iShares MSCI Intl Size Factor ETF (ISZE) Exchange: NYSE ARCA
Data as of Oct. 3, 2025
$25.48 ($0.00) 0.02%
iShares MSCI Intl Size Factor ETF - Daily Information
Click for more stock information on iShares MSCI Intl Size Factor ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $25.48 |
| Previous Close | $25.48 |
| High | $25.48 |
| Low | $25.48 |
| Adjusted Open | $25.48 |
| Previous Adjusted Close | $25.48 |
| Adjusted High | $25.48 |
| Adjusted Low | $25.48 |
Invest in iShares MSCI Intl Size Factor ETF (ISZE)
Historical Stock Data for iShares MSCI Intl Size Factor ETF (ISZE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 40 |
| 2024-08-09 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 101 |
| 2024-08-08 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 650 |
| 2024-08-07 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 21 |
| 2024-08-06 | $25.08 | $25.33 | $25.08 | $25.33 | $25.33 | 712 |
| 2024-08-05 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 10 |
| 2024-08-02 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 2 |
| 2024-08-01 | $26.14 | $26.15 | $26.14 | $26.15 | $26.15 | 232 |
| 2024-07-31 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 3 |
| 2024-07-30 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2024-07-29 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2024-07-26 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 24 |
| 2024-07-25 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 24 |
| 2024-07-24 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 11 |
| 2024-07-23 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 4 |
| 2024-07-22 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 4 |
| 2024-07-19 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2024-07-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2024-07-17 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 113 |
| 2024-07-16 | $26.81 | $26.95 | $26.81 | $26.95 | $26.95 | 113 |
| 2024-07-15 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2024-07-12 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 86 |
| 2024-07-11 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 206 |
| 2024-07-10 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 72 |
| 2024-07-09 | $26.19 | $26.19 | $26.18 | $26.18 | $26.18 | 343 |
| 2024-07-08 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2024-07-05 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 170 |
| 2024-07-03 | $26.33 | $26.33 | $26.26 | $26.26 | $26.26 | 170 |
| 2024-07-02 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 56 |
| 2024-07-01 | $25.88 | $25.88 | $25.84 | $25.84 | $25.84 | 915 |
| 2024-06-28 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 81 |
| 2024-06-27 | $25.92 | $25.92 | $25.85 | $25.85 | $25.85 | 290 |
| 2024-06-26 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 22 |
| 2024-06-25 | $25.96 | $25.98 | $25.96 | $25.98 | $25.98 | 575 |
| 2024-06-24 | $25.98 | $26.05 | $25.98 | $26.03 | $26.03 | 2,222 |
| 2024-06-21 | $25.73 | $25.91 | $25.72 | $25.88 | $25.88 | 15,925 |
| 2024-06-20 | $25.91 | $26.11 | $25.86 | $26.11 | $26.11 | 15,237 |
| 2024-06-18 | $25.84 | $26.08 | $25.84 | $26.08 | $26.08 | 14,899 |
| 2024-06-17 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 27 |
| 2024-06-14 | $25.64 | $25.69 | $25.55 | $25.67 | $25.67 | 2,646 |
| 2024-06-13 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2024-06-12 | $26.31 | $26.33 | $26.31 | $26.33 | $26.33 | 401 |
| 2024-06-11 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 3 |
| 2024-06-10 | $26.82 | $26.84 | $26.82 | $26.84 | $26.35 | 372 |
| 2024-06-07 | $26.92 | $26.96 | $26.82 | $26.84 | $26.84 | 1,200 |
| 2024-06-06 | $27.08 | $27.18 | $27.07 | $27.18 | $27.18 | 1,630 |
| 2024-06-05 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2024-06-04 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 409 |
| 2024-06-03 | $27.16 | $27.16 | $27.13 | $27.13 | $27.13 | 409 |
| 2024-05-31 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 33 |
| 2024-05-30 | $26.77 | $26.87 | $26.77 | $26.82 | $26.82 | 644 |
| 2024-05-29 | $26.61 | $26.61 | $26.56 | $26.56 | $26.56 | 375 |
| 2024-05-28 | $27.03 | $27.04 | $27.03 | $27.04 | $27.04 | 772 |
| 2024-05-24 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2024-05-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 101 |
| 2024-05-22 | $26.89 | $26.93 | $26.89 | $26.93 | $26.93 | 101 |
| 2024-05-21 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2024-05-20 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2024-05-17 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1 |
| 2024-05-16 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2024-05-15 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-05-14 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 61 |
| 2024-05-13 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 6,636 |
| 2024-05-10 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 244 |
| 2024-05-09 | $26.83 | $26.84 | $26.79 | $26.79 | $26.79 | 587 |
| 2024-05-08 | $26.68 | $26.68 | $26.61 | $26.61 | $26.61 | 387 |
| 2024-05-07 | $26.72 | $26.72 | $26.68 | $26.68 | $26.68 | 165 |
| 2024-05-06 | $26.60 | $26.65 | $26.60 | $26.65 | $26.65 | 376 |
| 2024-05-03 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 492 |
| 2024-05-02 | $25.99 | $26.21 | $25.94 | $26.21 | $26.21 | 492 |
| 2024-05-01 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 1 |
| 2024-04-30 | $26.10 | $26.10 | $25.89 | $25.89 | $25.89 | 854 |
| 2024-04-29 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2024-04-26 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 3 |
| 2024-04-25 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2024-04-24 | $25.99 | $26.07 | $25.99 | $26.07 | $26.07 | 206 |
| 2024-04-23 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 6 |
| 2024-04-22 | $25.78 | $26.08 | $25.78 | $25.99 | $25.99 | 12,860 |
| 2024-04-19 | $25.65 | $25.65 | $25.58 | $25.58 | $25.58 | 574 |
| 2024-04-18 | $25.62 | $25.73 | $25.58 | $25.58 | $25.58 | 1,675 |
| 2024-04-17 | $25.57 | $25.93 | $25.55 | $25.69 | $25.69 | 54,961 |
| 2024-04-16 | $25.55 | $25.70 | $25.48 | $25.61 | $25.61 | 22,600 |
| 2024-04-15 | $25.91 | $25.93 | $25.76 | $25.76 | $25.76 | 90,412 |
| 2024-04-12 | $25.88 | $25.88 | $25.85 | $25.85 | $25.85 | 160 |
| 2024-04-11 | $26.03 | $26.28 | $26.03 | $26.28 | $26.28 | 203 |
| 2024-04-10 | $26.23 | $26.24 | $26.14 | $26.22 | $26.22 | 9,604 |
| 2024-04-09 | $26.61 | $26.65 | $26.54 | $26.65 | $26.65 | 1,210 |
| 2024-04-08 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 1 |
| 2024-04-05 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 2 |
| 2024-04-04 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 1 |
| 2024-04-03 | $26.50 | $26.52 | $26.49 | $26.52 | $26.52 | 407 |
| 2024-04-02 | $26.35 | $26.39 | $26.35 | $26.39 | $26.39 | 1,775 |
| 2024-04-01 | $26.55 | $26.58 | $26.55 | $26.56 | $26.56 | 682 |
| 2024-03-28 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 28 |
| 2024-03-27 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 19 |
| 2024-03-26 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 27 |
| 2024-03-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 31 |
| 2024-03-22 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 32 |
| 2024-03-21 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 29 |
| 2024-03-20 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 30 |
| 2024-03-19 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 31 |
| 2024-03-18 | $26.30 | $26.30 | $26.28 | $26.28 | $26.28 | 2,173 |
| 2024-03-15 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 34 |
| 2024-03-14 | $26.37 | $26.37 | $26.25 | $26.25 | $26.25 | 333 |
| 2024-03-13 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 58 |
| 2024-03-12 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 41 |
| 2024-03-11 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 54 |
| 2024-03-08 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 44 |
| 2024-03-07 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 49 |
| 2024-03-06 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 45 |
| 2024-03-05 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 47 |
| 2024-03-04 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 49 |
| 2024-03-01 | $25.91 | $26.08 | $25.91 | $26.07 | $26.07 | 1,052 |
| 2024-02-29 | $25.89 | $25.91 | $25.86 | $25.86 | $25.86 | 358 |
| 2024-02-28 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 232 |
| 2024-02-27 | $25.85 | $25.91 | $25.84 | $25.91 | $25.91 | 2,029 |
| 2024-02-26 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 246 |
| 2024-02-23 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 285 |
| 2024-02-22 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 263 |
| 2024-02-21 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 248 |
| 2024-02-20 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 247 |
| 2024-02-16 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 258 |
| 2024-02-15 | $25.44 | $25.64 | $25.44 | $25.64 | $25.64 | 2,081 |
| 2024-02-14 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 236 |
| 2024-02-13 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 286 |
| 2024-02-12 | $25.52 | $25.55 | $25.45 | $25.45 | $25.45 | 2,245 |
| 2024-02-09 | $25.23 | $25.38 | $25.23 | $25.38 | $25.38 | 386 |
| 2024-02-08 | $25.35 | $25.35 | $25.30 | $25.30 | $25.30 | 582 |
| 2024-02-07 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 327 |
| 2024-02-06 | $25.36 | $25.41 | $25.36 | $25.41 | $25.41 | 327 |
| 2024-02-05 | $25.25 | $25.32 | $25.25 | $25.32 | $25.32 | 207 |
| 2024-02-02 | $25.46 | $25.55 | $25.46 | $25.55 | $25.55 | 799 |
| 2024-02-01 | $25.63 | $25.75 | $25.57 | $25.75 | $25.75 | 3,231 |
| 2024-01-31 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 1 |
| 2024-01-30 | $25.63 | $25.64 | $25.53 | $25.62 | $25.62 | 44,155 |
| 2024-01-29 | $25.56 | $25.69 | $25.56 | $25.69 | $25.69 | 5,505 |
| 2024-01-26 | $25.51 | $25.55 | $25.51 | $25.55 | $25.55 | 391 |
| 2024-01-25 | $25.42 | $25.47 | $25.42 | $25.47 | $25.47 | 493 |
| 2024-01-24 | $25.46 | $25.47 | $25.46 | $25.47 | $25.47 | 464 |
| 2024-01-23 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 50 |
| 2024-01-22 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 88 |
| 2024-01-19 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 12 |
| 2024-01-18 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 21 |
| 2024-01-17 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 21 |
| 2024-01-16 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2024-01-12 | $25.84 | $25.84 | $25.82 | $25.82 | $25.82 | 512 |
| 2024-01-11 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 3 |
| 2024-01-10 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 2 |
| 2024-01-09 | $25.66 | $25.66 | $25.58 | $25.61 | $25.61 | 574 |
| 2024-01-08 | $25.85 | $25.85 | $25.83 | $25.83 | $25.83 | 387 |
| 2024-01-05 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 7 |
| 2024-01-04 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 10 |
| 2024-01-03 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 10 |
| 2024-01-02 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 7 |
| 2023-12-29 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 57 |
| 2023-12-28 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 39 |
| 2023-12-27 | $25.96 | $26.01 | $25.95 | $26.01 | $26.01 | 4,750 |
| 2023-12-26 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 15 |
| 2023-12-22 | $25.88 | $25.88 | $25.81 | $25.81 | $25.81 | 176 |
| 2023-12-21 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 100 |
| 2023-12-20 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 100 |
| 2023-12-19 | $26.70 | $26.70 | $26.70 | $26.70 | $25.57 | 0 |
| 2023-12-18 | $26.44 | $26.44 | $26.44 | $26.44 | $25.33 | 0 |
| 2023-12-15 | $26.40 | $26.40 | $26.40 | $26.40 | $25.29 | 163 |
| 2023-12-14 | $26.66 | $26.66 | $26.66 | $26.66 | $25.53 | 163 |
| 2023-12-13 | $26.30 | $26.30 | $26.30 | $26.30 | $25.19 | 46 |
| 2023-12-12 | $25.90 | $25.90 | $25.90 | $25.90 | $24.81 | 1 |
| 2023-12-11 | $25.93 | $25.93 | $25.93 | $25.93 | $24.83 | 1 |
| 2023-12-08 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 2 |
| 2023-12-07 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2023-12-06 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 1 |
| 2023-12-05 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 1 |
| 2023-12-04 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2023-12-01 | $25.69 | $25.86 | $25.69 | $25.86 | $25.86 | 413 |
| 2023-11-30 | $25.57 | $25.57 | $25.56 | $25.56 | $25.56 | 1,803 |
| 2023-11-29 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2023-11-28 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2023-11-27 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2023-11-24 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 1 |
| 2023-11-22 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 1 |
| 2023-11-21 | $25.37 | $25.37 | $25.30 | $25.30 | $25.30 | 306 |
| 2023-11-20 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2023-11-17 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 8 |
| 2023-11-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-11-15 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-11-14 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-11-13 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2023-11-10 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2023-11-09 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 1 |
| 2023-11-08 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 1 |
| 2023-11-07 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 4 |
| 2023-11-06 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 4 |
| 2023-11-03 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2023-11-02 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 121 |
| 2023-11-01 | $23.59 | $23.78 | $23.59 | $23.78 | $23.78 | 121 |
| 2023-10-31 | $23.50 | $23.59 | $23.50 | $23.59 | $23.59 | 510 |
| 2023-10-30 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2023-10-27 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-10-26 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2023-10-25 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2023-10-24 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 5 |
| 2023-10-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 5 |
| 2023-10-20 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 17 |
| 2023-10-19 | $23.75 | $23.77 | $23.67 | $23.67 | $23.67 | 1,687 |
| 2023-10-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 35 |
| 2023-10-17 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 2 |
| 2023-10-16 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 4,521 |
| 2023-10-13 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-10-12 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2023-10-11 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2023-10-10 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1 |
| 2023-10-09 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 1 |
| 2023-10-06 | $23.84 | $24.30 | $23.84 | $24.30 | $24.30 | 204 |
| 2023-10-05 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-10-04 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 17 |
| 2023-10-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 17 |
| 2023-10-02 | $24.31 | $24.36 | $24.14 | $24.14 | $24.14 | 4,850 |
| 2023-09-29 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 11 |
| 2023-09-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-09-27 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-09-26 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 9 |
| 2023-09-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 9 |
| 2023-09-22 | $24.98 | $24.98 | $24.95 | $24.95 | $24.95 | 100 |
| 2023-09-21 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-09-20 | $25.55 | $25.55 | $25.35 | $25.35 | $25.35 | 100 |
| 2023-09-19 | $25.42 | $25.44 | $25.42 | $25.44 | $25.44 | 100 |
| 2023-09-18 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 97 |
| 2023-09-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 306 |
| 2023-09-14 | $25.54 | $25.56 | $25.54 | $25.56 | $25.56 | 306 |
| 2023-09-13 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 5 |
| 2023-09-12 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 5 |
| 2023-09-11 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2023-09-08 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 1 |
| 2023-09-07 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 398 |
| 2023-09-06 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1 |
| 2023-09-05 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2023-09-01 | $25.92 | $25.92 | $25.61 | $25.61 | $25.61 | 1,926 |
| 2023-08-31 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 2 |
| 2023-08-30 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-08-29 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 21 |
| 2023-08-28 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 21 |
| 2023-08-25 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1 |
| 2023-08-24 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1 |
| 2023-08-23 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-08-22 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2023-08-21 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-08-18 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 1 |
| 2023-08-17 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1 |
| 2023-08-16 | $25.25 | $25.26 | $25.11 | $25.11 | $25.11 | 4,700 |
| 2023-08-15 | $25.44 | $25.46 | $25.29 | $25.29 | $25.29 | 13,960 |
| 2023-08-14 | $25.63 | $25.63 | $25.60 | $25.63 | $25.63 | 26,717 |
| 2023-08-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 60 |
| 2023-08-10 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 60 |
| 2023-08-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-08-08 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2023-08-07 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-08-04 | $25.95 | $25.95 | $25.87 | $25.87 | $25.87 | 161 |
| 2023-08-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 80 |
| 2023-08-02 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 80 |
| 2023-08-01 | $26.47 | $26.47 | $26.32 | $26.35 | $26.35 | 522 |
| 2023-07-31 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 4 |
| 2023-07-28 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2023-07-27 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2023-07-26 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 1,012 |
| 2023-07-25 | $26.46 | $26.48 | $26.43 | $26.48 | $26.48 | 1,012 |
| 2023-07-24 | $26.39 | $26.46 | $26.39 | $26.39 | $26.39 | 701 |
| 2023-07-21 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2023-07-20 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 200 |
| 2023-07-19 | $26.57 | $26.57 | $26.53 | $26.54 | $26.54 | 200 |
| 2023-07-18 | $26.46 | $26.48 | $26.46 | $26.48 | $26.48 | 100 |
| 2023-07-17 | $26.29 | $26.30 | $26.29 | $26.30 | $26.30 | 100 |
| 2023-07-14 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 7 |
| 2023-07-13 | $26.41 | $26.48 | $26.41 | $26.48 | $26.48 | 300 |
| 2023-07-12 | $25.98 | $26.11 | $25.95 | $26.09 | $26.09 | 6,739 |
| 2023-07-11 | $25.53 | $25.62 | $25.53 | $25.62 | $25.62 | 101 |
| 2023-07-10 | $25.29 | $25.37 | $25.29 | $25.36 | $25.36 | 701 |
| 2023-07-07 | $25.26 | $25.31 | $25.26 | $25.31 | $25.31 | 100 |
| 2023-07-06 | $24.91 | $25.03 | $24.91 | $25.03 | $25.03 | 500 |
| 2023-07-05 | $25.45 | $25.45 | $25.43 | $25.43 | $25.43 | 100 |
| 2023-07-03 | $25.65 | $25.70 | $25.64 | $25.70 | $25.70 | 4,338 |
| 2023-06-30 | $25.66 | $25.66 | $25.60 | $25.65 | $25.65 | 3,187 |
| 2023-06-29 | $25.31 | $25.35 | $25.30 | $25.35 | $25.35 | 12,307 |
| 2023-06-28 | $25.41 | $25.43 | $25.41 | $25.41 | $25.41 | 655 |
| 2023-06-27 | $25.26 | $25.38 | $25.26 | $25.38 | $25.38 | 400 |
| 2023-06-26 | $25.15 | $25.20 | $25.15 | $25.17 | $25.17 | 14,722 |
| 2023-06-23 | $25.12 | $25.13 | $25.11 | $25.12 | $25.12 | 536 |
| 2023-06-22 | $25.51 | $25.56 | $25.51 | $25.55 | $25.55 | 701 |
| 2023-06-21 | $25.64 | $25.72 | $25.64 | $25.72 | $25.72 | 436 |
| 2023-06-20 | $25.60 | $25.66 | $25.60 | $25.66 | $25.66 | 477 |
| 2023-06-16 | $26.14 | $26.14 | $26.04 | $26.04 | $26.04 | 500 |
| 2023-06-15 | $25.96 | $26.10 | $25.96 | $26.09 | $26.09 | 603 |
| 2023-06-14 | $25.99 | $25.99 | $25.87 | $25.88 | $25.88 | 507 |
| 2023-06-13 | $25.82 | $25.85 | $25.78 | $25.83 | $25.83 | 55,183 |
| 2023-06-12 | $25.54 | $25.60 | $25.54 | $25.60 | $25.60 | 61,196 |
| 2023-06-09 | $25.54 | $25.54 | $25.48 | $25.49 | $25.49 | 752 |
| 2023-06-08 | $25.43 | $25.52 | $25.43 | $25.52 | $25.52 | 438 |
| 2023-06-07 | $25.49 | $25.49 | $25.29 | $25.29 | $25.29 | 807 |
| 2023-06-06 | $25.95 | $26.12 | $25.95 | $26.12 | $25.50 | 600 |
| 2023-06-05 | $25.91 | $25.91 | $25.88 | $25.88 | $25.88 | 600 |
| 2023-06-02 | $25.98 | $26.03 | $25.97 | $26.03 | $26.03 | 601 |
| 2023-06-01 | $25.37 | $25.62 | $25.37 | $25.62 | $25.62 | 1,425 |
| 2023-05-31 | $25.14 | $25.28 | $25.13 | $25.28 | $25.28 | 609 |
| 2023-05-30 | $25.54 | $25.54 | $25.47 | $25.49 | $25.49 | 2,813 |
| 2023-05-26 | $25.64 | $25.71 | $25.64 | $25.71 | $25.71 | 900 |
| 2023-05-25 | $25.58 | $25.58 | $25.46 | $25.57 | $25.57 | 1,000 |
| 2023-05-24 | $25.63 | $25.65 | $25.63 | $25.63 | $25.63 | 1,025 |
| 2023-05-23 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 100 |
| 2023-05-22 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 100 |
| 2023-05-19 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 16 |
| 2023-05-18 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 16 |
| 2023-05-17 | $26.21 | $26.37 | $26.21 | $26.37 | $26.37 | 201 |
| 2023-05-16 | $26.37 | $26.37 | $26.27 | $26.27 | $26.27 | 302 |
| 2023-05-15 | $26.41 | $26.53 | $26.41 | $26.53 | $26.53 | 200 |
| 2023-05-12 | $26.26 | $26.28 | $26.26 | $26.28 | $26.28 | 311 |
| 2023-05-11 | $26.26 | $26.39 | $26.25 | $26.39 | $26.39 | 400 |
| 2023-05-10 | $26.33 | $26.48 | $26.33 | $26.48 | $26.48 | 300 |
| 2023-05-09 | $26.51 | $26.53 | $26.51 | $26.53 | $26.53 | 246 |
| 2023-05-08 | $26.59 | $26.60 | $26.59 | $26.60 | $26.60 | 265 |
| 2023-05-05 | $26.43 | $26.61 | $26.43 | $26.61 | $26.61 | 694 |
| 2023-05-04 | $26.18 | $26.20 | $26.18 | $26.20 | $26.20 | 300 |
| 2023-05-03 | $26.29 | $26.33 | $26.23 | $26.23 | $26.23 | 600 |
| 2023-05-02 | $26.27 | $26.27 | $26.17 | $26.17 | $26.17 | 1,252 |
| 2023-05-01 | $26.57 | $26.57 | $26.47 | $26.47 | $26.47 | 200 |
| 2023-04-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 113 |
| 2023-04-27 | $26.27 | $26.42 | $26.27 | $26.42 | $26.42 | 307 |
| 2023-04-26 | $26.21 | $26.21 | $26.12 | $26.12 | $26.12 | 101 |
| 2023-04-25 | $26.27 | $26.31 | $26.13 | $26.13 | $26.13 | 45,013 |
| 2023-04-24 | $26.43 | $26.48 | $26.42 | $26.47 | $26.47 | 24,810 |
| 2023-04-21 | $26.25 | $26.37 | $26.25 | $26.37 | $26.37 | 5,220 |
| 2023-04-20 | $26.25 | $26.26 | $26.25 | $26.26 | $26.26 | 299 |
| 2023-04-19 | $26.33 | $26.34 | $26.31 | $26.31 | $26.31 | 2,510 |
| 2023-04-18 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 207 |
| 2023-04-17 | $26.21 | $26.27 | $26.21 | $26.27 | $26.27 | 207 |
| 2023-04-14 | $26.25 | $26.28 | $26.25 | $26.28 | $26.28 | 202 |
| 2023-04-13 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 490,053 |
| 2023-04-12 | $26.15 | $26.20 | $26.09 | $26.12 | $26.12 | 8,056 |
| 2023-04-11 | $25.93 | $25.93 | $25.89 | $25.89 | $25.89 | 131 |
| 2023-04-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-04-06 | $25.63 | $25.81 | $25.63 | $25.81 | $25.81 | 1,148 |
| 2023-04-05 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 3 |
| 2023-04-04 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 100 |
| 2023-04-03 | $25.87 | $25.94 | $25.87 | $25.94 | $25.94 | 202 |
| 2023-03-31 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-03-30 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2023-03-29 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2023-03-28 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 4,391 |
| 2023-03-27 | $24.98 | $25.05 | $24.95 | $25.05 | $25.05 | 4,391 |
| 2023-03-24 | $24.71 | $24.81 | $24.71 | $24.81 | $24.81 | 205 |
| 2023-03-23 | $24.91 | $24.97 | $24.91 | $24.97 | $24.97 | 200 |
| 2023-03-22 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-03-21 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 108 |
| 2023-03-20 | $24.72 | $24.76 | $24.72 | $24.76 | $24.76 | 108 |
| 2023-03-17 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 54 |
| 2023-03-16 | $24.50 | $24.67 | $24.50 | $24.67 | $24.67 | 921 |
| 2023-03-15 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 21 |
| 2023-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 300 |
| 2023-03-13 | $24.69 | $24.81 | $24.69 | $24.76 | $24.76 | 6,403 |
| 2023-03-10 | $25.19 | $25.19 | $24.89 | $24.89 | $24.89 | 761 |
| 2023-03-09 | $25.47 | $25.47 | $25.13 | $25.14 | $25.14 | 12,418 |
| 2023-03-08 | $25.35 | $25.44 | $25.29 | $25.35 | $25.35 | 12,900 |
| 2023-03-07 | $25.39 | $25.49 | $25.19 | $25.22 | $25.22 | 13,000 |
| 2023-03-06 | $25.74 | $25.75 | $25.63 | $25.65 | $25.65 | 12,800 |
| 2023-03-03 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 7 |
| 2023-03-02 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 909 |
| 2023-03-01 | $25.45 | $25.45 | $25.33 | $25.33 | $25.33 | 909 |
| 2023-02-28 | $25.31 | $25.34 | $25.23 | $25.23 | $25.23 | 930 |
| 2023-02-27 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 99 |
| 2023-02-24 | $25.03 | $25.06 | $25.03 | $25.06 | $25.06 | 686 |
| 2023-02-23 | $25.32 | $25.41 | $25.32 | $25.41 | $25.41 | 200 |
| 2023-02-22 | $25.34 | $25.34 | $25.27 | $25.27 | $25.27 | 100 |
| 2023-02-21 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 329 |
| 2023-02-17 | $25.64 | $25.74 | $25.64 | $25.74 | $25.74 | 329 |
| 2023-02-16 | $25.61 | $25.70 | $25.61 | $25.70 | $25.70 | 200 |
| 2023-02-15 | $25.69 | $25.77 | $25.69 | $25.77 | $25.77 | 501 |
| 2023-02-14 | $25.96 | $25.96 | $25.78 | $25.90 | $25.90 | 1,642 |
| 2023-02-13 | $25.82 | $25.84 | $25.82 | $25.84 | $25.84 | 3,483 |
| 2023-02-10 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 6 |
| 2023-02-09 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 6 |
| 2023-02-08 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 45 |
| 2023-02-07 | $25.64 | $25.98 | $25.64 | $25.96 | $25.96 | 550 |
| 2023-02-06 | $25.69 | $25.75 | $25.69 | $25.75 | $25.75 | 400 |
| 2023-02-03 | $26.24 | $26.24 | $26.05 | $26.05 | $26.05 | 201 |
| 2023-02-02 | $26.32 | $26.41 | $26.32 | $26.39 | $26.39 | 487 |
| 2023-02-01 | $26.00 | $26.29 | $25.92 | $26.29 | $26.29 | 1,600 |
| 2023-01-31 | $25.84 | $26.00 | $25.84 | $26.00 | $26.00 | 564 |
| 2023-01-30 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 75 |
| 2023-01-27 | $26.08 | $26.10 | $26.08 | $26.10 | $26.10 | 223 |
| 2023-01-26 | $26.07 | $26.11 | $26.03 | $26.11 | $26.11 | 3,639 |
| 2023-01-25 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 3,961 |
| 2023-01-24 | $25.82 | $25.95 | $25.82 | $25.92 | $25.92 | 3,961 |
| 2023-01-23 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 15 |
| 2023-01-20 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 15 |
| 2023-01-19 | $25.50 | $25.53 | $25.40 | $25.53 | $25.53 | 615 |
| 2023-01-18 | $25.61 | $25.63 | $25.58 | $25.58 | $25.58 | 1,635 |
| 2023-01-17 | $25.63 | $25.67 | $25.63 | $25.67 | $25.67 | 987 |
| 2023-01-13 | $25.46 | $25.56 | $25.44 | $25.56 | $25.56 | 1,612 |
| 2023-01-12 | $25.22 | $25.53 | $25.22 | $25.49 | $25.49 | 1,731 |
| 2023-01-11 | $25.07 | $25.10 | $25.02 | $25.10 | $25.10 | 1,993 |
| 2023-01-10 | $24.85 | $24.92 | $24.76 | $24.92 | $24.92 | 920 |
| 2023-01-09 | $25.08 | $25.08 | $24.89 | $24.89 | $24.89 | 411 |
| 2023-01-06 | $24.43 | $24.77 | $24.43 | $24.77 | $24.77 | 900 |
| 2023-01-05 | $24.20 | $24.22 | $24.17 | $24.20 | $24.20 | 909 |
| 2023-01-04 | $24.49 | $24.49 | $24.33 | $24.43 | $24.43 | 1,270 |
| 2023-01-03 | $24.34 | $24.40 | $24.12 | $24.19 | $24.19 | 7,546 |
| 2022-12-30 | $24.16 | $24.16 | $24.02 | $24.02 | $24.02 | 1,893 |
| 2022-12-29 | $24.15 | $24.29 | $24.15 | $24.26 | $24.26 | 1,321 |
| 2022-12-28 | $24.07 | $24.07 | $23.88 | $23.88 | $23.88 | 461 |
| 2022-12-27 | $24.14 | $24.17 | $24.12 | $24.13 | $24.13 | 3,742 |
| 2022-12-23 | $24.03 | $24.08 | $24.00 | $24.08 | $24.08 | 710 |
| 2022-12-22 | $23.98 | $23.98 | $23.80 | $23.98 | $23.98 | 628 |
| 2022-12-21 | $24.09 | $24.19 | $24.09 | $24.17 | $24.17 | 1,386 |
| 2022-12-20 | $23.87 | $24.04 | $23.85 | $23.89 | $23.89 | 190,586 |
| 2022-12-19 | $24.05 | $24.09 | $23.68 | $23.81 | $23.81 | 347,191 |
| 2022-12-16 | $24.05 | $24.09 | $23.98 | $24.06 | $24.06 | 2,927 |
| 2022-12-15 | $24.28 | $24.29 | $24.19 | $24.29 | $24.29 | 3,991 |
| 2022-12-14 | $24.70 | $25.00 | $24.70 | $24.88 | $24.88 | 2,381 |
| 2022-12-13 | $25.16 | $25.18 | $24.81 | $24.87 | $24.87 | 3,485 |
| 2022-12-12 | $24.58 | $24.64 | $24.58 | $24.64 | $24.49 | 3,282 |
| 2022-12-09 | $24.78 | $24.78 | $24.61 | $24.61 | $24.46 | 29,204 |
| 2022-12-08 | $24.29 | $24.57 | $24.29 | $24.55 | $24.40 | 1,562 |
| 2022-12-07 | $24.47 | $24.57 | $24.41 | $24.48 | $24.34 | 2,514 |
| 2022-12-06 | $24.46 | $24.56 | $24.40 | $24.40 | $24.25 | 935 |
| 2022-12-05 | $24.72 | $24.72 | $24.58 | $24.62 | $24.47 | 16,323 |
| 2022-12-02 | $24.79 | $25.06 | $24.76 | $25.03 | $25.03 | 6,099 |
| 2022-12-01 | $25.04 | $25.04 | $25.02 | $25.02 | $25.02 | 812 |
| 2022-11-30 | $24.30 | $24.75 | $24.23 | $24.73 | $24.73 | 98,885 |
| 2022-11-29 | $24.32 | $24.44 | $24.30 | $24.33 | $24.33 | 86,894 |
| 2022-11-28 | $24.49 | $24.52 | $24.29 | $24.29 | $24.29 | 43,732 |
| 2022-11-25 | $24.73 | $24.73 | $24.71 | $24.71 | $24.71 | 379 |
| 2022-11-23 | $24.46 | $24.47 | $24.46 | $24.47 | $24.47 | 400 |
| 2022-11-22 | $24.23 | $24.23 | $24.22 | $24.22 | $24.22 | 1,300 |
| 2022-11-21 | $23.84 | $23.89 | $23.83 | $23.89 | $23.89 | 655 |
| 2022-11-18 | $24.08 | $24.16 | $24.03 | $24.08 | $24.08 | 2,193 |
| 2022-11-17 | $24.01 | $24.12 | $24.01 | $24.12 | $24.12 | 5,721 |
| 2022-11-16 | $24.07 | $24.22 | $24.05 | $24.19 | $24.19 | 73,922 |
| 2022-11-15 | $24.30 | $24.41 | $23.96 | $24.33 | $24.33 | 312,748 |
| 2022-11-14 | $23.98 | $24.25 | $23.92 | $23.96 | $23.96 | 80,824 |
| 2022-11-11 | $24.05 | $24.14 | $24.05 | $24.14 | $24.14 | 5,553 |
| 2022-11-10 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 131,775 |
| 2022-11-09 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 6 |
| 2022-11-08 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-11-07 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2022-11-04 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2022-11-03 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 1,040 |
| 2022-11-02 | $21.90 | $21.96 | $21.66 | $21.66 | $21.66 | 1,040 |
| 2022-11-01 | $22.41 | $22.41 | $22.01 | $22.01 | $22.01 | 230 |
| 2022-10-31 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
| 2022-10-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 33 |
| 2022-10-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 33 |
| 2022-10-26 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 60 |
| 2022-10-25 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-10-24 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-10-21 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 278 |
| 2022-10-20 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 278 |
| 2022-10-19 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-10-18 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 133 |
| 2022-10-17 | $21.27 | $21.27 | $21.24 | $21.24 | $21.24 | 133 |
| 2022-10-14 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 63 |
| 2022-10-13 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2022-10-12 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 342 |
| 2022-10-11 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 342 |
| 2022-10-10 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 10 |
| 2022-10-07 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 30 |
| 2022-10-06 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 30 |
| 2022-10-05 | $21.87 | $21.88 | $21.87 | $21.87 | $21.87 | 2,476 |
| 2022-10-04 | $21.92 | $22.14 | $21.92 | $22.14 | $22.14 | 2,528 |
| 2022-10-03 | $21.10 | $21.33 | $21.04 | $21.33 | $21.33 | 1,364 |
| 2022-09-30 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 2,000 |
| 2022-09-29 | $20.83 | $20.91 | $20.83 | $20.91 | $20.91 | 2,000 |
| 2022-09-28 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 10 |
| 2022-09-27 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 10 |
| 2022-09-26 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2022-09-23 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 146 |
| 2022-09-22 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 55 |
| 2022-09-21 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 352 |
| 2022-09-20 | $22.36 | $22.36 | $22.30 | $22.30 | $22.30 | 352 |
| 2022-09-19 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-09-16 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 1 |
| 2022-09-15 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2022-09-14 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 51 |
| 2022-09-13 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 51 |
| 2022-09-12 | $23.68 | $23.70 | $23.63 | $23.69 | $23.69 | 882 |
| 2022-09-09 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1,600 |
| 2022-09-08 | $22.82 | $22.83 | $22.82 | $22.83 | $22.83 | 1,600 |
| 2022-09-07 | $22.45 | $22.78 | $22.42 | $22.78 | $22.78 | 654 |
| 2022-09-06 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2022-09-02 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 1 |
| 2022-09-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 5 |
| 2022-08-31 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 16 |
| 2022-08-30 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1 |
| 2022-08-29 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 46 |
| 2022-08-26 | $23.79 | $23.79 | $23.49 | $23.49 | $23.49 | 200 |
| 2022-08-25 | $24.01 | $24.14 | $24.01 | $24.14 | $24.14 | 203 |
| 2022-08-24 | $23.80 | $23.91 | $23.80 | $23.91 | $23.91 | 200 |
| 2022-08-23 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 600 |
| 2022-08-22 | $23.91 | $23.91 | $23.85 | $23.85 | $23.85 | 100 |
| 2022-08-19 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1 |
| 2022-08-18 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 60 |
| 2022-08-17 | $24.80 | $24.80 | $24.77 | $24.77 | $24.77 | 104 |
| 2022-08-16 | $24.92 | $25.01 | $24.92 | $25.01 | $25.01 | 100 |
| 2022-08-15 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 41 |
| 2022-08-12 | $25.05 | $25.21 | $25.05 | $25.21 | $25.21 | 10,886 |
| 2022-08-11 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 251 |
| 2022-08-10 | $24.85 | $24.97 | $24.85 | $24.97 | $24.97 | 251 |
| 2022-08-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1 |
| 2022-08-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1 |
| 2022-08-05 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2022-08-04 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2022-08-03 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 2 |
| 2022-08-02 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 2 |
| 2022-08-01 | $24.65 | $24.71 | $24.59 | $24.63 | $24.63 | 1,005 |
| 2022-07-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 300 |
| 2022-07-28 | $24.00 | $24.24 | $24.00 | $24.24 | $24.24 | 300 |
| 2022-07-27 | $23.78 | $24.08 | $23.78 | $24.05 | $24.05 | 510 |
| 2022-07-26 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 64 |
| 2022-07-25 | $23.87 | $23.89 | $23.87 | $23.89 | $23.89 | 344 |
| 2022-07-22 | $23.68 | $23.74 | $23.63 | $23.74 | $23.74 | 21,474 |
| 2022-07-21 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 44 |
| 2022-07-20 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 1 |
| 2022-07-19 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2022-07-18 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2022-07-15 | $22.86 | $22.90 | $22.86 | $22.90 | $22.90 | 604 |
| 2022-07-14 | $22.51 | $22.63 | $22.47 | $22.62 | $22.62 | 1,317 |
| 2022-07-13 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 4 |
| 2022-07-12 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 21,395 |
| 2022-07-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 12 |
| 2022-07-08 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2022-07-07 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 49 |
| 2022-07-06 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 49 |
| 2022-07-05 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 23 |
| 2022-07-01 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2022-06-30 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 5 |
| 2022-06-29 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 4 |
| 2022-06-28 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 97 |
| 2022-06-27 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 14 |
| 2022-06-24 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2022-06-23 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2022-06-22 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 24 |
| 2022-06-21 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 24 |
| 2022-06-17 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 8 |
| 2022-06-16 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 82 |
| 2022-06-15 | $23.59 | $23.71 | $23.59 | $23.71 | $23.71 | 1,663 |
| 2022-06-14 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 212,224 |
| 2022-06-13 | $23.84 | $23.86 | $23.53 | $23.59 | $23.59 | 212,224 |
| 2022-06-10 | $24.36 | $24.40 | $24.33 | $24.33 | $24.33 | 2,065 |
| 2022-06-09 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 25 |
| 2022-06-08 | $25.89 | $25.89 | $25.89 | $25.89 | $25.37 | 1 |
| 2022-06-07 | $26.19 | $26.19 | $26.19 | $26.19 | $25.67 | 1 |
| 2022-06-06 | $26.14 | $26.14 | $26.14 | $26.14 | $25.62 | 137 |
| 2022-06-03 | $26.01 | $26.01 | $26.01 | $26.01 | $25.50 | 13 |
| 2022-06-02 | $26.40 | $26.40 | $26.40 | $26.40 | $25.88 | 3 |
| 2022-06-01 | $25.90 | $25.90 | $25.90 | $25.90 | $25.39 | 1 |
| 2022-05-31 | $26.04 | $26.04 | $26.04 | $26.04 | $25.53 | 101 |
| 2022-05-27 | $26.27 | $26.27 | $26.27 | $26.27 | $25.75 | 65 |
| 2022-05-26 | $26.02 | $26.02 | $26.02 | $26.02 | $25.50 | 167 |
| 2022-05-25 | $25.57 | $25.74 | $25.57 | $25.74 | $25.23 | 167 |
| 2022-05-24 | $25.60 | $25.61 | $25.56 | $25.61 | $25.10 | 3,102 |
| 2022-05-23 | $25.81 | $25.81 | $25.81 | $25.81 | $25.30 | 10 |
| 2022-05-20 | $25.43 | $25.43 | $25.43 | $25.43 | $24.93 | 0 |
| 2022-05-19 | $25.29 | $25.29 | $25.29 | $25.29 | $24.79 | 0 |
| 2022-05-18 | $24.97 | $24.97 | $24.97 | $24.97 | $24.48 | 0 |
| 2022-05-17 | $25.54 | $25.54 | $25.54 | $25.54 | $25.04 | 0 |
| 2022-05-16 | $25.11 | $25.11 | $25.11 | $25.11 | $24.62 | 1 |
| 2022-05-13 | $25.08 | $25.08 | $25.08 | $25.08 | $24.59 | 1 |
| 2022-05-12 | $24.46 | $24.46 | $24.46 | $24.46 | $23.98 | 21 |
| 2022-05-11 | $24.48 | $24.48 | $24.48 | $24.48 | $24.00 | 37 |
| 2022-05-10 | $24.62 | $24.62 | $24.62 | $24.62 | $24.14 | 11 |
| 2022-05-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.01 | 11 |
| 2022-05-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.75 | 4 |
| 2022-05-05 | $25.43 | $25.43 | $25.43 | $25.43 | $24.93 | 0 |
| 2022-05-04 | $26.27 | $26.27 | $26.27 | $26.27 | $25.75 | 0 |
| 2022-05-03 | $25.83 | $25.83 | $25.83 | $25.83 | $25.32 | 0 |
| 2022-05-02 | $25.59 | $25.59 | $25.59 | $25.59 | $25.08 | 0 |
| 2022-04-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.14 | 0 |
| 2022-04-28 | $25.98 | $25.98 | $25.98 | $25.98 | $25.47 | 18 |
| 2022-04-27 | $25.64 | $25.64 | $25.64 | $25.64 | $25.13 | 18 |
| 2022-04-26 | $25.78 | $25.78 | $25.53 | $25.53 | $25.03 | 101 |
| 2022-04-25 | $26.29 | $26.29 | $26.29 | $26.29 | $25.77 | 40 |
| 2022-04-22 | $26.29 | $26.29 | $26.29 | $26.29 | $25.77 | 0 |
| 2022-04-21 | $26.73 | $26.73 | $26.73 | $26.73 | $26.21 | 1 |
| 2022-04-20 | $27.19 | $27.23 | $27.07 | $27.07 | $26.53 | 237 |
| 2022-04-19 | $26.91 | $26.91 | $26.85 | $26.85 | $26.32 | 100 |
| 2022-04-18 | $26.72 | $26.72 | $26.72 | $26.72 | $26.19 | 0 |
| 2022-04-14 | $26.91 | $26.91 | $26.91 | $26.91 | $26.37 | 0 |
| 2022-04-13 | $26.97 | $26.97 | $26.97 | $26.97 | $26.44 | 91 |
| 2022-04-12 | $26.96 | $26.98 | $26.67 | $26.67 | $26.14 | 342 |
| 2022-04-11 | $26.82 | $26.82 | $26.82 | $26.82 | $26.29 | 2 |
| 2022-04-08 | $27.11 | $27.11 | $27.11 | $27.11 | $26.57 | 0 |
| 2022-04-07 | $27.15 | $27.15 | $27.15 | $27.15 | $26.61 | 38 |
| 2022-04-06 | $27.11 | $27.11 | $27.11 | $27.11 | $26.58 | 50 |
| 2022-04-05 | $27.46 | $27.46 | $27.46 | $27.46 | $26.92 | 0 |
| 2022-04-04 | $27.83 | $27.83 | $27.83 | $27.83 | $27.28 | 2 |
| 2022-04-01 | $27.71 | $27.71 | $27.71 | $27.71 | $27.16 | 2 |
| 2022-03-31 | $27.49 | $27.49 | $27.49 | $27.49 | $26.94 | 0 |
| 2022-03-30 | $27.92 | $27.92 | $27.92 | $27.92 | $27.36 | 129 |
| 2022-03-29 | $28.09 | $28.09 | $28.06 | $28.06 | $27.51 | 129 |
| 2022-03-28 | $27.54 | $27.54 | $27.54 | $27.54 | $26.99 | 18 |
| 2022-03-25 | $27.66 | $27.66 | $27.66 | $27.66 | $27.11 | 122 |
| 2022-03-24 | $27.57 | $27.59 | $27.57 | $27.59 | $27.05 | 590 |
| 2022-03-23 | $27.58 | $27.58 | $27.41 | $27.41 | $26.87 | 156 |
| 2022-03-22 | $27.81 | $27.81 | $27.78 | $27.78 | $27.23 | 957 |
| 2022-03-21 | $27.58 | $27.58 | $27.58 | $27.58 | $27.04 | 59 |
| 2022-03-18 | $27.71 | $27.71 | $27.71 | $27.71 | $27.16 | 71 |
| 2022-03-17 | $27.54 | $27.54 | $27.39 | $27.39 | $26.85 | 269 |
| 2022-03-16 | $27.20 | $27.20 | $27.20 | $27.20 | $26.66 | 3 |
| 2022-03-15 | $26.39 | $26.39 | $26.39 | $26.39 | $25.87 | 50 |
| 2022-03-14 | $26.17 | $26.17 | $26.17 | $26.17 | $25.66 | 50 |
| 2022-03-11 | $25.95 | $26.05 | $25.89 | $26.05 | $25.54 | 12,132 |
| 2022-03-10 | $26.26 | $26.26 | $26.23 | $26.23 | $25.72 | 196 |
| 2022-03-09 | $26.46 | $26.46 | $26.46 | $26.46 | $25.94 | 500 |
| 2022-03-08 | $25.48 | $25.48 | $25.48 | $25.48 | $24.98 | 500 |
| 2022-03-07 | $25.57 | $25.57 | $25.57 | $25.57 | $25.07 | 124,076 |
| 2022-03-04 | $26.23 | $26.25 | $25.95 | $26.14 | $25.62 | 124,076 |
| 2022-03-03 | $26.84 | $26.84 | $26.84 | $26.84 | $26.31 | 5 |
| 2022-03-02 | $27.29 | $27.29 | $27.29 | $27.29 | $26.75 | 200 |
| 2022-03-01 | $27.02 | $27.02 | $26.92 | $26.92 | $26.39 | 200 |
| 2022-02-28 | $27.54 | $27.54 | $27.54 | $27.54 | $27.00 | 26 |
| 2022-02-25 | $27.84 | $27.84 | $27.84 | $27.84 | $27.29 | 20 |
| 2022-02-24 | $27.22 | $27.22 | $27.22 | $27.22 | $26.68 | 20 |
| 2022-02-23 | $27.52 | $27.52 | $27.52 | $27.52 | $26.98 | 50 |
| 2022-02-22 | $27.77 | $27.77 | $27.77 | $27.77 | $27.22 | 50 |
| 2022-02-18 | $28.05 | $28.05 | $28.05 | $28.05 | $27.50 | 11 |
| 2022-02-17 | $28.22 | $28.22 | $28.22 | $28.22 | $27.66 | 5 |
| 2022-02-16 | $28.63 | $28.63 | $28.63 | $28.63 | $28.06 | 6 |
| 2022-02-15 | $28.56 | $28.56 | $28.56 | $28.56 | $27.99 | 3,212 |
| 2022-02-14 | $28.00 | $28.07 | $28.00 | $28.07 | $27.51 | 3,212 |
| 2022-02-11 | $28.58 | $28.58 | $28.18 | $28.18 | $27.62 | 171 |
| 2022-02-10 | $28.56 | $28.57 | $28.55 | $28.55 | $27.98 | 361 |
| 2022-02-09 | $28.86 | $28.86 | $28.86 | $28.86 | $28.29 | 172 |
| 2022-02-08 | $28.34 | $28.45 | $28.34 | $28.45 | $27.88 | 926 |
| 2022-02-07 | $28.26 | $28.26 | $28.26 | $28.26 | $27.70 | 104 |
| 2022-02-04 | $28.16 | $28.23 | $28.16 | $28.23 | $27.68 | 155 |
| 2022-02-03 | $28.34 | $28.34 | $28.19 | $28.19 | $27.63 | 330 |
| 2022-02-02 | $28.56 | $28.56 | $28.51 | $28.55 | $27.98 | 200 |
| 2022-02-01 | $28.17 | $28.34 | $28.17 | $28.32 | $27.76 | 2,000 |
| 2022-01-31 | $28.13 | $28.13 | $28.13 | $28.13 | $27.57 | 51 |
| 2022-01-28 | $27.47 | $27.60 | $27.47 | $27.60 | $27.06 | 186 |
| 2022-01-27 | $27.56 | $27.56 | $27.56 | $27.56 | $27.02 | 0 |
| 2022-01-26 | $27.79 | $27.79 | $27.79 | $27.79 | $27.25 | 0 |
| 2022-01-25 | $27.93 | $27.93 | $27.93 | $27.93 | $27.37 | 328 |
| 2022-01-24 | $27.51 | $28.02 | $27.51 | $28.02 | $27.47 | 328 |
| 2022-01-21 | $28.32 | $28.32 | $28.32 | $28.32 | $27.76 | 13 |
| 2022-01-20 | $28.63 | $28.63 | $28.63 | $28.63 | $28.07 | 7 |
| 2022-01-19 | $28.83 | $28.83 | $28.83 | $28.83 | $28.26 | 6 |
| 2022-01-18 | $28.83 | $28.83 | $28.83 | $28.83 | $28.26 | 6 |
| 2022-01-14 | $29.27 | $29.27 | $29.27 | $29.27 | $28.69 | 1 |
| 2022-01-13 | $29.32 | $29.32 | $29.32 | $29.32 | $28.74 | 5 |
| 2022-01-12 | $29.55 | $29.55 | $29.55 | $29.55 | $28.97 | 1 |
| 2022-01-11 | $29.29 | $29.29 | $29.29 | $29.29 | $28.71 | 302,791 |
| 2022-01-10 | $28.95 | $28.95 | $28.95 | $28.95 | $28.38 | 15 |
| 2022-01-07 | $29.16 | $29.16 | $29.16 | $29.16 | $28.59 | 1 |
| 2022-01-06 | $29.09 | $29.09 | $29.09 | $29.09 | $28.51 | 34 |
| 2022-01-05 | $29.24 | $29.24 | $29.24 | $29.24 | $28.67 | 3 |
| 2022-01-04 | $29.50 | $29.50 | $29.50 | $29.50 | $28.92 | 12 |
| 2022-01-03 | $29.36 | $29.36 | $29.36 | $29.36 | $28.78 | 12 |
| 2021-12-31 | $29.23 | $29.23 | $29.23 | $29.23 | $28.66 | 3 |
| 2021-12-30 | $29.28 | $29.28 | $29.22 | $29.22 | $28.65 | 986 |
| 2021-12-29 | $29.44 | $29.44 | $29.44 | $29.44 | $28.73 | 2 |
| 2021-12-28 | $29.42 | $29.42 | $29.42 | $29.42 | $28.70 | 2 |
| 2021-12-27 | $29.42 | $29.42 | $29.42 | $29.42 | $28.70 | 61 |
| 2021-12-23 | $29.25 | $29.25 | $29.25 | $29.25 | $28.54 | 0 |
| 2021-12-22 | $29.10 | $29.10 | $29.10 | $29.10 | $28.39 | 665 |
| 2021-12-21 | $28.72 | $28.85 | $28.72 | $28.85 | $28.15 | 665 |
| 2021-12-20 | $28.41 | $28.50 | $28.41 | $28.50 | $27.81 | 326 |
| 2021-12-17 | $28.66 | $28.66 | $28.66 | $28.66 | $27.97 | 25 |
| 2021-12-16 | $28.93 | $28.93 | $28.93 | $28.93 | $28.23 | 157 |
| 2021-12-15 | $28.65 | $28.91 | $28.65 | $28.91 | $28.21 | 157 |
| 2021-12-14 | $28.59 | $28.59 | $28.59 | $28.59 | $27.89 | 4 |
| 2021-12-13 | $28.74 | $28.74 | $28.74 | $28.74 | $28.04 | 115 |
| 2021-12-10 | $31.01 | $31.13 | $30.98 | $31.04 | $28.40 | 400,100 |
| 2021-12-09 | $30.96 | $30.96 | $30.96 | $30.96 | $28.32 | 3,500 |
| 2021-12-08 | $31.15 | $31.24 | $31.15 | $31.24 | $28.58 | 3,500 |
| 2021-12-07 | $30.93 | $31.17 | $30.93 | $31.17 | $28.51 | 100 |
| 2021-12-06 | $30.52 | $30.58 | $30.52 | $30.58 | $27.98 | 5,299 |
| 2021-12-03 | $30.27 | $30.27 | $30.27 | $30.27 | $27.69 | 0 |
| 2021-12-02 | $30.35 | $30.35 | $30.35 | $30.35 | $27.77 | 200 |
| 2021-12-01 | $29.92 | $29.92 | $29.92 | $29.92 | $27.37 | 200 |
| 2021-11-30 | $30.29 | $30.29 | $30.29 | $30.29 | $27.71 | 32 |
| 2021-11-29 | $30.56 | $30.64 | $30.56 | $30.64 | $28.03 | 1,092 |
| 2021-11-26 | $30.48 | $30.48 | $30.48 | $30.48 | $27.88 | 2 |
| 2021-11-24 | $31.26 | $31.26 | $31.26 | $31.26 | $28.59 | 11 |
| 2021-11-23 | $31.46 | $31.46 | $31.46 | $31.46 | $28.78 | 27 |
| 2021-11-22 | $31.77 | $31.77 | $31.50 | $31.50 | $28.82 | 591 |
| 2021-11-19 | $31.67 | $31.67 | $31.67 | $31.67 | $28.97 | 4 |
| 2021-11-18 | $31.91 | $31.91 | $31.91 | $31.91 | $29.19 | 4 |
| 2021-11-17 | $31.90 | $31.90 | $31.90 | $31.90 | $29.18 | 100 |
| 2021-11-16 | $31.99 | $31.99 | $31.99 | $31.99 | $29.26 | 102 |
| 2021-11-15 | $32.10 | $32.10 | $32.10 | $32.10 | $29.36 | 102 |
| 2021-11-12 | $32.13 | $32.13 | $32.13 | $32.13 | $29.40 | 87 |
| 2021-11-11 | $31.90 | $31.90 | $31.90 | $31.90 | $29.18 | 301 |
| 2021-11-10 | $31.88 | $31.88 | $31.88 | $31.88 | $29.16 | 16 |
| 2021-11-09 | $32.26 | $32.26 | $32.26 | $32.26 | $29.52 | 0 |
| 2021-11-08 | $32.41 | $32.41 | $32.41 | $32.41 | $29.65 | 0 |
| 2021-11-05 | $32.33 | $32.33 | $32.33 | $32.33 | $29.57 | 0 |
| 2021-11-04 | $32.26 | $32.26 | $32.26 | $32.26 | $29.51 | 20 |
| 2021-11-03 | $32.28 | $32.28 | $32.28 | $32.28 | $29.53 | 20 |
| 2021-11-02 | $32.04 | $32.04 | $32.04 | $32.04 | $29.31 | 4 |
| 2021-11-01 | $32.15 | $32.15 | $32.15 | $32.15 | $29.41 | 4 |
| 2021-10-29 | $31.88 | $31.88 | $31.88 | $31.88 | $29.16 | 8 |
| 2021-10-28 | $32.12 | $32.12 | $32.12 | $32.12 | $29.38 | 0 |
| 2021-10-27 | $31.80 | $31.80 | $31.80 | $31.80 | $29.09 | 0 |
| 2021-10-26 | $31.97 | $31.97 | $31.97 | $31.97 | $29.25 | 13 |
| 2021-10-25 | $31.96 | $31.96 | $31.96 | $31.96 | $29.24 | 13 |
| 2021-10-22 | $31.98 | $31.98 | $31.98 | $31.98 | $29.25 | 0 |
| 2021-10-21 | $31.84 | $31.84 | $31.84 | $31.84 | $29.13 | 0 |
| 2021-10-20 | $32.00 | $32.00 | $32.00 | $32.00 | $29.28 | 0 |
| 2021-10-19 | $31.92 | $31.92 | $31.92 | $31.92 | $29.20 | 583 |
| 2021-10-18 | $31.75 | $31.75 | $31.63 | $31.67 | $28.97 | 583 |
| 2021-10-15 | $31.83 | $31.83 | $31.83 | $31.83 | $29.12 | 22 |
| 2021-10-14 | $31.61 | $31.61 | $31.61 | $31.61 | $28.92 | 55 |
| 2021-10-13 | $31.31 | $31.31 | $31.31 | $31.31 | $28.65 | 1 |
| 2021-10-12 | $31.00 | $31.00 | $31.00 | $31.00 | $28.36 | 232,920 |
| 2021-10-11 | $30.99 | $30.99 | $30.99 | $30.99 | $28.35 | 232,920 |
| 2021-10-08 | $31.08 | $31.08 | $31.08 | $31.08 | $28.43 | 46 |
| 2021-10-07 | $31.11 | $31.11 | $31.11 | $31.11 | $28.46 | 0 |
| 2021-10-06 | $30.91 | $30.91 | $30.91 | $30.91 | $28.27 | 0 |
| 2021-10-05 | $31.13 | $31.13 | $31.13 | $31.13 | $28.48 | 0 |
| 2021-10-04 | $30.94 | $30.94 | $30.94 | $30.94 | $28.30 | 1 |
| 2021-10-01 | $31.26 | $31.26 | $31.26 | $31.26 | $28.59 | 1 |
| 2021-09-30 | $31.16 | $31.16 | $31.16 | $31.16 | $28.50 | 8 |
| 2021-09-29 | $31.28 | $31.28 | $31.28 | $31.28 | $28.62 | 1 |
| 2021-09-28 | $31.37 | $31.37 | $31.37 | $31.37 | $28.70 | 0 |
| 2021-09-27 | $32.07 | $32.07 | $32.07 | $32.07 | $29.34 | 3 |
| 2021-09-24 | $32.10 | $32.10 | $32.10 | $32.10 | $29.37 | 3 |
| 2021-09-23 | $32.40 | $32.40 | $32.40 | $32.40 | $29.64 | 1 |
| 2021-09-22 | $32.05 | $32.05 | $32.05 | $32.05 | $29.32 | 32 |
| 2021-09-21 | $31.98 | $31.98 | $31.98 | $31.98 | $29.26 | 19 |
| 2021-09-20 | $31.68 | $31.68 | $31.68 | $31.68 | $28.98 | 15 |
| 2021-09-17 | $32.28 | $32.28 | $32.28 | $32.28 | $29.53 | 0 |
| 2021-09-16 | $32.64 | $32.64 | $32.64 | $32.64 | $29.86 | 0 |
| 2021-09-15 | $32.69 | $32.69 | $32.69 | $32.69 | $29.91 | 3 |
| 2021-09-14 | $32.59 | $32.59 | $32.59 | $32.59 | $29.81 | 3 |
| 2021-09-13 | $32.73 | $32.73 | $32.73 | $32.73 | $29.94 | 3 |
| 2021-09-10 | $32.49 | $32.49 | $32.49 | $32.49 | $29.72 | 178 |
| 2021-09-09 | $32.61 | $32.61 | $32.61 | $32.61 | $29.83 | 178 |
| 2021-09-08 | $32.57 | $32.57 | $32.57 | $32.57 | $29.79 | 138 |
| 2021-09-07 | $32.85 | $32.85 | $32.79 | $32.79 | $30.00 | 138 |
| 2021-09-03 | $32.85 | $32.85 | $32.85 | $32.85 | $30.05 | 0 |
| 2021-09-02 | $32.58 | $32.58 | $32.58 | $32.58 | $29.81 | 139 |
| 2021-09-01 | $32.43 | $32.43 | $32.43 | $32.43 | $29.67 | 139 |
| 2021-08-31 | $32.11 | $32.11 | $32.11 | $32.11 | $29.38 | 38 |
| 2021-08-30 | $32.15 | $32.15 | $32.15 | $32.15 | $29.41 | 38 |
| 2021-08-27 | $32.12 | $32.12 | $32.12 | $32.12 | $29.38 | 54 |
| 2021-08-26 | $31.80 | $31.80 | $31.80 | $31.80 | $29.09 | 54 |
| 2021-08-25 | $32.00 | $32.00 | $32.00 | $32.00 | $29.27 | 51 |
| 2021-08-24 | $31.91 | $31.99 | $31.91 | $31.99 | $29.26 | 476 |
| 2021-08-23 | $31.81 | $31.81 | $31.81 | $31.81 | $29.10 | 0 |
| 2021-08-20 | $31.48 | $31.48 | $31.48 | $31.48 | $28.80 | 1 |
| 2021-08-19 | $31.37 | $31.37 | $31.37 | $31.37 | $28.70 | 1 |
| 2021-08-18 | $31.69 | $31.69 | $31.69 | $31.69 | $28.99 | 3 |
| 2021-08-17 | $31.74 | $31.74 | $31.74 | $31.74 | $29.04 | 106 |
| 2021-08-16 | $32.08 | $32.08 | $32.08 | $32.08 | $29.35 | 106 |
| 2021-08-13 | $32.23 | $32.23 | $32.23 | $32.23 | $29.48 | 7 |
| 2021-08-12 | $32.08 | $32.10 | $32.08 | $32.10 | $29.36 | 135 |
| 2021-08-11 | $32.14 | $32.14 | $32.14 | $32.14 | $29.41 | 2 |
| 2021-08-10 | $31.93 | $31.93 | $31.93 | $31.93 | $29.21 | 2 |
| 2021-08-09 | $31.85 | $31.85 | $31.85 | $31.85 | $29.13 | 3 |
| 2021-08-06 | $31.87 | $31.87 | $31.87 | $31.87 | $29.16 | 2 |
| 2021-08-05 | $32.02 | $32.02 | $32.02 | $32.02 | $29.29 | 0 |
| 2021-08-04 | $31.87 | $31.87 | $31.87 | $31.87 | $29.16 | 27 |
| 2021-08-03 | $31.98 | $31.98 | $31.98 | $31.98 | $29.26 | 27 |
| 2021-08-02 | $31.82 | $31.82 | $31.82 | $31.82 | $29.11 | 0 |
| 2021-07-30 | $31.67 | $31.67 | $31.67 | $31.67 | $28.97 | 328 |
| 2021-07-29 | $31.79 | $31.86 | $31.79 | $31.86 | $29.15 | 328 |
| 2021-07-28 | $31.67 | $31.67 | $31.67 | $31.67 | $28.97 | 56 |
| 2021-07-27 | $31.54 | $31.55 | $31.53 | $31.53 | $28.84 | 1,219 |
| 2021-07-26 | $31.66 | $31.66 | $31.66 | $31.66 | $28.97 | 4 |
| 2021-07-23 | $31.67 | $31.67 | $31.67 | $31.67 | $28.97 | 1 |
| 2021-07-22 | $31.50 | $31.50 | $31.50 | $31.50 | $28.82 | 1 |
| 2021-07-21 | $31.44 | $31.44 | $31.44 | $31.44 | $28.76 | 22 |
| 2021-07-20 | $31.00 | $31.00 | $31.00 | $31.00 | $28.36 | 22 |
| 2021-07-19 | $30.67 | $30.67 | $30.67 | $30.67 | $28.06 | 8 |
| 2021-07-16 | $31.24 | $31.24 | $31.24 | $31.24 | $28.58 | 22 |
| 2021-07-15 | $31.48 | $31.48 | $31.48 | $31.48 | $28.80 | 22 |
| 2021-07-14 | $31.87 | $31.88 | $31.79 | $31.79 | $29.08 | 2,864 |
| 2021-07-13 | $31.69 | $31.69 | $31.69 | $31.69 | $28.99 | 242,687 |
| 2021-07-12 | $31.88 | $31.88 | $31.88 | $31.88 | $29.16 | 28 |
| 2021-07-09 | $31.80 | $31.80 | $31.80 | $31.80 | $29.09 | 28 |
| 2021-07-08 | $31.23 | $31.23 | $31.23 | $31.23 | $28.57 | 100 |
| 2021-07-07 | $31.71 | $31.76 | $31.71 | $31.76 | $29.05 | 100 |
| 2021-07-06 | $31.61 | $31.61 | $31.61 | $31.61 | $28.91 | 20 |
| 2021-07-02 | $31.76 | $31.76 | $31.76 | $31.76 | $29.06 | 1 |
| 2021-07-01 | $31.49 | $31.61 | $31.49 | $31.61 | $28.92 | 208 |
| 2021-06-30 | $31.53 | $31.53 | $31.53 | $31.53 | $28.84 | 10 |
| 2021-06-29 | $31.83 | $31.83 | $31.79 | $31.79 | $29.08 | 830 |
| 2021-06-28 | $31.81 | $31.81 | $31.81 | $31.81 | $29.10 | 762 |
| 2021-06-25 | $32.04 | $32.04 | $32.00 | $32.01 | $29.28 | 762 |
| 2021-06-24 | $31.90 | $31.95 | $31.90 | $31.95 | $29.23 | 108 |
| 2021-06-23 | $31.64 | $31.64 | $31.64 | $31.64 | $28.94 | 89 |
| 2021-06-22 | $31.78 | $31.80 | $31.78 | $31.78 | $29.07 | 1,112 |
| 2021-06-21 | $31.80 | $31.80 | $31.80 | $31.80 | $29.09 | 5 |
| 2021-06-18 | $31.39 | $31.39 | $31.39 | $31.39 | $28.71 | 17 |
| 2021-06-17 | $32.05 | $32.05 | $31.97 | $31.97 | $29.25 | 144 |
| 2021-06-16 | $32.42 | $32.42 | $32.22 | $32.22 | $29.47 | 4,315 |
| 2021-06-15 | $32.47 | $32.47 | $32.41 | $32.41 | $29.65 | 5,700 |
| 2021-06-14 | $32.46 | $32.46 | $32.46 | $32.46 | $29.69 | 81 |
| 2021-06-11 | $32.42 | $32.42 | $32.42 | $32.42 | $29.66 | 279,070 |
| 2021-06-10 | $32.37 | $32.37 | $32.37 | $32.37 | $29.62 | 2 |
| 2021-06-09 | $32.77 | $32.77 | $32.77 | $32.77 | $29.58 | 0 |
| 2021-06-08 | $32.90 | $32.90 | $32.90 | $32.90 | $29.70 | 0 |
| 2021-06-07 | $32.89 | $32.89 | $32.89 | $32.89 | $29.70 | 0 |
| 2021-06-04 | $32.73 | $32.73 | $32.73 | $32.73 | $29.55 | 99 |
| 2021-06-03 | $32.43 | $32.43 | $32.43 | $32.43 | $29.28 | 99 |
| 2021-06-02 | $32.66 | $32.66 | $32.66 | $32.66 | $29.48 | 201 |
| 2021-06-01 | $32.50 | $32.54 | $32.47 | $32.47 | $29.32 | 201 |
| 2021-05-28 | $32.53 | $32.53 | $32.47 | $32.47 | $29.31 | 1,095 |
| 2021-05-27 | $32.38 | $32.38 | $32.38 | $32.38 | $29.23 | 1 |
| 2021-05-26 | $32.23 | $32.23 | $32.23 | $32.23 | $29.10 | 1 |
| 2021-05-25 | $32.20 | $32.20 | $32.20 | $32.20 | $29.08 | 36 |
| 2021-05-24 | $32.25 | $32.25 | $32.25 | $32.25 | $29.11 | 36 |
| 2021-05-21 | $32.05 | $32.05 | $32.05 | $32.05 | $28.94 | 0 |
| 2021-05-20 | $31.98 | $32.03 | $31.98 | $32.03 | $28.92 | 100 |
| 2021-05-19 | $31.65 | $31.65 | $31.65 | $31.65 | $28.57 | 241 |
| 2021-05-18 | $32.10 | $32.10 | $31.95 | $31.95 | $28.85 | 241 |
| 2021-05-17 | $31.80 | $31.80 | $31.80 | $31.80 | $28.71 | 86 |
| 2021-05-14 | $31.89 | $31.93 | $31.85 | $31.93 | $28.83 | 1,039 |
| 2021-05-13 | $31.30 | $31.42 | $31.24 | $31.42 | $28.37 | 298 |
| 2021-05-12 | $31.41 | $31.41 | $31.17 | $31.17 | $28.14 | 293 |
| 2021-05-11 | $31.85 | $31.85 | $31.85 | $31.85 | $28.76 | 88,208 |
| 2021-05-10 | $32.26 | $32.26 | $32.26 | $32.26 | $29.12 | 88,208 |
| 2021-05-07 | $32.41 | $32.41 | $32.41 | $32.41 | $29.26 | 56 |
| 2021-05-06 | $32.03 | $32.03 | $32.03 | $32.03 | $28.92 | 0 |
| 2021-05-05 | $31.83 | $31.83 | $31.83 | $31.83 | $28.74 | 0 |
| 2021-05-04 | $31.46 | $31.46 | $31.46 | $31.46 | $28.40 | 954 |
| 2021-05-03 | $31.89 | $31.89 | $31.86 | $31.87 | $28.77 | 954 |
| 2021-04-30 | $31.48 | $31.48 | $31.48 | $31.48 | $28.42 | 54 |
| 2021-04-29 | $31.72 | $31.87 | $31.72 | $31.87 | $28.77 | 323 |
| 2021-04-28 | $31.87 | $31.87 | $31.87 | $31.87 | $28.78 | 0 |
| 2021-04-27 | $31.83 | $31.83 | $31.83 | $31.83 | $28.73 | 0 |
| 2021-04-26 | $31.91 | $31.91 | $31.91 | $31.91 | $28.81 | 0 |
| 2021-04-23 | $31.83 | $31.83 | $31.83 | $31.83 | $28.74 | 0 |
| 2021-04-22 | $31.50 | $31.50 | $31.50 | $31.50 | $28.44 | 0 |
| 2021-04-21 | $31.60 | $31.60 | $31.60 | $31.60 | $28.53 | 200 |
| 2021-04-20 | $31.43 | $31.43 | $31.36 | $31.36 | $28.32 | 200 |
| 2021-04-19 | $31.90 | $31.90 | $31.90 | $31.90 | $28.80 | 15 |
| 2021-04-16 | $31.94 | $32.01 | $31.94 | $32.01 | $28.90 | 100 |
| 2021-04-15 | $31.78 | $31.81 | $31.78 | $31.81 | $28.72 | 201 |
| 2021-04-14 | $31.61 | $31.64 | $31.61 | $31.64 | $28.56 | 106 |
| 2021-04-13 | $31.61 | $31.61 | $31.61 | $31.61 | $28.54 | 0 |
| 2021-04-12 | $31.43 | $31.43 | $31.43 | $31.43 | $28.37 | 1,906 |
| 2021-04-09 | $31.51 | $31.59 | $31.51 | $31.59 | $28.52 | 1,906 |
| 2021-04-08 | $31.53 | $31.53 | $31.51 | $31.51 | $28.44 | 2,182 |
| 2021-04-07 | $31.38 | $31.38 | $31.38 | $31.38 | $28.33 | 62 |
| 2021-04-06 | $31.25 | $31.25 | $31.25 | $31.25 | $28.21 | 62 |
| 2021-04-05 | $31.60 | $31.60 | $31.60 | $31.60 | $28.53 | 2,296 |
| 2021-04-01 | $31.06 | $31.21 | $31.06 | $31.21 | $28.17 | 2,296 |
| 2021-03-31 | $30.84 | $30.84 | $30.84 | $30.84 | $27.85 | 0 |
| 2021-03-30 | $30.91 | $30.91 | $30.91 | $30.91 | $27.91 | 1 |
| 2021-03-29 | $31.02 | $31.02 | $31.02 | $31.02 | $28.01 | 1 |
| 2021-03-26 | $31.05 | $31.20 | $31.05 | $31.20 | $28.17 | 152 |
| 2021-03-25 | $30.84 | $30.84 | $30.84 | $30.84 | $27.84 | 2 |
| 2021-03-24 | $30.63 | $30.63 | $30.63 | $30.63 | $27.66 | 2 |
| 2021-03-23 | $30.81 | $30.81 | $30.79 | $30.79 | $27.80 | 1,075 |
| 2021-03-22 | $31.32 | $31.32 | $31.22 | $31.22 | $28.19 | 397 |
| 2021-03-19 | $31.19 | $31.22 | $31.19 | $31.22 | $28.18 | 625 |
| 2021-03-18 | $31.12 | $31.12 | $31.12 | $31.12 | $28.09 | 1 |
| 2021-03-17 | $31.34 | $31.34 | $31.34 | $31.34 | $28.30 | 0 |
| 2021-03-16 | $31.20 | $31.20 | $31.20 | $31.20 | $28.17 | 22 |
| 2021-03-15 | $31.14 | $31.14 | $31.14 | $31.14 | $28.11 | 22 |
| 2021-03-12 | $31.07 | $31.07 | $31.07 | $31.07 | $28.05 | 53 |
| 2021-03-11 | $30.93 | $30.93 | $30.93 | $30.93 | $27.92 | 1 |
| 2021-03-10 | $30.76 | $30.76 | $30.76 | $30.76 | $27.78 | 1 |
| 2021-03-09 | $30.59 | $30.60 | $30.59 | $30.60 | $27.63 | 100 |
| 2021-03-08 | $30.19 | $30.19 | $30.19 | $30.19 | $27.26 | 89,825 |
| 2021-03-05 | $30.28 | $30.28 | $30.28 | $30.28 | $27.34 | 1 |
| 2021-03-04 | $30.05 | $30.05 | $30.05 | $30.05 | $27.13 | 0 |
| 2021-03-03 | $30.34 | $30.34 | $30.34 | $30.34 | $27.39 | 1 |
| 2021-03-02 | $30.46 | $30.46 | $30.46 | $30.46 | $27.50 | 1 |
| 2021-03-01 | $30.50 | $30.50 | $30.50 | $30.50 | $27.54 | 7 |
| 2021-02-26 | $30.00 | $30.00 | $30.00 | $30.00 | $27.08 | 1 |
| 2021-02-25 | $30.46 | $30.46 | $30.46 | $30.46 | $27.50 | 1 |
| 2021-02-24 | $30.95 | $30.95 | $30.95 | $30.95 | $27.94 | 0 |
| 2021-02-23 | $30.84 | $30.84 | $30.84 | $30.84 | $27.84 | 0 |
| 2021-02-22 | $30.78 | $30.78 | $30.78 | $30.78 | $27.79 | 2 |
| 2021-02-19 | $30.77 | $30.77 | $30.77 | $30.77 | $27.78 | 2 |
| 2021-02-18 | $30.56 | $30.64 | $30.56 | $30.64 | $27.67 | 440 |
| 2021-02-17 | $30.87 | $30.87 | $30.87 | $30.87 | $27.87 | 20 |
| 2021-02-16 | $30.99 | $31.02 | $30.95 | $31.02 | $28.01 | 16,890 |
| 2021-02-12 | $30.90 | $30.90 | $30.90 | $30.90 | $27.90 | 0 |
| 2021-02-11 | $30.76 | $30.76 | $30.76 | $30.76 | $27.77 | 72 |
| 2021-02-10 | $30.59 | $30.59 | $30.59 | $30.59 | $27.62 | 72 |
| 2021-02-09 | $30.69 | $30.69 | $30.69 | $30.69 | $27.71 | 13 |
| 2021-02-08 | $30.57 | $30.57 | $30.57 | $30.57 | $27.60 | 13 |
| 2021-02-05 | $30.28 | $30.35 | $30.28 | $30.35 | $27.40 | 252 |
| 2021-02-04 | $30.09 | $30.09 | $30.09 | $30.09 | $27.17 | 18 |
| 2021-02-03 | $30.09 | $30.09 | $30.08 | $30.08 | $27.16 | 130 |
| 2021-02-02 | $29.90 | $30.01 | $29.90 | $30.01 | $27.09 | 100 |
| 2021-02-01 | $29.70 | $29.70 | $29.70 | $29.70 | $26.82 | 65 |
| 2021-01-29 | $29.64 | $29.71 | $29.32 | $29.36 | $26.51 | 4,259 |
| 2021-01-28 | $29.83 | $29.83 | $29.83 | $29.83 | $26.93 | 284 |
| 2021-01-27 | $29.84 | $29.86 | $29.58 | $29.58 | $26.70 | 284 |
| 2021-01-26 | $30.16 | $30.16 | $30.16 | $30.16 | $27.23 | 2 |
| 2021-01-25 | $30.09 | $30.09 | $30.09 | $30.09 | $27.17 | 12 |
| 2021-01-22 | $30.17 | $30.17 | $30.17 | $30.17 | $27.24 | 144 |
| 2021-01-21 | $30.23 | $30.31 | $30.23 | $30.31 | $27.37 | 278 |
| 2021-01-20 | $30.30 | $30.30 | $30.30 | $30.30 | $27.35 | 9 |
| 2021-01-19 | $30.08 | $30.08 | $30.06 | $30.06 | $27.14 | 3,831 |
| 2021-01-15 | $29.86 | $29.86 | $29.86 | $29.86 | $26.96 | 1 |
| 2021-01-14 | $30.38 | $30.38 | $30.31 | $30.31 | $27.37 | 407 |
| 2021-01-13 | $30.09 | $30.09 | $30.09 | $30.09 | $27.17 | 17,025 |
| 2021-01-12 | $30.05 | $30.13 | $30.05 | $30.10 | $27.18 | 17,025 |
| 2021-01-11 | $29.87 | $29.87 | $29.87 | $29.87 | $26.97 | 3 |
| 2021-01-08 | $30.29 | $30.29 | $30.29 | $30.29 | $27.35 | 55,063 |
| 2021-01-07 | $30.08 | $30.08 | $30.08 | $30.08 | $27.16 | 15 |
| 2021-01-06 | $30.05 | $30.05 | $30.05 | $30.05 | $27.13 | 0 |
| 2021-01-05 | $29.68 | $29.68 | $29.68 | $29.68 | $26.80 | 0 |
| 2021-01-04 | $29.34 | $29.34 | $29.34 | $29.34 | $26.49 | 0 |
| 2020-12-31 | $29.32 | $29.32 | $29.32 | $29.32 | $26.47 | 0 |
| 2020-12-30 | $29.47 | $29.47 | $29.47 | $29.47 | $26.61 | 0 |
| 2020-12-29 | $29.39 | $29.39 | $29.39 | $29.39 | $26.54 | 20 |
| 2020-12-28 | $29.21 | $29.21 | $29.21 | $29.21 | $26.38 | 20 |
| 2020-12-24 | $29.06 | $29.06 | $29.06 | $29.06 | $26.24 | 0 |
| 2020-12-23 | $29.05 | $29.05 | $29.05 | $29.05 | $26.23 | 0 |
| 2020-12-22 | $28.73 | $28.73 | $28.73 | $28.73 | $25.94 | 22 |
| 2020-12-21 | $28.79 | $28.79 | $28.79 | $28.79 | $25.99 | 22 |
| 2020-12-18 | $29.17 | $29.17 | $29.17 | $29.17 | $26.34 | 7 |
| 2020-12-17 | $29.41 | $29.42 | $29.29 | $29.29 | $26.45 | 1,806 |
| 2020-12-16 | $29.15 | $29.16 | $29.15 | $29.16 | $26.33 | 209 |
| 2020-12-15 | $29.08 | $29.08 | $29.08 | $29.08 | $26.25 | 2 |
| 2020-12-14 | $28.80 | $28.80 | $28.80 | $28.80 | $26.00 | 117 |
| 2020-12-11 | $28.96 | $28.97 | $28.96 | $28.97 | $25.91 | 117 |
| 2020-12-10 | $29.06 | $29.14 | $29.06 | $29.14 | $26.07 | 2,001 |
| 2020-12-09 | $29.05 | $29.05 | $29.05 | $29.05 | $25.99 | 0 |
| 2020-12-08 | $29.00 | $29.00 | $29.00 | $29.00 | $25.94 | 680 |
| 2020-12-07 | $28.97 | $28.99 | $28.93 | $28.93 | $25.88 | 680 |
| 2020-12-04 | $29.13 | $29.13 | $29.13 | $29.13 | $26.06 | 0 |
| 2020-12-03 | $28.89 | $28.89 | $28.89 | $28.89 | $25.85 | 0 |
| 2020-12-02 | $28.82 | $28.82 | $28.82 | $28.82 | $25.78 | 753 |
| 2020-12-01 | $28.90 | $28.90 | $28.84 | $28.84 | $25.80 | 753 |
| 2020-11-30 | $28.77 | $28.85 | $28.29 | $28.29 | $25.31 | 300 |
| 2020-11-27 | $28.83 | $28.83 | $28.83 | $28.83 | $25.79 | 1 |
| 2020-11-25 | $28.70 | $28.70 | $28.70 | $28.70 | $25.67 | 1 |
| 2020-11-24 | $28.77 | $28.77 | $28.77 | $28.77 | $25.74 | 10 |
| 2020-11-23 | $28.26 | $28.26 | $28.26 | $28.26 | $25.29 | 10 |
| 2020-11-20 | $28.25 | $28.25 | $28.25 | $28.25 | $25.27 | 0 |
| 2020-11-19 | $28.14 | $28.14 | $28.14 | $28.14 | $25.17 | 0 |
| 2020-11-18 | $28.01 | $28.01 | $28.01 | $28.01 | $25.05 | 0 |
| 2020-11-17 | $28.12 | $28.12 | $28.12 | $28.12 | $25.15 | 13 |
| 2020-11-16 | $28.08 | $28.08 | $28.08 | $28.08 | $25.12 | 13 |
| 2020-11-13 | $27.58 | $27.76 | $27.58 | $27.70 | $24.78 | 373 |
| 2020-11-12 | $27.31 | $27.31 | $27.31 | $27.31 | $24.43 | 0 |
| 2020-11-11 | $27.75 | $27.75 | $27.75 | $27.75 | $24.83 | 162 |
| 2020-11-10 | $27.58 | $27.60 | $27.58 | $27.60 | $24.69 | 162 |
| 2020-11-09 | $27.34 | $27.34 | $27.34 | $27.34 | $24.46 | 178,499 |
| 2020-11-06 | $26.48 | $26.48 | $26.48 | $26.48 | $23.69 | 178,499 |
| 2020-11-05 | $26.40 | $26.41 | $26.29 | $26.37 | $23.59 | 2,708 |
| 2020-11-04 | $25.75 | $25.75 | $25.75 | $25.75 | $23.04 | 1 |
| 2020-11-03 | $25.65 | $25.65 | $25.65 | $25.65 | $22.94 | 23 |
| 2020-11-02 | $24.97 | $24.97 | $24.97 | $24.97 | $22.34 | 23 |
| 2020-10-30 | $24.65 | $24.65 | $24.65 | $24.65 | $22.05 | 0 |
| 2020-10-29 | $24.81 | $24.81 | $24.81 | $24.81 | $22.20 | 3,111 |
| 2020-10-28 | $24.82 | $24.89 | $24.62 | $24.62 | $22.03 | 3,111 |
| 2020-10-27 | $25.57 | $25.58 | $25.35 | $25.37 | $22.70 | 4,875 |
| 2020-10-26 | $25.90 | $25.90 | $25.56 | $25.64 | $22.94 | 5,500 |
| 2020-10-23 | $26.23 | $26.24 | $26.12 | $26.21 | $23.45 | 5,262 |
| 2020-10-22 | $26.06 | $26.20 | $26.05 | $26.16 | $23.40 | 5,338 |
| 2020-10-21 | $26.24 | $26.24 | $26.24 | $26.24 | $23.47 | 0 |
| 2020-10-20 | $26.26 | $26.26 | $26.26 | $26.26 | $23.49 | 0 |
| 2020-10-19 | $26.10 | $26.10 | $26.10 | $26.10 | $23.35 | 20,610 |
| 2020-10-16 | $26.25 | $26.25 | $26.24 | $26.24 | $23.47 | 20,610 |
| 2020-10-15 | $26.13 | $26.13 | $26.13 | $26.13 | $23.37 | 34 |
| 2020-10-14 | $26.43 | $26.43 | $26.43 | $26.43 | $23.64 | 20,572 |
| 2020-10-13 | $26.44 | $26.44 | $26.44 | $26.44 | $23.66 | 0 |
| 2020-10-12 | $26.70 | $26.70 | $26.70 | $26.70 | $23.89 | 68 |
| 2020-10-09 | $26.60 | $26.60 | $26.60 | $26.60 | $23.80 | 68 |
| 2020-10-08 | $26.47 | $26.47 | $26.47 | $26.47 | $23.68 | 5 |
| 2020-10-07 | $26.39 | $26.39 | $26.33 | $26.33 | $23.55 | 373 |
| 2020-10-06 | $26.07 | $26.07 | $26.07 | $26.07 | $23.32 | 1 |
| 2020-10-05 | $26.25 | $26.25 | $26.25 | $26.25 | $23.48 | 1 |
| 2020-10-02 | $25.81 | $25.81 | $25.81 | $25.81 | $23.09 | 5 |
| 2020-10-01 | $25.87 | $25.87 | $25.87 | $25.87 | $23.14 | 1 |
| 2020-09-30 | $25.76 | $25.76 | $25.76 | $25.76 | $23.05 | 1 |
| 2020-09-29 | $25.82 | $25.82 | $25.82 | $25.82 | $23.09 | 0 |
| 2020-09-28 | $25.85 | $25.85 | $25.85 | $25.85 | $23.13 | 0 |
| 2020-09-25 | $25.45 | $25.45 | $25.45 | $25.45 | $22.76 | 0 |
| 2020-09-24 | $25.39 | $25.39 | $25.39 | $25.39 | $22.71 | 0 |
| 2020-09-23 | $25.40 | $25.40 | $25.40 | $25.40 | $22.72 | 20 |
| 2020-09-22 | $25.63 | $25.63 | $25.63 | $25.63 | $22.93 | 20 |
| 2020-09-21 | $25.61 | $25.61 | $25.61 | $25.61 | $22.91 | 14 |
| 2020-09-18 | $26.28 | $26.28 | $26.28 | $26.28 | $23.51 | 0 |
| 2020-09-17 | $26.47 | $26.47 | $26.47 | $26.47 | $23.68 | 77 |
| 2020-09-16 | $26.44 | $26.44 | $26.44 | $26.44 | $23.65 | 77 |
| 2020-09-15 | $26.43 | $26.43 | $26.43 | $26.43 | $23.64 | 42 |
| 2020-09-14 | $26.33 | $26.33 | $26.33 | $26.33 | $23.56 | 1 |
| 2020-09-11 | $26.14 | $26.14 | $26.14 | $26.14 | $23.38 | 58 |
| 2020-09-10 | $25.93 | $25.93 | $25.93 | $25.93 | $23.19 | 58 |
| 2020-09-09 | $26.17 | $26.17 | $26.17 | $26.17 | $23.41 | 0 |
| 2020-09-08 | $25.74 | $25.74 | $25.74 | $25.74 | $23.03 | 0 |
| 2020-09-04 | $26.07 | $26.07 | $26.07 | $26.07 | $23.32 | 0 |
| 2020-09-03 | $25.98 | $25.98 | $25.98 | $25.98 | $23.24 | 0 |
| 2020-09-02 | $26.53 | $26.53 | $26.53 | $26.53 | $23.74 | 0 |
| 2020-09-01 | $26.20 | $26.20 | $26.20 | $26.20 | $23.44 | 0 |
| 2020-08-31 | $26.28 | $26.28 | $26.28 | $26.28 | $23.51 | 0 |
| 2020-08-28 | $26.39 | $26.39 | $26.39 | $26.39 | $23.61 | 19 |
| 2020-08-27 | $26.26 | $26.26 | $26.18 | $26.19 | $23.43 | 200 |
| 2020-08-26 | $26.44 | $26.44 | $26.44 | $26.44 | $23.66 | 1 |
| 2020-08-25 | $26.28 | $26.28 | $26.28 | $26.28 | $23.51 | 1 |
| 2020-08-24 | $26.23 | $26.23 | $26.23 | $26.23 | $23.47 | 1 |
| 2020-08-21 | $25.91 | $25.91 | $25.91 | $25.91 | $23.18 | 79 |
| 2020-08-20 | $26.04 | $26.04 | $26.04 | $26.04 | $23.30 | 3 |
| 2020-08-19 | $26.10 | $26.10 | $26.10 | $26.10 | $23.35 | 41 |
| 2020-08-18 | $26.25 | $26.25 | $26.25 | $26.25 | $23.48 | 15 |
| 2020-08-17 | $26.21 | $26.21 | $26.21 | $26.21 | $23.44 | 29 |
| 2020-08-14 | $26.03 | $26.03 | $26.03 | $26.03 | $23.28 | 34 |
| 2020-08-13 | $26.36 | $26.36 | $26.18 | $26.18 | $23.42 | 170 |
| 2020-08-12 | $26.29 | $26.29 | $26.29 | $26.29 | $23.52 | 1 |
| 2020-08-11 | $25.78 | $25.78 | $25.78 | $25.78 | $23.07 | 0 |
| 2020-08-10 | $25.60 | $25.60 | $25.60 | $25.60 | $22.90 | 166,815 |
| 2020-08-07 | $25.38 | $25.63 | $25.38 | $25.62 | $22.92 | 166,815 |
| 2020-08-06 | $25.30 | $25.56 | $25.30 | $25.56 | $22.87 | 9,100 |
| 2020-08-05 | $25.24 | $25.24 | $25.24 | $25.24 | $22.58 | 48 |
| 2020-08-04 | $25.05 | $25.05 | $25.05 | $25.05 | $22.41 | 0 |
| 2020-08-03 | $24.80 | $24.80 | $24.80 | $24.80 | $22.18 | 15 |
| 2020-07-31 | $24.38 | $24.38 | $24.38 | $24.38 | $21.81 | 15 |
| 2020-07-30 | $24.90 | $24.90 | $24.90 | $24.90 | $22.27 | 14 |
| 2020-07-29 | $25.23 | $25.23 | $25.23 | $25.23 | $22.57 | 0 |
| 2020-07-28 | $25.05 | $25.05 | $25.05 | $25.05 | $22.41 | 3 |
| 2020-07-27 | $25.21 | $25.21 | $25.21 | $25.21 | $22.55 | 3 |
| 2020-07-24 | $24.90 | $24.90 | $24.90 | $24.90 | $22.27 | 0 |
| 2020-07-23 | $25.01 | $25.01 | $25.01 | $25.01 | $22.37 | 4 |
| 2020-07-22 | $25.20 | $25.20 | $25.20 | $25.20 | $22.55 | 4 |
| 2020-07-21 | $25.12 | $25.12 | $25.12 | $25.12 | $22.47 | 0 |
| 2020-07-20 | $25.09 | $25.09 | $25.09 | $25.09 | $22.44 | 0 |
| 2020-07-17 | $24.98 | $24.98 | $24.98 | $24.98 | $22.35 | 0 |
| 2020-07-16 | $24.90 | $24.90 | $24.90 | $24.90 | $22.28 | 0 |
| 2020-07-15 | $25.05 | $25.05 | $25.05 | $25.05 | $22.41 | 0 |
| 2020-07-14 | $24.73 | $24.73 | $24.73 | $24.73 | $22.12 | 100 |
| 2020-07-13 | $24.37 | $24.37 | $24.37 | $24.37 | $21.80 | 7 |
| 2020-07-10 | $24.41 | $24.50 | $24.41 | $24.50 | $21.91 | 584 |
| 2020-07-09 | $24.24 | $24.24 | $24.24 | $24.24 | $21.69 | 1 |
| 2020-07-08 | $24.55 | $24.55 | $24.55 | $24.55 | $21.97 | 28,700 |
| 2020-07-07 | $24.41 | $24.41 | $24.41 | $24.41 | $21.84 | 1 |
| 2020-07-06 | $24.74 | $24.76 | $24.74 | $24.75 | $22.14 | 1,430 |
| 2020-07-02 | $24.34 | $24.34 | $24.34 | $24.34 | $21.78 | 100 |
| 2020-07-01 | $24.12 | $24.12 | $24.12 | $24.12 | $21.58 | 100 |
| 2020-06-30 | $24.11 | $24.11 | $24.11 | $24.11 | $21.57 | 0 |
| 2020-06-29 | $24.05 | $24.05 | $24.04 | $24.04 | $21.51 | 100 |
| 2020-06-26 | $23.87 | $23.87 | $23.87 | $23.87 | $21.36 | 1 |
| 2020-06-25 | $24.23 | $24.23 | $24.23 | $24.23 | $21.67 | 14 |
| 2020-06-24 | $23.96 | $23.96 | $23.96 | $23.96 | $21.44 | 3 |
| 2020-06-23 | $24.60 | $24.60 | $24.60 | $24.60 | $22.01 | 3 |
| 2020-06-22 | $24.47 | $24.47 | $24.47 | $24.47 | $21.89 | 17 |
| 2020-06-19 | $24.30 | $24.30 | $24.25 | $24.25 | $21.69 | 202 |
| 2020-06-18 | $24.40 | $24.40 | $24.40 | $24.40 | $21.83 | 0 |
| 2020-06-17 | $24.54 | $24.54 | $24.54 | $24.54 | $21.96 | 15 |
| 2020-06-16 | $24.60 | $24.60 | $24.51 | $24.51 | $21.92 | 321 |
| 2020-06-15 | $24.18 | $24.18 | $24.18 | $24.18 | $21.63 | 0 |
| 2020-06-12 | $24.13 | $24.31 | $24.13 | $24.31 | $21.62 | 100 |
| 2020-06-11 | $24.27 | $24.27 | $23.86 | $23.86 | $21.22 | 201 |
| 2020-06-10 | $25.35 | $25.35 | $25.35 | $25.35 | $22.55 | 0 |
| 2020-06-09 | $25.45 | $25.49 | $25.40 | $25.43 | $22.62 | 2,671 |
| 2020-06-08 | $25.83 | $25.83 | $25.83 | $25.83 | $22.97 | 2 |
| 2020-06-05 | $25.63 | $25.63 | $25.35 | $25.35 | $22.55 | 53,434 |
| 2020-06-04 | $25.08 | $25.08 | $25.08 | $25.08 | $22.30 | 13 |
| 2020-06-03 | $25.19 | $25.23 | $25.19 | $25.23 | $22.44 | 101 |
| 2020-06-02 | $24.68 | $24.68 | $24.68 | $24.68 | $21.95 | 0 |
| 2020-06-01 | $24.35 | $24.35 | $24.35 | $24.35 | $21.66 | 0 |
| 2020-05-29 | $23.84 | $23.84 | $23.84 | $23.84 | $21.20 | 0 |
| 2020-05-28 | $23.96 | $23.96 | $23.96 | $23.96 | $21.31 | 0 |
| 2020-05-27 | $23.76 | $23.76 | $23.76 | $23.76 | $21.13 | 1 |
| 2020-05-26 | $23.49 | $23.49 | $23.49 | $23.49 | $20.89 | 0 |
| 2020-05-22 | $22.72 | $22.72 | $22.72 | $22.72 | $20.20 | 0 |
| 2020-05-21 | $22.77 | $22.77 | $22.77 | $22.77 | $20.25 | 9 |
| 2020-05-20 | $22.98 | $22.98 | $22.98 | $22.98 | $20.44 | 10 |
| 2020-05-19 | $22.57 | $22.57 | $22.57 | $22.57 | $20.07 | 0 |
| 2020-05-18 | $22.84 | $22.84 | $22.84 | $22.84 | $20.31 | 122 |
| 2020-05-15 | $21.97 | $21.97 | $21.97 | $21.97 | $19.54 | 8 |
| 2020-05-14 | $21.75 | $21.94 | $21.75 | $21.94 | $19.52 | 310 |
| 2020-05-13 | $22.17 | $22.17 | $22.17 | $22.17 | $19.72 | 0 |
| 2020-05-12 | $22.38 | $22.38 | $22.38 | $22.38 | $19.90 | 1 |
| 2020-05-11 | $22.68 | $22.68 | $22.68 | $22.68 | $20.17 | 0 |
| 2020-05-08 | $22.51 | $22.62 | $22.51 | $22.62 | $20.12 | 5,902 |
| 2020-05-07 | $21.80 | $21.80 | $21.80 | $21.80 | $19.39 | 345,440 |
| 2020-05-06 | $21.95 | $21.95 | $21.95 | $21.95 | $19.52 | 0 |
| 2020-05-05 | $21.82 | $21.82 | $21.82 | $21.82 | $19.41 | 0 |
| 2020-05-04 | $21.86 | $21.86 | $21.86 | $21.86 | $19.44 | 0 |
| 2020-05-01 | $22.37 | $22.37 | $22.37 | $22.37 | $19.90 | 14 |
| 2020-04-30 | $22.41 | $22.42 | $22.33 | $22.37 | $19.90 | 745 |
| 2020-04-29 | $22.91 | $22.91 | $22.57 | $22.57 | $20.07 | 7,071 |
| 2020-04-28 | $22.04 | $22.04 | $22.04 | $22.04 | $19.60 | 3 |
| 2020-04-27 | $21.69 | $21.69 | $21.69 | $21.69 | $19.29 | 7 |
| 2020-04-24 | $21.48 | $21.48 | $21.48 | $21.48 | $19.11 | 0 |
| 2020-04-23 | $21.45 | $21.45 | $21.45 | $21.45 | $19.08 | 17 |
| 2020-04-22 | $21.12 | $21.12 | $21.12 | $21.12 | $18.78 | 0 |
| 2020-04-21 | $21.52 | $21.52 | $21.52 | $21.52 | $19.14 | 2 |
| 2020-04-20 | $21.81 | $21.81 | $21.81 | $21.81 | $19.40 | 0 |
| 2020-04-17 | $21.30 | $21.30 | $21.30 | $21.30 | $18.95 | 2 |
| 2020-04-16 | $21.33 | $21.33 | $21.33 | $21.33 | $18.97 | 1 |
| 2020-04-15 | $21.98 | $21.98 | $21.98 | $21.98 | $19.55 | 0 |
| 2020-04-14 | $21.61 | $21.61 | $21.61 | $21.61 | $19.22 | 9 |
| 2020-04-13 | $21.77 | $21.77 | $21.77 | $21.77 | $19.37 | 0 |
| 2020-04-09 | $21.27 | $21.27 | $21.27 | $21.27 | $18.92 | 16 |
| 2020-04-08 | $21.09 | $21.09 | $21.09 | $21.09 | $18.75 | 0 |
| 2020-04-07 | $20.85 | $20.85 | $20.85 | $20.85 | $18.55 | 2,375 |
| 2020-04-06 | $19.74 | $19.74 | $19.74 | $19.74 | $17.55 | 0 |
| 2020-04-03 | $20.22 | $20.22 | $20.22 | $20.22 | $17.98 | 0 |
| 2020-04-02 | $20.22 | $20.22 | $20.22 | $20.22 | $17.98 | 3 |
| 2020-04-01 | $19.94 | $19.94 | $19.94 | $19.94 | $17.74 | 0 |
| 2020-03-31 | $20.78 | $20.78 | $20.78 | $20.78 | $18.48 | 0 |
| 2020-03-30 | $21.01 | $21.01 | $21.01 | $21.01 | $18.69 | 0 |
| 2020-03-27 | $20.45 | $20.73 | $20.45 | $20.66 | $18.37 | 1,999 |
| 2020-03-26 | $20.95 | $21.26 | $20.95 | $21.26 | $18.91 | 200 |
| 2020-03-25 | $20.33 | $20.33 | $20.33 | $20.33 | $18.08 | 1 |
| 2020-03-24 | $19.65 | $19.74 | $19.65 | $19.74 | $17.55 | 410 |
| 2020-03-23 | $18.37 | $18.37 | $18.19 | $18.29 | $16.26 | 400 |
| 2020-03-20 | $18.58 | $18.58 | $18.58 | $18.58 | $16.52 | 0 |
| 2020-03-19 | $18.55 | $18.76 | $18.48 | $18.75 | $16.68 | 2,315 |
| 2020-03-18 | $18.44 | $18.44 | $18.44 | $18.44 | $16.40 | 0 |
| 2020-03-17 | $19.09 | $19.40 | $19.09 | $19.40 | $17.25 | 129 |
| 2020-03-16 | $18.70 | $18.70 | $18.65 | $18.65 | $16.59 | 863 |
| 2020-03-13 | $20.80 | $20.80 | $20.80 | $20.80 | $18.50 | 1 |
| 2020-03-12 | $20.04 | $20.04 | $19.79 | $19.79 | $17.60 | 860 |
| 2020-03-11 | $22.26 | $22.26 | $22.26 | $22.26 | $19.80 | 0 |
| 2020-03-10 | $23.69 | $23.69 | $23.37 | $23.37 | $20.78 | 400 |
| 2020-03-09 | $22.94 | $22.94 | $22.69 | $22.69 | $20.18 | 137 |
| 2020-03-06 | $24.57 | $24.57 | $24.57 | $24.57 | $21.85 | 46 |
| 2020-03-05 | $24.91 | $24.91 | $24.91 | $24.91 | $22.16 | 0 |
| 2020-03-04 | $25.59 | $25.59 | $25.59 | $25.59 | $22.76 | 0 |
| 2020-03-03 | $25.23 | $25.23 | $24.84 | $24.97 | $22.21 | 2,126 |
| 2020-03-02 | $25.19 | $25.19 | $25.19 | $25.19 | $22.40 | 117 |
| 2020-02-28 | $24.58 | $24.81 | $24.35 | $24.81 | $22.06 | 6,811 |
| 2020-02-27 | $25.08 | $25.08 | $25.08 | $25.08 | $22.30 | 0 |
| 2020-02-26 | $26.09 | $26.09 | $25.88 | $25.88 | $23.02 | 275 |
| 2020-02-25 | $26.05 | $26.05 | $25.86 | $25.86 | $23.00 | 354 |
| 2020-02-24 | $26.28 | $26.28 | $26.28 | $26.28 | $23.37 | 6 |
| 2020-02-21 | $27.28 | $27.36 | $27.28 | $27.28 | $24.26 | 573 |
| 2020-02-20 | $27.44 | $27.44 | $27.44 | $27.44 | $24.40 | 62 |
| 2020-02-19 | $27.63 | $27.63 | $27.63 | $27.63 | $24.57 | 1 |
| 2020-02-18 | $27.56 | $27.56 | $27.54 | $27.54 | $24.49 | 159 |
| 2020-02-14 | $27.76 | $27.76 | $27.76 | $27.76 | $24.69 | 102 |
| 2020-02-13 | $27.80 | $27.80 | $27.79 | $27.79 | $24.71 | 716 |
| 2020-02-12 | $27.96 | $27.96 | $27.96 | $27.96 | $24.87 | 41 |
| 2020-02-11 | $27.87 | $27.89 | $27.86 | $27.87 | $24.79 | 2,570 |
| 2020-02-10 | $27.70 | $27.73 | $27.70 | $27.73 | $24.66 | 118,870 |
| 2020-02-07 | $27.71 | $27.71 | $27.71 | $27.71 | $24.65 | 101 |
| 2020-02-06 | $27.98 | $27.98 | $27.98 | $27.98 | $24.88 | 10 |
| 2020-02-05 | $27.92 | $27.93 | $27.92 | $27.93 | $24.84 | 631 |
| 2020-02-04 | $27.65 | $27.66 | $27.65 | $27.66 | $24.60 | 412 |
| 2020-02-03 | $27.25 | $27.25 | $27.25 | $27.25 | $24.24 | 0 |
| 2020-01-31 | $27.15 | $27.17 | $27.15 | $27.17 | $24.16 | 102 |
| 2020-01-30 | $27.44 | $27.64 | $27.44 | $27.64 | $24.58 | 573 |
| 2020-01-29 | $27.91 | $27.91 | $27.65 | $27.65 | $24.59 | 156 |
| 2020-01-28 | $27.55 | $27.68 | $27.55 | $27.68 | $24.62 | 1,487 |
| 2020-01-27 | $27.44 | $27.47 | $27.43 | $27.43 | $24.40 | 2,335 |
| 2020-01-24 | $27.98 | $27.98 | $27.98 | $27.98 | $24.89 | 0 |
| 2020-01-23 | $28.11 | $28.14 | $28.11 | $28.14 | $25.02 | 279 |
| 2020-01-22 | $28.22 | $28.22 | $28.22 | $28.22 | $25.09 | 0 |
| 2020-01-21 | $28.16 | $28.16 | $28.16 | $28.16 | $25.04 | 222 |
| 2020-01-17 | $28.39 | $28.39 | $28.39 | $28.39 | $25.25 | 0 |
| 2020-01-16 | $28.29 | $28.32 | $28.29 | $28.32 | $25.19 | 100 |
| 2020-01-15 | $28.19 | $28.19 | $28.19 | $28.19 | $25.07 | 0 |
| 2020-01-14 | $28.21 | $28.21 | $28.21 | $28.21 | $25.09 | 1 |
| 2020-01-13 | $28.18 | $28.18 | $28.18 | $28.18 | $25.07 | 76,251 |
| 2020-01-10 | $28.02 | $28.02 | $28.02 | $28.02 | $24.92 | 2 |
| 2020-01-09 | $28.12 | $28.12 | $28.12 | $28.12 | $25.01 | 0 |
| 2020-01-08 | $28.09 | $28.09 | $28.09 | $28.09 | $24.98 | 33,938 |
| 2020-01-07 | $28.05 | $28.05 | $28.05 | $28.05 | $24.95 | 1 |
| 2020-01-06 | $28.08 | $28.08 | $28.08 | $28.08 | $24.97 | 2 |
| 2020-01-03 | $28.19 | $28.19 | $27.99 | $27.99 | $24.90 | 662 |
| 2020-01-02 | $28.31 | $28.31 | $28.31 | $28.31 | $25.18 | 0 |
| 2019-12-31 | $27.98 | $28.06 | $27.98 | $28.06 | $24.96 | 300 |
| 2019-12-30 | $28.15 | $28.15 | $27.97 | $27.97 | $24.87 | 2,587 |
| 2019-12-27 | $28.14 | $28.14 | $28.14 | $28.14 | $25.03 | 4 |
| 2019-12-26 | $28.10 | $28.10 | $28.10 | $28.10 | $24.99 | 25 |
| 2019-12-24 | $28.00 | $28.00 | $28.00 | $28.00 | $24.90 | 59 |
| 2019-12-23 | $28.01 | $28.01 | $28.01 | $28.01 | $24.91 | 93 |
| 2019-12-20 | $27.99 | $27.99 | $27.99 | $27.99 | $24.89 | 2 |
| 2019-12-19 | $27.94 | $27.94 | $27.94 | $27.94 | $24.85 | 0 |
| 2019-12-18 | $27.94 | $27.94 | $27.94 | $27.94 | $24.85 | 54 |
| 2019-12-17 | $28.04 | $28.04 | $28.04 | $28.04 | $24.93 | 0 |
| 2019-12-16 | $28.13 | $28.13 | $28.13 | $28.13 | $25.02 | 11 |
| 2019-12-13 | $28.08 | $28.08 | $28.08 | $28.08 | $24.82 | 0 |
| 2019-12-12 | $27.88 | $27.93 | $27.88 | $27.93 | $24.69 | 358 |
| 2019-12-11 | $27.76 | $27.76 | $27.76 | $27.76 | $24.54 | 0 |
| 2019-12-10 | $27.64 | $27.64 | $27.64 | $27.64 | $24.44 | 0 |
| 2019-12-09 | $27.68 | $27.68 | $27.68 | $27.68 | $24.47 | 8 |
| 2019-12-06 | $27.77 | $27.77 | $27.77 | $27.77 | $24.55 | 11 |
| 2019-12-05 | $27.53 | $27.53 | $27.53 | $27.53 | $24.34 | 10 |
| 2019-12-04 | $27.53 | $27.53 | $27.53 | $27.53 | $24.34 | 1 |
| 2019-12-03 | $27.29 | $27.29 | $27.29 | $27.29 | $24.13 | 0 |
| 2019-12-02 | $27.36 | $27.36 | $27.36 | $27.36 | $24.19 | 50 |
| 2019-11-29 | $27.50 | $27.50 | $27.50 | $27.50 | $24.31 | 1 |
| 2019-11-27 | $27.71 | $27.71 | $27.71 | $27.71 | $24.50 | 1 |
| 2019-11-26 | $27.64 | $27.64 | $27.64 | $27.64 | $24.44 | 83 |
| 2019-11-25 | $27.75 | $27.75 | $27.61 | $27.61 | $24.41 | 1,048 |
| 2019-11-22 | $27.40 | $27.40 | $27.40 | $27.40 | $24.22 | 0 |
| 2019-11-21 | $27.37 | $27.37 | $27.33 | $27.36 | $24.19 | 1,848 |
| 2019-11-20 | $27.39 | $27.39 | $27.39 | $27.39 | $24.22 | 4 |
| 2019-11-19 | $27.53 | $27.53 | $27.53 | $27.53 | $24.34 | 0 |
| 2019-11-18 | $27.55 | $27.55 | $27.55 | $27.55 | $24.36 | 0 |
| 2019-11-15 | $27.31 | $27.54 | $27.31 | $27.53 | $24.34 | 1,671 |
| 2019-11-14 | $27.35 | $27.35 | $27.35 | $27.35 | $24.18 | 258,569 |
| 2019-11-13 | $27.43 | $27.43 | $27.43 | $27.43 | $24.25 | 1 |
| 2019-11-12 | $27.51 | $27.51 | $27.51 | $27.51 | $24.33 | 175 |
| 2019-11-11 | $27.51 | $27.51 | $27.51 | $27.51 | $24.32 | 12 |
| 2019-11-08 | $27.65 | $27.65 | $27.54 | $27.54 | $24.35 | 2,353 |
| 2019-11-07 | $27.59 | $27.59 | $27.59 | $27.59 | $24.39 | 1 |
| 2019-11-06 | $27.48 | $27.48 | $27.48 | $27.48 | $24.30 | 14 |
| 2019-11-05 | $27.49 | $27.49 | $27.49 | $27.49 | $24.30 | 1 |
| 2019-11-04 | $27.47 | $27.47 | $27.47 | $27.47 | $24.29 | 2 |
| 2019-11-01 | $27.32 | $27.32 | $27.32 | $27.32 | $24.15 | 0 |
| 2019-10-31 | $27.04 | $27.04 | $27.04 | $27.04 | $23.91 | 10 |
| 2019-10-30 | $26.97 | $27.11 | $26.97 | $27.11 | $23.97 | 100 |
| 2019-10-29 | $27.05 | $27.05 | $27.05 | $27.05 | $23.92 | 0 |
| 2019-10-28 | $27.05 | $27.05 | $27.05 | $27.05 | $23.91 | 1 |
| 2019-10-25 | $26.92 | $26.92 | $26.92 | $26.92 | $23.80 | 107 |
| 2019-10-24 | $26.88 | $26.89 | $26.88 | $26.89 | $23.78 | 100 |
| 2019-10-23 | $26.87 | $26.87 | $26.87 | $26.87 | $23.76 | 0 |
| 2019-10-22 | $26.83 | $26.90 | $26.74 | $26.74 | $23.64 | 1,144 |
| 2019-10-21 | $26.79 | $26.79 | $26.79 | $26.79 | $23.68 | 30 |
| 2019-10-18 | $26.57 | $26.57 | $26.57 | $26.57 | $23.49 | 212 |
| 2019-10-17 | $26.62 | $26.62 | $26.62 | $26.62 | $23.53 | 10 |
| 2019-10-16 | $26.58 | $26.60 | $26.58 | $26.60 | $23.51 | 198 |
| 2019-10-15 | $26.39 | $26.58 | $26.39 | $26.58 | $23.50 | 500 |
| 2019-10-14 | $26.24 | $26.32 | $26.23 | $26.25 | $23.21 | 1,596 |
| 2019-10-11 | $26.27 | $26.35 | $26.27 | $26.35 | $23.30 | 100 |
| 2019-10-10 | $25.88 | $25.88 | $25.88 | $25.88 | $22.88 | 0 |
| 2019-10-09 | $25.70 | $25.76 | $25.70 | $25.76 | $22.77 | 4,104 |
| 2019-10-08 | $25.59 | $25.59 | $25.59 | $25.59 | $22.62 | 0 |
| 2019-10-07 | $25.86 | $25.86 | $25.86 | $25.86 | $22.86 | 1 |
| 2019-10-04 | $25.90 | $25.90 | $25.90 | $25.90 | $22.90 | 0 |
| 2019-10-03 | $25.59 | $25.66 | $25.59 | $25.66 | $22.69 | 276 |
| 2019-10-02 | $25.55 | $25.55 | $25.55 | $25.55 | $22.59 | 0 |
| 2019-10-01 | $26.00 | $26.00 | $25.98 | $25.98 | $22.97 | 870 |
| 2019-09-30 | $26.13 | $26.16 | $26.13 | $26.16 | $23.13 | 148 |
| 2019-09-27 | $26.10 | $26.10 | $26.10 | $26.10 | $23.08 | 0 |
| 2019-09-26 | $26.29 | $26.29 | $26.24 | $26.26 | $23.22 | 582 |
| 2019-09-25 | $26.15 | $26.20 | $26.15 | $26.20 | $23.16 | 1,479 |
| 2019-09-24 | $26.25 | $26.25 | $26.20 | $26.25 | $23.21 | 848 |
| 2019-09-23 | $26.25 | $26.29 | $26.25 | $26.29 | $23.24 | 388 |
| 2019-09-20 | $26.36 | $26.36 | $26.36 | $26.36 | $23.31 | 1,000 |
| 2019-09-19 | $26.44 | $26.44 | $26.44 | $26.44 | $23.38 | 0 |
| 2019-09-18 | $26.33 | $26.33 | $26.33 | $26.33 | $23.27 | 61 |
| 2019-09-17 | $26.39 | $26.39 | $26.39 | $26.39 | $23.33 | 3 |
| 2019-09-16 | $26.33 | $26.33 | $26.33 | $26.33 | $23.28 | 0 |
| 2019-09-13 | $26.47 | $26.51 | $26.47 | $26.51 | $23.43 | 126 |
| 2019-09-12 | $26.34 | $26.34 | $26.34 | $26.34 | $23.29 | 1 |
| 2019-09-11 | $26.20 | $26.20 | $26.20 | $26.20 | $23.16 | 45 |
| 2019-09-10 | $25.99 | $25.99 | $25.99 | $25.99 | $22.98 | 0 |
| 2019-09-09 | $25.90 | $25.90 | $25.90 | $25.90 | $22.89 | 1 |
| 2019-09-06 | $25.82 | $25.82 | $25.82 | $25.82 | $22.83 | 100 |
| 2019-09-05 | $25.75 | $25.75 | $25.75 | $25.75 | $22.76 | 333 |
| 2019-09-04 | $25.50 | $25.50 | $25.50 | $25.50 | $22.54 | 0 |
| 2019-09-03 | $25.20 | $25.20 | $25.20 | $25.20 | $22.28 | 100 |
| 2019-08-30 | $25.28 | $25.28 | $25.28 | $25.28 | $22.35 | 0 |
| 2019-08-29 | $25.18 | $25.18 | $25.18 | $25.18 | $22.26 | 12 |
| 2019-08-28 | $24.98 | $24.98 | $24.98 | $24.98 | $22.09 | 3 |
| 2019-08-27 | $25.02 | $25.02 | $25.02 | $25.02 | $22.12 | 0 |
| 2019-08-26 | $24.97 | $24.99 | $24.97 | $24.99 | $22.10 | 120 |
| 2019-08-23 | $24.78 | $24.78 | $24.78 | $24.78 | $21.91 | 0 |
| 2019-08-22 | $25.11 | $25.11 | $25.11 | $25.11 | $22.20 | 0 |
| 2019-08-21 | $25.15 | $25.15 | $25.15 | $25.15 | $22.23 | 1 |
| 2019-08-20 | $24.96 | $24.96 | $24.96 | $24.96 | $22.07 | 0 |
| 2019-08-19 | $25.02 | $25.02 | $25.02 | $25.02 | $22.12 | 0 |
| 2019-08-16 | $24.81 | $24.88 | $24.81 | $24.88 | $22.00 | 178 |
| 2019-08-15 | $24.57 | $24.57 | $24.57 | $24.57 | $21.72 | 15 |
| 2019-08-14 | $24.52 | $24.52 | $24.52 | $24.52 | $21.67 | 4 |
| 2019-08-13 | $25.16 | $25.16 | $25.16 | $25.16 | $22.24 | 0 |
| 2019-08-12 | $24.93 | $24.93 | $24.93 | $24.93 | $22.04 | 1 |
| 2019-08-09 | $25.22 | $25.22 | $25.22 | $25.22 | $22.29 | 0 |
| 2019-08-08 | $25.37 | $25.39 | $25.37 | $25.39 | $22.44 | 200 |
| 2019-08-07 | $25.08 | $25.18 | $25.08 | $25.18 | $22.26 | 141 |
| 2019-08-06 | $24.88 | $25.03 | $24.88 | $25.03 | $22.13 | 1,611 |
| 2019-08-05 | $24.86 | $24.86 | $24.86 | $24.86 | $21.98 | 11 |
| 2019-08-02 | $25.46 | $25.47 | $25.46 | $25.47 | $22.52 | 147 |
| 2019-08-01 | $25.64 | $25.64 | $25.64 | $25.64 | $22.67 | 15 |
| 2019-07-31 | $25.76 | $25.76 | $25.76 | $25.76 | $22.77 | 5 |
| 2019-07-30 | $25.93 | $25.93 | $25.93 | $25.93 | $22.93 | 1 |
| 2019-07-29 | $26.22 | $26.22 | $26.21 | $26.21 | $23.17 | 205 |
| 2019-07-26 | $26.22 | $26.22 | $26.22 | $26.22 | $23.18 | 0 |
| 2019-07-25 | $26.20 | $26.20 | $26.20 | $26.20 | $23.16 | 0 |
| 2019-07-24 | $26.47 | $26.47 | $26.47 | $26.47 | $23.40 | 0 |
| 2019-07-23 | $26.39 | $26.40 | $26.39 | $26.40 | $23.34 | 156 |
| 2019-07-22 | $26.26 | $26.26 | $26.24 | $26.24 | $23.20 | 839 |
| 2019-07-19 | $26.24 | $26.24 | $26.24 | $26.24 | $23.20 | 0 |
| 2019-07-18 | $26.26 | $26.26 | $26.26 | $26.26 | $23.22 | 0 |
| 2019-07-17 | $26.27 | $26.27 | $26.27 | $26.27 | $23.23 | 0 |
| 2019-07-16 | $26.35 | $26.35 | $26.33 | $26.33 | $23.28 | 200 |
| 2019-07-15 | $26.44 | $26.44 | $26.42 | $26.42 | $23.35 | 604 |
| 2019-07-12 | $26.37 | $26.42 | $26.37 | $26.39 | $23.33 | 960 |
| 2019-07-11 | $26.40 | $26.40 | $26.35 | $26.35 | $23.30 | 300 |
| 2019-07-10 | $26.38 | $26.38 | $26.32 | $26.35 | $23.30 | 411 |
| 2019-07-09 | $26.21 | $26.24 | $26.21 | $26.24 | $23.20 | 401 |
| 2019-07-08 | $26.41 | $26.43 | $26.40 | $26.40 | $23.34 | 11,614 |
| 2019-07-05 | $26.43 | $26.54 | $26.43 | $26.54 | $23.46 | 113 |
| 2019-07-03 | $26.70 | $26.70 | $26.70 | $26.70 | $23.60 | 0 |
| 2019-07-02 | $26.54 | $26.54 | $26.54 | $26.54 | $23.46 | 0 |
| 2019-07-01 | $26.48 | $26.48 | $26.48 | $26.48 | $23.41 | 0 |
| 2019-06-28 | $26.28 | $26.28 | $26.28 | $26.28 | $23.24 | 1 |
| 2019-06-27 | $26.18 | $26.18 | $26.18 | $26.18 | $23.15 | 3 |
| 2019-06-26 | $26.07 | $26.07 | $26.07 | $26.07 | $23.05 | 0 |
| 2019-06-25 | $26.06 | $26.06 | $26.06 | $26.06 | $23.04 | 48 |
| 2019-06-24 | $26.22 | $26.22 | $26.18 | $26.18 | $23.15 | 944 |
| 2019-06-21 | $26.17 | $26.17 | $26.17 | $26.17 | $23.14 | 6 |
| 2019-06-20 | $26.27 | $26.27 | $26.27 | $26.27 | $23.23 | 0 |
| 2019-06-19 | $25.97 | $26.05 | $25.97 | $26.05 | $23.03 | 135 |
| 2019-06-18 | $25.84 | $25.84 | $25.83 | $25.83 | $22.84 | 1,612 |
| 2019-06-17 | $25.57 | $25.57 | $25.57 | $25.57 | $22.61 | 0 |
| 2019-06-14 | $26.04 | $26.04 | $26.04 | $26.04 | $22.62 | 4 |
| 2019-06-13 | $26.20 | $26.20 | $26.20 | $26.20 | $22.75 | 13 |
| 2019-06-12 | $26.21 | $26.21 | $26.21 | $26.21 | $22.77 | 0 |
| 2019-06-11 | $26.39 | $26.39 | $26.37 | $26.37 | $22.90 | 101 |
| 2019-06-10 | $26.04 | $26.23 | $26.04 | $26.23 | $22.78 | 232 |
| 2019-06-07 | $26.15 | $26.15 | $26.15 | $26.15 | $22.71 | 1 |
| 2019-06-06 | $25.86 | $25.86 | $25.86 | $25.86 | $22.46 | 0 |
| 2019-06-05 | $25.79 | $25.79 | $25.79 | $25.79 | $22.40 | 0 |
| 2019-06-04 | $25.79 | $25.79 | $25.79 | $25.79 | $22.40 | 0 |
| 2019-06-03 | $25.33 | $25.43 | $25.33 | $25.43 | $22.08 | 1,076 |
| 2019-05-31 | $25.36 | $25.36 | $25.33 | $25.33 | $22.00 | 281 |
| 2019-05-30 | $25.50 | $25.50 | $25.50 | $25.50 | $22.15 | 0 |
| 2019-05-29 | $25.47 | $25.47 | $25.43 | $25.43 | $22.08 | 101 |
| 2019-05-28 | $25.62 | $25.62 | $25.62 | $25.62 | $22.25 | 18 |
| 2019-05-24 | $25.84 | $25.84 | $25.84 | $25.84 | $22.44 | 0 |
| 2019-05-23 | $25.58 | $25.58 | $25.58 | $25.58 | $22.22 | 2 |
| 2019-05-22 | $25.86 | $25.86 | $25.86 | $25.86 | $22.46 | 0 |
| 2019-05-21 | $25.98 | $25.98 | $25.98 | $25.98 | $22.56 | 1 |
| 2019-05-20 | $25.83 | $25.83 | $25.83 | $25.83 | $22.43 | 100 |
| 2019-05-17 | $25.95 | $25.95 | $25.95 | $25.95 | $22.54 | 0 |
| 2019-05-16 | $26.10 | $26.10 | $26.10 | $26.10 | $22.67 | 14 |
| 2019-05-15 | $25.94 | $25.94 | $25.94 | $25.94 | $22.52 | 0 |
| 2019-05-14 | $25.86 | $25.86 | $25.86 | $25.86 | $22.46 | 52 |
| 2019-05-13 | $25.59 | $25.59 | $25.59 | $25.59 | $22.23 | 45 |
| 2019-05-10 | $25.97 | $26.18 | $25.97 | $26.18 | $22.74 | 100 |
| 2019-05-09 | $26.00 | $26.00 | $26.00 | $26.00 | $22.58 | 0 |
| 2019-05-08 | $26.22 | $26.22 | $26.15 | $26.15 | $22.71 | 480 |
| 2019-05-07 | $26.20 | $26.20 | $26.20 | $26.20 | $22.75 | 2 |
| 2019-05-06 | $26.59 | $26.59 | $26.59 | $26.59 | $23.10 | 18 |
| 2019-05-03 | $26.80 | $26.88 | $26.80 | $26.88 | $23.35 | 3,474 |
| 2019-05-02 | $26.61 | $26.61 | $26.61 | $26.61 | $23.11 | 11 |
| 2019-05-01 | $26.90 | $26.90 | $26.69 | $26.69 | $23.18 | 150 |
| 2019-04-30 | $26.86 | $26.86 | $26.86 | $26.86 | $23.32 | 0 |
| 2019-04-29 | $26.87 | $26.87 | $26.87 | $26.87 | $23.34 | 1 |
| 2019-04-26 | $26.77 | $26.77 | $26.77 | $26.77 | $23.25 | 0 |
| 2019-04-25 | $26.65 | $26.66 | $26.65 | $26.66 | $23.15 | 100 |
| 2019-04-24 | $26.69 | $26.69 | $26.69 | $26.69 | $23.18 | 1 |
| 2019-04-23 | $26.86 | $26.90 | $26.86 | $26.90 | $23.36 | 1,250 |
| 2019-04-22 | $26.86 | $26.86 | $26.86 | $26.86 | $23.33 | 6 |
| 2019-04-18 | $26.88 | $26.88 | $26.88 | $26.88 | $23.34 | 30 |
| 2019-04-17 | $26.99 | $26.99 | $26.94 | $26.94 | $23.39 | 100 |
| 2019-04-16 | $26.89 | $26.89 | $26.89 | $26.89 | $23.35 | 0 |
| 2019-04-15 | $26.82 | $26.82 | $26.82 | $26.82 | $23.29 | 41 |
| 2019-04-12 | $26.80 | $26.80 | $26.80 | $26.80 | $23.28 | 0 |
| 2019-04-11 | $26.63 | $26.63 | $26.63 | $26.63 | $23.13 | 0 |
| 2019-04-10 | $26.65 | $26.65 | $26.65 | $26.65 | $23.15 | 0 |
| 2019-04-09 | $26.53 | $26.53 | $26.53 | $26.53 | $23.04 | 0 |
| 2019-04-08 | $26.70 | $26.70 | $26.70 | $26.70 | $23.19 | 2 |
| 2019-04-05 | $26.72 | $26.72 | $26.72 | $26.72 | $23.20 | 45 |
| 2019-04-04 | $26.66 | $26.66 | $26.66 | $26.66 | $23.15 | 14 |
| 2019-04-03 | $26.70 | $26.70 | $26.70 | $26.70 | $23.19 | 300 |
| 2019-04-02 | $26.49 | $26.49 | $26.48 | $26.48 | $23.00 | 185 |
| 2019-04-01 | $26.53 | $26.53 | $26.53 | $26.53 | $23.04 | 0 |
| 2019-03-29 | $26.16 | $26.17 | $26.16 | $26.17 | $22.73 | 129 |
| 2019-03-28 | $26.08 | $26.08 | $26.08 | $26.08 | $22.65 | 1 |
| 2019-03-27 | $26.04 | $26.07 | $26.04 | $26.07 | $22.65 | 120 |
| 2019-03-26 | $26.19 | $26.19 | $26.19 | $26.19 | $22.75 | 100 |
| 2019-03-25 | $25.95 | $25.95 | $25.95 | $25.95 | $22.54 | 0 |
| 2019-03-22 | $25.96 | $25.96 | $25.96 | $25.96 | $22.55 | 20 |
| 2019-03-21 | $26.43 | $26.43 | $26.43 | $26.43 | $22.95 | 1 |
| 2019-03-20 | $26.40 | $26.40 | $26.40 | $26.40 | $22.92 | 0 |
| 2019-03-19 | $26.40 | $26.40 | $26.39 | $26.39 | $22.92 | 467 |
| 2019-03-18 | $26.34 | $26.34 | $26.34 | $26.34 | $22.88 | 0 |
| 2019-03-15 | $26.21 | $26.21 | $26.21 | $26.21 | $22.77 | 0 |
| 2019-03-14 | $25.97 | $25.97 | $25.97 | $25.97 | $22.56 | 1 |
| 2019-03-13 | $26.05 | $26.05 | $26.05 | $26.05 | $22.62 | 5 |
| 2019-03-12 | $25.88 | $25.88 | $25.88 | $25.88 | $22.48 | 0 |
| 2019-03-11 | $25.85 | $25.85 | $25.85 | $25.85 | $22.45 | 0 |
| 2019-03-08 | $25.61 | $25.61 | $25.61 | $25.61 | $22.24 | 0 |
| 2019-03-07 | $25.77 | $25.77 | $25.66 | $25.66 | $22.29 | 101 |
| 2019-03-06 | $26.03 | $26.03 | $26.03 | $26.03 | $22.61 | 14 |
| 2019-03-05 | $26.13 | $26.13 | $26.13 | $26.13 | $22.70 | 19 |
| 2019-03-04 | $26.12 | $26.12 | $26.12 | $26.12 | $22.68 | 1 |
| 2019-03-01 | $26.18 | $26.18 | $26.18 | $26.18 | $22.74 | 0 |
| 2019-02-28 | $26.07 | $26.07 | $26.07 | $26.07 | $22.64 | 1 |
| 2019-02-27 | $26.15 | $26.15 | $26.15 | $26.15 | $22.71 | 12 |
| 2019-02-26 | $26.28 | $26.28 | $26.28 | $26.28 | $22.83 | 0 |
| 2019-02-25 | $26.19 | $26.19 | $26.16 | $26.16 | $22.72 | 859 |
| 2019-02-22 | $26.11 | $26.11 | $26.09 | $26.09 | $22.66 | 202 |
| 2019-02-21 | $25.97 | $25.97 | $25.97 | $25.97 | $22.56 | 1 |
| 2019-02-20 | $26.12 | $26.12 | $26.08 | $26.08 | $22.65 | 263 |
| 2019-02-19 | $25.80 | $26.03 | $25.80 | $25.99 | $22.57 | 5,200 |
| 2019-02-15 | $25.75 | $25.83 | $25.75 | $25.83 | $22.43 | 604 |
| 2019-02-14 | $25.51 | $25.51 | $25.51 | $25.51 | $22.16 | 1 |
| 2019-02-13 | $25.47 | $25.47 | $25.47 | $25.47 | $22.12 | 1,111 |
| 2019-02-12 | $25.38 | $25.45 | $25.38 | $25.45 | $22.11 | 502 |
| 2019-02-11 | $25.14 | $25.14 | $25.14 | $25.14 | $21.84 | 0 |
| 2019-02-08 | $25.10 | $25.15 | $25.10 | $25.15 | $21.85 | 198 |
| 2019-02-07 | $25.36 | $25.36 | $25.36 | $25.36 | $22.03 | 51 |
| 2019-02-06 | $25.90 | $25.90 | $25.70 | $25.70 | $22.32 | 622 |
| 2019-02-05 | $25.79 | $25.86 | $25.79 | $25.86 | $22.46 | 209 |
| 2019-02-04 | $25.60 | $25.68 | $25.60 | $25.68 | $22.30 | 100 |
| 2019-02-01 | $25.59 | $25.59 | $25.58 | $25.58 | $22.22 | 100 |
| 2019-01-31 | $25.63 | $25.63 | $25.63 | $25.63 | $22.26 | 101 |
| 2019-01-30 | $25.67 | $25.67 | $25.64 | $25.64 | $22.27 | 139 |
| 2019-01-29 | $25.39 | $25.39 | $25.39 | $25.39 | $22.05 | 0 |
| 2019-01-28 | $25.32 | $25.32 | $25.32 | $25.32 | $21.99 | 113 |
| 2019-01-25 | $25.44 | $25.44 | $25.44 | $25.44 | $22.09 | 0 |
| 2019-01-24 | $25.22 | $25.22 | $25.10 | $25.16 | $21.85 | 1,254 |
| 2019-01-23 | $25.10 | $25.10 | $25.05 | $25.06 | $21.76 | 3,170 |
| 2019-01-22 | $25.10 | $25.10 | $24.97 | $24.97 | $21.68 | 631 |
| 2019-01-18 | $25.34 | $25.36 | $25.32 | $25.33 | $22.00 | 1,750 |
| 2019-01-17 | $24.98 | $25.09 | $24.98 | $25.04 | $21.75 | 2,151 |
| 2019-01-16 | $25.00 | $25.00 | $24.97 | $24.97 | $21.68 | 1,183 |
| 2019-01-15 | $24.88 | $24.88 | $24.83 | $24.83 | $21.57 | 100 |
| 2019-01-14 | $24.76 | $24.76 | $24.72 | $24.72 | $21.46 | 155 |
| 2019-01-11 | $24.88 | $24.88 | $24.80 | $24.83 | $21.56 | 2,458 |
| 2019-01-10 | $24.90 | $25.00 | $24.90 | $25.00 | $21.71 | 3,026 |
| 2019-01-09 | $24.88 | $24.88 | $24.88 | $24.88 | $21.61 | 138 |
| 2019-01-08 | $24.55 | $24.60 | $24.55 | $24.59 | $21.36 | 4,550 |
| 2019-01-07 | $24.45 | $24.45 | $24.44 | $24.44 | $21.23 | 543 |
| 2019-01-04 | $23.53 | $23.53 | $23.53 | $23.53 | $20.44 | 0 |
| 2019-01-03 | $23.61 | $23.61 | $23.53 | $23.53 | $20.44 | 1,078 |
| 2019-01-02 | $23.57 | $23.70 | $23.54 | $23.70 | $20.58 | 200 |
| 2018-12-31 | $23.70 | $23.72 | $23.65 | $23.72 | $20.60 | 224 |
| 2018-12-28 | $23.59 | $23.69 | $23.59 | $23.69 | $20.58 | 101 |
| 2018-12-27 | $23.15 | $23.55 | $23.15 | $23.55 | $20.45 | 260 |
| 2018-12-26 | $23.04 | $23.51 | $23.04 | $23.51 | $20.42 | 1,287 |
| 2018-12-24 | $23.07 | $23.07 | $22.98 | $22.98 | $19.96 | 972 |
| 2018-12-21 | $23.50 | $23.50 | $23.18 | $23.18 | $20.13 | 644 |
| 2018-12-20 | $23.66 | $23.69 | $23.60 | $23.65 | $20.54 | 13,012 |
| 2018-12-19 | $23.97 | $23.97 | $23.84 | $23.84 | $20.70 | 118 |
| 2018-12-18 | $24.15 | $24.15 | $24.05 | $24.05 | $20.89 | 711 |
| 2018-12-17 | $24.33 | $24.33 | $24.24 | $24.24 | $20.82 | 762 |
| 2018-12-14 | $24.84 | $24.84 | $24.84 | $24.84 | $21.34 | 1 |
| 2018-12-13 | $24.82 | $24.84 | $24.82 | $24.84 | $21.34 | 225 |
| 2018-12-12 | $24.93 | $24.93 | $24.85 | $24.85 | $21.34 | 118 |
| 2018-12-11 | $24.64 | $24.64 | $24.49 | $24.49 | $21.04 | 2,085 |
| 2018-12-10 | $24.47 | $24.50 | $24.47 | $24.50 | $21.05 | 100 |
| 2018-12-07 | $24.93 | $24.93 | $24.93 | $24.93 | $21.41 | 21 |
| 2018-12-06 | $24.93 | $24.93 | $24.93 | $24.93 | $21.41 | 508 |
| 2018-12-04 | $25.59 | $25.59 | $25.59 | $25.59 | $21.98 | 101 |
| 2018-12-03 | $25.87 | $25.87 | $25.87 | $25.87 | $22.22 | 100 |
| 2018-11-30 | $25.69 | $25.69 | $25.69 | $25.69 | $22.07 | 0 |
| 2018-11-29 | $25.69 | $25.69 | $25.69 | $25.69 | $22.07 | 233 |
| 2018-11-28 | $25.50 | $25.71 | $25.50 | $25.71 | $22.08 | 277 |
| 2018-11-27 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 0 |
| 2018-11-26 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 0 |
| 2018-11-23 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 73 |
| 2018-11-21 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 73 |
| 2018-11-20 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 25 |
| 2018-11-19 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 0 |
| 2018-11-16 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 0 |
| 2018-11-15 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 0 |
| 2018-11-14 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 17 |
| 2018-11-13 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 15 |
| 2018-11-12 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 184 |
| 2018-11-09 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 0 |
| 2018-11-08 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 1 |
| 2018-11-07 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 55 |
| 2018-11-06 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 147 |
| 2018-11-05 | $25.50 | $25.50 | $25.50 | $25.50 | $21.90 | 137 |
| 2018-11-02 | $24.97 | $24.97 | $24.97 | $24.97 | $21.45 | 2 |
| 2018-11-01 | $24.97 | $24.97 | $24.97 | $24.97 | $21.45 | 0 |
| 2018-10-31 | $24.97 | $24.97 | $24.97 | $24.97 | $21.45 | 88 |
| 2018-10-30 | $24.97 | $24.97 | $24.97 | $24.97 | $21.45 | 183 |
| 2018-10-29 | $25.04 | $25.04 | $25.04 | $25.04 | $21.51 | 1 |
| 2018-10-26 | $25.04 | $25.04 | $25.04 | $25.04 | $21.51 | 0 |
| 2018-10-25 | $25.04 | $25.04 | $25.04 | $25.04 | $21.51 | 100 |
| 2018-10-24 | $25.10 | $25.23 | $25.04 | $25.04 | $21.51 | 925 |
| 2018-10-23 | $25.21 | $25.21 | $25.21 | $25.21 | $21.65 | 453 |
| 2018-10-22 | $25.68 | $25.68 | $25.66 | $25.66 | $22.04 | 973 |
| 2018-10-19 | $25.86 | $25.86 | $25.76 | $25.76 | $22.13 | 2,005 |
| 2018-10-18 | $25.97 | $25.97 | $25.97 | $25.97 | $22.31 | 90 |
| 2018-10-17 | $25.94 | $26.06 | $25.94 | $25.97 | $22.31 | 2,891 |
| 2018-10-16 | $25.97 | $25.99 | $25.97 | $25.98 | $22.31 | 442 |
| 2018-10-15 | $26.67 | $26.67 | $26.67 | $26.67 | $22.91 | 1 |
| 2018-10-12 | $26.67 | $26.67 | $26.67 | $26.67 | $22.91 | 0 |
| 2018-10-11 | $26.67 | $26.67 | $26.67 | $26.67 | $22.91 | 4 |
| 2018-10-10 | $26.67 | $26.67 | $26.67 | $26.67 | $22.91 | 48 |
| 2018-10-09 | $26.67 | $26.67 | $26.67 | $26.67 | $22.91 | 0 |
| 2018-10-08 | $26.67 | $26.67 | $26.67 | $26.67 | $22.91 | 1 |
| 2018-10-05 | $26.75 | $26.75 | $26.67 | $26.67 | $22.91 | 2,200 |
| 2018-10-04 | $27.56 | $27.56 | $27.56 | $27.56 | $23.67 | 0 |
| 2018-10-03 | $27.56 | $27.56 | $27.56 | $27.56 | $23.67 | 14 |
| 2018-10-02 | $27.56 | $27.56 | $27.56 | $27.56 | $23.67 | 0 |
| 2018-10-01 | $27.56 | $27.56 | $27.56 | $27.56 | $23.67 | 9 |
| 2018-09-28 | $27.56 | $27.56 | $27.56 | $27.56 | $23.67 | 1 |
| 2018-09-27 | $27.56 | $27.56 | $27.56 | $27.56 | $23.67 | 0 |
| 2018-09-26 | $27.56 | $27.56 | $27.56 | $27.56 | $23.67 | 9 |
| 2018-09-25 | $27.57 | $27.57 | $27.56 | $27.56 | $23.67 | 1,348 |
| 2018-09-24 | $27.55 | $27.55 | $27.55 | $27.55 | $23.66 | 200 |
| 2018-09-21 | $27.62 | $27.62 | $27.62 | $27.62 | $23.72 | 3,477 |
| 2018-09-20 | $27.38 | $27.38 | $27.38 | $27.38 | $23.52 | 8 |
| 2018-09-19 | $27.38 | $27.38 | $27.38 | $27.38 | $23.52 | 14 |
| 2018-09-18 | $27.38 | $27.38 | $27.38 | $27.38 | $23.52 | 900 |
| 2018-09-17 | $27.09 | $27.10 | $27.09 | $27.09 | $23.27 | 13,116 |
| 2018-09-14 | $26.95 | $26.95 | $26.95 | $26.95 | $23.15 | 1 |
| 2018-09-13 | $26.95 | $26.95 | $26.95 | $26.95 | $23.15 | 500 |
| 2018-09-12 | $26.62 | $26.62 | $26.62 | $26.62 | $22.87 | 0 |
| 2018-09-11 | $26.62 | $26.62 | $26.62 | $26.62 | $22.87 | 357 |
| 2018-09-10 | $26.60 | $26.60 | $26.60 | $26.60 | $22.85 | 0 |
| 2018-09-07 | $26.60 | $26.60 | $26.60 | $26.60 | $22.85 | 1 |
| 2018-09-06 | $26.58 | $26.60 | $26.57 | $26.60 | $22.85 | 1,399 |
| 2018-09-05 | $26.63 | $26.68 | $26.63 | $26.68 | $22.92 | 1,300 |
| 2018-09-04 | $26.82 | $27.00 | $26.82 | $27.00 | $23.19 | 500 |
| 2018-08-31 | $27.28 | $27.28 | $27.14 | $27.14 | $23.31 | 1,146 |
| 2018-08-30 | $27.07 | $27.07 | $27.07 | $27.07 | $23.26 | 67 |
| 2018-08-29 | $27.07 | $27.07 | $27.07 | $27.07 | $23.26 | 89 |
| 2018-08-28 | $27.07 | $27.07 | $27.07 | $27.07 | $23.26 | 51 |
| 2018-08-27 | $27.07 | $27.07 | $27.07 | $27.07 | $23.26 | 155 |
| 2018-08-24 | $27.07 | $27.07 | $27.07 | $27.07 | $23.26 | 1,106 |
| 2018-08-23 | $26.50 | $26.50 | $26.50 | $26.50 | $22.76 | 0 |
| 2018-08-22 | $26.50 | $26.50 | $26.50 | $26.50 | $22.76 | 0 |
| 2018-08-21 | $26.50 | $26.50 | $26.50 | $26.50 | $22.76 | 1 |
| 2018-08-20 | $26.50 | $26.50 | $26.50 | $26.50 | $22.76 | 0 |
| 2018-08-17 | $26.50 | $26.50 | $26.50 | $26.50 | $22.76 | 0 |
| 2018-08-16 | $26.50 | $26.50 | $26.50 | $26.50 | $22.76 | 0 |
| 2018-08-15 | $26.50 | $26.50 | $26.50 | $26.50 | $22.76 | 100 |
| 2018-08-14 | $26.96 | $26.96 | $26.96 | $26.96 | $23.16 | 2 |
| 2018-08-13 | $26.96 | $26.96 | $26.96 | $26.96 | $23.16 | 0 |
| 2018-08-10 | $26.96 | $26.96 | $26.96 | $26.96 | $23.16 | 100 |
| 2018-08-09 | $27.30 | $27.30 | $27.30 | $27.30 | $23.45 | 0 |
| 2018-08-08 | $27.30 | $27.30 | $27.30 | $27.30 | $23.45 | 32 |
| 2018-08-07 | $27.30 | $27.30 | $27.30 | $27.30 | $23.45 | 1 |
| 2018-08-06 | $27.30 | $27.30 | $27.30 | $27.30 | $23.45 | 236 |
| 2018-08-03 | $27.25 | $27.30 | $27.25 | $27.30 | $23.45 | 367 |
| 2018-08-02 | $27.59 | $27.59 | $27.59 | $27.59 | $23.70 | 0 |
| 2018-08-01 | $27.59 | $27.59 | $27.59 | $27.59 | $23.70 | 14 |
| 2018-07-31 | $27.59 | $27.59 | $27.59 | $27.59 | $23.70 | 0 |
| 2018-07-30 | $27.74 | $27.74 | $27.59 | $27.59 | $23.70 | 750 |
| 2018-07-27 | $27.46 | $27.46 | $27.46 | $27.46 | $23.59 | 1,090 |
| 2018-07-26 | $27.41 | $27.43 | $27.39 | $27.39 | $23.53 | 964 |
| 2018-07-25 | $27.24 | $27.24 | $27.24 | $27.24 | $23.40 | 0 |
| 2018-07-24 | $27.24 | $27.24 | $27.24 | $27.24 | $23.40 | 0 |
| 2018-07-23 | $27.38 | $27.38 | $27.22 | $27.24 | $23.40 | 899 |
| 2018-07-20 | $27.17 | $27.17 | $27.17 | $27.17 | $23.34 | 0 |
| 2018-07-19 | $27.17 | $27.17 | $27.17 | $27.17 | $23.34 | 0 |
| 2018-07-18 | $27.17 | $27.17 | $27.17 | $27.17 | $23.34 | 0 |
| 2018-07-17 | $27.19 | $27.19 | $27.17 | $27.17 | $23.34 | 1,000 |
| 2018-07-16 | $27.15 | $27.15 | $27.15 | $27.15 | $23.32 | 751 |
| 2018-07-13 | $27.04 | $27.04 | $27.04 | $27.04 | $23.22 | 0 |
| 2018-07-12 | $27.06 | $27.06 | $27.04 | $27.04 | $23.22 | 592 |
| 2018-07-11 | $27.05 | $27.05 | $27.05 | $27.05 | $23.24 | 450 |
| 2018-07-10 | $27.25 | $27.25 | $27.25 | $27.25 | $23.41 | 0 |
| 2018-07-09 | $27.21 | $27.25 | $27.21 | $27.25 | $23.41 | 402 |
| 2018-07-06 | $26.46 | $26.46 | $26.46 | $26.46 | $22.73 | 0 |
| 2018-07-05 | $26.46 | $26.46 | $26.46 | $26.46 | $22.73 | 80 |
| 2018-07-03 | $26.46 | $26.46 | $26.46 | $26.46 | $22.73 | 0 |
| 2018-07-02 | $26.48 | $26.48 | $26.46 | $26.46 | $22.73 | 1,690 |
| 2018-06-29 | $27.77 | $27.77 | $27.77 | $27.77 | $23.85 | 0 |
| 2018-06-28 | $27.77 | $27.77 | $27.77 | $27.77 | $23.85 | 54 |
| 2018-06-27 | $27.77 | $27.77 | $27.77 | $27.77 | $23.85 | 1 |
| 2018-06-26 | $27.77 | $27.77 | $27.77 | $27.77 | $23.85 | 7 |
| 2018-06-25 | $27.77 | $27.77 | $27.77 | $27.77 | $23.85 | 0 |
| 2018-06-22 | $27.77 | $27.77 | $27.77 | $27.77 | $23.85 | 0 |
| 2018-06-21 | $27.77 | $27.77 | $27.77 | $27.77 | $23.85 | 14 |
| 2018-06-20 | $27.77 | $27.77 | $27.77 | $27.77 | $23.85 | 0 |
| 2018-06-19 | $27.77 | $27.77 | $27.77 | $27.77 | $23.85 | 0 |
| 2018-06-18 | $27.77 | $27.77 | $27.77 | $27.77 | $23.47 | 300 |
| 2018-06-15 | $27.89 | $27.89 | $27.89 | $27.89 | $23.57 | 500 |
| 2018-06-14 | $28.05 | $28.05 | $28.05 | $28.05 | $23.71 | 1 |
| 2018-06-13 | $28.05 | $28.05 | $28.05 | $28.05 | $23.71 | 0 |
| 2018-06-12 | $28.05 | $28.05 | $28.05 | $28.05 | $23.71 | 0 |
| 2018-06-11 | $28.05 | $28.05 | $28.05 | $28.05 | $23.71 | 0 |
| 2018-06-08 | $27.83 | $28.05 | $27.83 | $28.05 | $23.71 | 477 |
| 2018-06-07 | $27.60 | $27.60 | $27.60 | $27.60 | $23.33 | 1 |
| 2018-06-06 | $27.60 | $27.60 | $27.60 | $27.60 | $23.33 | 1 |
| 2018-06-05 | $27.60 | $27.60 | $27.60 | $27.60 | $23.33 | 0 |
| 2018-06-04 | $27.60 | $27.60 | $27.60 | $27.60 | $23.33 | 0 |
| 2018-06-01 | $27.60 | $27.60 | $27.60 | $27.60 | $23.33 | 1 |
| 2018-05-31 | $27.60 | $27.60 | $27.60 | $27.60 | $23.33 | 800 |
| 2018-05-30 | $27.38 | $27.38 | $27.38 | $27.38 | $23.14 | 40 |
| 2018-05-29 | $27.40 | $27.40 | $27.36 | $27.38 | $23.14 | 5,847 |
| 2018-05-25 | $27.94 | $27.94 | $27.83 | $27.85 | $23.53 | 4,530 |
| 2018-05-24 | $27.99 | $27.99 | $27.96 | $27.97 | $23.64 | 5,810 |
| 2018-05-23 | $27.85 | $27.85 | $27.85 | $27.85 | $23.54 | 1,000 |
| 2018-05-22 | $28.25 | $28.25 | $28.21 | $28.21 | $23.84 | 17,101 |
| 2018-05-21 | $28.26 | $28.28 | $28.11 | $28.26 | $23.88 | 9,374 |
| 2018-05-18 | $28.19 | $28.19 | $28.08 | $28.08 | $23.73 | 4,012 |
| 2018-05-17 | $28.12 | $28.12 | $28.12 | $28.12 | $23.77 | 0 |
| 2018-05-16 | $28.12 | $28.12 | $28.12 | $28.12 | $23.77 | 18 |
| 2018-05-15 | $28.15 | $28.15 | $28.12 | $28.12 | $23.77 | 460 |
| 2018-05-14 | $28.47 | $28.49 | $28.35 | $28.35 | $23.96 | 586 |
| 2018-05-11 | $28.42 | $28.42 | $28.32 | $28.32 | $23.93 | 1,501 |
| 2018-05-10 | $28.11 | $28.11 | $28.11 | $28.11 | $23.76 | 3 |
| 2018-05-09 | $28.11 | $28.11 | $28.11 | $28.11 | $23.76 | 0 |
| 2018-05-08 | $28.11 | $28.11 | $28.11 | $28.11 | $23.76 | 100 |
| 2018-05-07 | $28.02 | $28.02 | $28.02 | $28.02 | $23.68 | 393 |
| 2018-05-04 | $27.95 | $27.95 | $27.94 | $27.94 | $23.61 | 3,698 |
| 2018-05-03 | $28.02 | $28.02 | $28.02 | $28.02 | $23.68 | 0 |
| 2018-05-02 | $28.05 | $28.05 | $28.02 | $28.02 | $23.68 | 340 |
| 2018-05-01 | $28.03 | $28.03 | $28.03 | $28.03 | $23.69 | 1 |
| 2018-04-30 | $28.03 | $28.03 | $28.03 | $28.03 | $23.69 | 1 |
| 2018-04-27 | $28.03 | $28.03 | $28.03 | $28.03 | $23.69 | 158 |
| 2018-04-26 | $28.03 | $28.03 | $28.03 | $28.03 | $23.69 | 1,458 |
| 2018-04-25 | $28.22 | $28.22 | $28.22 | $28.22 | $23.85 | 14 |
| 2018-04-24 | $28.22 | $28.22 | $28.22 | $28.22 | $23.85 | 100 |
| 2018-04-23 | $28.05 | $28.05 | $28.05 | $28.05 | $23.71 | 160 |
| 2018-04-20 | $28.09 | $28.09 | $28.09 | $28.09 | $23.74 | 137 |
| 2018-04-19 | $28.07 | $28.07 | $28.07 | $28.07 | $23.72 | 0 |
| 2018-04-18 | $28.07 | $28.07 | $28.07 | $28.07 | $23.72 | 29 |
| 2018-04-17 | $28.07 | $28.07 | $28.07 | $28.07 | $23.72 | 0 |
| 2018-04-16 | $28.07 | $28.07 | $28.07 | $28.07 | $23.72 | 100 |
| 2018-04-13 | $27.91 | $27.91 | $27.91 | $27.91 | $23.59 | 104 |
| 2018-04-12 | $27.96 | $27.96 | $27.96 | $27.96 | $23.63 | 40 |
| 2018-04-11 | $27.96 | $27.96 | $27.96 | $27.96 | $23.63 | 0 |
| 2018-04-10 | $27.96 | $27.96 | $27.96 | $27.96 | $23.63 | 0 |
| 2018-04-09 | $27.96 | $27.96 | $27.96 | $27.96 | $23.63 | 100 |
| 2018-04-06 | $27.35 | $27.35 | $27.35 | $27.35 | $23.11 | 10 |
| 2018-04-05 | $27.35 | $27.35 | $27.35 | $27.35 | $23.11 | 1 |
| 2018-04-04 | $27.35 | $27.35 | $27.35 | $27.35 | $23.11 | 0 |
| 2018-04-03 | $27.41 | $27.45 | $27.23 | $27.35 | $23.11 | 21,170 |
| 2018-04-02 | $27.53 | $27.53 | $27.53 | $27.53 | $23.27 | 5 |
| 2018-03-29 | $27.53 | $27.53 | $27.53 | $27.53 | $23.27 | 0 |
| 2018-03-28 | $27.53 | $27.53 | $27.53 | $27.53 | $23.27 | 400 |
| 2018-03-27 | $27.43 | $27.43 | $27.43 | $27.43 | $23.18 | 324 |
| 2018-03-26 | $27.30 | $27.30 | $27.30 | $27.30 | $23.07 | 65 |
| 2018-03-23 | $27.25 | $27.31 | $27.25 | $27.30 | $23.07 | 1,060 |
| 2018-03-22 | $27.93 | $27.93 | $27.93 | $27.93 | $23.61 | 44 |
| 2018-03-21 | $27.93 | $27.93 | $27.93 | $27.93 | $23.61 | 200 |
| 2018-03-20 | $27.87 | $27.89 | $27.87 | $27.89 | $23.57 | 308 |
| 2018-03-19 | $27.75 | $27.75 | $27.75 | $27.75 | $23.46 | 1,259 |
| 2018-03-16 | $28.03 | $28.03 | $28.03 | $28.03 | $23.69 | 236 |
| 2018-03-15 | $28.03 | $28.03 | $28.03 | $28.03 | $23.69 | 3 |
| 2018-03-14 | $28.03 | $28.03 | $28.03 | $28.03 | $23.69 | 39 |
| 2018-03-13 | $28.03 | $28.03 | $28.03 | $28.03 | $23.69 | 100 |
| 2018-03-12 | $28.19 | $28.19 | $28.19 | $28.19 | $23.82 | 141 |
| 2018-03-09 | $27.82 | $27.82 | $27.82 | $27.82 | $23.51 | 0 |
| 2018-03-08 | $27.82 | $27.82 | $27.82 | $27.82 | $23.51 | 3 |
| 2018-03-07 | $27.76 | $27.82 | $27.76 | $27.82 | $23.51 | 1,218 |
| 2018-03-06 | $27.40 | $27.40 | $27.40 | $27.40 | $23.16 | 0 |
| 2018-03-05 | $27.40 | $27.40 | $27.40 | $27.40 | $23.16 | 0 |
| 2018-03-02 | $27.40 | $27.40 | $27.40 | $27.40 | $23.16 | 55 |
| 2018-03-01 | $27.42 | $27.42 | $27.40 | $27.40 | $23.16 | 217 |
| 2018-02-28 | $28.20 | $28.20 | $28.20 | $28.20 | $23.83 | 1 |
| 2018-02-27 | $28.20 | $28.20 | $28.20 | $28.20 | $23.83 | 200 |
| 2018-02-26 | $28.45 | $28.45 | $28.45 | $28.45 | $24.04 | 279 |
| 2018-02-23 | $28.17 | $28.17 | $28.17 | $28.17 | $23.81 | 180 |
| 2018-02-22 | $28.08 | $28.08 | $28.08 | $28.08 | $23.73 | 0 |
| 2018-02-21 | $28.08 | $28.08 | $28.08 | $28.08 | $23.73 | 80 |
| 2018-02-20 | $28.08 | $28.08 | $28.08 | $28.08 | $23.73 | 200 |
| 2018-02-16 | $28.16 | $28.16 | $28.16 | $28.16 | $23.80 | 93 |
| 2018-02-15 | $28.13 | $28.16 | $27.96 | $28.16 | $23.80 | 7,337 |
| 2018-02-14 | $27.99 | $28.01 | $27.99 | $28.01 | $23.68 | 201 |
| 2018-02-13 | $27.58 | $27.60 | $27.58 | $27.60 | $23.33 | 2,318 |
| 2018-02-12 | $27.42 | $27.71 | $27.42 | $27.71 | $23.42 | 681 |
| 2018-02-09 | $26.88 | $27.41 | $26.88 | $27.41 | $23.17 | 1,476 |
| 2018-02-08 | $27.86 | $27.86 | $27.38 | $27.46 | $23.21 | 976 |
| 2018-02-07 | $28.03 | $28.03 | $28.03 | $28.03 | $23.69 | 1 |
| 2018-02-06 | $27.85 | $28.03 | $27.85 | $28.03 | $23.69 | 472 |
| 2018-02-05 | $28.26 | $28.26 | $27.75 | $27.75 | $23.45 | 2,433 |
| 2018-02-02 | $29.33 | $29.33 | $29.33 | $29.33 | $24.79 | 0 |
| 2018-02-01 | $29.33 | $29.33 | $29.33 | $29.33 | $24.79 | 51 |
| 2018-01-31 | $29.35 | $29.35 | $29.33 | $29.33 | $24.79 | 250 |
| 2018-01-30 | $29.34 | $29.34 | $29.29 | $29.31 | $24.77 | 864 |
| 2018-01-29 | $29.52 | $29.52 | $29.52 | $29.52 | $24.95 | 996 |
| 2018-01-26 | $29.64 | $29.64 | $29.64 | $29.64 | $25.05 | 57 |
| 2018-01-25 | $29.64 | $29.64 | $29.64 | $29.64 | $25.05 | 30 |
| 2018-01-24 | $29.72 | $29.72 | $29.56 | $29.64 | $25.05 | 4,431 |
| 2018-01-23 | $29.43 | $29.43 | $29.43 | $29.43 | $24.87 | 866 |
| 2018-01-22 | $29.16 | $29.16 | $29.16 | $29.16 | $24.64 | 1 |
| 2018-01-19 | $29.16 | $29.16 | $29.16 | $29.16 | $24.64 | 30,000 |
| 2018-01-18 | $29.20 | $29.20 | $29.16 | $29.16 | $24.64 | 26,784 |
| 2018-01-17 | $29.06 | $29.06 | $29.06 | $29.06 | $24.56 | 0 |
| 2018-01-16 | $29.06 | $29.06 | $29.06 | $29.06 | $24.56 | 106 |
| 2018-01-12 | $29.06 | $29.06 | $29.06 | $29.06 | $24.56 | 10,300 |
| 2018-01-11 | $28.89 | $28.89 | $28.81 | $28.81 | $24.35 | 5,603 |
| 2018-01-10 | $28.78 | $28.78 | $28.78 | $28.78 | $24.32 | 100 |
| 2018-01-09 | $28.88 | $28.88 | $28.88 | $28.88 | $24.41 | 0 |
| 2018-01-08 | $28.84 | $28.88 | $28.84 | $28.88 | $24.41 | 481 |
| 2018-01-05 | $28.91 | $28.92 | $28.89 | $28.92 | $24.44 | 3,201 |
| 2018-01-04 | $28.72 | $28.75 | $28.70 | $28.70 | $24.26 | 602 |
| 2018-01-03 | $28.37 | $28.37 | $28.37 | $28.37 | $23.98 | 10 |
| 2018-01-02 | $28.34 | $28.37 | $28.34 | $28.37 | $23.98 | 529 |
| 2017-12-29 | $28.30 | $28.33 | $28.30 | $28.32 | $23.93 | 7,069 |
| 2017-12-28 | $28.12 | $28.12 | $28.12 | $28.12 | $23.77 | 53 |
| 2017-12-27 | $28.10 | $28.12 | $28.10 | $28.12 | $23.77 | 1,746 |
| 2017-12-26 | $27.89 | $27.89 | $27.89 | $27.89 | $23.57 | 0 |
| 2017-12-22 | $27.89 | $27.89 | $27.89 | $27.89 | $23.57 | 163 |
| 2017-12-21 | $27.89 | $27.89 | $27.89 | $27.89 | $23.57 | 9 |
| 2017-12-20 | $27.89 | $27.89 | $27.89 | $27.89 | $23.57 | 200 |
| 2017-12-19 | $28.14 | $28.14 | $28.14 | $28.14 | $23.78 | 0 |
| 2017-12-18 | $28.14 | $28.14 | $28.14 | $28.14 | $23.49 | 2 |
| 2017-12-15 | $28.14 | $28.14 | $28.14 | $28.14 | $23.49 | 0 |
| 2017-12-14 | $28.13 | $28.14 | $28.13 | $28.14 | $23.49 | 798 |
| 2017-12-13 | $28.17 | $28.17 | $28.17 | $28.17 | $23.52 | 18,635 |
| 2017-12-12 | $27.95 | $27.95 | $27.95 | $27.95 | $23.34 | 5 |
| 2017-12-11 | $27.95 | $27.95 | $27.95 | $27.95 | $23.34 | 0 |
| 2017-12-08 | $27.95 | $27.95 | $27.95 | $27.95 | $23.34 | 91 |
| 2017-12-07 | $27.95 | $27.95 | $27.95 | $27.95 | $23.34 | 0 |
| 2017-12-06 | $27.95 | $27.95 | $27.95 | $27.95 | $23.34 | 0 |
| 2017-12-05 | $27.95 | $27.95 | $27.95 | $27.95 | $23.34 | 0 |
| 2017-12-04 | $27.95 | $27.95 | $27.95 | $27.95 | $23.34 | 300 |
| 2017-12-01 | $27.98 | $27.98 | $27.98 | $27.98 | $23.36 | 0 |
| 2017-11-30 | $27.98 | $27.98 | $27.98 | $27.98 | $23.36 | 0 |
| 2017-11-29 | $27.98 | $27.98 | $27.98 | $27.98 | $23.36 | 604 |
| 2017-11-28 | $27.81 | $27.81 | $27.81 | $27.81 | $23.22 | 0 |
| 2017-11-27 | $27.81 | $27.81 | $27.81 | $27.81 | $23.22 | 0 |
| 2017-11-24 | $27.81 | $27.81 | $27.81 | $27.81 | $23.22 | 0 |
| 2017-11-22 | $27.81 | $27.81 | $27.81 | $27.81 | $23.22 | 0 |
| 2017-11-21 | $27.81 | $27.81 | $27.81 | $27.81 | $23.22 | 0 |
| 2017-11-20 | $27.81 | $27.81 | $27.81 | $27.81 | $23.22 | 0 |
| 2017-11-17 | $27.81 | $27.81 | $27.81 | $27.81 | $23.22 | 0 |
| 2017-11-16 | $27.81 | $27.81 | $27.81 | $27.81 | $23.22 | 0 |
| 2017-11-15 | $27.81 | $27.81 | $27.81 | $27.81 | $23.22 | 0 |
| 2017-11-14 | $27.81 | $27.81 | $27.81 | $27.81 | $23.22 | 19 |
| 2017-11-13 | $27.81 | $27.81 | $27.81 | $27.81 | $23.22 | 0 |
| 2017-11-10 | $27.81 | $27.81 | $27.81 | $27.81 | $23.22 | 0 |
| 2017-11-09 | $27.81 | $27.81 | $27.81 | $27.81 | $23.22 | 0 |
| 2017-11-08 | $27.81 | $27.81 | $27.81 | $27.81 | $23.22 | 1 |
| 2017-11-07 | $27.81 | $27.81 | $27.81 | $27.81 | $23.22 | 320 |
| 2017-11-06 | $27.71 | $27.71 | $27.71 | $27.71 | $23.14 | 17 |
| 2017-11-03 | $27.71 | $27.71 | $27.71 | $27.71 | $23.14 | 0 |
| 2017-11-02 | $27.71 | $27.71 | $27.71 | $27.71 | $23.14 | 0 |
| 2017-11-01 | $27.71 | $27.71 | $27.71 | $27.71 | $23.14 | 0 |
| 2017-10-31 | $27.71 | $27.71 | $27.71 | $27.71 | $23.14 | 0 |
| 2017-10-30 | $27.71 | $27.71 | $27.71 | $27.71 | $23.14 | 0 |
| 2017-10-27 | $27.71 | $27.71 | $27.71 | $27.71 | $23.14 | 0 |
| 2017-10-26 | $27.71 | $27.71 | $27.71 | $27.71 | $23.14 | 0 |
| 2017-10-25 | $27.71 | $27.71 | $27.71 | $27.71 | $23.14 | 59 |
| 2017-10-24 | $27.71 | $27.71 | $27.71 | $27.71 | $23.14 | 0 |
| 2017-10-23 | $27.71 | $27.71 | $27.71 | $27.71 | $23.14 | 233 |
| 2017-10-20 | $27.76 | $27.76 | $27.76 | $27.76 | $23.18 | 0 |
| 2017-10-19 | $27.77 | $27.77 | $27.75 | $27.76 | $23.18 | 449 |
| 2017-10-18 | $27.73 | $27.73 | $27.73 | $27.73 | $23.15 | 0 |
| 2017-10-17 | $27.72 | $27.72 | $27.72 | $27.72 | $23.15 | 20 |
| 2017-10-16 | $27.73 | $27.73 | $27.73 | $27.73 | $23.15 | 0 |
| 2017-10-13 | $27.73 | $27.73 | $27.73 | $27.73 | $23.15 | 0 |
| 2017-10-12 | $27.76 | $27.76 | $27.72 | $27.72 | $23.15 | 536 |
| 2017-10-11 | $27.50 | $27.50 | $27.50 | $27.50 | $22.96 | 0 |
| 2017-10-10 | $27.50 | $27.50 | $27.50 | $27.50 | $22.96 | 601 |
| 2017-10-09 | $27.30 | $27.30 | $27.30 | $27.30 | $22.79 | 0 |
| 2017-10-06 | $27.28 | $27.30 | $27.28 | $27.30 | $22.79 | 484 |
| 2017-10-05 | $27.19 | $27.19 | $27.19 | $27.19 | $22.70 | 0 |
| 2017-10-04 | $27.19 | $27.19 | $27.19 | $27.19 | $22.70 | 0 |
| 2017-10-03 | $27.19 | $27.19 | $27.19 | $27.19 | $22.70 | 10 |
| 2017-10-02 | $27.19 | $27.19 | $27.19 | $27.19 | $22.70 | 0 |
| 2017-09-29 | $27.19 | $27.19 | $27.19 | $27.19 | $22.70 | 0 |
| 2017-09-28 | $27.19 | $27.19 | $27.19 | $27.19 | $22.70 | 0 |
| 2017-09-27 | $27.19 | $27.19 | $27.19 | $27.19 | $22.70 | 130 |
| 2017-09-26 | $27.23 | $27.23 | $27.23 | $27.23 | $22.74 | 250 |
| 2017-09-25 | $27.41 | $27.41 | $27.41 | $27.41 | $22.88 | 1 |
| 2017-09-22 | $27.41 | $27.41 | $27.41 | $27.41 | $22.88 | 0 |
| 2017-09-21 | $27.41 | $27.41 | $27.41 | $27.41 | $22.88 | 0 |
| 2017-09-20 | $27.51 | $27.51 | $27.38 | $27.41 | $22.88 | 762 |
| 2017-09-19 | $27.39 | $27.39 | $27.39 | $27.39 | $22.87 | 0 |
| 2017-09-18 | $27.38 | $27.42 | $27.38 | $27.39 | $22.87 | 4,215 |
| 2017-09-15 | $27.26 | $27.26 | $27.26 | $27.26 | $22.76 | 0 |
| 2017-09-14 | $27.26 | $27.26 | $27.26 | $27.26 | $22.76 | 101 |
| 2017-09-13 | $27.40 | $27.40 | $27.32 | $27.32 | $22.81 | 215 |
| 2017-09-12 | $27.31 | $27.31 | $27.31 | $27.31 | $22.80 | 0 |
| 2017-09-11 | $27.31 | $27.31 | $27.31 | $27.31 | $22.80 | 10,000 |
| 2017-09-08 | $27.21 | $27.31 | $27.18 | $27.31 | $22.80 | 21,400 |
| 2017-09-07 | $26.90 | $26.90 | $26.90 | $26.90 | $22.46 | 0 |
| 2017-09-06 | $26.90 | $26.90 | $26.90 | $26.90 | $22.46 | 0 |
| 2017-09-05 | $26.90 | $26.90 | $26.90 | $26.90 | $22.46 | 340 |
| 2017-09-01 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 1 |
| 2017-08-31 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 1 |
| 2017-08-30 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 0 |
| 2017-08-29 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 0 |
| 2017-08-28 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 0 |
| 2017-08-25 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 1 |
| 2017-08-24 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 0 |
| 2017-08-23 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 0 |
| 2017-08-22 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 200 |
| 2017-08-21 | $26.62 | $26.62 | $26.62 | $26.62 | $22.22 | 0 |
| 2017-08-18 | $26.62 | $26.62 | $26.62 | $26.62 | $22.22 | 0 |
| 2017-08-17 | $26.67 | $26.67 | $26.61 | $26.62 | $22.22 | 3,110 |
| 2017-08-16 | $26.59 | $26.59 | $26.59 | $26.59 | $22.20 | 0 |
| 2017-08-15 | $26.59 | $26.59 | $26.59 | $26.59 | $22.20 | 0 |
| 2017-08-14 | $26.59 | $26.59 | $26.59 | $26.59 | $22.20 | 0 |
| 2017-08-11 | $26.59 | $26.59 | $26.59 | $26.59 | $22.20 | 0 |
| 2017-08-10 | $26.59 | $26.59 | $26.59 | $26.59 | $22.20 | 0 |
| 2017-08-09 | $26.59 | $26.59 | $26.59 | $26.59 | $22.20 | 190 |
| 2017-08-08 | $26.80 | $26.80 | $26.80 | $26.80 | $22.38 | 0 |
| 2017-08-07 | $26.80 | $26.80 | $26.80 | $26.80 | $22.38 | 0 |
| 2017-08-04 | $26.80 | $26.80 | $26.80 | $26.80 | $22.38 | 91 |
| 2017-08-03 | $26.80 | $26.80 | $26.80 | $26.80 | $22.38 | 0 |
| 2017-08-02 | $26.80 | $26.80 | $26.80 | $26.80 | $22.38 | 0 |
| 2017-08-01 | $26.80 | $26.80 | $26.80 | $26.80 | $22.38 | 0 |
| 2017-07-31 | $26.80 | $26.80 | $26.80 | $26.80 | $22.38 | 200 |
| 2017-07-28 | $26.72 | $26.72 | $26.72 | $26.72 | $22.31 | 0 |
| 2017-07-27 | $26.72 | $26.72 | $26.72 | $26.72 | $22.31 | 91 |
| 2017-07-26 | $26.72 | $26.72 | $26.72 | $26.72 | $22.31 | 0 |
| 2017-07-25 | $26.72 | $26.72 | $26.72 | $26.72 | $22.31 | 25,020 |
| 2017-07-24 | $26.78 | $26.78 | $26.72 | $26.72 | $22.31 | 10,600 |
| 2017-07-21 | $26.73 | $26.73 | $26.73 | $26.73 | $22.32 | 0 |
| 2017-07-20 | $26.73 | $26.73 | $26.73 | $26.73 | $22.32 | 0 |
| 2017-07-19 | $26.73 | $26.73 | $26.73 | $26.73 | $22.32 | 0 |
| 2017-07-18 | $26.73 | $26.73 | $26.73 | $26.73 | $22.32 | 0 |
| 2017-07-17 | $26.73 | $26.73 | $26.73 | $26.73 | $22.32 | 15 |
| 2017-07-14 | $26.73 | $26.73 | $26.73 | $26.73 | $22.32 | 750 |
| 2017-07-13 | $26.10 | $26.10 | $26.10 | $26.10 | $21.79 | 0 |
| 2017-07-12 | $26.10 | $26.10 | $26.10 | $26.10 | $21.79 | 0 |
| 2017-07-11 | $26.10 | $26.10 | $26.10 | $26.10 | $21.79 | 200 |
| 2017-07-10 | $26.16 | $26.16 | $26.16 | $26.16 | $21.84 | 0 |
| 2017-07-07 | $26.15 | $26.16 | $26.15 | $26.16 | $21.84 | 3,372 |
| 2017-07-06 | $26.29 | $26.29 | $26.29 | $26.29 | $21.95 | 48 |
| 2017-07-05 | $26.29 | $26.29 | $26.29 | $26.29 | $21.95 | 0 |
| 2017-07-03 | $26.29 | $26.29 | $26.29 | $26.29 | $21.95 | 2 |
| 2017-06-30 | $26.29 | $26.29 | $26.29 | $26.29 | $21.95 | 0 |
| 2017-06-29 | $26.29 | $26.29 | $26.29 | $26.29 | $21.95 | 3,438 |
| 2017-06-28 | $26.35 | $26.35 | $26.35 | $26.35 | $22.00 | 0 |
| 2017-06-27 | $26.35 | $26.35 | $26.35 | $26.35 | $22.00 | 0 |
| 2017-06-26 | $26.36 | $26.36 | $26.35 | $26.35 | $22.00 | 1,350 |
| 2017-06-23 | $26.52 | $26.52 | $26.52 | $26.52 | $22.14 | 16 |
| 2017-06-22 | $27.12 | $27.12 | $27.12 | $27.12 | $22.64 | 0 |
| 2017-06-21 | $27.12 | $27.12 | $27.12 | $27.12 | $22.64 | 0 |
| 2017-06-20 | $27.12 | $27.12 | $27.12 | $27.12 | $22.64 | 0 |
| 2017-06-19 | $27.12 | $27.12 | $27.12 | $27.12 | $22.15 | 0 |
| 2017-06-16 | $27.12 | $27.12 | $27.12 | $27.12 | $22.15 | 0 |
| 2017-06-15 | $27.12 | $27.12 | $27.12 | $27.12 | $22.15 | 0 |
| 2017-06-14 | $27.12 | $27.12 | $27.12 | $27.12 | $22.15 | 0 |
| 2017-06-13 | $27.12 | $27.12 | $27.12 | $27.12 | $22.15 | 0 |
| 2017-06-12 | $27.12 | $27.12 | $27.12 | $27.12 | $22.15 | 0 |
| 2017-06-09 | $27.12 | $27.12 | $27.12 | $27.12 | $22.15 | 0 |
| 2017-06-08 | $27.12 | $27.12 | $27.12 | $27.12 | $22.15 | 0 |
| 2017-06-07 | $27.12 | $27.12 | $27.12 | $27.12 | $22.15 | 0 |
| 2017-06-06 | $27.12 | $27.12 | $27.12 | $27.12 | $22.15 | 0 |
| 2017-06-05 | $27.12 | $27.12 | $27.12 | $27.12 | $22.15 | 720 |
| 2017-06-02 | $26.72 | $26.72 | $26.72 | $26.72 | $21.83 | 0 |
| 2017-06-01 | $26.72 | $26.72 | $26.72 | $26.72 | $21.83 | 10,030 |
| 2017-05-31 | $26.72 | $26.72 | $26.72 | $26.72 | $21.83 | 0 |
| 2017-05-30 | $26.72 | $26.72 | $26.72 | $26.72 | $21.83 | 1 |
| 2017-05-26 | $26.72 | $26.72 | $26.72 | $26.72 | $21.83 | 1,300 |
| 2017-05-25 | $26.82 | $26.82 | $26.82 | $26.82 | $21.91 | 0 |
| 2017-05-24 | $26.82 | $26.82 | $26.82 | $26.82 | $21.91 | 0 |
| 2017-05-23 | $26.82 | $26.82 | $26.82 | $26.82 | $21.91 | 0 |
| 2017-05-22 | $26.82 | $26.82 | $26.82 | $26.82 | $21.91 | 200 |
| 2017-05-19 | $26.21 | $26.21 | $26.21 | $26.21 | $21.41 | 0 |
| 2017-05-18 | $26.21 | $26.21 | $26.21 | $26.21 | $21.41 | 0 |
| 2017-05-17 | $26.21 | $26.21 | $26.21 | $26.21 | $21.41 | 72 |
| 2017-05-16 | $26.21 | $26.21 | $26.21 | $26.21 | $21.41 | 20 |
| 2017-05-15 | $26.21 | $26.21 | $26.21 | $26.21 | $21.41 | 52 |
| 2017-05-12 | $26.21 | $26.21 | $26.21 | $26.21 | $21.41 | 0 |
| 2017-05-11 | $26.22 | $26.22 | $26.21 | $26.21 | $21.41 | 1,200 |
| 2017-05-10 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 52 |
| 2017-05-09 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-05-08 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-05-05 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-05-04 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-05-03 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-05-02 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-05-01 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-28 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-27 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-26 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-25 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-24 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-21 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-20 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-19 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-18 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-17 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-13 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-12 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-11 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-10 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-07 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-06 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-05 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-04 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-04-03 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-03-31 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-03-30 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 0 |
| 2017-03-29 | $25.44 | $25.44 | $25.44 | $25.44 | $20.78 | 123 |
| 2017-03-28 | $25.10 | $25.10 | $25.10 | $25.10 | $20.50 | 0 |
| 2017-03-27 | $25.10 | $25.10 | $25.10 | $25.10 | $20.50 | 0 |
| 2017-03-24 | $25.10 | $25.10 | $25.10 | $25.10 | $20.50 | 0 |
| 2017-03-23 | $25.10 | $25.10 | $25.10 | $25.10 | $20.50 | 0 |
| 2017-03-22 | $24.99 | $25.10 | $24.99 | $25.10 | $20.50 | 1,274 |
| 2017-03-21 | $25.10 | $25.10 | $25.10 | $25.10 | $20.50 | 100 |
| 2017-03-20 | $24.76 | $24.76 | $24.76 | $24.76 | $20.23 | 0 |
| 2017-03-17 | $24.76 | $24.76 | $24.76 | $24.76 | $20.23 | 2 |
| 2017-03-16 | $24.76 | $24.76 | $24.76 | $24.76 | $20.23 | 0 |
| 2017-03-15 | $24.76 | $24.76 | $24.76 | $24.76 | $20.23 | 0 |
| 2017-03-14 | $24.76 | $24.76 | $24.76 | $24.76 | $20.23 | 689 |
| 2017-03-13 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 0 |
| 2017-03-10 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 1 |
| 2017-03-09 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 71 |
| 2017-03-08 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 0 |
| 2017-03-07 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 1 |
| 2017-03-06 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 1 |
| 2017-03-03 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 0 |
| 2017-03-02 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 0 |
| 2017-03-01 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 0 |
| 2017-02-28 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 0 |
| 2017-02-27 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 0 |
| 2017-02-24 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 1 |
| 2017-02-23 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 0 |
| 2017-02-22 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 1 |
| 2017-02-21 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 1 |
| 2017-02-17 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 0 |
| 2017-02-16 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 0 |
| 2017-02-15 | $24.70 | $24.70 | $24.70 | $24.70 | $20.18 | 400 |
| 2017-02-14 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 1 |
| 2017-02-13 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-02-10 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 2 |
| 2017-02-09 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-02-08 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-02-07 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-02-06 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-02-03 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-02-02 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-02-01 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-01-31 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-01-30 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-01-27 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 15 |
| 2017-01-26 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-01-25 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 1 |
| 2017-01-24 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-01-23 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-01-20 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-01-19 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-01-18 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 1 |
| 2017-01-17 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-01-13 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-01-12 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-01-11 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-01-10 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 1 |
| 2017-01-09 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-01-06 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 1 |
| 2017-01-05 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-01-04 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2017-01-03 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2016-12-30 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 0 |
| 2016-12-29 | $23.43 | $23.43 | $23.43 | $23.43 | $19.14 | 125 |
| 2016-12-28 | $23.44 | $23.44 | $23.44 | $23.44 | $19.14 | 0 |
| 2016-12-27 | $23.44 | $23.44 | $23.44 | $23.44 | $19.14 | 4 |
| 2016-12-23 | $23.44 | $23.44 | $23.44 | $23.44 | $19.14 | 1 |
| 2016-12-22 | $23.44 | $23.44 | $23.44 | $23.44 | $19.14 | 1 |
| 2016-12-21 | $23.44 | $23.44 | $23.44 | $23.44 | $19.14 | 1 |
| 2016-12-20 | $23.78 | $23.78 | $23.78 | $23.78 | $19.15 | 261 |
| 2016-12-19 | $23.42 | $23.42 | $23.42 | $23.42 | $18.86 | 1 |
| 2016-12-16 | $23.42 | $23.42 | $23.42 | $23.42 | $18.86 | 0 |
| 2016-12-15 | $23.42 | $23.42 | $23.42 | $23.42 | $18.86 | 1 |
| 2016-12-14 | $23.42 | $23.42 | $23.42 | $23.42 | $18.86 | 0 |
| 2016-12-13 | $23.42 | $23.42 | $23.42 | $23.42 | $18.86 | 0 |
| 2016-12-12 | $23.42 | $23.42 | $23.42 | $23.42 | $18.86 | 0 |
| 2016-12-09 | $23.42 | $23.42 | $23.42 | $23.42 | $18.86 | 0 |
| 2016-12-08 | $23.42 | $23.42 | $23.42 | $23.42 | $18.86 | 0 |
| 2016-12-07 | $23.42 | $23.42 | $23.42 | $23.42 | $18.86 | 0 |
| 2016-12-06 | $23.42 | $23.42 | $23.42 | $23.42 | $18.86 | 0 |
| 2016-12-05 | $23.42 | $23.42 | $23.42 | $23.42 | $18.86 | 1 |
| 2016-12-02 | $23.42 | $23.42 | $23.42 | $23.42 | $18.86 | 1 |
| 2016-12-01 | $23.42 | $23.42 | $23.42 | $23.42 | $18.86 | 3 |
| 2016-11-30 | $23.42 | $23.42 | $23.42 | $23.42 | $18.86 | 108 |
| 2016-11-29 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 0 |
| 2016-11-28 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 1 |
| 2016-11-25 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 1 |
| 2016-11-23 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 1 |
| 2016-11-22 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 0 |
| 2016-11-21 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 0 |
| 2016-11-18 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 0 |
| 2016-11-17 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 0 |
| 2016-11-16 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 0 |
| 2016-11-15 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 1 |
| 2016-11-14 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 0 |
| 2016-11-11 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 0 |
| 2016-11-10 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 0 |
| 2016-11-09 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 0 |
| 2016-11-08 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 0 |
| 2016-11-07 | $23.51 | $23.51 | $23.51 | $23.51 | $18.93 | 1 |
| 2016-11-04 | $23.54 | $23.63 | $23.51 | $23.51 | $18.93 | 750 |
| 2016-11-03 | $23.88 | $23.88 | $23.88 | $23.88 | $19.23 | 0 |
| 2016-11-02 | $23.88 | $23.88 | $23.88 | $23.88 | $19.23 | 0 |
| 2016-11-01 | $23.88 | $23.88 | $23.88 | $23.88 | $19.23 | 1 |
| 2016-10-31 | $23.87 | $24.13 | $23.87 | $23.88 | $19.23 | 600 |
| 2016-10-28 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 0 |
| 2016-10-27 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 0 |
| 2016-10-26 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 0 |
| 2016-10-25 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 0 |
| 2016-10-24 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 0 |
| 2016-10-21 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 0 |
| 2016-10-20 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 0 |
| 2016-10-19 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 0 |
| 2016-10-18 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 0 |
| 2016-10-17 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 1 |
| 2016-10-14 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 0 |
| 2016-10-13 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 10 |
| 2016-10-12 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 2 |
| 2016-10-11 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 0 |
| 2016-10-10 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 0 |
| 2016-10-07 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 1 |
| 2016-10-06 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 71 |
| 2016-10-05 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 0 |
| 2016-10-04 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 11 |
| 2016-10-03 | $24.49 | $24.49 | $24.49 | $24.49 | $19.72 | 0 |
| 2016-09-30 | $24.48 | $24.49 | $24.48 | $24.49 | $19.72 | 200 |
| 2016-09-29 | $24.89 | $24.89 | $24.89 | $24.89 | $20.05 | 0 |
| 2016-09-28 | $24.89 | $24.89 | $24.89 | $24.89 | $20.05 | 0 |
| 2016-09-27 | $24.89 | $24.89 | $24.89 | $24.89 | $20.05 | 0 |
| 2016-09-26 | $24.89 | $24.89 | $24.89 | $24.89 | $20.05 | 0 |
| 2016-09-23 | $24.89 | $24.89 | $24.89 | $24.89 | $20.05 | 0 |
| 2016-09-22 | $24.89 | $24.89 | $24.89 | $24.89 | $20.05 | 250 |
| 2016-09-21 | $24.24 | $24.24 | $24.24 | $24.24 | $19.52 | 0 |
| 2016-09-20 | $24.24 | $24.24 | $24.24 | $24.24 | $19.52 | 259 |
| 2016-09-19 | $24.45 | $24.45 | $24.45 | $24.45 | $19.69 | 0 |
| 2016-09-16 | $24.45 | $24.45 | $24.45 | $24.45 | $19.69 | 0 |
| 2016-09-15 | $24.45 | $24.45 | $24.45 | $24.45 | $19.69 | 0 |
| 2016-09-14 | $24.45 | $24.45 | $24.45 | $24.45 | $19.69 | 0 |
| 2016-09-13 | $24.45 | $24.45 | $24.45 | $24.45 | $19.69 | 0 |
| 2016-09-12 | $24.45 | $24.45 | $24.45 | $24.45 | $19.69 | 261 |
| 2016-09-09 | $24.71 | $24.71 | $24.71 | $24.71 | $19.90 | 0 |
| 2016-09-08 | $24.71 | $24.71 | $24.71 | $24.71 | $19.90 | 0 |
| 2016-09-07 | $24.71 | $24.71 | $24.71 | $24.71 | $19.90 | 1 |
| 2016-09-06 | $24.75 | $24.75 | $24.71 | $24.71 | $19.90 | 471 |
| 2016-09-02 | $24.60 | $24.60 | $24.60 | $24.60 | $19.81 | 300 |
| 2016-09-01 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 16 |
| 2016-08-31 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 12 |
| 2016-08-30 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 0 |
| 2016-08-29 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 1 |
| 2016-08-26 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 45 |
| 2016-08-25 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 3 |
| 2016-08-24 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 0 |
| 2016-08-23 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 12 |
| 2016-08-22 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 0 |
| 2016-08-19 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 0 |
| 2016-08-18 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 0 |
| 2016-08-17 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 0 |
| 2016-08-16 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 0 |
| 2016-08-15 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 0 |
| 2016-08-12 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 0 |
| 2016-08-11 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 0 |
| 2016-08-10 | $24.41 | $24.41 | $24.41 | $24.41 | $19.66 | 100 |
| 2016-08-09 | $23.91 | $23.91 | $23.91 | $23.91 | $19.26 | 0 |
| 2016-08-08 | $23.91 | $23.91 | $23.91 | $23.91 | $19.26 | 0 |
| 2016-08-05 | $23.91 | $23.91 | $23.91 | $23.91 | $19.26 | 41 |
| 2016-08-04 | $23.90 | $23.91 | $23.90 | $23.91 | $19.26 | 400 |
| 2016-08-03 | $23.87 | $23.87 | $23.86 | $23.86 | $19.22 | 200 |
| 2016-08-02 | $24.17 | $24.17 | $24.17 | $24.17 | $19.47 | 0 |
| 2016-08-01 | $24.17 | $24.17 | $24.17 | $24.17 | $19.47 | 307 |
| 2016-07-29 | $23.77 | $23.77 | $23.77 | $23.77 | $19.14 | 0 |
| 2016-07-28 | $23.77 | $23.77 | $23.77 | $23.77 | $19.14 | 41 |
| 2016-07-27 | $23.77 | $23.77 | $23.77 | $23.77 | $19.14 | 0 |
| 2016-07-26 | $23.77 | $23.77 | $23.77 | $23.77 | $19.14 | 0 |
| 2016-07-25 | $23.75 | $23.77 | $23.75 | $23.77 | $19.14 | 307 |
| 2016-07-22 | $23.74 | $23.74 | $23.74 | $23.74 | $19.12 | 166 |
| 2016-07-21 | $23.74 | $23.74 | $23.74 | $23.74 | $19.12 | 125 |
| 2016-07-20 | $23.77 | $23.77 | $23.77 | $23.77 | $19.14 | 0 |
| 2016-07-19 | $23.77 | $23.77 | $23.77 | $23.77 | $19.14 | 0 |
| 2016-07-18 | $23.77 | $23.77 | $23.77 | $23.77 | $19.14 | 107 |
| 2016-07-15 | $23.74 | $23.74 | $23.74 | $23.74 | $19.12 | 200 |
| 2016-07-14 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-07-13 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-07-12 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-07-11 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-07-08 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-07-07 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-07-06 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-07-05 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-07-01 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-06-30 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-06-29 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-06-28 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-06-27 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-06-24 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-06-23 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-06-22 | $24.13 | $24.13 | $24.13 | $24.13 | $19.43 | 0 |
| 2016-06-21 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-06-20 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-06-17 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-06-16 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-06-15 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-06-14 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-06-13 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-06-10 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-06-09 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-06-08 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-06-07 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-06-06 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-06-03 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-06-02 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-06-01 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-31 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-27 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 5 |
| 2016-05-26 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-25 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-24 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-23 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-20 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-19 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-18 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-17 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-16 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-13 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-12 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 5 |
| 2016-05-11 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-10 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-09 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-06 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-05 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 5 |
| 2016-05-04 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-03 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-05-02 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-04-29 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-04-28 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-04-27 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-04-26 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-04-25 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-04-22 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-04-21 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-04-20 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 0 |
| 2016-04-19 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 30 |
| 2016-04-18 | $24.13 | $24.13 | $24.13 | $24.13 | $19.11 | 100 |
| 2016-04-15 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-04-14 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-04-13 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-04-12 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-04-11 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-04-08 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-04-07 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-04-06 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-04-05 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-04-04 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-04-01 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-31 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-30 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-29 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-28 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-24 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-23 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-22 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-21 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-18 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-17 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-16 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-15 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-14 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-11 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-10 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-09 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-08 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-07 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-04 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-03 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-02 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-03-01 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-02-29 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-02-26 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-02-25 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-02-24 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-02-23 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-02-22 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-02-19 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-02-18 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-02-17 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-02-16 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-02-12 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-02-11 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-02-10 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-02-09 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 0 |
| 2016-02-08 | $21.96 | $21.96 | $21.96 | $21.96 | $17.39 | 1 |
| 2016-02-05 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-02-04 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-02-03 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-02-02 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-02-01 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-29 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-28 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-27 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-26 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-25 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-22 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-21 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-20 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-19 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-15 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-14 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-13 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-12 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-11 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-08 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-07 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-06 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-05 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2016-01-04 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2015-12-31 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2015-12-30 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2015-12-29 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2015-12-28 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2015-12-24 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2015-12-23 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2015-12-22 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2015-12-21 | $22.21 | $22.21 | $22.21 | $22.21 | $17.59 | 0 |
| 2015-12-18 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-12-17 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-12-16 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-12-15 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-12-14 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-12-11 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-12-10 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-12-09 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-12-08 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-12-07 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-12-04 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-12-03 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-12-02 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-12-01 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-30 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 30 |
| 2015-11-27 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-25 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-24 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-23 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 60 |
| 2015-11-20 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-19 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-18 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-17 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-16 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-13 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-12 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-11 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-10 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-09 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-06 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-05 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-04 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-03 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-11-02 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-30 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-29 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-28 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-27 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-26 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-23 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-22 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-21 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-20 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-19 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-16 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-15 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-14 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-13 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-12 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-09 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-08 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-07 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-06 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-05 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-02 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-10-01 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-09-30 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-09-29 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 165 |
| 2015-09-28 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-25 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-24 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-23 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-22 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-21 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-18 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-17 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-16 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-15 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-14 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-11 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-10 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-09 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-08 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-04 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-03 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |
| 2015-09-02 | $25.10 | $25.10 | $25.10 | $25.10 | $19.66 | 0 |