 9,476 |
| 2019-11-19 | $34.26 | $34.26 | $34.03 | $34.05 | $30.40 | 21,628 |
| 2019-11-18 | $34.10 | $34.14 | $34.10 | $34.10 | $30.44 | 5,255 |
| 2019-11-15 | $34.02 | $34.07 | $34.02 | $34.06 | $30.40 | 13,845 |
| 2019-11-14 | $33.96 | $33.97 | $33.93 | $33.93 | $30.29 | 5,777 |
| 2019-11-13 | $33.85 | $33.90 | $33.84 | $33.88 | $30.24 | 274,009 |
| 2019-11-12 | $33.91 | $33.92 | $33.87 | $33.89 | $30.25 | 9,596 |
| 2019-11-11 | $33.89 | $33.91 | $33.89 | $33.89 | $30.25 | 1,330 |
| 2019-11-08 | $34.00 | $34.00 | $33.92 | $33.95 | $30.31 | 10,741 |
| 2019-11-07 | $34.04 | $34.05 | $33.94 | $33.97 | $30.32 | 32,025 |
| 2019-11-06 | $34.19 | $34.19 | $34.08 | $34.09 | $30.43 | 14,921 |
| 2019-11-05 | $34.29 | $34.29 | $34.09 | $34.12 | $30.46 | 23,485 |
| 2019-11-04 | $34.21 | $34.24 | $34.20 | $34.23 | $30.56 | 10,544 |
| 2019-11-01 | $34.14 | $34.18 | $34.13 | $34.18 | $30.51 | 5,916 |
| 2019-10-31 | $33.97 | $33.99 | $33.95 | $33.98 | $30.33 | 8,511 |
| 2019-10-30 | $33.91 | $33.99 | $33.86 | $33.99 | $30.34 | 6,446 |
| 2019-10-29 | $33.99 | $34.00 | $33.97 | $33.98 | $30.33 | 8,060 |
| 2019-10-28 | $34.01 | $34.02 | $33.99 | $33.99 | $30.34 | 14,091 |
| 2019-10-25 | $34.00 | $34.06 | $33.99 | $34.02 | $30.37 | 10,097 |
| 2019-10-24 | $34.04 | $34.06 | $34.02 | $34.03 | $30.38 | 20,923 |
| 2019-10-23 | $34.06 | $34.06 | $33.94 | $34.05 | $30.40 | 11,694 |
| 2019-10-22 | $33.90 | $34.00 | $33.88 | $33.99 | $30.34 | 25,953 |
| 2019-10-21 | $33.85 | $33.87 | $33.84 | $33.87 | $30.23 | 11,970 |
| 2019-10-18 | $33.78 | $33.79 | $33.70 | $33.78 | $30.15 | 11,412 |
| 2019-10-17 | $33.76 | $33.76 | $33.70 | $33.72 | $30.10 | 4,950 |
| 2019-10-16 | $33.63 | $33.67 | $33.60 | $33.64 | $30.03 | 6,965 |
| 2019-10-15 | $33.67 | $33.68 | $33.64 | $33.64 | $30.03 | 3,131 |
| 2019-10-14 | $33.56 | $33.63 | $33.53 | $33.60 | $29.99 | 7,108 |
| 2019-10-11 | $33.60 | $33.64 | $33.59 | $33.59 | $29.98 | 6,506 |
| 2019-10-10 | $33.42 | $33.48 | $33.37 | $33.44 | $29.85 | 10,994 |
| 2019-10-09 | $33.45 | $33.48 | $33.43 | $33.44 | $29.85 | 4,390 |
| 2019-10-08 | $33.52 | $33.52 | $33.37 | $33.37 | $29.79 | 4,729 |
| 2019-10-07 | $33.63 | $33.68 | $33.58 | $33.60 | $29.99 | 16,707 |
| 2019-10-04 | $33.54 | $33.67 | $33.54 | $33.67 | $30.06 | 2,950 |
| 2019-10-03 | $33.40 | $33.50 | $33.40 | $33.48 | $29.89 | 14,202 |
| 2019-10-02 | $33.46 | $33.46 | $33.33 | $33.36 | $29.78 | 19,678 |
| 2019-10-01 | $33.79 | $33.79 | $33.56 | $33.58 | $29.98 | 16,919 |
| 2019-09-30 | $33.80 | $33.80 | $33.72 | $33.76 | $30.14 | 5,838 |
| 2019-09-27 | $33.67 | $33.79 | $33.65 | $33.68 | $30.06 | 4,638 |
| 2019-09-26 | $33.69 | $33.77 | $33.69 | $33.73 | $30.11 | 4,177 |
| 2019-09-25 | $33.64 | $33.70 | $33.61 | $33.67 | $30.06 | 44,742 |
| 2019-09-24 | $33.75 | $33.75 | $33.67 | $33.69 | $30.07 | 199,689 |
| 2019-09-23 | $34.03 | $34.08 | $34.01 | $34.02 | $30.08 | 26,713 |
| 2019-09-20 | $34.05 | $34.05 | $33.96 | $34.02 | $30.08 | 10,496 |
| 2019-09-19 | $34.03 | $34.03 | $33.92 | $33.92 | $29.99 | 9,348 |
| 2019-09-18 | $33.96 | $33.97 | $33.85 | $33.93 | $30.00 | 9,264 |
| 2019-09-17 | $33.87 | $33.93 | $33.86 | $33.93 | $30.00 | 8,510 |
| 2019-09-16 | $33.96 | $33.96 | $33.81 | $33.87 | $29.95 | 10,575 |
| 2019-09-13 | $33.83 | $33.83 | $33.77 | $33.80 | $29.89 | 2,611 |
| 2019-09-12 | $34.02 | $34.05 | $33.97 | $33.98 | $30.04 | 3,392 |
| 2019-09-11 | $33.98 | $33.99 | $33.98 | $33.99 | $30.05 | 2,799 |
| 2019-09-10 | $33.87 | $33.89 | $33.85 | $33.89 | $29.97 | 3,584 |
| 2019-09-09 | $33.77 | $33.84 | $33.75 | $33.84 | $29.92 | 2,010 |
| 2019-09-06 | $33.90 | $33.90 | $33.78 | $33.80 | $29.89 | 3,556 |
| 2019-09-05 | $33.67 | $33.68 | $33.65 | $33.67 | $29.77 | 3,698 |
| 2019-09-04 | $33.51 | $33.67 | $33.51 | $33.67 | $29.77 | 3,433 |
| 2019-09-03 | $33.50 | $33.50 | $33.42 | $33.47 | $29.59 | 24,918 |
| 2019-08-30 | $33.59 | $33.59 | $33.43 | $33.49 | $29.61 | 462,716 |
| 2019-08-29 | $33.40 | $33.48 | $33.40 | $33.48 | $29.60 | 8,142 |
| 2019-08-28 | $33.21 | $33.36 | $33.21 | $33.32 | $29.46 | 8,232 |
| 2019-08-27 | $33.36 | $33.36 | $33.25 | $33.27 | $29.42 | 7,591 |
| 2019-08-26 | $33.28 | $33.31 | $33.25 | $33.31 | $29.45 | 8,854 |
| 2019-08-23 | $33.42 | $33.42 | $33.17 | $33.23 | $29.38 | 321,393 |
| 2019-08-22 | $33.41 | $33.49 | $33.40 | $33.46 | $29.59 | 9,890 |
| 2019-08-21 | $33.46 | $33.49 | $33.41 | $33.47 | $29.59 | 43,871 |
| 2019-08-20 | $33.47 | $33.47 | $33.36 | $33.38 | $29.51 | 10,039 |
| 2019-08-19 | $33.55 | $33.55 | $33.40 | $33.43 | $29.56 | 6,415 |
| 2019-08-16 | $33.24 | $33.39 | $33.24 | $33.38 | $29.51 | 7,134 |
| 2019-08-15 | $33.15 | $33.21 | $33.13 | $33.21 | $29.36 | 9,201 |
| 2019-08-14 | $33.57 | $33.57 | $33.13 | $33.13 | $29.29 | 10,240 |
| 2019-08-13 | $33.44 | $33.52 | $33.39 | $33.45 | $29.58 | 17,023 |
| 2019-08-12 | $33.32 | $33.37 | $33.32 | $33.36 | $29.50 | 6,332 |
| 2019-08-09 | $33.45 | $33.46 | $33.38 | $33.42 | $29.55 | 1,428 |
| 2019-08-08 | $33.42 | $33.55 | $33.41 | $33.55 | $29.66 | 12,492 |
| 2019-08-07 | $33.29 | $33.33 | $33.29 | $33.32 | $29.46 | 2,689 |
| 2019-08-06 | $33.09 | $33.23 | $33.09 | $33.23 | $29.38 | 12,345 |
| 2019-08-05 | $33.40 | $33.40 | $32.96 | $33.06 | $29.23 | 3,057 |
| 2019-08-02 | $33.30 | $33.37 | $33.30 | $33.37 | $29.51 | 6,102 |
| 2019-08-01 | $33.54 | $33.54 | $33.37 | $33.43 | $29.56 | 8,315 |
| 2019-07-31 | $33.46 | $33.57 | $33.44 | $33.44 | $29.57 | 6,975 |
| 2019-07-30 | $33.44 | $33.48 | $33.43 | $33.48 | $29.60 | 5,903 |
| 2019-07-29 | $33.50 | $33.50 | $33.47 | $33.48 | $29.60 | 4,498 |
| 2019-07-26 | $33.38 | $33.46 | $33.38 | $33.45 | $29.58 | 7,691 |
| 2019-07-25 | $33.62 | $33.62 | $33.36 | $33.38 | $29.51 | 3,709 |
| 2019-07-24 | $33.45 | $33.52 | $33.45 | $33.51 | $29.63 | 3,055 |
| 2019-07-23 | $33.35 | $33.43 | $33.35 | $33.43 | $29.56 | 2,783 |
| 2019-07-22 | $33.33 | $33.38 | $33.33 | $33.35 | $29.49 | 4,671 |
| 2019-07-19 | $33.50 | $33.50 | $33.33 | $33.35 | $29.49 | 3,209 |
| 2019-07-18 | $33.37 | $33.49 | $33.36 | $33.47 | $29.59 | 16,975 |
| 2019-07-17 | $33.40 | $33.42 | $33.37 | $33.41 | $29.54 | 191,360 |
| 2019-07-16 | $33.38 | $33.43 | $33.36 | $33.36 | $29.50 | 23,406 |
| 2019-07-15 | $33.41 | $33.45 | $33.41 | $33.45 | $29.58 | 4,095 |
| 2019-07-12 | $33.37 | $33.42 | $33.37 | $33.42 | $29.55 | 2,912 |
| 2019-07-11 | $33.56 | $33.56 | $33.31 | $33.36 | $29.50 | 3,966 |
| 2019-07-10 | $33.50 | $33.52 | $33.47 | $33.49 | $29.61 | 3,260 |
| 2019-07-09 | $33.40 | $33.45 | $33.39 | $33.45 | $29.58 | 7,571 |
| 2019-07-08 | $33.47 | $33.49 | $33.45 | $33.46 | $29.59 | 5,197 |
| 2019-07-05 | $33.47 | $33.50 | $33.33 | $33.49 | $29.61 | 12,696 |
| 2019-07-03 | $33.54 | $33.62 | $33.53 | $33.62 | $29.73 | 5,972 |
| 2019-07-02 | $33.50 | $33.50 | $33.33 | $33.41 | $29.54 | 4,348 |
| 2019-07-01 | $33.44 | $33.47 | $33.24 | $33.31 | $29.45 | 31,176 |
| 2019-06-28 | $33.27 | $33.34 | $33.26 | $33.29 | $29.43 | 2,902 |
| 2019-06-27 | $33.05 | $33.19 | $33.05 | $33.19 | $29.35 | 2,293 |
| 2019-06-26 | $33.08 | $33.11 | $33.02 | $33.02 | $29.20 | 3,952 |
| 2019-06-25 | $33.29 | $33.29 | $33.12 | $33.13 | $29.29 | 5,700 |
| 2019-06-24 | $33.73 | $33.78 | $33.69 | $33.70 | $29.39 | 6,634 |
| 2019-06-21 | $33.78 | $33.78 | $33.73 | $33.74 | $29.42 | 4,403 |
| 2019-06-20 | $33.86 | $33.88 | $33.85 | $33.88 | $29.54 | 3,382 |
| 2019-06-19 | $33.56 | $33.72 | $33.56 | $33.72 | $29.40 | 1,878 |
| 2019-06-18 | $33.47 | $33.59 | $33.47 | $33.56 | $29.27 | 4,528 |
| 2019-06-17 | $33.35 | $33.36 | $33.35 | $33.36 | $29.09 | 1,237 |
| 2019-06-14 | $33.31 | $33.33 | $33.31 | $33.33 | $29.07 | 4,588 |
| 2019-06-13 | $33.38 | $33.38 | $33.33 | $33.37 | $29.10 | 5,562 |
| 2019-06-12 | $33.29 | $33.29 | $33.26 | $33.26 | $29.00 | 2,030 |
| 2019-06-11 | $33.25 | $33.32 | $33.25 | $33.30 | $29.04 | 7,521 |
| 2019-06-10 | $33.23 | $33.27 | $33.23 | $33.24 | $28.99 | 5,740 |
| 2019-06-07 | $33.15 | $33.30 | $33.15 | $33.25 | $29.00 | 2,276 |
| 2019-06-06 | $33.10 | $33.10 | $33.03 | $33.10 | $28.87 | 8,386 |
| 2019-06-05 | $33.02 | $33.02 | $32.96 | $32.99 | $28.77 | 6,143 |
| 2019-06-04 | $32.81 | $32.99 | $32.81 | $32.99 | $28.77 | 17,129 |
| 2019-06-03 | $32.71 | $32.78 | $32.71 | $32.78 | $28.59 | 8,585 |
| 2019-05-31 | $32.66 | $32.66 | $32.61 | $32.63 | $28.46 | 2,083 |
| 2019-05-30 | $32.72 | $32.72 | $32.65 | $32.70 | $28.52 | 5,767 |
| 2019-05-29 | $32.71 | $32.71 | $32.58 | $32.63 | $28.46 | 2,038 |
| 2019-05-28 | $32.83 | $32.83 | $32.75 | $32.75 | $28.56 | 9,728 |
| 2019-05-24 | $32.83 | $32.85 | $32.83 | $32.85 | $28.65 | 699 |
| 2019-05-23 | $32.75 | $32.76 | $32.71 | $32.76 | $28.57 | 2,488 |
| 2019-05-22 | $32.85 | $32.85 | $32.82 | $32.85 | $28.65 | 1,023 |
| 2019-05-21 | $32.80 | $32.89 | $32.80 | $32.89 | $28.68 | 6,122 |
| 2019-05-20 | $32.80 | $32.80 | $32.74 | $32.74 | $28.55 | 12,116 |
| 2019-05-17 | $32.87 | $32.92 | $32.85 | $32.86 | $28.66 | 4,983 |
| 2019-05-16 | $32.96 | $33.01 | $32.94 | $32.94 | $28.73 | 3,266 |
| 2019-05-15 | $32.79 | $32.91 | $32.79 | $32.91 | $28.70 | 11,343 |
| 2019-05-14 | $32.78 | $32.84 | $32.78 | $32.80 | $28.60 | 9,119 |
| 2019-05-13 | $32.77 | $32.77 | $32.66 | $32.71 | $28.53 | 4,680 |
| 2019-05-10 | $32.74 | $32.93 | $32.73 | $32.92 | $28.71 | 8,068 |
| 2019-05-09 | $32.67 | $32.81 | $32.67 | $32.81 | $28.61 | 3,143 |
| 2019-05-08 | $32.89 | $32.93 | $32.85 | $32.85 | $28.65 | 2,682 |
| 2019-05-07 | $33.05 | $33.05 | $32.88 | $32.91 | $28.70 | 10,378 |
| 2019-05-06 | $33.03 | $33.11 | $33.03 | $33.10 | $28.87 | 3,395 |
| 2019-05-03 | $32.98 | $33.16 | $32.98 | $33.15 | $28.91 | 3,498 |
| 2019-05-02 | $32.98 | $32.98 | $32.89 | $32.91 | $28.70 | 2,785 |
| 2019-05-01 | $33.11 | $33.18 | $33.01 | $33.01 | $28.79 | 15,073 |
| 2019-04-30 | $33.00 | $33.08 | $32.97 | $33.08 | $28.85 | 8,077 |
| 2019-04-29 | $33.03 | $33.05 | $33.00 | $33.00 | $28.78 | 1,465 |
| 2019-04-26 | $33.00 | $33.05 | $33.00 | $33.05 | $28.82 | 1,319 |
| 2019-04-25 | $32.91 | $32.97 | $32.91 | $32.95 | $28.73 | 1,793 |
| 2019-04-24 | $33.06 | $33.06 | $33.00 | $33.00 | $28.78 | 14,610 |
| 2019-04-23 | $32.92 | $33.02 | $32.92 | $33.02 | $28.80 | 6,288 |
| 2019-04-22 | $32.93 | $32.93 | $32.89 | $32.93 | $28.72 | 6,741 |
| 2019-04-18 | $32.96 | $33.00 | $32.96 | $33.00 | $28.78 | 9,262 |
| 2019-04-17 | $33.02 | $33.02 | $32.95 | $32.98 | $28.76 | 4,832 |
| 2019-04-16 | $33.00 | $33.01 | $33.00 | $33.01 | $28.78 | 1,176 |
| 2019-04-15 | $33.07 | $33.07 | $33.02 | $33.05 | $28.82 | 3,239 |
| 2019-04-12 | $33.07 | $33.08 | $33.05 | $33.07 | $28.84 | 5,274 |
| 2019-04-11 | $33.08 | $33.08 | $32.99 | $33.04 | $28.81 | 9,415 |
| 2019-04-10 | $32.95 | $33.05 | $32.95 | $33.05 | $28.82 | 3,284 |
| 2019-04-09 | $32.99 | $32.99 | $32.91 | $32.91 | $28.70 | 17,438 |
| 2019-04-08 | $33.03 | $33.03 | $32.97 | $33.00 | $28.78 | 3,834 |
| 2019-04-05 | $32.96 | $33.02 | $32.95 | $33.02 | $28.80 | 3,499 |
| 2019-04-04 | $32.85 | $32.92 | $32.85 | $32.92 | $28.71 | 6,165 |
| 2019-04-03 | $32.92 | $32.93 | $32.86 | $32.87 | $28.66 | 5,155 |
| 2019-04-02 | $32.80 | $32.87 | $32.80 | $32.87 | $28.66 | 5,440 |
| 2019-04-01 | $32.84 | $32.85 | $32.80 | $32.84 | $28.64 | 16,456 |
| 2019-03-29 | $32.74 | $32.78 | $32.74 | $32.78 | $28.59 | 2,203 |
| 2019-03-28 | $32.68 | $32.72 | $32.62 | $32.72 | $28.53 | 11,169 |
| 2019-03-27 | $32.66 | $32.67 | $32.58 | $32.65 | $28.47 | 3,981 |
| 2019-03-26 | $32.67 | $32.68 | $32.62 | $32.66 | $28.48 | 7,571 |
| 2019-03-25 | $32.53 | $32.58 | $32.49 | $32.58 | $28.41 | 6,415 |
| 2019-03-22 | $32.71 | $32.71 | $32.53 | $32.53 | $28.37 | 10,664 |
| 2019-03-21 | $32.72 | $32.74 | $32.69 | $32.73 | $28.54 | 6,445 |
| 2019-03-20 | $32.55 | $32.71 | $32.46 | $32.61 | $28.44 | 8,562 |
| 2019-03-19 | $32.70 | $32.70 | $32.52 | $32.52 | $28.36 | 10,174 |
| 2019-03-18 | $33.04 | $33.04 | $32.75 | $32.78 | $28.39 | 7,544 |
| 2019-03-15 | $32.96 | $32.96 | $32.71 | $32.71 | $28.33 | 21,280 |
| 2019-03-14 | $32.82 | $32.82 | $32.64 | $32.65 | $28.28 | 8,854 |
| 2019-03-13 | $32.67 | $32.71 | $32.67 | $32.69 | $28.31 | 16,557 |
| 2019-03-12 | $32.58 | $32.62 | $32.58 | $32.60 | $28.24 | 5,783 |
| 2019-03-11 | $32.46 | $32.52 | $32.46 | $32.52 | $28.17 | 4,420 |
| 2019-03-08 | $32.29 | $32.39 | $32.29 | $32.36 | $28.03 | 34,957 |
| 2019-03-07 | $32.40 | $32.40 | $32.35 | $32.35 | $28.02 | 5,731 |
| 2019-03-06 | $32.51 | $32.51 | $32.45 | $32.46 | $28.11 | 1,703 |
| 2019-03-05 | $32.49 | $32.55 | $32.49 | $32.53 | $28.17 | 15,182 |
| 2019-03-04 | $32.40 | $32.52 | $32.40 | $32.51 | $28.16 | 4,255 |
| 2019-03-01 | $32.56 | $32.56 | $32.44 | $32.51 | $28.16 | 76,469 |
| 2019-02-28 | $34.02 | $34.02 | $32.52 | $32.53 | $28.17 | 117,357 |
| 2019-02-27 | $32.55 | $32.60 | $32.54 | $32.57 | $28.21 | 3,501 |
| 2019-02-26 | $32.67 | $32.67 | $32.63 | $32.65 | $28.28 | 5,484 |
| 2019-02-25 | $32.67 | $32.69 | $32.63 | $32.63 | $28.26 | 5,334 |
| 2019-02-22 | $32.56 | $32.66 | $32.56 | $32.63 | $28.26 | 6,819 |
| 2019-02-21 | $32.70 | $32.70 | $32.49 | $32.50 | $28.15 | 3,931 |
| 2019-02-20 | $32.52 | $32.63 | $32.52 | $32.59 | $28.23 | 12,917 |
| 2019-02-19 | $32.40 | $32.59 | $32.40 | $32.58 | $28.22 | 13,007 |
| 2019-02-15 | $32.46 | $32.51 | $32.46 | $32.51 | $28.16 | 7,627 |
| 2019-02-14 | $32.36 | $32.41 | $32.36 | $32.39 | $28.05 | 10,348 |
| 2019-02-13 | $32.40 | $32.40 | $32.35 | $32.38 | $28.04 | 3,682 |
| 2019-02-12 | $32.39 | $32.42 | $32.39 | $32.40 | $28.06 | 13,141 |
| 2019-02-11 | $32.29 | $32.29 | $32.28 | $32.29 | $27.97 | 2,035 |
| 2019-02-08 | $32.26 | $32.30 | $32.21 | $32.30 | $27.98 | 12,991 |
| 2019-02-07 | $32.26 | $32.30 | $32.19 | $32.26 | $27.94 | 3,516 |
| 2019-02-06 | $32.36 | $32.37 | $32.30 | $32.33 | $28.00 | 2,647 |
| 2019-02-05 | $32.35 | $32.41 | $32.35 | $32.41 | $28.07 | 17,280 |
| 2019-02-04 | $32.15 | $32.27 | $32.15 | $32.27 | $27.95 | 55,679 |
| 2019-02-01 | $32.43 | $32.43 | $32.18 | $32.22 | $27.91 | 36,174 |
| 2019-01-31 | $32.15 | $32.28 | $32.15 | $32.28 | $27.96 | 39,413 |
| 2019-01-30 | $32.00 | $32.13 | $31.90 | $32.09 | $27.79 | 9,473 |
| 2019-01-29 | $31.77 | $31.94 | $31.77 | $31.90 | $27.63 | 20,985 |
| 2019-01-28 | $31.87 | $31.87 | $31.75 | $31.81 | $27.55 | 15,104 |
| 2019-01-25 | $31.78 | $31.84 | $31.78 | $31.82 | $27.56 | 9,934 |
| 2019-01-24 | $31.66 | $31.73 | $31.66 | $31.73 | $27.48 | 4,069 |
| 2019-01-23 | $31.62 | $31.63 | $31.58 | $31.63 | $27.39 | 6,607 |
| 2019-01-22 | $31.81 | $31.81 | $31.53 | $31.54 | $27.32 | 23,502 |
| 2019-01-18 | $31.82 | $31.82 | $31.63 | $31.66 | $27.42 | 200,026 |
| 2019-01-17 | $31.52 | $31.65 | $31.52 | $31.61 | $27.38 | 8,387 |
| 2019-01-16 | $31.52 | $31.55 | $31.52 | $31.53 | $27.31 | 7,199 |
| 2019-01-15 | $31.44 | $31.48 | $31.43 | $31.46 | $27.25 | 8,440 |
| 2019-01-14 | $31.45 | $31.45 | $31.39 | $31.41 | $27.20 | 31,939 |
| 2019-01-11 | $31.47 | $31.51 | $31.47 | $31.50 | $27.28 | 100,732 |
| 2019-01-10 | $31.36 | $31.48 | $31.36 | $31.48 | $27.27 | 4,355 |
| 2019-01-09 | $31.40 | $31.50 | $31.39 | $31.46 | $27.25 | 11,243 |
| 2019-01-08 | $31.34 | $31.36 | $31.30 | $31.34 | $27.14 | 1,535 |
| 2019-01-07 | $31.17 | $31.31 | $31.13 | $31.22 | $27.04 | 50,605 |
| 2019-01-04 | $30.88 | $31.02 | $30.88 | $31.02 | $26.87 | 6,481 |
| 2019-01-03 | $30.66 | $30.78 | $30.66 | $30.76 | $26.64 | 8,565 |
| 2019-01-02 | $30.52 | $30.65 | $30.47 | $30.59 | $26.49 | 25,517 |
| 2018-12-31 | $31.00 | $31.00 | $30.50 | $30.61 | $26.51 | 61,325 |
| 2018-12-28 | $30.48 | $30.62 | $30.48 | $30.51 | $26.43 | 21,172 |
| 2018-12-27 | $30.34 | $30.39 | $30.18 | $30.39 | $26.32 | 60,658 |
| 2018-12-26 | $30.52 | $30.99 | $30.52 | $30.99 | $26.29 | 6,562 |
| 2018-12-24 | $31.13 | $31.13 | $30.65 | $30.65 | $26.00 | 14,469 |
| 2018-12-21 | $31.17 | $31.24 | $30.91 | $30.95 | $26.26 | 8,152 |
| 2018-12-20 | $31.29 | $31.29 | $31.08 | $31.13 | $26.41 | 9,119 |
| 2018-12-19 | $31.56 | $31.60 | $31.34 | $31.37 | $26.62 | 27,300 |
| 2018-12-18 | $31.58 | $31.58 | $31.44 | $31.48 | $26.71 | 5,429 |
| 2018-12-17 | $31.72 | $31.74 | $31.46 | $31.46 | $26.69 | 2,783 |
| 2018-12-14 | $31.80 | $31.83 | $31.76 | $31.79 | $26.97 | 4,090 |
| 2018-12-13 | $31.91 | $31.93 | $31.90 | $31.90 | $27.07 | 91,207 |
| 2018-12-12 | $32.15 | $32.15 | $31.87 | $31.91 | $27.07 | 10,355 |
| 2018-12-11 | $32.01 | $32.03 | $31.87 | $31.87 | $27.04 | 110,210 |
| 2018-12-10 | $31.81 | $31.89 | $31.73 | $31.89 | $27.06 | 4,702 |
| 2018-12-07 | $32.21 | $32.21 | $31.92 | $31.94 | $27.10 | 2,588 |
| 2018-12-06 | $31.91 | $32.13 | $31.81 | $32.13 | $27.26 | 69,511 |
| 2018-12-04 | $32.28 | $32.28 | $32.03 | $32.03 | $27.18 | 164,404 |
| 2018-12-03 | $32.24 | $32.24 | $32.12 | $32.17 | $27.29 | 10,800 |
| 2018-11-30 | $31.97 | $32.00 | $31.97 | $32.00 | $27.15 | 1,899 |
| 2018-11-29 | $31.90 | $32.05 | $31.90 | $32.05 | $27.19 | 12,972 |
| 2018-11-28 | $31.73 | $31.94 | $31.73 | $31.93 | $27.09 | 6,881 |
| 2018-11-27 | $31.72 | $31.76 | $31.70 | $31.76 | $26.95 | 4,847 |
| 2018-11-26 | $31.76 | $31.77 | $31.70 | $31.77 | $26.95 | 6,246 |
| 2018-11-23 | $31.65 | $31.66 | $31.64 | $31.64 | $26.84 | 15,260 |
| 2018-11-21 | $31.78 | $31.78 | $31.74 | $31.77 | $26.95 | 1,587 |
| 2018-11-20 | $31.71 | $31.71 | $31.66 | $31.67 | $26.87 | 1,213 |
| 2018-11-19 | $31.88 | $31.88 | $31.83 | $31.87 | $27.04 | 3,647 |
| 2018-11-16 | $31.81 | $31.90 | $31.81 | $31.90 | $27.07 | 4,239 |
| 2018-11-15 | $31.78 | $31.86 | $31.78 | $31.78 | $26.96 | 10,689 |
| 2018-11-14 | $31.93 | $31.97 | $31.85 | $31.86 | $27.03 | 5,597 |
| 2018-11-13 | $31.89 | $31.94 | $31.89 | $31.94 | $27.10 | 1,075 |
| 2018-11-12 | $32.02 | $32.03 | $31.97 | $31.97 | $27.12 | 6,828 |
| 2018-11-09 | $32.01 | $32.02 | $32.01 | $32.02 | $27.17 | 960 |
| 2018-11-08 | $32.12 | $32.12 | $32.09 | $32.09 | $27.23 | 1,008 |
| 2018-11-07 | $32.01 | $32.14 | $32.01 | $32.13 | $27.26 | 1,777 |
| 2018-11-06 | $31.94 | $31.96 | $31.92 | $31.92 | $27.08 | 3,527 |
| 2018-11-05 | $31.82 | $31.88 | $31.80 | $31.88 | $27.05 | 9,462 |
| 2018-11-02 | $31.86 | $31.86 | $31.64 | $31.66 | $26.86 | 2,082 |
| 2018-11-01 | $31.76 | $31.82 | $31.75 | $31.79 | $26.97 | 24,135 |
| 2018-10-31 | $31.67 | $31.67 | $31.65 | $31.67 | $26.87 | 7,272 |
| 2018-10-30 | $31.63 | $31.69 | $31.63 | $31.65 | $26.85 | 8,064 |
| 2018-10-29 | $31.69 | $31.69 | $31.64 | $31.64 | $26.84 | 952 |
| 2018-10-26 | $31.83 | $31.83 | $31.61 | $31.61 | $26.82 | 674 |
| 2018-10-25 | $31.71 | $31.82 | $31.71 | $31.77 | $26.95 | 21,782 |
| 2018-10-24 | $31.72 | $31.76 | $31.71 | $31.71 | $26.90 | 3,509 |
| 2018-10-23 | $31.64 | $31.74 | $31.64 | $31.74 | $26.93 | 650 |
| 2018-10-22 | $31.82 | $31.88 | $31.82 | $31.84 | $27.01 | 29,840 |
| 2018-10-19 | $31.81 | $31.93 | $31.81 | $31.88 | $27.05 | 3,243 |
| 2018-10-18 | $31.90 | $31.93 | $31.81 | $31.81 | $26.99 | 1,278 |
| 2018-10-17 | $31.92 | $31.98 | $31.92 | $31.93 | $27.09 | 1,258 |
| 2018-10-16 | $31.83 | $32.08 | $31.79 | $32.06 | $27.20 | 21,528 |
| 2018-10-15 | $31.84 | $31.84 | $31.79 | $31.83 | $27.01 | 1,456 |
| 2018-10-12 | $31.76 | $31.83 | $31.63 | $31.75 | $26.94 | 4,607 |
| 2018-10-11 | $31.88 | $31.88 | $31.88 | $31.88 | $27.05 | 28 |
| 2018-10-10 | $32.02 | $32.02 | $31.88 | $31.88 | $27.05 | 1,463 |
| 2018-10-09 | $32.04 | $32.17 | $32.04 | $32.17 | $27.29 | 3,037 |
| 2018-10-08 | $32.17 | $32.17 | $32.04 | $32.07 | $27.21 | 823 |
| 2018-10-05 | $32.00 | $32.01 | $32.00 | $32.01 | $27.16 | 701 |
| 2018-10-04 | $32.20 | $32.21 | $32.04 | $32.04 | $27.18 | 8,546 |
| 2018-10-03 | $32.39 | $32.45 | $32.29 | $32.31 | $27.41 | 18,509 |
| 2018-10-02 | $32.50 | $32.53 | $32.45 | $32.53 | $27.60 | 7,214 |
| 2018-10-01 | $32.55 | $32.55 | $32.50 | $32.50 | $27.57 | 1,891 |
| 2018-09-28 | $32.62 | $32.62 | $32.50 | $32.53 | $27.60 | 1,952 |
| 2018-09-27 | $32.53 | $32.55 | $32.52 | $32.55 | $27.62 | 1,139 |
| 2018-09-26 | $32.52 | $32.52 | $32.52 | $32.52 | $27.59 | 550 |
| 2018-09-25 | $32.50 | $32.50 | $32.44 | $32.44 | $27.52 | 834 |
| 2018-09-24 | $32.58 | $32.58 | $32.53 | $32.53 | $27.60 | 1,743 |
| 2018-09-21 | $32.90 | $32.90 | $32.84 | $32.84 | $27.65 | 586 |
| 2018-09-20 | $32.88 | $32.88 | $32.88 | $32.88 | $27.68 | 812 |
| 2018-09-19 | $32.77 | $32.78 | $32.70 | $32.70 | $27.53 | 2,429 |
| 2018-09-18 | $32.85 | $32.85 | $32.85 | $32.85 | $27.65 | 391 |
| 2018-09-17 | $32.91 | $32.91 | $32.87 | $32.87 | $27.67 | 3,859 |
| 2018-09-14 | $32.83 | $32.92 | $32.83 | $32.87 | $27.67 | 1,353 |
| 2018-09-13 | $32.94 | $32.98 | $32.94 | $32.96 | $27.75 | 2,399 |
| 2018-09-12 | $32.88 | $32.88 | $32.86 | $32.88 | $27.68 | 1,050 |
| 2018-09-11 | $32.72 | $32.83 | $32.72 | $32.83 | $27.64 | 1,232 |
| 2018-09-10 | $32.83 | $32.83 | $32.80 | $32.83 | $27.64 | 1,352 |
| 2018-09-07 | $32.74 | $32.74 | $32.74 | $32.74 | $27.56 | 483 |
| 2018-09-06 | $32.81 | $32.88 | $32.80 | $32.88 | $27.68 | 2,390 |
| 2018-09-05 | $32.78 | $32.81 | $32.78 | $32.81 | $27.62 | 2,958 |
| 2018-09-04 | $32.84 | $32.87 | $32.82 | $32.82 | $27.63 | 20,162 |
| 2018-08-31 | $33.15 | $33.15 | $33.04 | $33.04 | $27.81 | 1,404 |
| 2018-08-30 | $33.20 | $33.20 | $33.06 | $33.09 | $27.86 | 1,334 |
| 2018-08-29 | $33.19 | $33.20 | $33.18 | $33.18 | $27.93 | 2,666 |
| 2018-08-28 | $33.18 | $33.19 | $33.10 | $33.16 | $27.91 | 2,697 |
| 2018-08-27 | $33.16 | $33.23 | $33.15 | $33.17 | $27.92 | 4,663 |
| 2018-08-24 | $33.06 | $33.13 | $33.06 | $33.13 | $27.89 | 974 |
| 2018-08-23 | $33.00 | $33.02 | $33.00 | $33.00 | $27.78 | 1,444 |
| 2018-08-22 | $32.90 | $33.09 | $32.90 | $33.01 | $27.79 | 3,231 |
| 2018-08-21 | $33.01 | $33.07 | $33.01 | $33.07 | $27.84 | 1,694 |
| 2018-08-20 | $33.02 | $33.02 | $33.02 | $33.02 | $27.80 | 189 |
| 2018-08-17 | $32.81 | $32.87 | $32.81 | $32.85 | $27.65 | 925 |
| 2018-08-16 | $32.76 | $32.79 | $32.76 | $32.79 | $27.60 | 1,721 |
| 2018-08-15 | $32.51 | $32.61 | $32.51 | $32.61 | $27.45 | 262 |
| 2018-08-14 | $32.73 | $32.73 | $32.67 | $32.72 | $27.55 | 1,296 |
| 2018-08-13 | $32.73 | $32.73 | $32.59 | $32.59 | $27.44 | 4,694 |
| 2018-08-10 | $32.79 | $32.79 | $32.77 | $32.77 | $27.59 | 325 |
| 2018-08-09 | $32.95 | $32.99 | $32.93 | $32.99 | $27.77 | 6,442 |
| 2018-08-08 | $32.93 | $32.97 | $32.93 | $32.97 | $27.75 | 4,169 |
| 2018-08-07 | $33.01 | $33.09 | $32.96 | $33.01 | $27.79 | 3,516 |
| 2018-08-06 | $32.93 | $32.93 | $32.93 | $32.93 | $27.72 | 497 |
| 2018-08-03 | $32.93 | $32.94 | $32.91 | $32.92 | $27.71 | 2,011 |
| 2018-08-02 | $32.85 | $32.85 | $32.79 | $32.79 | $27.60 | 322 |
| 2018-08-01 | $32.82 | $32.90 | $32.78 | $32.83 | $27.64 | 6,385 |
| 2018-07-31 | $33.03 | $33.04 | $32.95 | $33.04 | $27.81 | 1,139 |
| 2018-07-30 | $32.89 | $32.89 | $32.89 | $32.89 | $27.69 | 239 |
| 2018-07-27 | $32.97 | $32.97 | $32.81 | $32.81 | $27.62 | 3,209 |
| 2018-07-26 | $32.91 | $32.95 | $32.87 | $32.87 | $27.67 | 3,082 |
| 2018-07-25 | $32.81 | $32.85 | $32.81 | $32.85 | $27.65 | 1,024 |
| 2018-07-24 | $32.56 | $32.78 | $32.56 | $32.74 | $27.56 | 1,730 |
| 2018-07-23 | $32.71 | $32.73 | $32.70 | $32.71 | $27.54 | 1,296 |
| 2018-07-20 | $32.78 | $32.79 | $32.77 | $32.77 | $27.59 | 1,358 |
| 2018-07-19 | $32.71 | $32.85 | $32.71 | $32.84 | $27.65 | 7,488 |
| 2018-07-18 | $32.78 | $32.78 | $32.74 | $32.77 | $27.59 | 487 |
| 2018-07-17 | $32.56 | $32.80 | $32.56 | $32.75 | $27.57 | 23,058 |
| 2018-07-16 | $32.78 | $32.81 | $32.77 | $32.81 | $27.62 | 3,164 |
| 2018-07-13 | $32.86 | $32.86 | $32.86 | $32.86 | $27.66 | 149 |
| 2018-07-12 | $32.84 | $32.84 | $32.84 | $32.84 | $27.65 | 661 |
| 2018-07-11 | $32.81 | $32.81 | $32.74 | $32.74 | $27.56 | 642 |
| 2018-07-10 | $32.93 | $32.94 | $32.87 | $32.94 | $27.73 | 2,081 |
| 2018-07-09 | $32.90 | $32.92 | $32.83 | $32.88 | $27.68 | 1,422 |
| 2018-07-06 | $32.72 | $32.82 | $32.72 | $32.82 | $27.63 | 1,872 |
| 2018-07-05 | $32.50 | $32.62 | $32.50 | $32.62 | $27.46 | 3,273 |
| 2018-07-03 | $32.40 | $32.49 | $32.40 | $32.48 | $27.34 | 3,038 |
| 2018-07-02 | $32.40 | $32.40 | $32.24 | $32.28 | $27.17 | 9,677 |
| 2018-06-29 | $32.46 | $32.47 | $32.43 | $32.43 | $27.30 | 2,394 |
| 2018-06-28 | $32.26 | $32.26 | $32.26 | $32.26 | $27.16 | 160 |
| 2018-06-27 | $32.45 | $32.45 | $32.25 | $32.25 | $27.15 | 2,833 |
| 2018-06-26 | $32.37 | $32.41 | $32.37 | $32.41 | $27.28 | 2,086 |
| 2018-06-25 | $32.51 | $32.51 | $32.33 | $32.41 | $27.28 | 2,923 |
| 2018-06-22 | $32.82 | $32.82 | $32.78 | $32.78 | $27.34 | 1,401 |
| 2018-06-21 | $32.68 | $32.73 | $32.68 | $32.72 | $27.29 | 3,245 |
| 2018-06-20 | $32.84 | $32.85 | $32.77 | $32.80 | $27.36 | 14,815 |
| 2018-06-19 | $32.70 | $32.74 | $32.67 | $32.72 | $27.29 | 3,234 |
| 2018-06-18 | $32.84 | $32.84 | $32.79 | $32.79 | $27.35 | 824 |
| 2018-06-15 | $32.93 | $32.93 | $32.87 | $32.88 | $27.43 | 4,541 |
| 2018-06-14 | $32.94 | $32.98 | $32.93 | $32.93 | $27.47 | 3,444 |
| 2018-06-13 | $32.99 | $32.99 | $32.88 | $32.88 | $27.43 | 888 |
| 2018-06-12 | $33.04 | $33.04 | $32.98 | $32.98 | $27.51 | 1,198 |
| 2018-06-11 | $33.03 | $33.03 | $32.99 | $32.99 | $27.52 | 418 |
| 2018-06-08 | $32.95 | $33.02 | $32.92 | $33.01 | $27.53 | 1,539 |
| 2018-06-07 | $33.05 | $33.05 | $32.89 | $32.95 | $27.48 | 2,900 |
| 2018-06-06 | $32.90 | $33.01 | $32.90 | $33.01 | $27.53 | 7,582 |
| 2018-06-05 | $32.79 | $32.97 | $32.79 | $32.91 | $27.45 | 2,302 |
| 2018-06-04 | $32.95 | $32.95 | $32.89 | $32.91 | $27.45 | 2,298 |
| 2018-06-01 | $32.81 | $32.87 | $32.79 | $32.80 | $27.36 | 4,798 |
| 2018-05-31 | $32.74 | $32.74 | $32.74 | $32.74 | $27.31 | 259 |
| 2018-05-30 | $32.71 | $32.86 | $32.68 | $32.85 | $27.40 | 10,741 |
| 2018-05-29 | $32.73 | $32.76 | $32.61 | $32.65 | $27.23 | 3,093 |
| 2018-05-25 | $32.86 | $32.86 | $32.78 | $32.78 | $27.34 | 5,386 |
| 2018-05-24 | $32.80 | $32.80 | $32.71 | $32.79 | $27.35 | 3,057 |
| 2018-05-23 | $32.76 | $32.82 | $32.74 | $32.82 | $27.38 | 848 |
| 2018-05-22 | $32.81 | $32.85 | $32.80 | $32.82 | $27.38 | 10,144 |
| 2018-05-21 | $32.69 | $32.76 | $32.69 | $32.76 | $27.33 | 1,536 |
| 2018-05-18 | $32.61 | $32.61 | $32.61 | $32.61 | $27.20 | 113 |
| 2018-05-17 | $32.57 | $32.70 | $32.57 | $32.67 | $27.25 | 4,655 |
| 2018-05-16 | $32.76 | $32.76 | $32.73 | $32.73 | $27.30 | 1,272 |
| 2018-05-15 | $32.66 | $32.74 | $32.66 | $32.68 | $27.26 | 3,405 |
| 2018-05-14 | $32.96 | $33.03 | $32.96 | $33.00 | $27.53 | 1,683 |
| 2018-05-11 | $33.07 | $33.07 | $32.98 | $33.04 | $27.56 | 2,572 |
| 2018-05-10 | $32.91 | $32.95 | $32.91 | $32.95 | $27.48 | 4,554 |
| 2018-05-09 | $32.72 | $32.72 | $32.72 | $32.72 | $27.29 | 396 |
| 2018-05-08 | $32.63 | $32.66 | $32.61 | $32.63 | $27.22 | 2,969 |
| 2018-05-07 | $32.71 | $32.76 | $32.69 | $32.69 | $27.27 | 5,277 |
| 2018-05-04 | $32.59 | $32.78 | $32.59 | $32.78 | $27.34 | 951 |
| 2018-05-03 | $32.56 | $32.58 | $32.50 | $32.58 | $27.18 | 7,999 |
| 2018-05-02 | $32.63 | $32.70 | $32.63 | $32.68 | $27.26 | 8,972 |
| 2018-05-01 | $32.59 | $32.66 | $32.59 | $32.66 | $27.24 | 26,084 |
| 2018-04-30 | $32.86 | $32.87 | $32.71 | $32.71 | $27.28 | 2,357 |
| 2018-04-27 | $32.87 | $32.87 | $32.83 | $32.83 | $27.38 | 1,390 |
| 2018-04-26 | $32.54 | $32.77 | $32.54 | $32.71 | $27.28 | 7,289 |
| 2018-04-25 | $32.47 | $32.50 | $32.45 | $32.50 | $27.11 | 2,500 |
| 2018-04-24 | $32.73 | $32.77 | $32.52 | $32.52 | $27.13 | 32,088 |
| 2018-04-23 | $32.85 | $32.85 | $32.75 | $32.75 | $27.32 | 1,716 |
| 2018-04-20 | $32.80 | $32.83 | $32.79 | $32.83 | $27.38 | 2,395 |
| 2018-04-19 | $32.99 | $32.99 | $32.94 | $32.99 | $27.52 | 10,912 |
| 2018-04-18 | $33.22 | $33.27 | $33.22 | $33.22 | $27.71 | 1,653 |
| 2018-04-17 | $33.16 | $33.21 | $33.15 | $33.21 | $27.70 | 17,955 |
| 2018-04-16 | $33.00 | $33.06 | $32.96 | $33.03 | $27.55 | 1,729 |
| 2018-04-13 | $32.96 | $32.96 | $32.96 | $32.96 | $27.49 | 486 |
| 2018-04-12 | $33.02 | $33.02 | $32.97 | $32.97 | $27.50 | 14,702 |
| 2018-04-11 | $33.02 | $33.11 | $32.97 | $32.97 | $27.50 | 20,784 |
| 2018-04-10 | $33.18 | $33.18 | $32.92 | $33.08 | $27.59 | 22,726 |
| 2018-04-09 | $32.78 | $32.91 | $32.78 | $32.80 | $27.36 | 8,178 |
| 2018-04-06 | $32.80 | $32.93 | $32.69 | $32.70 | $27.28 | 12,210 |
| 2018-04-05 | $32.90 | $32.96 | $32.90 | $32.91 | $27.45 | 4,195 |
| 2018-04-04 | $32.41 | $32.86 | $32.41 | $32.86 | $27.41 | 11,687 |
| 2018-04-03 | $32.66 | $32.79 | $32.65 | $32.79 | $27.35 | 3,659 |
| 2018-04-02 | $32.91 | $32.91 | $32.54 | $32.65 | $27.23 | 21,893 |
| 2018-03-29 | $32.77 | $33.03 | $32.77 | $33.03 | $27.55 | 2,888 |
| 2018-03-28 | $32.51 | $32.82 | $32.51 | $32.71 | $27.28 | 1,458 |
| 2018-03-27 | $32.77 | $32.83 | $32.59 | $32.59 | $27.18 | 2,359 |
| 2018-03-26 | $32.57 | $32.66 | $32.54 | $32.66 | $27.24 | 1,354 |
| 2018-03-23 | $32.73 | $32.73 | $32.46 | $32.46 | $27.08 | 5,698 |
| 2018-03-22 | $32.91 | $32.93 | $32.82 | $32.82 | $27.32 | 2,210 |
| 2018-03-21 | $33.09 | $33.10 | $32.99 | $33.10 | $27.56 | 10,985 |
| 2018-03-20 | $32.90 | $33.07 | $32.90 | $33.01 | $27.48 | 5,133 |
| 2018-03-19 | $32.96 | $33.17 | $32.96 | $33.01 | $27.48 | 8,398 |
| 2018-03-16 | $33.21 | $33.21 | $33.16 | $33.18 | $27.62 | 2,207 |
| 2018-03-15 | $33.23 | $33.30 | $33.21 | $33.30 | $27.72 | 546 |
| 2018-03-14 | $33.28 | $33.28 | $33.26 | $33.26 | $27.69 | 696 |
| 2018-03-13 | $33.37 | $33.37 | $33.24 | $33.24 | $27.67 | 3,678 |
| 2018-03-12 | $33.15 | $33.32 | $33.15 | $33.32 | $27.74 | 1,143 |
| 2018-03-09 | $33.12 | $33.26 | $33.12 | $33.26 | $27.69 | 6,188 |
| 2018-03-08 | $33.09 | $33.10 | $33.05 | $33.05 | $27.52 | 1,472 |
| 2018-03-07 | $33.00 | $33.00 | $32.93 | $32.99 | $27.47 | 3,353 |
| 2018-03-06 | $32.98 | $33.03 | $32.95 | $33.01 | $27.48 | 22,326 |
| 2018-03-05 | $32.60 | $32.89 | $32.60 | $32.89 | $27.38 | 2,348 |
| 2018-03-02 | $32.61 | $32.74 | $32.61 | $32.73 | $27.25 | 12,065 |
| 2018-03-01 | $32.89 | $32.89 | $32.68 | $32.72 | $27.24 | 47,843 |
| 2018-02-28 | $33.34 | $33.34 | $32.91 | $32.91 | $27.40 | 1,327 |
| 2018-02-27 | $33.26 | $33.26 | $33.10 | $33.10 | $27.56 | 2,977 |
| 2018-02-26 | $33.31 | $33.39 | $33.30 | $33.39 | $27.80 | 11,622 |
| 2018-02-23 | $33.09 | $33.12 | $33.07 | $33.12 | $27.57 | 1,140 |
| 2018-02-22 | $32.98 | $32.99 | $32.87 | $32.92 | $27.41 | 1,858 |
| 2018-02-21 | $33.08 | $33.12 | $32.90 | $32.90 | $27.39 | 3,572 |
| 2018-02-20 | $33.09 | $33.11 | $33.04 | $33.04 | $27.51 | 2,295 |
| 2018-02-16 | $33.15 | $33.27 | $33.15 | $33.23 | $27.67 | 9,132 |
| 2018-02-15 | $33.00 | $33.20 | $32.94 | $33.04 | $27.51 | 9,875 |
| 2018-02-14 | $32.53 | $32.85 | $32.53 | $32.85 | $27.35 | 28,295 |
| 2018-02-13 | $32.58 | $32.71 | $32.58 | $32.70 | $27.22 | 2,866 |
| 2018-02-12 | $32.42 | $32.65 | $32.40 | $32.65 | $27.18 | 7,452 |
| 2018-02-09 | $32.20 | $32.50 | $31.96 | $32.44 | $27.01 | 32,608 |
| 2018-02-08 | $32.64 | $32.64 | $32.34 | $32.34 | $26.93 | 5,919 |
| 2018-02-07 | $33.02 | $33.10 | $32.84 | $32.84 | $27.34 | 4,487 |
| 2018-02-06 | $32.40 | $33.04 | $32.40 | $33.04 | $27.51 | 17,670 |
| 2018-02-05 | $33.40 | $33.41 | $32.93 | $32.97 | $27.45 | 11,184 |
| 2018-02-02 | $33.92 | $33.92 | $33.50 | $33.52 | $27.91 | 2,852 |
| 2018-02-01 | $34.05 | $34.06 | $33.94 | $33.97 | $28.28 | 12,909 |
| 2018-01-31 | $34.04 | $34.04 | $34.02 | $34.03 | $28.33 | 909 |
| 2018-01-30 | $34.03 | $34.03 | $33.97 | $33.99 | $28.30 | 997 |
| 2018-01-29 | $34.30 | $34.30 | $34.19 | $34.23 | $28.50 | 6,494 |
| 2018-01-26 | $34.35 | $34.45 | $34.35 | $34.45 | $28.68 | 6,169 |
| 2018-01-25 | $34.66 | $34.66 | $34.27 | $34.36 | $28.61 | 3,138 |
| 2018-01-24 | $34.31 | $34.31 | $34.22 | $34.22 | $28.49 | 3,763 |
| 2018-01-23 | $34.20 | $34.20 | $34.17 | $34.20 | $28.47 | 4,749 |
| 2018-01-22 | $34.07 | $34.15 | $34.05 | $34.10 | $28.39 | 7,977 |
| 2018-01-19 | $33.95 | $33.99 | $33.95 | $33.98 | $28.29 | 2,650 |
| 2018-01-18 | $34.10 | $34.10 | $33.93 | $33.94 | $28.26 | 14,415 |
| 2018-01-17 | $34.01 | $34.08 | $34.00 | $34.08 | $28.37 | 4,502 |
| 2018-01-16 | $33.88 | $34.04 | $33.88 | $33.90 | $28.22 | 12,208 |
| 2018-01-12 | $33.86 | $33.91 | $33.86 | $33.88 | $28.21 | 5,447 |
| 2018-01-11 | $33.68 | $33.81 | $33.68 | $33.76 | $28.11 | 8,363 |
| 2018-01-10 | $33.64 | $33.68 | $33.62 | $33.68 | $28.04 | 4,196 |
| 2018-01-09 | $33.96 | $33.96 | $33.82 | $33.84 | $28.17 | 1,475 |
| 2018-01-08 | $33.91 | $33.91 | $33.87 | $33.91 | $28.23 | 6,413 |
| 2018-01-05 | $33.81 | $33.86 | $33.81 | $33.85 | $28.18 | 3,286 |
| 2018-01-04 | $33.70 | $33.85 | $33.70 | $33.83 | $28.17 | 8,642 |
| 2018-01-03 | $33.67 | $33.74 | $33.65 | $33.74 | $28.09 | 4,868 |
| 2018-01-02 | $33.64 | $33.67 | $33.57 | $33.57 | $27.95 | 17,143 |
| 2017-12-29 | $33.52 | $33.69 | $33.52 | $33.63 | $28.00 | 2,250 |
| 2017-12-28 | $33.51 | $33.63 | $33.51 | $33.61 | $27.98 | 13,507 |
| 2017-12-27 | $33.50 | $33.55 | $33.50 | $33.55 | $27.93 | 2,586 |
| 2017-12-26 | $34.50 | $34.50 | $33.78 | $33.88 | $27.83 | 6,392 |
| 2017-12-22 | $33.76 | $33.82 | $33.74 | $33.81 | $27.77 | 4,822 |
| 2017-12-21 | $33.81 | $33.85 | $33.77 | $33.83 | $27.79 | 2,232 |
| 2017-12-20 | $33.83 | $33.83 | $33.76 | $33.79 | $27.76 | 2,297 |
| 2017-12-19 | $33.89 | $33.89 | $33.83 | $33.86 | $27.82 | 1,584 |
| 2017-12-18 | $34.03 | $34.03 | $33.97 | $33.99 | $27.92 | 3,592 |
| 2017-12-15 | $33.90 | $33.92 | $33.85 | $33.87 | $27.82 | 9,042 |
| 2017-12-14 | $33.77 | $33.87 | $33.77 | $33.80 | $27.77 | 4,132 |
| 2017-12-13 | $33.82 | $33.87 | $33.80 | $33.85 | $27.81 | 17,865 |
| 2017-12-12 | $33.75 | $33.75 | $33.69 | $33.74 | $27.72 | 8,533 |
| 2017-12-11 | $33.78 | $33.79 | $33.73 | $33.76 | $27.73 | 1,750 |
| 2017-12-08 | $33.71 | $33.71 | $33.69 | $33.69 | $27.68 | 1,232 |
| 2017-12-07 | $33.82 | $33.82 | $33.63 | $33.63 | $27.63 | 1,620 |
| 2017-12-06 | $33.70 | $33.72 | $33.64 | $33.66 | $27.65 | 16,915 |
| 2017-12-05 | $33.70 | $33.75 | $33.63 | $33.70 | $27.68 | 2,240 |
| 2017-12-04 | $33.78 | $33.78 | $33.75 | $33.78 | $27.75 | 5,085 |
| 2017-12-01 | $33.70 | $33.71 | $33.65 | $33.69 | $27.68 | 17,234 |
| 2017-11-30 | $33.67 | $33.69 | $33.61 | $33.68 | $27.67 | 17,851 |
| 2017-11-29 | $33.62 | $33.65 | $33.62 | $33.63 | $27.63 | 1,957 |
| 2017-11-28 | $33.58 | $33.70 | $33.57 | $33.70 | $27.68 | 6,387 |
| 2017-11-27 | $33.58 | $33.60 | $33.57 | $33.58 | $27.59 | 3,348 |
| 2017-11-24 | $33.61 | $33.62 | $33.58 | $33.62 | $27.61 | 4,013 |
| 2017-11-22 | $33.56 | $33.59 | $33.53 | $33.59 | $27.59 | 1,780 |
| 2017-11-21 | $33.43 | $33.52 | $33.43 | $33.52 | $27.54 | 4,890 |
| 2017-11-20 | $33.33 | $33.34 | $33.31 | $33.34 | $27.39 | 3,152 |
| 2017-11-17 | $33.19 | $33.30 | $33.19 | $33.28 | $27.34 | 7,874 |
| 2017-11-16 | $33.22 | $33.32 | $33.22 | $33.30 | $27.36 | 19,815 |
| 2017-11-15 | $33.08 | $33.12 | $33.07 | $33.09 | $27.18 | 3,077 |
| 2017-11-14 | $33.13 | $33.15 | $33.12 | $33.15 | $27.23 | 3,258 |
| 2017-11-13 | $33.16 | $33.17 | $33.08 | $33.17 | $27.25 | 1,842 |
| 2017-11-10 | $33.12 | $33.13 | $33.11 | $33.13 | $27.22 | 788 |
| 2017-11-09 | $33.18 | $33.19 | $33.18 | $33.19 | $27.26 | 892 |
| 2017-11-08 | $33.23 | $33.34 | $33.23 | $33.34 | $27.39 | 1,045 |
| 2017-11-07 | $33.26 | $33.28 | $33.23 | $33.25 | $27.31 | 4,627 |
| 2017-11-06 | $33.22 | $33.27 | $33.22 | $33.27 | $27.33 | 1,604 |
| 2017-11-03 | $33.19 | $33.19 | $33.16 | $33.16 | $27.24 | 2,371 |
| 2017-11-02 | $33.20 | $33.25 | $33.20 | $33.21 | $27.28 | 1,714 |
| 2017-11-01 | $33.24 | $33.24 | $33.19 | $33.20 | $27.27 | 8,049 |
| 2017-10-31 | $33.17 | $33.18 | $33.15 | $33.16 | $27.24 | 4,845 |
| 2017-10-30 | $33.07 | $33.10 | $33.07 | $33.09 | $27.18 | 2,072 |
| 2017-10-27 | $33.32 | $33.32 | $33.04 | $33.10 | $27.19 | 7,754 |
| 2017-10-26 | $33.07 | $33.10 | $33.03 | $33.03 | $27.13 | 2,800 |
| 2017-10-25 | $33.10 | $33.10 | $32.98 | $33.06 | $27.16 | 12,192 |
| 2017-10-24 | $33.20 | $33.21 | $33.15 | $33.15 | $27.23 | 4,490 |
| 2017-10-23 | $33.56 | $33.56 | $33.24 | $33.24 | $27.30 | 863 |
| 2017-10-20 | $33.29 | $33.30 | $33.26 | $33.27 | $27.33 | 18,929 |
| 2017-10-19 | $33.36 | $33.36 | $33.32 | $33.32 | $27.37 | 3,124 |
| 2017-10-18 | $33.35 | $33.37 | $33.33 | $33.36 | $27.40 | 1,423 |
| 2017-10-17 | $33.40 | $33.40 | $33.24 | $33.32 | $27.37 | 2,891 |
| 2017-10-16 | $33.39 | $33.39 | $33.31 | $33.31 | $27.36 | 1,151 |
| 2017-10-13 | $33.33 | $33.37 | $33.32 | $33.33 | $27.38 | 29,106 |
| 2017-10-12 | $33.25 | $33.30 | $33.24 | $33.24 | $27.31 | 2,431 |
| 2017-10-11 | $33.28 | $33.28 | $33.18 | $33.19 | $27.27 | 32,163 |
| 2017-10-10 | $33.14 | $33.21 | $33.11 | $33.13 | $27.22 | 11,371 |
| 2017-10-09 | $33.02 | $33.02 | $33.02 | $33.02 | $27.13 | 109 |
| 2017-10-06 | $33.03 | $33.05 | $33.02 | $33.02 | $27.13 | 2,797 |
| 2017-10-05 | $33.03 | $33.12 | $33.03 | $33.07 | $27.17 | 3,238 |
| 2017-10-04 | $33.29 | $33.29 | $33.01 | $33.04 | $27.14 | 1,286 |
| 2017-10-03 | $33.02 | $33.07 | $33.02 | $33.04 | $27.14 | 14,750 |
| 2017-10-02 | $33.01 | $33.05 | $33.00 | $33.00 | $27.11 | 9,278 |
| 2017-09-29 | $33.20 | $33.20 | $33.00 | $33.03 | $27.13 | 1,564 |
| 2017-09-28 | $33.08 | $33.12 | $32.98 | $33.12 | $27.04 | 2,205 |
| 2017-09-27 | $33.10 | $33.11 | $32.97 | $33.11 | $27.04 | 4,256 |
| 2017-09-26 | $33.26 | $33.26 | $33.12 | $33.19 | $27.10 | 6,049 |
| 2017-09-25 | $33.18 | $33.20 | $33.18 | $33.19 | $27.10 | 1,367 |
| 2017-09-22 | $33.33 | $33.33 | $33.17 | $33.17 | $27.08 | 6,699 |
| 2017-09-21 | $33.22 | $33.25 | $33.20 | $33.20 | $27.11 | 32,983 |
| 2017-09-20 | $33.33 | $33.33 | $33.31 | $33.31 | $27.19 | 2,904 |
| 2017-09-19 | $33.27 | $33.33 | $33.26 | $33.26 | $27.15 | 4,216 |
| 2017-09-18 | $33.30 | $33.35 | $33.27 | $33.28 | $27.18 | 4,826 |
| 2017-09-15 | $33.25 | $33.35 | $33.25 | $33.35 | $27.23 | 1,043 |
| 2017-09-14 | $33.24 | $33.28 | $33.19 | $33.22 | $27.13 | 4,867 |
| 2017-09-13 | $33.26 | $33.26 | $33.15 | $33.15 | $27.07 | 1,061 |
| 2017-09-12 | $33.26 | $33.30 | $33.24 | $33.24 | $27.14 | 4,495 |
| 2017-09-11 | $33.26 | $33.33 | $33.26 | $33.28 | $27.17 | 4,715 |
| 2017-09-08 | $33.15 | $33.27 | $33.15 | $33.18 | $27.09 | 5,267 |
| 2017-09-07 | $33.25 | $33.26 | $33.19 | $33.26 | $27.16 | 4,712 |
| 2017-09-06 | $33.20 | $33.20 | $33.09 | $33.14 | $27.06 | 8,337 |
| 2017-09-05 | $33.14 | $33.14 | $33.01 | $33.01 | $26.95 | 2,336 |
| 2017-09-01 | $33.13 | $33.14 | $33.07 | $33.13 | $27.05 | 6,344 |
| 2017-08-31 | $32.82 | $33.06 | $32.82 | $33.04 | $26.98 | 3,101 |
| 2017-08-30 | $32.90 | $32.90 | $32.86 | $32.86 | $26.84 | 617 |
| 2017-08-29 | $32.83 | $32.89 | $32.83 | $32.86 | $26.83 | 5,663 |
| 2017-08-28 | $32.86 | $32.88 | $32.86 | $32.88 | $26.85 | 452 |
| 2017-08-25 | $32.88 | $32.92 | $32.87 | $32.88 | $26.85 | 2,465 |
| 2017-08-24 | $32.89 | $32.90 | $32.83 | $32.83 | $26.81 | 2,515 |
| 2017-08-23 | $32.97 | $32.97 | $32.78 | $32.79 | $26.78 | 2,148 |
| 2017-08-22 | $32.76 | $32.82 | $32.73 | $32.77 | $26.76 | 6,240 |
| 2017-08-21 | $32.64 | $32.70 | $32.63 | $32.70 | $26.70 | 12,715 |
| 2017-08-18 | $32.78 | $32.78 | $32.78 | $32.78 | $26.77 | 121 |
| 2017-08-17 | $32.81 | $32.81 | $32.72 | $32.78 | $26.77 | 13,926 |
| 2017-08-16 | $32.69 | $32.84 | $32.69 | $32.80 | $26.78 | 12,534 |
| 2017-08-15 | $32.68 | $32.71 | $32.64 | $32.64 | $26.65 | 14,004 |
| 2017-08-14 | $32.70 | $32.76 | $32.70 | $32.72 | $26.72 | 771 |
| 2017-08-11 | $32.54 | $32.62 | $32.51 | $32.55 | $26.57 | 4,226 |
| 2017-08-10 | $32.66 | $32.66 | $32.63 | $32.63 | $26.64 | 4,322 |
| 2017-08-09 | $32.82 | $32.82 | $32.75 | $32.81 | $26.79 | 9,297 |
| 2017-08-08 | $32.95 | $32.95 | $32.91 | $32.95 | $26.90 | 4,437 |
| 2017-08-07 | $33.00 | $33.00 | $32.92 | $32.99 | $26.94 | 2,763 |
| 2017-08-04 | $32.90 | $32.97 | $32.88 | $32.97 | $26.92 | 4,827 |
| 2017-08-03 | $32.95 | $32.99 | $32.95 | $32.95 | $26.90 | 3,350 |
| 2017-08-02 | $32.94 | $32.98 | $32.92 | $32.98 | $26.93 | 4,719 |
| 2017-08-01 | $32.88 | $32.99 | $32.88 | $32.98 | $26.93 | 10,155 |
| 2017-07-31 | $32.90 | $32.90 | $32.78 | $32.82 | $26.80 | 1,259 |
| 2017-07-28 | $32.78 | $32.85 | $32.78 | $32.80 | $26.78 | 1,409 |
| 2017-07-27 | $32.88 | $32.88 | $32.81 | $32.86 | $26.83 | 878 |
| 2017-07-26 | $32.83 | $32.89 | $32.76 | $32.88 | $26.85 | 3,829 |
| 2017-07-25 | $32.86 | $32.86 | $32.77 | $32.77 | $26.76 | 3,815 |
| 2017-07-24 | $32.87 | $32.87 | $32.82 | $32.82 | $26.80 | 2,864 |
| 2017-07-21 | $32.88 | $32.88 | $32.87 | $32.87 | $26.84 | 2,344 |
| 2017-07-20 | $32.89 | $32.92 | $32.85 | $32.87 | $26.84 | 5,382 |
| 2017-07-19 | $32.75 | $32.84 | $32.75 | $32.84 | $26.82 | 6,840 |
| 2017-07-18 | $32.61 | $32.73 | $32.61 | $32.66 | $26.67 | 35,619 |
| 2017-07-17 | $32.68 | $32.68 | $32.57 | $32.64 | $26.65 | 14,589 |
| 2017-07-14 | $32.54 | $32.61 | $32.54 | $32.61 | $26.63 | 879 |
| 2017-07-13 | $32.53 | $32.53 | $32.33 | $32.43 | $26.48 | 1,989 |
| 2017-07-12 | $32.32 | $32.40 | $32.32 | $32.40 | $26.46 | 7,216 |
| 2017-07-11 | $32.05 | $32.16 | $32.05 | $32.13 | $26.24 | 5,566 |
| 2017-07-10 | $32.19 | $32.19 | $32.13 | $32.14 | $26.24 | 2,879 |
| 2017-07-07 | $32.07 | $32.09 | $32.07 | $32.09 | $26.20 | 3,763 |
| 2017-07-06 | $32.06 | $32.06 | $32.06 | $32.06 | $26.18 | 1,242 |
| 2017-07-05 | $32.26 | $32.33 | $32.24 | $32.32 | $26.39 | 7,615 |
| 2017-07-03 | $32.34 | $32.46 | $32.34 | $32.38 | $26.44 | 2,186 |
| 2017-06-30 | $32.28 | $32.32 | $32.28 | $32.32 | $26.39 | 881 |
| 2017-06-29 | $32.64 | $32.66 | $32.59 | $32.61 | $26.38 | 4,643 |
| 2017-06-28 | $32.75 | $32.85 | $32.73 | $32.83 | $26.56 | 3,182 |
| 2017-06-27 | $32.79 | $32.80 | $32.71 | $32.72 | $26.47 | 5,773 |
| 2017-06-26 | $32.94 | $32.94 | $32.94 | $32.94 | $26.65 | 729 |
| 2017-06-23 | $32.69 | $32.85 | $32.69 | $32.81 | $26.54 | 5,274 |
| 2017-06-22 | $32.76 | $32.78 | $32.71 | $32.71 | $26.46 | 5,624 |
| 2017-06-21 | $32.84 | $32.84 | $32.68 | $32.71 | $26.46 | 5,372 |
| 2017-06-20 | $32.77 | $32.87 | $32.73 | $32.73 | $26.47 | 9,004 |
| 2017-06-19 | $32.84 | $32.88 | $32.84 | $32.88 | $26.60 | 1,502 |
| 2017-06-16 | $32.75 | $32.84 | $32.73 | $32.79 | $26.53 | 4,347 |
| 2017-06-15 | $32.71 | $32.74 | $32.70 | $32.70 | $26.46 | 16,352 |
| 2017-06-14 | $32.92 | $32.92 | $32.88 | $32.91 | $26.63 | 2,856 |
| 2017-06-13 | $32.62 | $32.74 | $32.62 | $32.73 | $26.48 | 8,201 |
| 2017-06-12 | $32.57 | $32.62 | $32.57 | $32.61 | $26.38 | 4,601 |
| 2017-06-09 | $33.00 | $33.00 | $32.56 | $32.56 | $26.34 | 4,985 |
| 2017-06-08 | $32.69 | $32.69 | $32.61 | $32.68 | $26.44 | 4,865 |
| 2017-06-07 | $32.70 | $32.70 | $32.66 | $32.66 | $26.42 | 3,374 |
| 2017-06-06 | $32.75 | $32.76 | $32.70 | $32.70 | $26.46 | 6,200 |
| 2017-06-05 | $32.75 | $32.75 | $32.73 | $32.73 | $26.48 | 415 |
| 2017-06-02 | $32.73 | $32.86 | $32.73 | $32.86 | $26.58 | 6,074 |
| 2017-06-01 | $32.50 | $32.66 | $32.50 | $32.56 | $26.34 | 14,257 |
| 2017-05-31 | $32.48 | $32.50 | $32.45 | $32.49 | $26.28 | 1,906 |
| 2017-05-30 | $32.43 | $32.46 | $32.43 | $32.46 | $26.26 | 2,683 |
| 2017-05-26 | $32.34 | $32.46 | $32.34 | $32.46 | $26.26 | 1,225 |
| 2017-05-25 | $32.56 | $32.56 | $32.41 | $32.42 | $26.23 | 3,043 |
| 2017-05-24 | $32.32 | $32.38 | $32.32 | $32.38 | $26.20 | 11,712 |
| 2017-05-23 | $32.34 | $32.40 | $32.34 | $32.40 | $26.21 | 4,918 |
| 2017-05-22 | $32.19 | $32.37 | $32.19 | $32.32 | $26.14 | 4,352 |
| 2017-05-19 | $32.12 | $32.25 | $32.12 | $32.25 | $26.09 | 1,065 |
| 2017-05-18 | $32.04 | $32.08 | $32.01 | $32.03 | $25.91 | 955 |
| 2017-05-17 | $32.09 | $32.21 | $32.06 | $32.06 | $25.94 | 11,853 |
| 2017-05-16 | $32.02 | $32.25 | $32.02 | $32.18 | $26.03 | 16,068 |
| 2017-05-15 | $32.17 | $32.20 | $32.13 | $32.15 | $26.01 | 23,160 |
| 2017-05-12 | $32.20 | $32.20 | $31.91 | $32.08 | $25.95 | 3,444 |
| 2017-05-11 | $32.02 | $32.02 | $31.94 | $31.95 | $25.85 | 2,915 |
| 2017-05-10 | $32.03 | $32.05 | $32.00 | $32.05 | $25.93 | 1,318 |
| 2017-05-09 | $31.97 | $32.00 | $31.94 | $31.94 | $25.84 | 1,992 |
| 2017-05-08 | $32.03 | $32.04 | $31.99 | $31.99 | $25.88 | 1,107 |
| 2017-05-05 | $32.03 | $32.07 | $32.03 | $32.07 | $25.95 | 2,645 |
| 2017-05-04 | $31.89 | $31.95 | $31.89 | $31.89 | $25.80 | 1,760 |
| 2017-05-03 | $32.03 | $32.03 | $32.00 | $32.00 | $25.89 | 1,152 |
| 2017-05-02 | $32.07 | $32.08 | $31.98 | $32.07 | $25.94 | 4,462 |
| 2017-05-01 | $32.06 | $32.06 | $31.90 | $31.99 | $25.88 | 3,708 |
| 2017-04-28 | $31.89 | $32.00 | $31.89 | $32.00 | $25.89 | 926 |
| 2017-04-27 | $32.00 | $32.03 | $31.94 | $31.98 | $25.87 | 5,342 |
| 2017-04-26 | $32.10 | $32.10 | $31.97 | $32.01 | $25.90 | 3,797 |
| 2017-04-25 | $32.02 | $32.05 | $32.02 | $32.05 | $25.93 | 2,600 |
| 2017-04-24 | $32.00 | $32.03 | $31.92 | $32.03 | $25.91 | 11,275 |
| 2017-04-21 | $31.73 | $31.81 | $31.73 | $31.74 | $25.67 | 7,467 |
| 2017-04-20 | $31.82 | $31.83 | $31.77 | $31.77 | $25.70 | 2,353 |
| 2017-04-19 | $31.80 | $31.80 | $31.67 | $31.67 | $25.62 | 4,781 |
| 2017-04-18 | $31.73 | $31.83 | $31.71 | $31.81 | $25.73 | 68,043 |
| 2017-04-17 | $31.71 | $31.75 | $31.71 | $31.74 | $25.68 | 1,188 |
| 2017-04-13 | $31.77 | $31.77 | $31.71 | $31.71 | $25.66 | 1,189 |
| 2017-04-12 | $31.67 | $31.69 | $31.66 | $31.69 | $25.63 | 3,701 |
| 2017-04-11 | $31.61 | $31.74 | $31.61 | $31.74 | $25.68 | 1,965 |
| 2017-04-10 | $31.53 | $31.69 | $31.53 | $31.61 | $25.57 | 5,685 |
| 2017-04-07 | $31.63 | $31.68 | $31.63 | $31.68 | $25.63 | 1,785 |
| 2017-04-06 | $31.54 | $31.64 | $31.54 | $31.64 | $25.59 | 2,382 |
| 2017-04-05 | $31.63 | $31.67 | $31.55 | $31.55 | $25.52 | 4,174 |
| 2017-04-04 | $31.66 | $31.66 | $31.58 | $31.61 | $25.57 | 24,392 |
| 2017-04-03 | $31.55 | $31.60 | $31.53 | $31.60 | $25.57 | 2,534 |
| 2017-03-31 | $31.60 | $31.62 | $31.52 | $31.60 | $25.56 | 13,021 |
| 2017-03-30 | $31.61 | $31.68 | $31.60 | $31.66 | $25.54 | 19,460 |
| 2017-03-29 | $31.49 | $31.66 | $31.49 | $31.66 | $25.54 | 1,782 |
| 2017-03-28 | $31.57 | $31.58 | $31.54 | $31.58 | $25.48 | 5,677 |
| 2017-03-27 | $31.50 | $31.57 | $31.47 | $31.52 | $25.43 | 3,645 |
| 2017-03-24 | $31.45 | $31.54 | $31.42 | $31.53 | $25.43 | 3,099 |
| 2017-03-23 | $31.49 | $31.53 | $31.49 | $31.53 | $25.44 | 1,845 |
| 2017-03-22 | $31.42 | $31.45 | $31.37 | $31.45 | $25.37 | 1,710 |
| 2017-03-21 | $31.43 | $31.43 | $31.38 | $31.38 | $25.32 | 3,212 |
| 2017-03-20 | $31.50 | $31.52 | $31.47 | $31.51 | $25.42 | 5,925 |
| 2017-03-17 | $31.43 | $31.51 | $31.43 | $31.50 | $25.41 | 1,243 |
| 2017-03-16 | $31.55 | $31.55 | $31.39 | $31.41 | $25.34 | 3,919 |
| 2017-03-15 | $31.15 | $31.45 | $31.10 | $31.45 | $25.37 | 52,185 |
| 2017-03-14 | $30.96 | $31.07 | $30.96 | $31.07 | $25.06 | 11,212 |
| 2017-03-13 | $30.73 | $31.16 | $30.49 | $31.13 | $25.11 | 2,729 |
| 2017-03-10 | $31.02 | $31.10 | $31.02 | $31.03 | $25.03 | 6,248 |
| 2017-03-09 | $31.04 | $31.06 | $30.95 | $31.06 | $25.06 | 1,711 |
| 2017-03-08 | $31.25 | $31.25 | $31.14 | $31.14 | $25.12 | 7,829 |
| 2017-03-07 | $31.27 | $31.36 | $31.27 | $31.33 | $25.27 | 4,485 |
| 2017-03-06 | $31.45 | $31.45 | $31.31 | $31.42 | $25.35 | 4,546 |
| 2017-03-03 | $31.45 | $31.48 | $31.33 | $31.43 | $25.35 | 8,368 |
| 2017-03-02 | $32.00 | $32.00 | $31.43 | $31.53 | $25.43 | 2,372 |
| 2017-03-01 | $31.40 | $31.68 | $31.40 | $31.64 | $25.53 | 7,713 |
| 2017-02-28 | $31.56 | $31.57 | $31.48 | $31.52 | $25.43 | 9,312 |
| 2017-02-27 | $31.62 | $31.62 | $31.57 | $31.58 | $25.47 | 13,657 |
| 2017-02-24 | $31.53 | $31.55 | $31.50 | $31.55 | $25.45 | 5,318 |
| 2017-02-23 | $31.57 | $31.57 | $31.47 | $31.51 | $25.42 | 3,776 |
| 2017-02-22 | $31.43 | $31.43 | $31.40 | $31.43 | $25.36 | 5,069 |
| 2017-02-21 | $31.28 | $31.50 | $31.28 | $31.45 | $25.37 | 3,980 |
| 2017-02-17 | $31.29 | $31.32 | $31.28 | $31.28 | $25.23 | 588 |
| 2017-02-16 | $31.24 | $31.32 | $31.24 | $31.32 | $25.27 | 381 |
| 2017-02-15 | $31.19 | $31.27 | $31.16 | $31.25 | $25.21 | 4,493 |
| 2017-02-14 | $31.20 | $31.28 | $31.17 | $31.22 | $25.19 | 5,048 |
| 2017-02-13 | $31.23 | $31.27 | $31.22 | $31.24 | $25.20 | 2,492 |
| 2017-02-10 | $31.22 | $31.26 | $31.15 | $31.24 | $25.20 | 3,869 |
| 2017-02-09 | $31.12 | $31.25 | $31.12 | $31.18 | $25.15 | 2,632 |
| 2017-02-08 | $31.13 | $31.17 | $31.10 | $31.16 | $25.14 | 1,718 |
| 2017-02-07 | $31.14 | $31.14 | $31.00 | $31.00 | $25.01 | 2,880 |
| 2017-02-06 | $31.09 | $31.09 | $30.93 | $31.02 | $25.02 | 5,995 |
| 2017-02-03 | $31.00 | $31.07 | $31.00 | $31.01 | $25.02 | 1,987 |
| 2017-02-02 | $30.92 | $30.95 | $30.86 | $30.94 | $24.96 | 8,415 |
| 2017-02-01 | $30.93 | $30.93 | $30.77 | $30.83 | $24.87 | 11,095 |
| 2017-01-31 | $30.78 | $30.94 | $30.78 | $30.91 | $24.94 | 14,855 |
| 2017-01-30 | $30.85 | $30.85 | $30.77 | $30.84 | $24.88 | 1,320 |
| 2017-01-27 | $30.95 | $30.95 | $30.93 | $30.93 | $24.95 | 1,926 |
| 2017-01-26 | $31.00 | $31.00 | $30.90 | $30.97 | $24.98 | 10,472 |
| 2017-01-25 | $30.99 | $31.00 | $30.96 | $30.96 | $24.98 | 1,709 |
| 2017-01-24 | $30.87 | $30.99 | $30.87 | $30.94 | $24.96 | 4,295 |
| 2017-01-23 | $30.81 | $30.87 | $30.79 | $30.87 | $24.90 | 7,404 |
| 2017-01-20 | $30.75 | $30.77 | $30.71 | $30.75 | $24.81 | 14,662 |
| 2017-01-19 | $30.68 | $30.74 | $30.63 | $30.70 | $24.77 | 13,910 |
| 2017-01-18 | $30.89 | $30.90 | $30.80 | $30.80 | $24.85 | 10,280 |
| 2017-01-17 | $30.92 | $30.98 | $30.92 | $30.95 | $24.97 | 2,883 |
| 2017-01-13 | $30.89 | $30.89 | $30.82 | $30.86 | $24.89 | 1,711 |
| 2017-01-12 | $30.73 | $30.93 | $30.73 | $30.93 | $24.95 | 2,581 |
| 2017-01-11 | $30.82 | $30.92 | $30.81 | $30.84 | $24.88 | 5,106 |
| 2017-01-10 | $31.00 | $31.00 | $30.78 | $30.78 | $24.83 | 3,278 |
| 2017-01-09 | $30.86 | $30.93 | $30.84 | $30.89 | $24.92 | 3,858 |
| 2017-01-06 | $30.80 | $30.91 | $30.79 | $30.84 | $24.88 | 50,543 |
| 2017-01-05 | $30.51 | $30.91 | $30.51 | $30.91 | $24.94 | 9,841 |
| 2017-01-04 | $30.64 | $30.78 | $30.64 | $30.77 | $24.82 | 3,034 |
| 2017-01-03 | $30.55 | $30.55 | $30.52 | $30.52 | $24.62 | 10,255 |
| 2016-12-30 | $30.42 | $30.55 | $30.42 | $30.46 | $24.57 | 13,596 |
| 2016-12-29 | $30.35 | $30.45 | $30.35 | $30.43 | $24.55 | 3,151 |
| 2016-12-28 | $30.57 | $30.57 | $30.29 | $30.35 | $24.48 | 2,322 |
| 2016-12-27 | $30.93 | $30.93 | $30.84 | $30.86 | $24.53 | 20,066 |
| 2016-12-23 | $30.83 | $30.83 | $30.79 | $30.82 | $24.50 | 6,607 |
| 2016-12-22 | $30.80 | $30.80 | $30.73 | $30.78 | $24.46 | 18,512 |
| 2016-12-21 | $30.90 | $30.90 | $30.83 | $30.83 | $24.50 | 2,188 |
| 2016-12-20 | $30.82 | $30.82 | $30.78 | $30.78 | $24.46 | 3,594 |
| 2016-12-19 | $30.80 | $30.81 | $30.76 | $30.76 | $24.45 | 2,716 |
| 2016-12-16 | $30.68 | $30.72 | $30.64 | $30.64 | $24.35 | 3,373 |
| 2016-12-15 | $30.71 | $30.71 | $30.65 | $30.66 | $24.37 | 2,543 |
| 2016-12-14 | $30.80 | $30.84 | $30.73 | $30.74 | $24.43 | 1,454 |
| 2016-12-13 | $31.02 | $31.02 | $30.88 | $30.95 | $24.60 | 5,095 |
| 2016-12-12 | $30.93 | $30.93 | $30.83 | $30.85 | $24.52 | 3,512 |
| 2016-12-09 | $30.84 | $30.90 | $30.84 | $30.84 | $24.51 | 1,286 |
| 2016-12-08 | $30.84 | $30.98 | $30.82 | $30.98 | $24.62 | 2,710 |
| 2016-12-07 | $30.77 | $30.92 | $30.76 | $30.92 | $24.58 | 13,160 |
| 2016-12-06 | $30.55 | $30.61 | $30.53 | $30.61 | $24.33 | 23,745 |
| 2016-12-05 | $30.40 | $30.56 | $30.40 | $30.53 | $24.27 | 3,818 |
| 2016-12-02 | $30.45 | $30.47 | $30.39 | $30.39 | $24.15 | 1,425 |
| 2016-12-01 | $30.37 | $30.37 | $30.29 | $30.31 | $24.09 | 11,689 |
| 2016-11-30 | $30.59 | $30.59 | $30.46 | $30.56 | $24.29 | 13,248 |
| 2016-11-29 | $30.58 | $30.60 | $30.55 | $30.60 | $24.32 | 2,028 |
| 2016-11-28 | $30.31 | $30.60 | $30.31 | $30.56 | $24.29 | 2,197 |
| 2016-11-25 | $30.41 | $30.41 | $30.41 | $30.41 | $24.17 | 167 |
| 2016-11-23 | $30.37 | $30.41 | $30.33 | $30.41 | $24.17 | 2,058 |
| 2016-11-22 | $30.47 | $30.47 | $30.40 | $30.47 | $24.22 | 5,757 |
| 2016-11-21 | $30.31 | $30.32 | $30.31 | $30.32 | $24.10 | 1,987 |
| 2016-11-18 | $30.29 | $30.31 | $30.19 | $30.20 | $24.00 | 2,546 |
| 2016-11-17 | $30.36 | $30.36 | $30.29 | $30.29 | $24.07 | 3,579 |
| 2016-11-16 | $30.34 | $30.34 | $30.31 | $30.34 | $24.12 | 4,812 |
| 2016-11-15 | $30.39 | $30.39 | $30.26 | $30.36 | $24.13 | 18,726 |
| 2016-11-14 | $30.16 | $30.20 | $30.16 | $30.20 | $24.01 | 2,395 |
| 2016-11-11 | $30.27 | $30.27 | $30.15 | $30.20 | $24.00 | 5,896 |
| 2016-11-10 | $30.40 | $30.46 | $30.33 | $30.33 | $24.11 | 3,636 |
| 2016-11-09 | $30.16 | $30.76 | $30.16 | $30.60 | $24.32 | 1,485 |
| 2016-11-08 | $30.82 | $30.88 | $30.79 | $30.83 | $24.50 | 33,853 |
| 2016-11-07 | $30.72 | $30.74 | $30.72 | $30.74 | $24.43 | 848 |
| 2016-11-04 | $30.47 | $30.53 | $30.47 | $30.53 | $24.27 | 707 |
| 2016-11-03 | $30.53 | $30.53 | $30.44 | $30.45 | $24.20 | 3,528 |
| 2016-11-02 | $30.66 | $30.67 | $30.52 | $30.55 | $24.28 | 2,254 |
| 2016-11-01 | $30.75 | $30.75 | $30.60 | $30.74 | $24.43 | 28,556 |
| 2016-10-31 | $30.73 | $30.91 | $30.73 | $30.86 | $24.53 | 4,166 |
| 2016-10-28 | $30.84 | $30.84 | $30.74 | $30.74 | $24.43 | 848 |
| 2016-10-27 | $31.23 | $31.23 | $30.83 | $30.83 | $24.50 | 2,081 |
| 2016-10-26 | $31.01 | $31.08 | $31.00 | $31.02 | $24.66 | 1,869 |
| 2016-10-25 | $31.19 | $31.19 | $31.18 | $31.18 | $24.78 | 2,224 |
| 2016-10-24 | $31.19 | $31.19 | $31.17 | $31.17 | $24.78 | 775 |
| 2016-10-21 | $31.14 | $31.18 | $31.14 | $31.18 | $24.78 | 10,332 |
| 2016-10-20 | $31.29 | $31.29 | $31.16 | $31.19 | $24.79 | 5,378 |
| 2016-10-19 | $31.28 | $31.28 | $31.18 | $31.25 | $24.84 | 6,470 |
| 2016-10-18 | $31.10 | $31.17 | $31.09 | $31.14 | $24.75 | 6,661 |
| 2016-10-17 | $31.05 | $31.06 | $30.97 | $30.98 | $24.63 | 1,150 |
| 2016-10-14 | $31.12 | $31.12 | $31.01 | $31.01 | $24.65 | 2,683 |
| 2016-10-13 | $30.92 | $31.08 | $30.90 | $31.06 | $24.69 | 3,757 |
| 2016-10-12 | $30.97 | $31.00 | $30.96 | $30.99 | $24.63 | 4,611 |
| 2016-10-11 | $30.94 | $30.94 | $30.93 | $30.93 | $24.58 | 6,343 |
| 2016-10-10 | $31.41 | $31.41 | $31.18 | $31.18 | $24.78 | 816 |
| 2016-10-07 | $31.18 | $31.18 | $31.18 | $31.18 | $24.78 | 690 |
| 2016-10-06 | $31.20 | $31.25 | $31.20 | $31.21 | $24.81 | 3,178 |
| 2016-10-05 | $31.27 | $31.31 | $31.23 | $31.28 | $24.86 | 17,691 |
| 2016-10-04 | $31.42 | $31.42 | $31.24 | $31.26 | $24.85 | 6,405 |
| 2016-10-03 | $31.56 | $31.57 | $31.51 | $31.55 | $25.07 | 15,313 |
| 2016-09-30 | $31.69 | $31.72 | $31.65 | $31.72 | $25.21 | 4,299 |
| 2016-09-29 | $31.87 | $31.87 | $31.72 | $31.74 | $25.12 | 3,067 |
| 2016-09-28 | $31.87 | $31.88 | $31.74 | $31.88 | $25.24 | 2,504 |
| 2016-09-27 | $31.58 | $31.81 | $31.58 | $31.81 | $25.18 | 2,207 |
| 2016-09-26 | $31.71 | $31.71 | $31.69 | $31.69 | $25.08 | 1,151 |
| 2016-09-23 | $31.84 | $31.84 | $31.78 | $31.78 | $25.16 | 1,285 |
| 2016-09-22 | $31.88 | $31.90 | $31.84 | $31.90 | $25.25 | 32,326 |
| 2016-09-21 | $31.37 | $31.61 | $31.31 | $31.61 | $25.02 | 3,479 |
| 2016-09-20 | $31.37 | $31.38 | $31.37 | $31.38 | $24.84 | 1,673 |
| 2016-09-19 | $31.32 | $31.32 | $31.30 | $31.30 | $24.78 | 742 |
| 2016-09-16 | $31.16 | $31.18 | $31.16 | $31.18 | $24.68 | 1,117 |
| 2016-09-15 | $31.11 | $31.23 | $31.11 | $31.23 | $24.72 | 468 |
| 2016-09-14 | $31.02 | $31.23 | $31.02 | $31.12 | $24.63 | 23,489 |
| 2016-09-13 | $31.26 | $31.26 | $31.14 | $31.14 | $24.65 | 1,482 |
| 2016-09-12 | $31.36 | $31.47 | $31.33 | $31.47 | $24.91 | 2,294 |
| 2016-09-09 | $31.53 | $31.54 | $31.40 | $31.40 | $24.86 | 3,651 |
| 2016-09-08 | $32.15 | $32.15 | $31.95 | $31.97 | $25.31 | 4,028 |
| 2016-09-07 | $32.13 | $32.14 | $32.03 | $32.12 | $25.43 | 12,997 |
| 2016-09-06 | $31.99 | $32.10 | $31.99 | $32.10 | $25.41 | 1,213 |
| 2016-09-02 | $31.81 | $31.93 | $31.81 | $31.92 | $25.27 | 1,924 |
| 2016-09-01 | $31.74 | $31.86 | $31.74 | $31.85 | $25.21 | 17,229 |
| 2016-08-31 | $31.84 | $31.84 | $31.79 | $31.83 | $25.20 | 2,218 |
| 2016-08-30 | $31.84 | $31.90 | $31.84 | $31.86 | $25.22 | 161,546 |
| 2016-08-29 | $31.90 | $31.92 | $31.89 | $31.92 | $25.27 | 2,279 |
| 2016-08-26 | $31.81 | $31.82 | $31.74 | $31.74 | $25.12 | 2,879 |
| 2016-08-25 | $31.84 | $31.95 | $31.84 | $31.95 | $25.29 | 879 |
| 2016-08-24 | $32.05 | $32.05 | $31.85 | $31.89 | $25.24 | 106,769 |
| 2016-08-23 | $31.87 | $32.01 | $31.87 | $31.98 | $25.31 | 4,037 |
| 2016-08-22 | $31.86 | $31.92 | $31.86 | $31.88 | $25.24 | 830 |
| 2016-08-19 | $31.84 | $31.86 | $31.79 | $31.84 | $25.20 | 36,171 |
| 2016-08-18 | $31.85 | $31.93 | $31.85 | $31.93 | $25.27 | 1,509 |
| 2016-08-17 | $31.79 | $31.90 | $31.79 | $31.90 | $25.25 | 1,496 |
| 2016-08-16 | $31.90 | $31.90 | $31.84 | $31.84 | $25.20 | 3,900 |
| 2016-08-15 | $32.01 | $32.01 | $31.96 | $31.98 | $25.31 | 3,450 |
| 2016-08-12 | $32.05 | $32.05 | $31.92 | $31.99 | $25.32 | 3,369 |
| 2016-08-11 | $31.95 | $31.95 | $31.93 | $31.93 | $25.27 | 1,434 |
| 2016-08-10 | $31.96 | $31.97 | $31.92 | $31.92 | $25.27 | 2,558 |
| 2016-08-09 | $31.73 | $31.93 | $31.73 | $31.90 | $25.25 | 2,052 |
| 2016-08-08 | $31.78 | $31.83 | $31.78 | $31.80 | $25.17 | 1,268 |
| 2016-08-05 | $31.81 | $31.81 | $31.76 | $31.77 | $25.15 | 1,304 |
| 2016-08-04 | $31.75 | $31.78 | $31.69 | $31.75 | $25.13 | 54,831 |
| 2016-08-03 | $31.70 | $31.70 | $31.58 | $31.58 | $25.00 | 3,484 |
| 2016-08-02 | $31.63 | $31.68 | $31.61 | $31.65 | $25.05 | 9,558 |
| 2016-08-01 | $31.87 | $31.91 | $31.79 | $31.80 | $25.17 | 15,012 |
| 2016-07-29 | $31.86 | $31.94 | $31.86 | $31.94 | $25.28 | 959 |
| 2016-07-28 | $31.76 | $31.84 | $31.76 | $31.82 | $25.19 | 9,297 |
| 2016-07-27 | $31.75 | $31.81 | $31.73 | $31.81 | $25.18 | 5,276 |
| 2016-07-26 | $31.74 | $31.79 | $31.72 | $31.79 | $25.16 | 2,333 |
| 2016-07-25 | $31.78 | $31.78 | $31.72 | $31.75 | $25.13 | 3,146 |
| 2016-07-22 | $31.78 | $31.82 | $31.76 | $31.82 | $25.19 | 3,159 |
| 2016-07-21 | $31.66 | $31.69 | $31.66 | $31.69 | $25.08 | 1,760 |
| 2016-07-20 | $31.66 | $31.69 | $31.66 | $31.69 | $25.08 | 670 |
| 2016-07-19 | $31.74 | $31.74 | $31.63 | $31.69 | $25.08 | 3,211 |
| 2016-07-18 | $31.59 | $31.70 | $31.59 | $31.65 | $25.05 | 22,460 |
| 2016-07-15 | $31.61 | $31.63 | $31.60 | $31.63 | $25.04 | 1,158 |
| 2016-07-14 | $31.78 | $31.79 | $31.74 | $31.77 | $25.15 | 1,444 |
| 2016-07-13 | $31.76 | $31.76 | $31.71 | $31.76 | $25.14 | 1,765 |
| 2016-07-12 | $31.77 | $31.77 | $31.71 | $31.73 | $25.12 | 1,251 |
| 2016-07-11 | $31.70 | $31.72 | $31.67 | $31.72 | $25.11 | 2,236 |
| 2016-07-08 | $31.50 | $31.63 | $31.50 | $31.59 | $25.01 | 3,409 |
| 2016-07-07 | $31.31 | $31.31 | $31.31 | $31.31 | $24.79 | 784 |
| 2016-07-06 | $31.10 | $31.31 | $31.10 | $31.31 | $24.78 | 56,292 |
| 2016-07-05 | $31.26 | $31.32 | $31.24 | $31.30 | $24.78 | 8,190 |
| 2016-07-01 | $31.35 | $31.35 | $31.29 | $31.35 | $24.81 | 11,706 |
| 2016-06-30 | $31.05 | $31.22 | $31.05 | $31.22 | $24.71 | 4,734 |
| 2016-06-29 | $31.23 | $31.23 | $31.23 | $31.23 | $24.52 | 309 |
| 2016-06-28 | $30.84 | $30.98 | $30.84 | $30.98 | $24.32 | 4,447 |
| 2016-06-27 | $30.60 | $30.60 | $30.52 | $30.54 | $23.97 | 1,863 |
| 2016-06-24 | $30.20 | $30.91 | $30.20 | $30.68 | $24.08 | 8,803 |
| 2016-06-23 | $31.15 | $31.30 | $31.15 | $31.30 | $24.57 | 3,928 |
| 2016-06-22 | $31.08 | $31.15 | $31.08 | $31.15 | $24.45 | 665 |
| 2016-06-21 | $31.13 | $31.18 | $31.13 | $31.18 | $24.47 | 1,844 |
| 2016-06-20 | $31.13 | $31.14 | $31.08 | $31.08 | $24.40 | 5,161 |
| 2016-06-17 | $30.76 | $30.90 | $30.76 | $30.87 | $24.23 | 12,091 |
| 2016-06-16 | $30.80 | $30.87 | $30.80 | $30.87 | $24.23 | 818 |
| 2016-06-15 | $30.90 | $30.92 | $30.85 | $30.88 | $24.24 | 3,551 |
| 2016-06-14 | $30.79 | $30.79 | $30.74 | $30.75 | $24.14 | 1,679 |
| 2016-06-13 | $30.89 | $30.95 | $30.87 | $30.87 | $24.23 | 1,104 |
| 2016-06-10 | $31.07 | $31.08 | $30.94 | $30.99 | $24.32 | 5,487 |
| 2016-06-09 | $31.15 | $31.19 | $31.15 | $31.19 | $24.48 | 296 |
| 2016-06-08 | $31.16 | $31.19 | $31.15 | $31.19 | $24.48 | 2,834 |
| 2016-06-07 | $31.14 | $31.15 | $31.08 | $31.08 | $24.40 | 8,352 |
| 2016-06-06 | $30.90 | $31.01 | $30.90 | $31.00 | $24.33 | 2,483 |
| 2016-06-03 | $30.93 | $30.93 | $30.92 | $30.92 | $24.27 | 1,455 |
| 2016-06-02 | $30.75 | $30.80 | $30.75 | $30.79 | $24.17 | 1,381 |
| 2016-06-01 | $30.63 | $30.75 | $30.63 | $30.75 | $24.14 | 5,563 |
| 2016-05-31 | $30.71 | $30.71 | $30.66 | $30.71 | $24.11 | 4,225 |
| 2016-05-27 | $30.71 | $30.71 | $30.71 | $30.71 | $24.11 | 785 |
| 2016-05-26 | $30.70 | $30.72 | $30.68 | $30.69 | $24.09 | 2,576 |
| 2016-05-25 | $30.58 | $30.68 | $30.58 | $30.65 | $24.06 | 8,997 |
| 2016-05-24 | $30.39 | $30.58 | $30.39 | $30.55 | $23.98 | 4,312 |
| 2016-05-23 | $30.39 | $30.44 | $30.39 | $30.43 | $23.89 | 2,993 |
| 2016-05-20 | $30.30 | $30.44 | $30.30 | $30.38 | $23.85 | 10,435 |
| 2016-05-19 | $30.25 | $30.25 | $30.23 | $30.25 | $23.74 | 940 |
| 2016-05-18 | $30.51 | $30.59 | $30.39 | $30.39 | $23.86 | 9,425 |
| 2016-05-17 | $30.66 | $30.70 | $30.53 | $30.55 | $23.98 | 18,870 |
| 2016-05-16 | $30.62 | $30.72 | $30.62 | $30.71 | $24.11 | 3,199 |
| 2016-05-13 | $30.62 | $30.67 | $30.59 | $30.59 | $24.01 | 2,476 |
| 2016-05-12 | $30.65 | $30.65 | $30.65 | $30.65 | $24.06 | 161 |
| 2016-05-11 | $30.76 | $30.77 | $30.69 | $30.69 | $24.09 | 1,480 |
| 2016-05-10 | $30.78 | $30.82 | $30.78 | $30.82 | $24.19 | 1,095 |
| 2016-05-09 | $30.52 | $30.70 | $30.52 | $30.66 | $24.07 | 1,521 |
| 2016-05-06 | $30.51 | $30.64 | $30.51 | $30.62 | $24.04 | 1,240 |
| 2016-05-05 | $30.57 | $30.63 | $30.57 | $30.59 | $24.01 | 577 |
| 2016-05-04 | $30.54 | $30.56 | $30.53 | $30.53 | $23.97 | 2,763 |
| 2016-05-03 | $30.61 | $30.61 | $30.61 | $30.61 | $24.03 | 254 |
| 2016-05-02 | $30.65 | $30.71 | $30.61 | $30.69 | $24.10 | 11,749 |
| 2016-04-29 | $30.55 | $30.58 | $30.51 | $30.58 | $24.00 | 5,022 |
| 2016-04-28 | $30.67 | $30.76 | $30.67 | $30.76 | $24.15 | 1,648 |
| 2016-04-27 | $30.59 | $30.59 | $30.59 | $30.59 | $24.01 | 213 |
| 2016-04-26 | $30.58 | $30.62 | $30.57 | $30.60 | $24.02 | 2,139 |
| 2016-04-25 | $30.51 | $30.53 | $30.49 | $30.53 | $23.96 | 2,694 |
| 2016-04-22 | $30.52 | $30.58 | $30.52 | $30.55 | $23.98 | 2,202 |
| 2016-04-21 | $30.59 | $30.60 | $30.54 | $30.54 | $23.97 | 5,740 |
| 2016-04-20 | $30.82 | $30.82 | $30.72 | $30.72 | $24.11 | 2,526 |
| 2016-04-19 | $30.74 | $30.79 | $30.74 | $30.78 | $24.16 | 2,557 |
| 2016-04-18 | $30.63 | $30.67 | $30.60 | $30.67 | $24.07 | 2,012 |
| 2016-04-15 | $30.56 | $30.60 | $30.55 | $30.56 | $23.99 | 7,373 |
| 2016-04-14 | $30.48 | $30.52 | $30.48 | $30.48 | $23.93 | 3,326 |
| 2016-04-13 | $30.52 | $30.56 | $30.48 | $30.56 | $23.99 | 1,408 |
| 2016-04-12 | $30.32 | $30.39 | $30.27 | $30.39 | $23.86 | 3,190 |
| 2016-04-11 | $30.34 | $30.34 | $30.29 | $30.29 | $23.78 | 949 |
| 2016-04-08 | $30.32 | $30.33 | $30.32 | $30.33 | $23.81 | 1,751 |
| 2016-04-07 | $30.12 | $30.23 | $30.12 | $30.20 | $23.71 | 1,178 |
| 2016-04-06 | $30.24 | $30.24 | $30.20 | $30.20 | $23.71 | 727 |
| 2016-04-05 | $30.15 | $30.18 | $30.15 | $30.17 | $23.68 | 447 |
| 2016-04-04 | $30.28 | $30.33 | $30.24 | $30.24 | $23.74 | 6,595 |
| 2016-04-01 | $30.17 | $30.37 | $30.17 | $30.32 | $23.80 | 5,818 |
| 2016-03-31 | $30.33 | $30.37 | $30.31 | $30.35 | $23.82 | 9,651 |
| 2016-03-30 | $30.51 | $30.55 | $30.48 | $30.55 | $23.83 | 10,105 |
| 2016-03-29 | $30.23 | $30.47 | $30.22 | $30.44 | $23.75 | 140,019 |
| 2016-03-28 | $30.21 | $30.23 | $30.17 | $30.20 | $23.56 | 2,850 |
| 2016-03-24 | $30.10 | $30.12 | $30.07 | $30.11 | $23.49 | 2,785 |
| 2016-03-23 | $30.28 | $30.28 | $30.28 | $30.28 | $23.63 | 21,589 |
| 2016-03-22 | $30.16 | $30.30 | $30.16 | $30.27 | $23.62 | 7,554 |
| 2016-03-21 | $30.27 | $30.31 | $30.27 | $30.30 | $23.64 | 2,637 |
| 2016-03-18 | $30.39 | $30.39 | $30.34 | $30.35 | $23.68 | 1,954 |
| 2016-03-17 | $30.29 | $30.33 | $30.29 | $30.33 | $23.66 | 2,183 |
| 2016-03-16 | $29.84 | $29.94 | $29.84 | $29.89 | $23.32 | 14,546 |
| 2016-03-15 | $29.87 | $29.92 | $29.87 | $29.92 | $23.34 | 756 |
| 2016-03-14 | $29.96 | $30.01 | $29.96 | $30.01 | $23.41 | 1,183 |
| 2016-03-11 | $29.90 | $29.97 | $29.90 | $29.94 | $23.36 | 8,659 |
| 2016-03-10 | $29.81 | $29.81 | $29.57 | $29.57 | $23.07 | 1,105 |
| 2016-03-09 | $29.71 | $29.71 | $29.67 | $29.68 | $23.16 | 2,875 |
| 2016-03-08 | $29.68 | $29.78 | $29.68 | $29.69 | $23.17 | 14,061 |
| 2016-03-07 | $29.72 | $29.75 | $29.68 | $29.73 | $23.20 | 1,275 |
| 2016-03-04 | $29.73 | $29.73 | $29.67 | $29.72 | $23.19 | 1,068 |
| 2016-03-03 | $29.56 | $29.57 | $29.56 | $29.57 | $23.07 | 441 |
| 2016-03-02 | $29.41 | $29.53 | $29.41 | $29.53 | $23.04 | 30,082 |
| 2016-03-01 | $29.34 | $29.50 | $29.34 | $29.45 | $22.98 | 7,413 |
| 2016-02-29 | $29.24 | $29.26 | $29.17 | $29.19 | $22.78 | 3,759 |
| 2016-02-26 | $29.16 | $29.21 | $29.15 | $29.16 | $22.75 | 1,710 |
| 2016-02-25 | $29.08 | $29.15 | $29.05 | $29.15 | $22.75 | 2,231 |
| 2016-02-24 | $28.87 | $28.99 | $28.81 | $28.99 | $22.62 | 2,757 |
| 2016-02-23 | $28.94 | $28.98 | $28.94 | $28.98 | $22.61 | 2,192 |
| 2016-02-22 | $28.88 | $29.07 | $28.88 | $29.05 | $22.67 | 5,004 |
| 2016-02-19 | $28.86 | $28.86 | $28.82 | $28.84 | $22.50 | 2,418 |
| 2016-02-18 | $28.85 | $28.86 | $28.81 | $28.81 | $22.48 | 4,290 |
| 2016-02-17 | $28.74 | $28.78 | $28.73 | $28.78 | $22.45 | 7,145 |
| 2016-02-16 | $28.45 | $28.53 | $28.45 | $28.53 | $22.26 | 1,316 |
| 2016-02-12 | $28.10 | $28.29 | $28.10 | $28.27 | $22.06 | 33,813 |
| 2016-02-11 | $28.15 | $28.15 | $28.04 | $28.06 | $21.90 | 19,295 |
| 2016-02-10 | $28.39 | $28.46 | $28.39 | $28.46 | $22.21 | 1,361 |
| 2016-02-09 | $28.23 | $28.36 | $28.23 | $28.29 | $22.07 | 8,916 |
| 2016-02-08 | $28.38 | $28.44 | $28.32 | $28.43 | $22.18 | 3,350 |
| 2016-02-05 | $28.98 | $28.98 | $28.63 | $28.63 | $22.34 | 6,389 |
| 2016-02-04 | $28.87 | $28.87 | $28.87 | $28.87 | $22.53 | 125 |
| 2016-02-03 | $28.79 | $28.92 | $28.76 | $28.89 | $22.54 | 14,124 |
| 2016-02-02 | $28.87 | $28.89 | $28.80 | $28.83 | $22.49 | 10,309 |
| 2016-02-01 | $28.98 | $29.08 | $28.97 | $29.05 | $22.67 | 15,843 |
| 2016-01-29 | $28.93 | $29.04 | $28.93 | $29.04 | $22.66 | 2,717 |
| 2016-01-28 | $28.68 | $28.75 | $28.68 | $28.73 | $22.42 | 1,849 |
| 2016-01-27 | $28.77 | $28.86 | $28.60 | $28.63 | $22.34 | 6,604 |
| 2016-01-26 | $28.61 | $28.81 | $28.61 | $28.81 | $22.48 | 6,777 |
| 2016-01-25 | $28.67 | $28.67 | $28.52 | $28.52 | $22.25 | 20,300 |
| 2016-01-22 | $28.61 | $28.72 | $28.59 | $28.68 | $22.38 | 40,965 |
| 2016-01-21 | $28.33 | $28.39 | $28.27 | $28.33 | $22.10 | 5,345 |
| 2016-01-20 | $28.33 | $28.33 | $27.99 | $28.25 | $22.04 | 4,719 |
| 2016-01-19 | $28.60 | $28.60 | $28.46 | $28.51 | $22.24 | 5,403 |
| 2016-01-15 | $28.50 | $28.50 | $28.40 | $28.48 | $22.22 | 2,213 |
| 2016-01-14 | $28.67 | $28.89 | $28.67 | $28.81 | $22.48 | 10,653 |
| 2016-01-13 | $28.96 | $28.97 | $28.70 | $28.70 | $22.39 | 3,574 |
| 2016-01-12 | $28.99 | $28.99 | $28.88 | $28.98 | $22.61 | 4,597 |
| 2016-01-11 | $28.86 | $28.94 | $28.75 | $28.83 | $22.49 | 43,398 |
| 2016-01-08 | $29.05 | $29.08 | $28.98 | $28.98 | $22.61 | 2,164 |
| 2016-01-07 | $29.14 | $29.16 | $29.01 | $29.03 | $22.65 | 8,667 |
| 2016-01-06 | $29.32 | $29.37 | $29.23 | $29.28 | $22.85 | 7,362 |
| 2016-01-05 | $29.43 | $29.46 | $29.37 | $29.44 | $22.97 | 7,433 |
| 2016-01-04 | $29.38 | $29.40 | $29.29 | $29.33 | $22.88 | 25,964 |
| 2015-12-31 | $29.52 | $29.66 | $29.52 | $29.58 | $23.08 | 48,669 |
| 2015-12-30 | $29.59 | $29.73 | $29.59 | $29.65 | $23.13 | 13,653 |
| 2015-12-29 | $29.55 | $29.64 | $29.55 | $29.59 | $23.09 | 6,514 |
| 2015-12-28 | $30.01 | $30.07 | $30.00 | $30.05 | $23.12 | 46,562 |
| 2015-12-24 | $30.11 | $30.11 | $30.05 | $30.08 | $23.15 | 1,678 |
| 2015-12-23 | $30.01 | $30.09 | $30.00 | $30.06 | $23.13 | 26,159 |
| 2015-12-22 | $29.82 | $29.86 | $29.77 | $29.86 | $22.98 | 62,199 |
| 2015-12-21 | $29.87 | $29.87 | $29.71 | $29.72 | $22.87 | 11,005 |
| 2015-12-18 | $30.11 | $30.11 | $29.75 | $29.75 | $22.89 | 9,286 |
| 2015-12-17 | $30.09 | $30.09 | $29.97 | $30.03 | $23.11 | 14,566 |
| 2015-12-16 | $29.96 | $30.05 | $29.87 | $30.05 | $23.12 | 34,752 |
| 2015-12-15 | $29.78 | $29.88 | $29.78 | $29.79 | $22.92 | 10,383 |
| 2015-12-14 | $29.68 | $29.68 | $29.50 | $29.63 | $22.80 | 7,805 |
| 2015-12-11 | $30.00 | $30.00 | $29.70 | $29.73 | $22.88 | 8,560 |
| 2015-12-10 | $30.08 | $30.12 | $30.04 | $30.06 | $23.13 | 2,795 |
| 2015-12-09 | $30.18 | $30.23 | $30.01 | $30.02 | $23.10 | 19,596 |
| 2015-12-08 | $30.32 | $30.32 | $30.12 | $30.13 | $23.18 | 12,474 |
| 2015-12-07 | $30.49 | $30.49 | $30.28 | $30.32 | $23.33 | 154,515 |
| 2015-12-04 | $30.22 | $30.43 | $30.22 | $30.38 | $23.38 | 5,723 |
| 2015-12-03 | $30.36 | $30.36 | $30.11 | $30.15 | $23.20 | 4,823 |
| 2015-12-02 | $30.73 | $30.73 | $30.54 | $30.54 | $23.50 | 11,478 |
| 2015-12-01 | $30.68 | $30.78 | $30.68 | $30.78 | $23.68 | 2,084 |
| 2015-11-30 | $30.54 | $30.59 | $30.53 | $30.57 | $23.52 | 7,902 |
| 2015-11-27 | $30.65 | $30.65 | $30.56 | $30.59 | $23.54 | 7,058 |
| 2015-11-25 | $30.53 | $30.58 | $30.52 | $30.52 | $23.48 | 1,757 |
| 2015-11-24 | $30.41 | $30.51 | $30.41 | $30.48 | $23.45 | 8,269 |
| 2015-11-23 | $30.50 | $30.54 | $30.50 | $30.51 | $23.47 | 1,227 |
| 2015-11-20 | $30.58 | $30.61 | $30.51 | $30.51 | $23.48 | 5,210 |
| 2015-11-19 | $30.57 | $30.57 | $30.49 | $30.49 | $23.46 | 8,717 |
| 2015-11-18 | $30.33 | $30.47 | $30.33 | $30.46 | $23.44 | 14,725 |
| 2015-11-17 | $30.32 | $30.36 | $30.29 | $30.31 | $23.32 | 5,116 |
| 2015-11-16 | $30.20 | $30.32 | $30.12 | $30.32 | $23.33 | 3,439 |
| 2015-11-13 | $30.11 | $30.24 | $30.06 | $30.06 | $23.13 | 5,484 |
| 2015-11-12 | $30.27 | $30.34 | $30.19 | $30.19 | $23.23 | 3,534 |
| 2015-11-11 | $30.80 | $30.80 | $30.37 | $30.38 | $23.38 | 3,707 |
| 2015-11-10 | $30.35 | $30.43 | $30.35 | $30.38 | $23.38 | 3,402 |
| 2015-11-09 | $30.50 | $30.50 | $30.30 | $30.34 | $23.35 | 5,069 |
| 2015-11-06 | $30.55 | $30.57 | $30.50 | $30.54 | $23.50 | 6,087 |
| 2015-11-05 | $30.74 | $30.81 | $30.72 | $30.77 | $23.68 | 17,298 |
| 2015-11-04 | $30.83 | $30.83 | $30.76 | $30.80 | $23.70 | 1,461 |
| 2015-11-03 | $30.75 | $30.86 | $30.75 | $30.85 | $23.74 | 14,249 |
| 2015-11-02 | $30.68 | $30.86 | $30.68 | $30.85 | $23.74 | 7,102 |
| 2015-10-30 | $30.61 | $30.80 | $30.61 | $30.78 | $23.68 | 6,317 |
| 2015-10-29 | $30.79 | $30.79 | $30.72 | $30.72 | $23.64 | 1,777 |
| 2015-10-28 | $30.89 | $30.89 | $30.70 | $30.83 | $23.72 | 1,576 |
| 2015-10-27 | $30.83 | $30.83 | $30.78 | $30.80 | $23.70 | 1,139 |
| 2015-10-26 | $30.89 | $30.94 | $30.87 | $30.90 | $23.78 | 1,985 |
| 2015-10-23 | $31.13 | $31.13 | $30.82 | $30.89 | $23.77 | 17,033 |
| 2015-10-22 | $30.60 | $30.86 | $30.60 | $30.86 | $23.75 | 6,088 |
| 2015-10-21 | $30.65 | $30.69 | $30.61 | $30.61 | $23.55 | 1,376 |
| 2015-10-20 | $30.56 | $30.61 | $30.50 | $30.55 | $23.51 | 11,635 |
| 2015-10-19 | $30.56 | $30.61 | $30.49 | $30.61 | $23.55 | 4,676 |
| 2015-10-16 | $30.57 | $30.60 | $30.55 | $30.60 | $23.55 | 4,242 |
| 2015-10-15 | $30.34 | $30.54 | $30.34 | $30.54 | $23.50 | 5,093 |
| 2015-10-14 | $30.37 | $30.40 | $30.32 | $30.35 | $23.35 | 5,682 |
| 2015-10-13 | $30.40 | $30.43 | $30.32 | $30.32 | $23.33 | 11,578 |
| 2015-10-12 | $30.45 | $30.51 | $30.45 | $30.47 | $23.45 | 4,658 |
| 2015-10-09 | $30.43 | $30.43 | $30.39 | $30.43 | $23.42 | 4,233 |
| 2015-10-08 | $30.27 | $30.42 | $30.26 | $30.38 | $23.38 | 3,791 |
| 2015-10-07 | $30.09 | $30.32 | $30.09 | $30.31 | $23.32 | 5,579 |
| 2015-10-06 | $30.06 | $30.11 | $30.06 | $30.11 | $23.17 | 1,997 |
| 2015-10-05 | $29.84 | $30.11 | $29.84 | $30.10 | $23.16 | 12,329 |
| 2015-10-02 | $29.42 | $29.82 | $29.42 | $29.82 | $22.95 | 5,730 |
| 2015-10-01 | $29.60 | $29.60 | $29.49 | $29.55 | $22.74 | 11,848 |
| 2015-09-30 | $29.35 | $29.57 | $29.35 | $29.57 | $22.75 | 5,578 |
| 2015-09-29 | $29.45 | $29.63 | $29.44 | $29.52 | $22.56 | 13,272 |
| 2015-09-28 | $29.71 | $29.71 | $29.50 | $29.55 | $22.59 | 4,645 |
| 2015-09-25 | $29.98 | $29.98 | $29.81 | $29.81 | $22.78 | 3,255 |
| 2015-09-24 | $29.71 | $29.82 | $29.71 | $29.82 | $22.79 | 6,145 |
| 2015-09-23 | $29.88 | $29.95 | $29.83 | $29.86 | $22.82 | 5,288 |
| 2015-09-22 | $29.85 | $29.93 | $29.85 | $29.93 | $22.88 | 12,699 |
| 2015-09-21 | $30.16 | $30.20 | $30.09 | $30.17 | $23.06 | 8,123 |
| 2015-09-18 | $30.18 | $30.24 | $30.15 | $30.15 | $23.04 | 1,588 |
| 2015-09-17 | $30.06 | $30.39 | $30.06 | $30.39 | $23.22 | 3,111 |
| 2015-09-16 | $30.20 | $30.23 | $30.15 | $30.19 | $23.08 | 17,840 |
| 2015-09-15 | $30.07 | $30.11 | $30.05 | $30.11 | $23.01 | 973 |
| 2015-09-14 | $29.96 | $30.07 | $29.96 | $30.02 | $22.95 | 4,344 |
| 2015-09-11 | $30.05 | $30.09 | $30.05 | $30.08 | $22.99 | 957 |
| 2015-09-10 | $29.82 | $30.11 | $29.82 | $30.11 | $23.02 | 776 |
| 2015-09-09 | $30.10 | $30.15 | $29.99 | $29.99 | $22.92 | 5,760 |
| 2015-09-08 | $29.96 | $30.11 | $29.96 | $30.09 | $23.00 | 12,981 |
SPDR SSgA Income Allocation ETF (INKM) News Headlines
Recent SPDR SSgA Income Allocation ETF (INKM) News
Similar Companies to SPDR SSgA Income Allocation ETF (INKM) 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 | -- | -- | -- |