KraneShares Bloomberg China Bond Inclusion Index ETF (KBND) Exchange: NYSE ARCA
Data as of March 18, 2025
$31.39 ($0.01) 0.03%
KraneShares Bloomberg China Bond Inclusion Index ETF - Daily Information
Click for more stock information on KraneShares Bloomberg China Bond Inclusion Index ETF.| Daily Information | Data |
|---|---|
| Date | March 18, 2025 |
| Open | $31.39 |
| Previous Close | $31.39 |
| High | $31.39 |
| Low | $31.39 |
| Adjusted Open | $31.39 |
| Previous Adjusted Close | $31.39 |
| Adjusted High | $31.39 |
| Adjusted Low | $31.39 |
Invest in KraneShares Bloomberg China Bond Inclusion Index ETF (KBND)
Historical Stock Data for KraneShares Bloomberg China Bond Inclusion Index ETF (KBND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 48 |
| 2024-03-13 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 4 |
| 2024-03-12 | $31.34 | $31.34 | $31.27 | $31.27 | $31.27 | 200 |
| 2024-03-11 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 33 |
| 2024-03-08 | $31.30 | $31.30 | $31.29 | $31.29 | $31.29 | 312 |
| 2024-03-07 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 50 |
| 2024-03-06 | $31.17 | $31.28 | $31.13 | $31.21 | $31.21 | 822 |
| 2024-03-05 | $31.15 | $31.15 | $31.14 | $31.14 | $31.14 | 613 |
| 2024-03-04 | $31.25 | $31.25 | $31.14 | $31.14 | $31.14 | 803 |
| 2024-03-01 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 174 |
| 2024-02-29 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 38 |
| 2024-02-28 | $31.10 | $31.13 | $31.10 | $31.13 | $31.13 | 567 |
| 2024-02-27 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 168 |
| 2024-02-26 | $31.13 | $31.13 | $31.13 | $31.13 | $31.06 | 15 |
| 2024-02-23 | $31.13 | $31.14 | $31.13 | $31.14 | $31.08 | 306 |
| 2024-02-22 | $31.16 | $31.16 | $31.16 | $31.16 | $31.10 | 16 |
| 2024-02-21 | $31.15 | $31.15 | $31.15 | $31.15 | $31.08 | 16 |
| 2024-02-20 | $31.07 | $31.07 | $31.07 | $31.07 | $31.01 | 0 |
| 2024-02-16 | $31.00 | $31.10 | $30.98 | $30.98 | $30.92 | 4,805 |
| 2024-02-15 | $30.94 | $30.94 | $30.94 | $30.94 | $30.88 | 40 |
| 2024-02-14 | $30.90 | $30.90 | $30.90 | $30.90 | $30.83 | 40 |
| 2024-02-13 | $30.88 | $30.88 | $30.88 | $30.88 | $30.82 | 250 |
| 2024-02-12 | $31.00 | $31.00 | $31.00 | $31.00 | $30.94 | 0 |
| 2024-02-09 | $31.05 | $31.05 | $31.03 | $31.03 | $30.96 | 102 |
| 2024-02-08 | $30.99 | $30.99 | $30.99 | $30.99 | $30.92 | 1 |
| 2024-02-07 | $31.04 | $31.04 | $31.04 | $31.04 | $30.97 | 42 |
| 2024-02-06 | $31.00 | $31.00 | $31.00 | $31.00 | $30.93 | 3 |
| 2024-02-05 | $31.00 | $31.00 | $30.87 | $30.94 | $30.87 | 683 |
| 2024-02-02 | $30.98 | $30.98 | $30.98 | $30.98 | $30.91 | 3 |
| 2024-02-01 | $31.20 | $31.20 | $31.20 | $31.20 | $31.14 | 23 |
| 2024-01-31 | $31.07 | $31.12 | $31.07 | $31.12 | $31.05 | 131 |
| 2024-01-30 | $31.01 | $31.01 | $31.01 | $31.01 | $30.95 | 104 |
| 2024-01-29 | $31.05 | $31.05 | $31.05 | $31.05 | $30.99 | 132 |
| 2024-01-26 | $31.04 | $31.04 | $31.04 | $31.04 | $30.92 | 1 |
| 2024-01-25 | $31.20 | $31.20 | $31.17 | $31.17 | $31.04 | 205 |
| 2024-01-24 | $31.15 | $31.15 | $31.15 | $31.15 | $31.02 | 2 |
| 2024-01-23 | $31.11 | $31.11 | $31.11 | $31.11 | $30.99 | 2 |
| 2024-01-22 | $30.92 | $30.99 | $30.92 | $30.99 | $30.87 | 401 |
| 2024-01-19 | $30.82 | $30.84 | $30.82 | $30.84 | $30.72 | 1,254 |
| 2024-01-18 | $30.81 | $30.83 | $30.81 | $30.83 | $30.71 | 109 |
| 2024-01-17 | $30.83 | $30.83 | $30.83 | $30.83 | $30.71 | 7 |
| 2024-01-16 | $30.84 | $30.84 | $30.84 | $30.84 | $30.71 | 6 |
| 2024-01-12 | $30.97 | $30.97 | $30.97 | $30.97 | $30.85 | 3 |
| 2024-01-11 | $31.08 | $31.08 | $31.08 | $31.08 | $30.95 | 4 |
| 2024-01-10 | $31.01 | $31.01 | $31.01 | $31.01 | $30.89 | 18 |
| 2024-01-09 | $31.05 | $31.11 | $31.05 | $31.11 | $30.98 | 203 |
| 2024-01-08 | $31.10 | $31.12 | $31.10 | $31.12 | $30.99 | 138 |
| 2024-01-05 | $31.08 | $31.08 | $31.08 | $31.08 | $30.95 | 23 |
| 2024-01-04 | $31.02 | $31.02 | $31.02 | $31.02 | $30.90 | 12 |
| 2024-01-03 | $31.04 | $31.05 | $31.04 | $31.05 | $30.92 | 104 |
| 2024-01-02 | $31.08 | $31.08 | $31.08 | $31.08 | $30.96 | 3 |
| 2023-12-29 | $31.24 | $31.24 | $31.24 | $31.24 | $31.11 | 96 |
| 2023-12-28 | $31.27 | $31.27 | $31.21 | $31.21 | $31.08 | 270 |
| 2023-12-27 | $31.07 | $31.07 | $31.07 | $31.07 | $30.95 | 36 |
| 2023-12-26 | $30.99 | $30.99 | $30.99 | $30.99 | $30.86 | 9 |
| 2023-12-22 | $31.00 | $31.00 | $31.00 | $31.00 | $30.88 | 113 |
| 2023-12-21 | $31.02 | $31.02 | $31.02 | $31.02 | $30.89 | 51 |
| 2023-12-20 | $31.06 | $31.06 | $31.06 | $31.06 | $30.94 | 27 |
| 2023-12-19 | $31.05 | $31.05 | $31.05 | $31.05 | $30.92 | 32 |
| 2023-12-18 | $30.88 | $30.88 | $30.88 | $30.88 | $30.76 | 32 |
| 2023-12-15 | $31.06 | $31.11 | $31.04 | $31.11 | $30.99 | 299 |
| 2023-12-14 | $31.09 | $31.09 | $31.09 | $31.09 | $30.97 | 99 |
| 2023-12-13 | $30.86 | $30.99 | $30.86 | $30.99 | $30.86 | 538 |
| 2023-12-12 | $30.69 | $30.69 | $30.69 | $30.69 | $30.57 | 388 |
| 2023-12-11 | $30.77 | $30.77 | $30.69 | $30.69 | $30.57 | 388 |
| 2023-12-08 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2023-12-07 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 172 |
| 2023-12-06 | $30.70 | $30.74 | $30.70 | $30.74 | $30.74 | 172 |
| 2023-12-05 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 7 |
| 2023-12-04 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 81 |
| 2023-12-01 | $30.89 | $30.96 | $30.89 | $30.96 | $30.96 | 1,520 |
| 2023-11-30 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 18 |
| 2023-11-29 | $30.92 | $30.92 | $30.90 | $30.90 | $30.90 | 321 |
| 2023-11-28 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 1 |
| 2023-11-27 | $30.88 | $30.88 | $30.88 | $30.88 | $30.81 | 21 |
| 2023-11-24 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 31 |
| 2023-11-22 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 31 |
| 2023-11-21 | $31.00 | $31.00 | $30.99 | $30.99 | $30.99 | 1,913 |
| 2023-11-20 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 34 |
| 2023-11-17 | $30.63 | $30.69 | $30.63 | $30.69 | $30.69 | 350 |
| 2023-11-16 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 7 |
| 2023-11-15 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 2 |
| 2023-11-14 | $30.44 | $30.59 | $30.44 | $30.59 | $30.59 | 2,469 |
| 2023-11-13 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 205 |
| 2023-11-10 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 3 |
| 2023-11-09 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 3 |
| 2023-11-08 | $30.34 | $30.35 | $30.34 | $30.35 | $30.35 | 237 |
| 2023-11-07 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 63 |
| 2023-11-06 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 84 |
| 2023-11-03 | $30.29 | $30.34 | $30.29 | $30.34 | $30.34 | 264 |
| 2023-11-02 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 2 |
| 2023-11-01 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 20 |
| 2023-10-31 | $30.16 | $30.21 | $30.16 | $30.21 | $30.21 | 118 |
| 2023-10-30 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 11 |
| 2023-10-27 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 10 |
| 2023-10-26 | $30.24 | $30.24 | $30.24 | $30.24 | $30.18 | 3 |
| 2023-10-25 | $30.22 | $30.22 | $30.22 | $30.22 | $30.16 | 3 |
| 2023-10-24 | $30.23 | $30.23 | $30.23 | $30.23 | $30.17 | 636 |
| 2023-10-23 | $30.26 | $30.27 | $30.23 | $30.25 | $30.18 | 636 |
| 2023-10-20 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 104 |
| 2023-10-19 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 100 |
| 2023-10-18 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 101 |
| 2023-10-17 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 101 |
| 2023-10-16 | $30.15 | $30.16 | $30.15 | $30.16 | $30.16 | 105 |
| 2023-10-13 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 100 |
| 2023-10-12 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 103 |
| 2023-10-11 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 100 |
| 2023-10-10 | $30.23 | $30.27 | $30.23 | $30.27 | $30.27 | 200 |
| 2023-10-09 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 463 |
| 2023-10-06 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 102 |
| 2023-10-05 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 104 |
| 2023-10-04 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 26 |
| 2023-10-03 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 43 |
| 2023-10-02 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 43 |
| 2023-09-29 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 14 |
| 2023-09-28 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1 |
| 2023-09-27 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 228 |
| 2023-09-26 | $30.19 | $30.19 | $30.19 | $30.19 | $30.13 | 228 |
| 2023-09-25 | $30.20 | $30.21 | $30.20 | $30.21 | $30.15 | 116 |
| 2023-09-22 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 100 |
| 2023-09-21 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 51 |
| 2023-09-20 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 51 |
| 2023-09-19 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 171 |
| 2023-09-18 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 103 |
| 2023-09-15 | $30.32 | $30.33 | $30.32 | $30.33 | $30.33 | 157 |
| 2023-09-14 | $30.43 | $30.47 | $30.43 | $30.47 | $30.47 | 225 |
| 2023-09-13 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 5 |
| 2023-09-12 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 21 |
| 2023-09-11 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 3 |
| 2023-09-08 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 262 |
| 2023-09-07 | $30.07 | $30.07 | $29.84 | $30.05 | $30.05 | 333 |
| 2023-09-06 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 3 |
| 2023-09-05 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 6 |
| 2023-09-01 | $30.46 | $30.46 | $30.36 | $30.37 | $30.37 | 837 |
| 2023-08-31 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 19 |
| 2023-08-30 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 10 |
| 2023-08-29 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 40 |
| 2023-08-28 | $30.32 | $30.38 | $30.32 | $30.38 | $30.31 | 432 |
| 2023-08-25 | $30.39 | $30.39 | $30.39 | $30.39 | $30.32 | 6 |
| 2023-08-24 | $30.49 | $30.49 | $30.49 | $30.49 | $30.42 | 1,311 |
| 2023-08-23 | $30.39 | $30.44 | $30.39 | $30.44 | $30.37 | 152 |
| 2023-08-22 | $30.51 | $30.51 | $30.51 | $30.51 | $30.44 | 2 |
| 2023-08-21 | $30.44 | $30.44 | $30.44 | $30.44 | $30.37 | 142 |
| 2023-08-18 | $30.39 | $30.45 | $30.39 | $30.45 | $30.38 | 129 |
| 2023-08-17 | $30.31 | $30.31 | $30.31 | $30.31 | $30.25 | 4 |
| 2023-08-16 | $30.16 | $30.16 | $30.16 | $30.16 | $30.10 | 4 |
| 2023-08-15 | $30.25 | $30.25 | $30.25 | $30.25 | $30.18 | 10 |
| 2023-08-14 | $30.37 | $30.37 | $30.37 | $30.37 | $30.31 | 170 |
| 2023-08-11 | $30.40 | $30.40 | $30.40 | $30.40 | $30.34 | 4 |
| 2023-08-10 | $30.39 | $30.44 | $30.39 | $30.44 | $30.38 | 348 |
| 2023-08-09 | $30.49 | $30.49 | $30.49 | $30.49 | $30.42 | 5 |
| 2023-08-08 | $30.51 | $30.54 | $30.51 | $30.54 | $30.48 | 106 |
| 2023-08-07 | $30.64 | $30.64 | $30.64 | $30.64 | $30.58 | 13 |
| 2023-08-04 | $30.67 | $30.67 | $30.67 | $30.67 | $30.61 | 16 |
| 2023-08-03 | $30.67 | $30.67 | $30.67 | $30.67 | $30.61 | 30 |
| 2023-08-02 | $30.59 | $30.59 | $30.59 | $30.59 | $30.53 | 110 |
| 2023-08-01 | $30.70 | $30.70 | $30.70 | $30.70 | $30.64 | 23 |
| 2023-07-31 | $30.78 | $30.84 | $30.78 | $30.84 | $30.78 | 227 |
| 2023-07-28 | $30.83 | $30.88 | $30.83 | $30.88 | $30.81 | 109 |
| 2023-07-27 | $30.68 | $30.68 | $30.68 | $30.68 | $30.62 | 141 |
| 2023-07-26 | $30.93 | $30.93 | $30.93 | $30.93 | $30.80 | 7 |
| 2023-07-25 | $30.86 | $30.86 | $30.85 | $30.85 | $30.72 | 167 |
| 2023-07-24 | $30.69 | $30.69 | $30.69 | $30.69 | $30.56 | 13 |
| 2023-07-21 | $30.72 | $30.72 | $30.72 | $30.72 | $30.60 | 101 |
| 2023-07-20 | $30.63 | $30.68 | $30.63 | $30.68 | $30.55 | 298 |
| 2023-07-19 | $30.55 | $30.55 | $30.55 | $30.55 | $30.43 | 67 |
| 2023-07-18 | $30.70 | $30.70 | $30.70 | $30.70 | $30.58 | 71 |
| 2023-07-17 | $30.77 | $30.84 | $30.77 | $30.84 | $30.71 | 752 |
| 2023-07-14 | $30.90 | $30.90 | $30.90 | $30.90 | $30.78 | 101 |
| 2023-07-13 | $30.89 | $30.92 | $30.89 | $30.92 | $30.79 | 169 |
| 2023-07-12 | $30.75 | $30.79 | $30.75 | $30.79 | $30.67 | 108 |
| 2023-07-11 | $30.68 | $30.68 | $30.68 | $30.68 | $30.55 | 3 |
| 2023-07-10 | $30.65 | $30.70 | $30.65 | $30.70 | $30.57 | 329 |
| 2023-07-07 | $30.63 | $30.64 | $30.58 | $30.64 | $30.64 | 318 |
| 2023-07-06 | $30.51 | $30.56 | $30.51 | $30.56 | $30.56 | 222 |
| 2023-07-05 | $30.51 | $30.55 | $30.51 | $30.55 | $30.55 | 258 |
| 2023-07-03 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 27 |
| 2023-06-30 | $30.49 | $30.55 | $30.49 | $30.55 | $30.55 | 547 |
| 2023-06-29 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 5 |
| 2023-06-28 | $30.50 | $30.64 | $30.50 | $30.64 | $30.64 | 108 |
| 2023-06-27 | $30.69 | $30.69 | $30.61 | $30.66 | $30.59 | 544 |
| 2023-06-26 | $30.67 | $30.67 | $30.59 | $30.59 | $30.52 | 201 |
| 2023-06-23 | $30.77 | $30.77 | $30.77 | $30.77 | $30.70 | 2 |
| 2023-06-22 | $30.90 | $30.90 | $30.90 | $30.90 | $30.84 | 5 |
| 2023-06-21 | $30.86 | $30.86 | $30.83 | $30.86 | $30.80 | 275 |
| 2023-06-20 | $30.94 | $30.94 | $30.94 | $30.94 | $30.87 | 29 |
| 2023-06-16 | $31.21 | $31.23 | $31.21 | $31.23 | $31.16 | 303 |
| 2023-06-15 | $31.32 | $31.32 | $31.32 | $31.32 | $31.25 | 104 |
| 2023-06-14 | $31.06 | $31.06 | $30.99 | $30.99 | $30.92 | 316 |
| 2023-06-13 | $30.95 | $30.95 | $30.95 | $30.95 | $30.89 | 13 |
| 2023-06-12 | $31.01 | $31.01 | $31.01 | $31.01 | $30.94 | 39 |
| 2023-06-09 | $31.18 | $31.18 | $31.18 | $31.18 | $31.11 | 2 |
| 2023-06-08 | $31.08 | $31.17 | $31.08 | $31.17 | $31.11 | 148 |
| 2023-06-07 | $31.11 | $31.11 | $31.03 | $31.03 | $30.96 | 878 |
| 2023-06-06 | $31.10 | $31.19 | $31.10 | $31.19 | $31.19 | 3,229 |
| 2023-06-05 | $31.06 | $31.14 | $31.06 | $31.14 | $31.14 | 1,100 |
| 2023-06-02 | $31.31 | $31.31 | $31.16 | $31.22 | $31.22 | 465 |
| 2023-06-01 | $31.08 | $31.14 | $31.08 | $31.13 | $31.13 | 955 |
| 2023-05-31 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 105 |
| 2023-05-30 | $31.20 | $31.23 | $31.15 | $31.23 | $31.23 | 561 |
| 2023-05-26 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 316 |
| 2023-05-25 | $31.22 | $31.22 | $31.22 | $31.22 | $31.16 | 50 |
| 2023-05-24 | $31.37 | $31.37 | $31.37 | $31.37 | $31.30 | 2 |
| 2023-05-23 | $31.38 | $31.38 | $31.38 | $31.38 | $31.32 | 35 |
| 2023-05-22 | $31.45 | $31.45 | $31.45 | $31.45 | $31.38 | 2 |
| 2023-05-19 | $31.54 | $31.54 | $31.39 | $31.45 | $31.38 | 737 |
| 2023-05-18 | $31.42 | $31.44 | $31.42 | $31.44 | $31.37 | 366 |
| 2023-05-17 | $31.54 | $31.54 | $31.54 | $31.54 | $31.48 | 1 |
| 2023-05-16 | $31.63 | $31.63 | $31.63 | $31.63 | $31.57 | 1 |
| 2023-05-15 | $31.76 | $31.76 | $31.76 | $31.76 | $31.70 | 644 |
| 2023-05-12 | $31.63 | $31.68 | $31.63 | $31.68 | $31.68 | 644 |
| 2023-05-11 | $31.76 | $31.80 | $31.76 | $31.80 | $31.80 | 108 |
| 2023-05-10 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 0 |
| 2023-05-09 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 34 |
| 2023-05-08 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 34 |
| 2023-05-05 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 134 |
| 2023-05-04 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 5 |
| 2023-05-03 | $31.61 | $31.66 | $31.61 | $31.66 | $31.66 | 159,349 |
| 2023-05-02 | $31.52 | $31.54 | $31.48 | $31.54 | $31.54 | 1,258 |
| 2023-05-01 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 60 |
| 2023-04-28 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 29 |
| 2023-04-27 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1,418 |
| 2023-04-26 | $31.37 | $31.40 | $31.33 | $31.40 | $31.40 | 1,418 |
| 2023-04-25 | $31.46 | $31.53 | $31.46 | $31.53 | $31.46 | 109 |
| 2023-04-24 | $31.63 | $31.63 | $31.63 | $31.63 | $31.56 | 57 |
| 2023-04-21 | $31.70 | $31.76 | $31.70 | $31.71 | $31.64 | 814 |
| 2023-04-20 | $31.75 | $31.75 | $31.75 | $31.75 | $31.69 | 165 |
| 2023-04-19 | $31.69 | $31.69 | $31.69 | $31.69 | $31.62 | 20 |
| 2023-04-18 | $31.67 | $31.67 | $31.67 | $31.67 | $31.60 | 122 |
| 2023-04-17 | $31.64 | $31.64 | $31.64 | $31.64 | $31.57 | 43 |
| 2023-04-14 | $31.68 | $31.68 | $31.64 | $31.66 | $31.66 | 1,501 |
| 2023-04-13 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 11 |
| 2023-04-12 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 7 |
| 2023-04-11 | $31.53 | $31.58 | $31.47 | $31.58 | $31.58 | 6,835 |
| 2023-04-10 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 775 |
| 2023-04-06 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 105 |
| 2023-04-05 | $31.66 | $31.77 | $31.53 | $31.69 | $31.69 | 13,370 |
| 2023-04-04 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 143 |
| 2023-04-03 | $31.60 | $31.82 | $31.60 | $31.66 | $31.66 | 1,232 |
| 2023-03-31 | $31.76 | $31.76 | $31.62 | $31.68 | $31.68 | 2,426 |
| 2023-03-30 | $31.61 | $31.61 | $31.60 | $31.60 | $31.60 | 1,477 |
| 2023-03-29 | $31.57 | $31.57 | $31.55 | $31.56 | $31.56 | 930 |
| 2023-03-28 | $31.64 | $31.64 | $31.60 | $31.60 | $31.54 | 1,301 |
| 2023-03-27 | $31.58 | $31.60 | $31.57 | $31.60 | $31.60 | 1,109 |
| 2023-03-24 | $31.85 | $31.85 | $31.77 | $31.77 | $31.77 | 116 |
| 2023-03-23 | $32.03 | $32.03 | $31.98 | $31.98 | $31.98 | 153 |
| 2023-03-22 | $31.63 | $31.80 | $31.63 | $31.80 | $31.80 | 944 |
| 2023-03-21 | $31.64 | $31.71 | $31.64 | $31.64 | $31.64 | 217 |
| 2023-03-20 | $31.52 | $31.57 | $31.52 | $31.57 | $31.57 | 112 |
| 2023-03-17 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 2 |
| 2023-03-16 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 37 |
| 2023-03-15 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 37 |
| 2023-03-14 | $31.83 | $31.87 | $31.83 | $31.87 | $31.87 | 243 |
| 2023-03-13 | $31.83 | $31.99 | $31.83 | $31.99 | $31.99 | 577 |
| 2023-03-10 | $31.45 | $31.45 | $31.41 | $31.41 | $31.41 | 410 |
| 2023-03-09 | $31.30 | $31.30 | $31.29 | $31.29 | $31.29 | 548 |
| 2023-03-08 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 9 |
| 2023-03-07 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 48 |
| 2023-03-06 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 101 |
| 2023-03-03 | $31.39 | $31.46 | $31.39 | $31.46 | $31.46 | 2,226 |
| 2023-03-02 | $31.41 | $31.45 | $31.41 | $31.45 | $31.45 | 334 |
| 2023-03-01 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 67 |
| 2023-02-28 | $31.36 | $31.36 | $31.32 | $31.32 | $31.32 | 381 |
| 2023-02-27 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 13 |
| 2023-02-24 | $31.15 | $31.15 | $31.09 | $31.09 | $31.09 | 255 |
| 2023-02-23 | $31.42 | $31.42 | $31.42 | $31.42 | $31.36 | 96 |
| 2023-02-22 | $31.51 | $31.51 | $31.51 | $31.51 | $31.44 | 29 |
| 2023-02-21 | $31.55 | $31.55 | $31.49 | $31.55 | $31.48 | 2,702 |
| 2023-02-17 | $31.57 | $31.57 | $31.57 | $31.57 | $31.50 | 300 |
| 2023-02-16 | $31.51 | $31.62 | $31.51 | $31.62 | $31.56 | 124 |
| 2023-02-15 | $31.56 | $31.60 | $31.56 | $31.60 | $31.54 | 203 |
| 2023-02-14 | $31.77 | $31.77 | $31.77 | $31.77 | $31.70 | 1 |
| 2023-02-13 | $31.71 | $31.71 | $31.71 | $31.71 | $31.64 | 121 |
| 2023-02-10 | $31.26 | $31.66 | $31.26 | $31.62 | $31.55 | 214 |
| 2023-02-09 | $31.98 | $31.98 | $31.98 | $31.98 | $31.91 | 52 |
| 2023-02-08 | $32.34 | $32.34 | $32.34 | $32.34 | $32.27 | 19 |
| 2023-02-07 | $32.16 | $32.27 | $32.16 | $32.27 | $32.20 | 149 |
| 2023-02-06 | $31.62 | $32.05 | $31.62 | $32.05 | $31.98 | 1,090 |
| 2023-02-03 | $31.99 | $32.00 | $30.32 | $31.81 | $31.74 | 1,590 |
| 2023-02-02 | $32.36 | $32.36 | $32.36 | $32.36 | $32.29 | 23 |
| 2023-02-01 | $31.90 | $31.98 | $31.87 | $31.98 | $31.91 | 713 |
| 2023-01-31 | $31.95 | $32.09 | $31.94 | $32.09 | $32.02 | 1,848 |
| 2023-01-30 | $32.13 | $32.73 | $32.13 | $32.29 | $32.22 | 391 |
| 2023-01-27 | $32.11 | $32.59 | $32.11 | $32.59 | $32.52 | 216 |
| 2023-01-26 | $32.50 | $32.50 | $32.50 | $32.50 | $32.37 | 77 |
| 2023-01-25 | $32.50 | $32.50 | $32.50 | $32.50 | $32.37 | 289 |
| 2023-01-24 | $32.68 | $32.68 | $32.68 | $32.68 | $32.54 | 17 |
| 2023-01-23 | $32.09 | $32.68 | $31.79 | $32.68 | $32.54 | 2,152 |
| 2023-01-20 | $32.04 | $32.73 | $32.00 | $32.73 | $32.59 | 783 |
| 2023-01-19 | $32.14 | $32.14 | $32.14 | $32.14 | $32.01 | 168 |
| 2023-01-18 | $32.10 | $32.69 | $32.10 | $32.69 | $32.56 | 452 |
| 2023-01-17 | $32.09 | $32.29 | $31.95 | $32.29 | $32.16 | 966 |
| 2023-01-13 | $32.20 | $32.42 | $32.20 | $32.42 | $32.29 | 2,615 |
| 2023-01-12 | $32.23 | $32.23 | $31.96 | $32.23 | $32.10 | 1,668 |
| 2023-01-11 | $31.60 | $31.60 | $31.52 | $31.52 | $31.40 | 47,160 |
| 2023-01-10 | $31.33 | $31.33 | $31.33 | $31.33 | $31.20 | 111 |
| 2023-01-09 | $32.72 | $32.72 | $30.79 | $32.06 | $31.93 | 970 |
| 2023-01-06 | $31.83 | $31.83 | $31.00 | $31.35 | $31.22 | 1,718 |
| 2023-01-05 | $31.52 | $31.83 | $31.52 | $31.83 | $31.70 | 201 |
| 2023-01-04 | $31.50 | $31.50 | $31.32 | $31.32 | $31.19 | 642 |
| 2023-01-03 | $30.97 | $30.97 | $30.97 | $30.97 | $30.84 | 69 |
| 2022-12-30 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 81 |
| 2022-12-29 | $31.15 | $31.46 | $31.13 | $31.22 | $31.22 | 1,208 |
| 2022-12-28 | $31.00 | $31.18 | $30.44 | $30.74 | $30.74 | 3,930 |
| 2022-12-27 | $31.17 | $31.17 | $31.00 | $31.00 | $30.94 | 145 |
| 2022-12-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.94 | 477 |
| 2022-12-22 | $30.61 | $31.00 | $30.61 | $31.00 | $30.94 | 214 |
| 2022-12-21 | $31.00 | $31.00 | $30.50 | $31.00 | $30.94 | 617 |
| 2022-12-20 | $31.00 | $31.00 | $31.00 | $31.00 | $30.94 | 33 |
| 2022-12-19 | $31.04 | $31.04 | $31.04 | $31.04 | $30.98 | 75 |
| 2022-12-16 | $31.00 | $31.00 | $31.00 | $31.00 | $30.94 | 68 |
| 2022-12-15 | $31.09 | $31.09 | $31.09 | $31.09 | $31.03 | 6 |
| 2022-12-14 | $31.66 | $31.66 | $31.26 | $31.29 | $31.23 | 738 |
| 2022-12-13 | $31.14 | $31.38 | $31.13 | $31.38 | $31.32 | 860 |
| 2022-12-12 | $31.70 | $31.70 | $30.73 | $30.92 | $30.85 | 2,254 |
| 2022-12-09 | $30.50 | $31.05 | $30.50 | $31.02 | $30.96 | 1,187 |
| 2022-12-08 | $31.20 | $31.40 | $31.20 | $31.40 | $31.34 | 271 |
| 2022-12-07 | $31.33 | $31.33 | $31.20 | $31.20 | $31.13 | 169 |
| 2022-12-06 | $32.55 | $32.68 | $31.19 | $31.19 | $31.13 | 1,760 |
| 2022-12-05 | $31.90 | $32.11 | $31.14 | $31.14 | $31.07 | 1,362 |
| 2022-12-02 | $30.83 | $31.00 | $30.83 | $31.00 | $30.94 | 608 |
| 2022-12-01 | $30.78 | $31.00 | $30.78 | $31.00 | $30.93 | 386 |
| 2022-11-30 | $30.67 | $30.67 | $30.67 | $30.67 | $30.60 | 59 |
| 2022-11-29 | $30.06 | $30.33 | $30.00 | $30.33 | $30.27 | 4,429 |
| 2022-11-28 | $30.22 | $30.39 | $30.21 | $30.21 | $30.15 | 259 |
| 2022-11-25 | $30.65 | $30.65 | $30.50 | $30.50 | $30.38 | 916 |
| 2022-11-23 | $30.51 | $30.80 | $30.51 | $30.80 | $30.67 | 118 |
| 2022-11-22 | $30.93 | $30.93 | $30.93 | $30.93 | $30.80 | 19 |
| 2022-11-21 | $30.49 | $30.61 | $30.27 | $30.61 | $30.48 | 818 |
| 2022-11-18 | $30.71 | $30.71 | $30.38 | $30.38 | $30.25 | 412 |
| 2022-11-17 | $30.46 | $30.79 | $30.46 | $30.79 | $30.66 | 160 |
| 2022-11-16 | $30.77 | $31.02 | $30.34 | $31.02 | $30.89 | 1,875 |
| 2022-11-15 | $30.93 | $31.64 | $30.50 | $31.03 | $30.90 | 10,336 |
| 2022-11-14 | $31.00 | $31.17 | $31.00 | $31.17 | $31.04 | 684 |
| 2022-11-11 | $30.93 | $30.93 | $30.67 | $30.71 | $30.59 | 449 |
| 2022-11-10 | $30.38 | $30.63 | $28.52 | $30.29 | $30.17 | 4,019 |
| 2022-11-09 | $30.33 | $30.33 | $30.10 | $30.10 | $29.97 | 233 |
| 2022-11-08 | $30.32 | $30.44 | $30.11 | $30.44 | $30.31 | 2,637 |
| 2022-11-07 | $30.43 | $30.54 | $30.04 | $30.16 | $30.04 | 1,691 |
| 2022-11-04 | $30.44 | $31.21 | $30.23 | $30.63 | $30.63 | 2,432 |
| 2022-11-03 | $29.96 | $29.96 | $29.74 | $29.92 | $29.92 | 1,029 |
| 2022-11-02 | $30.17 | $30.96 | $30.17 | $30.29 | $30.29 | 2,395 |
| 2022-11-01 | $30.35 | $31.00 | $30.13 | $30.32 | $30.32 | 2,746 |
| 2022-10-31 | $30.10 | $30.13 | $30.10 | $30.13 | $30.13 | 268 |
| 2022-10-28 | $30.23 | $30.23 | $30.17 | $30.17 | $30.17 | 285 |
| 2022-10-27 | $30.43 | $30.43 | $30.27 | $30.27 | $30.27 | 131 |
| 2022-10-26 | $30.47 | $30.48 | $30.47 | $30.48 | $30.42 | 661 |
| 2022-10-25 | $30.33 | $30.33 | $30.25 | $30.28 | $30.21 | 739 |
| 2022-10-24 | $30.29 | $30.86 | $30.29 | $30.30 | $30.24 | 642 |
| 2022-10-21 | $30.36 | $30.36 | $30.36 | $30.36 | $30.29 | 85 |
| 2022-10-20 | $30.16 | $30.48 | $30.12 | $30.48 | $30.41 | 1,972 |
| 2022-10-19 | $30.32 | $30.44 | $30.32 | $30.44 | $30.44 | 157 |
| 2022-10-18 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 33 |
| 2022-10-17 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 143 |
| 2022-10-14 | $30.20 | $30.43 | $30.18 | $30.43 | $30.43 | 14,441 |
| 2022-10-13 | $30.31 | $30.65 | $30.31 | $30.43 | $30.43 | 3,362 |
| 2022-10-12 | $30.51 | $30.59 | $29.65 | $30.59 | $30.59 | 288 |
| 2022-10-11 | $30.56 | $30.56 | $30.30 | $30.33 | $30.33 | 737 |
| 2022-10-10 | $30.61 | $30.61 | $30.39 | $30.39 | $30.39 | 386 |
| 2022-10-07 | $30.86 | $30.86 | $27.77 | $30.14 | $30.14 | 5,541 |
| 2022-10-06 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 190 |
| 2022-10-05 | $30.93 | $30.93 | $30.16 | $30.50 | $30.50 | 295 |
| 2022-10-04 | $30.08 | $30.98 | $30.08 | $30.98 | $30.98 | 716 |
| 2022-10-03 | $30.50 | $30.50 | $30.37 | $30.37 | $30.37 | 730 |
| 2022-09-30 | $30.62 | $30.62 | $30.30 | $30.50 | $30.50 | 1,599 |
| 2022-09-29 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 40 |
| 2022-09-28 | $30.34 | $30.55 | $30.10 | $30.55 | $30.55 | 1,536 |
| 2022-09-27 | $30.55 | $30.65 | $30.44 | $30.65 | $30.58 | 991 |
| 2022-09-26 | $30.59 | $30.60 | $30.16 | $30.41 | $30.35 | 8,266 |
| 2022-09-23 | $30.83 | $30.83 | $29.22 | $30.50 | $30.50 | 11,027 |
| 2022-09-22 | $31.02 | $31.19 | $30.90 | $30.99 | $30.99 | 6,833 |
| 2022-09-21 | $31.08 | $31.10 | $30.55 | $30.95 | $30.95 | 14,784 |
| 2022-09-20 | $31.26 | $31.90 | $30.26 | $31.36 | $31.36 | 25,037 |
| 2022-09-19 | $31.20 | $31.20 | $30.46 | $31.12 | $31.12 | 5,752 |
| 2022-09-16 | $31.15 | $31.15 | $30.41 | $31.15 | $31.15 | 6,194 |
| 2022-09-15 | $31.36 | $31.36 | $30.40 | $31.22 | $31.22 | 2,321 |
| 2022-09-14 | $31.37 | $31.37 | $30.51 | $31.05 | $31.05 | 1,934 |
| 2022-09-13 | $31.55 | $31.55 | $31.47 | $31.47 | $31.47 | 386 |
| 2022-09-12 | $31.97 | $32.12 | $31.97 | $32.12 | $32.12 | 671 |
| 2022-09-09 | $31.64 | $32.02 | $31.49 | $31.55 | $31.55 | 12,179 |
| 2022-09-08 | $31.81 | $32.03 | $31.63 | $31.63 | $31.63 | 569 |
| 2022-09-07 | $31.51 | $31.61 | $31.51 | $31.61 | $31.61 | 918 |
| 2022-09-06 | $31.61 | $32.18 | $31.56 | $31.92 | $31.92 | 5,383 |
| 2022-09-02 | $31.60 | $32.07 | $31.60 | $31.67 | $31.67 | 3,750 |
| 2022-09-01 | $32.22 | $32.50 | $31.40 | $31.59 | $31.59 | 11,575 |
| 2022-08-31 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 46 |
| 2022-08-30 | $31.73 | $31.87 | $31.73 | $31.73 | $31.73 | 540 |
| 2022-08-29 | $31.68 | $31.82 | $31.68 | $31.82 | $31.82 | 290 |
| 2022-08-26 | $31.89 | $31.89 | $31.89 | $31.89 | $31.83 | 108 |
| 2022-08-25 | $31.85 | $31.85 | $31.71 | $31.71 | $31.65 | 262 |
| 2022-08-24 | $31.94 | $31.94 | $31.75 | $31.75 | $31.69 | 878 |
| 2022-08-23 | $32.20 | $32.20 | $31.43 | $31.75 | $31.69 | 13,452 |
| 2022-08-22 | $31.93 | $32.70 | $31.50 | $31.78 | $31.72 | 20,439 |
| 2022-08-19 | $32.11 | $32.28 | $31.93 | $32.00 | $31.94 | 5,553 |
| 2022-08-18 | $32.05 | $32.60 | $31.95 | $32.20 | $32.13 | 6,666 |
| 2022-08-17 | $32.59 | $32.59 | $32.00 | $32.05 | $31.99 | 4,019 |
| 2022-08-16 | $32.12 | $32.43 | $32.12 | $32.43 | $32.36 | 202 |
| 2022-08-15 | $32.19 | $32.19 | $32.05 | $32.05 | $31.99 | 155 |
| 2022-08-12 | $32.25 | $32.25 | $31.75 | $31.94 | $31.88 | 327 |
| 2022-08-11 | $32.12 | $32.12 | $32.12 | $32.12 | $32.05 | 10 |
| 2022-08-10 | $32.35 | $32.49 | $32.17 | $32.49 | $32.42 | 3,269 |
| 2022-08-09 | $32.16 | $32.79 | $32.13 | $32.13 | $32.06 | 1,654 |
| 2022-08-08 | $32.18 | $32.18 | $31.96 | $32.08 | $32.02 | 327 |
| 2022-08-05 | $32.59 | $32.85 | $32.14 | $32.50 | $32.43 | 2,706 |
| 2022-08-04 | $32.60 | $33.10 | $31.89 | $32.20 | $32.14 | 14,103 |
| 2022-08-03 | $32.12 | $32.91 | $31.70 | $32.32 | $32.26 | 11,406 |
| 2022-08-02 | $32.07 | $32.07 | $31.53 | $31.90 | $31.83 | 727 |
| 2022-08-01 | $32.02 | $32.02 | $31.86 | $31.86 | $31.80 | 498 |
| 2022-07-29 | $32.11 | $32.49 | $32.01 | $32.49 | $32.42 | 513 |
| 2022-07-28 | $32.43 | $32.85 | $31.25 | $31.94 | $31.87 | 5,317 |
| 2022-07-27 | $32.06 | $32.57 | $31.69 | $32.57 | $32.50 | 2,535 |
| 2022-07-26 | $32.16 | $32.75 | $31.57 | $31.69 | $31.56 | 4,903 |
| 2022-07-25 | $32.55 | $32.55 | $32.14 | $32.37 | $32.24 | 1,199 |
| 2022-07-22 | $32.32 | $32.32 | $32.32 | $32.32 | $32.19 | 101 |
| 2022-07-21 | $32.12 | $33.11 | $32.06 | $32.06 | $31.93 | 1,258 |
| 2022-07-20 | $32.14 | $32.14 | $31.64 | $31.64 | $31.51 | 1,901 |
| 2022-07-19 | $32.18 | $32.18 | $32.18 | $32.18 | $32.05 | 853 |
| 2022-07-18 | $32.05 | $32.55 | $31.63 | $31.78 | $31.65 | 3,747 |
| 2022-07-15 | $32.02 | $32.72 | $31.02 | $32.03 | $31.90 | 8,074 |
| 2022-07-14 | $32.04 | $32.14 | $32.04 | $32.14 | $32.01 | 117 |
| 2022-07-13 | $32.97 | $32.97 | $32.31 | $32.31 | $32.18 | 489 |
| 2022-07-12 | $32.12 | $32.12 | $31.95 | $32.00 | $31.87 | 778 |
| 2022-07-11 | $32.43 | $32.43 | $32.41 | $32.41 | $32.28 | 379 |
| 2022-07-08 | $32.30 | $32.44 | $32.30 | $32.44 | $32.31 | 118 |
| 2022-07-07 | $32.22 | $32.25 | $32.22 | $32.25 | $32.12 | 294 |
| 2022-07-06 | $32.38 | $32.38 | $32.38 | $32.38 | $32.25 | 8 |
| 2022-07-05 | $32.16 | $32.32 | $32.16 | $32.32 | $32.19 | 258 |
| 2022-07-01 | $32.22 | $32.60 | $32.22 | $32.60 | $32.47 | 208 |
| 2022-06-30 | $32.57 | $32.57 | $32.57 | $32.57 | $32.44 | 70 |
| 2022-06-29 | $32.55 | $32.55 | $32.36 | $32.36 | $32.23 | 939 |
| 2022-06-28 | $32.25 | $32.55 | $32.07 | $32.55 | $32.42 | 243 |
| 2022-06-27 | $32.42 | $33.03 | $32.42 | $32.57 | $32.37 | 285 |
| 2022-06-24 | $32.17 | $32.17 | $32.14 | $32.17 | $31.98 | 893 |
| 2022-06-23 | $32.10 | $32.38 | $32.10 | $32.38 | $32.19 | 732 |
| 2022-06-22 | $32.41 | $32.41 | $32.39 | $32.39 | $32.20 | 183 |
| 2022-06-21 | $32.60 | $32.72 | $32.60 | $32.72 | $32.52 | 162 |
| 2022-06-17 | $31.86 | $31.86 | $31.86 | $31.86 | $31.67 | 668 |
| 2022-06-16 | $32.25 | $32.25 | $32.19 | $32.19 | $31.99 | 288 |
| 2022-06-15 | $31.85 | $31.85 | $31.85 | $31.85 | $31.66 | 96 |
| 2022-06-14 | $31.86 | $32.15 | $31.86 | $32.09 | $31.90 | 3,836 |
| 2022-06-13 | $32.00 | $32.39 | $31.75 | $32.39 | $32.20 | 975 |
| 2022-06-10 | $32.20 | $32.29 | $32.20 | $32.29 | $32.10 | 163 |
| 2022-06-09 | $32.36 | $32.38 | $32.27 | $32.27 | $32.07 | 352 |
| 2022-06-08 | $32.38 | $32.67 | $32.35 | $32.55 | $32.36 | 712 |
| 2022-06-07 | $32.45 | $32.84 | $32.45 | $32.59 | $32.40 | 614 |
| 2022-06-06 | $32.02 | $32.28 | $32.02 | $32.25 | $32.06 | 3,676 |
| 2022-06-03 | $32.38 | $32.38 | $32.38 | $32.38 | $32.19 | 2 |
| 2022-06-02 | $32.32 | $32.32 | $32.32 | $32.32 | $32.13 | 173 |
| 2022-06-01 | $32.36 | $32.44 | $32.36 | $32.36 | $32.17 | 2,148 |
| 2022-05-31 | $32.60 | $32.60 | $32.14 | $32.14 | $31.94 | 287 |
| 2022-05-27 | $32.82 | $32.82 | $32.09 | $32.51 | $32.31 | 2,418 |
| 2022-05-26 | $32.13 | $32.13 | $32.04 | $32.04 | $31.84 | 464 |
| 2022-05-25 | $32.46 | $32.64 | $32.11 | $32.53 | $32.27 | 2,961 |
| 2022-05-24 | $31.96 | $31.96 | $31.96 | $31.96 | $31.70 | 121 |
| 2022-05-23 | $32.52 | $32.52 | $32.52 | $32.52 | $32.26 | 390 |
| 2022-05-20 | $32.54 | $32.54 | $32.19 | $32.50 | $32.24 | 1,728 |
| 2022-05-19 | $32.20 | $32.20 | $32.20 | $32.20 | $31.94 | 105 |
| 2022-05-18 | $32.14 | $32.14 | $31.79 | $31.79 | $31.54 | 3,975 |
| 2022-05-17 | $31.68 | $31.94 | $31.68 | $31.94 | $31.68 | 203 |
| 2022-05-16 | $31.80 | $31.80 | $31.47 | $31.71 | $31.46 | 2,693 |
| 2022-05-13 | $31.85 | $31.93 | $31.63 | $31.63 | $31.37 | 4,968 |
| 2022-05-12 | $31.92 | $31.92 | $31.50 | $31.50 | $31.25 | 259 |
| 2022-05-11 | $32.29 | $32.48 | $32.01 | $32.23 | $31.97 | 5,412 |
| 2022-05-10 | $32.18 | $32.27 | $32.18 | $32.27 | $32.01 | 381 |
| 2022-05-09 | $32.21 | $33.40 | $31.60 | $31.60 | $31.35 | 6,296 |
| 2022-05-06 | $32.18 | $32.18 | $31.72 | $32.18 | $31.92 | 1,208 |
| 2022-05-05 | $32.42 | $32.42 | $32.35 | $32.35 | $32.09 | 223 |
| 2022-05-04 | $32.41 | $32.50 | $32.41 | $32.50 | $32.24 | 812 |
| 2022-05-03 | $32.42 | $32.42 | $32.42 | $32.42 | $32.16 | 98 |
| 2022-05-02 | $32.36 | $32.53 | $32.31 | $32.35 | $32.09 | 2,275 |
| 2022-04-29 | $32.40 | $32.72 | $32.31 | $32.52 | $32.25 | 3,355 |
| 2022-04-28 | $32.55 | $32.72 | $32.31 | $32.39 | $32.13 | 10,385 |
| 2022-04-27 | $32.79 | $32.79 | $32.75 | $32.78 | $32.51 | 885 |
| 2022-04-26 | $32.81 | $32.85 | $32.81 | $32.85 | $32.52 | 497 |
| 2022-04-25 | $33.00 | $33.00 | $32.84 | $32.85 | $32.52 | 3,927 |
| 2022-04-22 | $33.30 | $33.39 | $33.17 | $33.39 | $33.05 | 1,185 |
| 2022-04-21 | $33.57 | $33.58 | $33.21 | $33.40 | $33.07 | 380 |
| 2022-04-20 | $33.68 | $33.68 | $33.52 | $33.52 | $33.19 | 3,041 |
| 2022-04-19 | $33.81 | $34.12 | $33.77 | $33.77 | $33.43 | 296 |
| 2022-04-18 | $33.93 | $33.93 | $33.85 | $33.85 | $33.51 | 314 |
| 2022-04-14 | $34.23 | $34.55 | $33.69 | $34.26 | $33.92 | 3,946 |
| 2022-04-13 | $34.10 | $35.13 | $34.10 | $34.10 | $33.76 | 12,766 |
| 2022-04-12 | $33.87 | $34.91 | $33.87 | $33.97 | $33.63 | 8,306 |
| 2022-04-11 | $34.25 | $34.62 | $34.10 | $34.10 | $33.76 | 1,790 |
| 2022-04-08 | $34.63 | $34.63 | $33.90 | $33.91 | $33.57 | 1,854 |
| 2022-04-07 | $33.93 | $34.45 | $33.93 | $33.99 | $33.65 | 2,687 |
| 2022-04-06 | $33.74 | $33.95 | $33.74 | $33.91 | $33.57 | 3,287 |
| 2022-04-05 | $33.95 | $33.95 | $33.82 | $33.82 | $33.48 | 2,782 |
| 2022-04-04 | $33.88 | $33.95 | $33.88 | $33.91 | $33.57 | 704 |
| 2022-04-01 | $33.69 | $33.88 | $33.68 | $33.83 | $33.49 | 3,020 |
| 2022-03-31 | $33.68 | $33.82 | $33.68 | $33.82 | $33.48 | 215 |
| 2022-03-30 | $34.20 | $34.50 | $33.71 | $33.82 | $33.48 | 1,424 |
| 2022-03-29 | $34.14 | $34.20 | $33.88 | $33.88 | $33.54 | 2,483 |
| 2022-03-28 | $35.13 | $35.13 | $33.89 | $33.89 | $33.48 | 1,408 |
| 2022-03-25 | $34.25 | $34.25 | $34.10 | $34.17 | $33.76 | 389 |
| 2022-03-24 | $34.13 | $34.13 | $33.75 | $34.13 | $33.72 | 664 |
| 2022-03-23 | $34.16 | $34.16 | $34.04 | $34.04 | $33.63 | 1,005 |
| 2022-03-22 | $34.29 | $34.30 | $34.01 | $34.01 | $33.60 | 3,730 |
| 2022-03-21 | $34.32 | $35.11 | $34.09 | $34.09 | $33.68 | 6,268 |
| 2022-03-18 | $34.09 | $34.13 | $34.09 | $34.11 | $33.70 | 2,011 |
| 2022-03-17 | $34.49 | $34.49 | $33.92 | $34.18 | $33.77 | 726 |
| 2022-03-16 | $34.13 | $34.53 | $33.81 | $34.19 | $33.78 | 1,803 |
| 2022-03-15 | $33.80 | $33.80 | $33.80 | $33.80 | $33.40 | 53 |
| 2022-03-14 | $33.75 | $33.85 | $33.75 | $33.85 | $33.44 | 293 |
| 2022-03-11 | $34.10 | $34.10 | $34.00 | $34.00 | $33.59 | 864 |
| 2022-03-10 | $34.08 | $34.10 | $34.01 | $34.10 | $33.69 | 852 |
| 2022-03-09 | $34.16 | $34.16 | $34.00 | $34.10 | $33.69 | 13,095 |
| 2022-03-08 | $34.39 | $34.41 | $34.10 | $34.10 | $33.69 | 1,118 |
| 2022-03-07 | $34.41 | $34.41 | $34.41 | $34.41 | $34.00 | 143 |
| 2022-03-04 | $34.28 | $34.53 | $34.28 | $34.53 | $34.12 | 238 |
| 2022-03-03 | $33.57 | $34.16 | $33.57 | $34.16 | $33.75 | 420 |
| 2022-03-02 | $34.25 | $34.25 | $34.08 | $34.08 | $33.67 | 533 |
| 2022-03-01 | $34.25 | $34.26 | $34.25 | $34.25 | $33.84 | 525 |
| 2022-02-28 | $34.28 | $34.28 | $34.28 | $34.28 | $33.87 | 43 |
| 2022-02-25 | $34.37 | $34.37 | $34.37 | $34.37 | $33.95 | 34 |
| 2022-02-24 | $33.64 | $34.20 | $33.64 | $34.20 | $33.79 | 1,473 |
| 2022-02-23 | $34.03 | $34.20 | $34.01 | $34.20 | $33.72 | 6,517 |
| 2022-02-22 | $33.93 | $33.93 | $33.93 | $33.93 | $33.46 | 64 |
| 2022-02-18 | $34.04 | $34.40 | $34.00 | $34.24 | $33.76 | 12,751 |
| 2022-02-17 | $34.79 | $34.79 | $34.17 | $34.17 | $33.69 | 511 |
| 2022-02-16 | $33.95 | $34.24 | $33.95 | $34.24 | $33.76 | 6,394 |
| 2022-02-15 | $34.02 | $34.13 | $33.79 | $34.13 | $33.65 | 5,823 |
| 2022-02-14 | $34.20 | $34.40 | $34.12 | $34.12 | $33.65 | 4,869 |
| 2022-02-11 | $34.46 | $34.46 | $34.42 | $34.42 | $33.94 | 558 |
| 2022-02-10 | $34.49 | $34.50 | $33.97 | $33.97 | $33.49 | 1,692 |
| 2022-02-09 | $33.96 | $33.96 | $33.96 | $33.96 | $33.49 | 432 |
| 2022-02-08 | $33.96 | $34.47 | $33.96 | $33.96 | $33.49 | 762 |
| 2022-02-07 | $33.76 | $34.44 | $33.76 | $33.97 | $33.49 | 583 |
| 2022-02-04 | $34.22 | $34.22 | $34.22 | $34.22 | $33.75 | 2,594 |
| 2022-02-03 | $34.49 | $34.50 | $34.23 | $34.23 | $33.75 | 2,594 |
| 2022-02-02 | $34.45 | $34.45 | $34.10 | $34.10 | $33.62 | 551 |
| 2022-02-01 | $34.25 | $34.50 | $34.25 | $34.25 | $33.77 | 1,104 |
| 2022-01-31 | $33.76 | $34.49 | $33.76 | $34.25 | $33.77 | 839 |
| 2022-01-28 | $33.94 | $33.94 | $33.94 | $33.94 | $33.47 | 71 |
| 2022-01-27 | $34.07 | $34.07 | $34.07 | $34.07 | $33.60 | 21 |
| 2022-01-26 | $34.36 | $34.36 | $34.36 | $34.36 | $33.81 | 219 |
| 2022-01-25 | $34.53 | $35.08 | $34.53 | $34.67 | $34.11 | 3,398 |
| 2022-01-24 | $34.51 | $34.74 | $33.76 | $34.54 | $33.98 | 1,158 |
| 2022-01-21 | $34.32 | $34.32 | $34.32 | $34.32 | $33.77 | 2 |
| 2022-01-20 | $33.87 | $33.87 | $33.87 | $33.87 | $33.33 | 89 |
| 2022-01-19 | $34.51 | $34.51 | $34.17 | $34.17 | $33.63 | 391 |
| 2022-01-18 | $34.50 | $34.50 | $34.12 | $34.27 | $33.72 | 1,009 |
| 2022-01-14 | $35.12 | $35.31 | $34.70 | $34.70 | $34.15 | 12,739 |
| 2022-01-13 | $33.74 | $34.37 | $33.74 | $34.25 | $33.70 | 550 |
| 2022-01-12 | $34.00 | $34.28 | $33.67 | $34.15 | $33.61 | 4,421 |
| 2022-01-11 | $34.26 | $34.29 | $34.01 | $34.01 | $33.47 | 7,969 |
| 2022-01-10 | $33.95 | $33.97 | $33.82 | $33.94 | $33.40 | 1,290 |
| 2022-01-07 | $33.97 | $33.97 | $33.97 | $33.97 | $33.43 | 20 |
| 2022-01-06 | $34.24 | $34.24 | $34.24 | $34.24 | $33.69 | 138 |
| 2022-01-05 | $34.03 | $34.03 | $34.03 | $34.03 | $33.49 | 518 |
| 2022-01-04 | $33.98 | $34.05 | $33.95 | $34.02 | $33.48 | 518 |
| 2022-01-03 | $34.16 | $34.16 | $34.05 | $34.05 | $33.50 | 571 |
| 2021-12-31 | $34.27 | $34.27 | $34.04 | $34.04 | $33.50 | 1,024 |
| 2021-12-30 | $33.95 | $34.02 | $33.95 | $34.02 | $33.48 | 341 |
| 2021-12-29 | $33.95 | $33.95 | $33.95 | $33.95 | $33.41 | 107 |
| 2021-12-28 | $35.35 | $35.35 | $35.35 | $35.35 | $33.22 | 696 |
| 2021-12-27 | $35.32 | $35.33 | $35.32 | $35.33 | $33.20 | 1,206 |
| 2021-12-23 | $35.30 | $35.30 | $35.30 | $35.30 | $33.17 | 1,198 |
| 2021-12-22 | $35.31 | $35.35 | $35.18 | $35.18 | $33.06 | 2,147 |
| 2021-12-21 | $35.31 | $35.38 | $35.31 | $35.38 | $33.25 | 201 |
| 2021-12-20 | $35.49 | $35.49 | $35.47 | $35.47 | $33.34 | 103 |
| 2021-12-17 | $35.43 | $35.43 | $35.43 | $35.43 | $33.30 | 85 |
| 2021-12-16 | $35.42 | $35.42 | $35.42 | $35.42 | $33.29 | 110 |
| 2021-12-15 | $35.58 | $35.58 | $35.44 | $35.44 | $33.30 | 110 |
| 2021-12-14 | $35.26 | $35.31 | $35.26 | $35.30 | $33.17 | 2,327 |
| 2021-12-13 | $35.43 | $35.43 | $35.43 | $35.43 | $33.30 | 2 |
| 2021-12-10 | $35.28 | $35.28 | $35.28 | $35.28 | $33.15 | 29 |
| 2021-12-09 | $35.30 | $35.30 | $35.30 | $35.30 | $33.17 | 4 |
| 2021-12-08 | $35.46 | $35.46 | $35.46 | $35.46 | $33.32 | 1 |
| 2021-12-07 | $35.43 | $35.43 | $35.43 | $35.43 | $33.30 | 12 |
| 2021-12-06 | $35.40 | $35.40 | $35.40 | $35.40 | $33.27 | 12 |
| 2021-12-03 | $35.25 | $35.32 | $35.25 | $35.32 | $33.19 | 276 |
| 2021-12-02 | $35.29 | $35.44 | $35.28 | $35.44 | $33.30 | 1,140 |
| 2021-12-01 | $35.40 | $35.40 | $35.40 | $35.40 | $33.27 | 15 |
| 2021-11-30 | $35.20 | $35.38 | $35.20 | $35.38 | $33.25 | 345 |
| 2021-11-29 | $35.29 | $35.29 | $35.29 | $35.29 | $33.16 | 182 |
| 2021-11-26 | $35.35 | $35.35 | $35.35 | $35.35 | $33.22 | 8 |
| 2021-11-24 | $35.00 | $35.00 | $35.00 | $35.00 | $32.83 | 2 |
| 2021-11-23 | $35.39 | $35.39 | $35.39 | $35.39 | $33.19 | 5 |
| 2021-11-22 | $35.36 | $35.36 | $35.36 | $35.36 | $33.16 | 226 |
| 2021-11-19 | $35.22 | $35.36 | $35.21 | $35.36 | $33.16 | 546 |
| 2021-11-18 | $35.06 | $35.10 | $34.67 | $35.10 | $32.91 | 2,062 |
| 2021-11-17 | $35.14 | $35.21 | $34.87 | $35.21 | $33.02 | 34,031 |
| 2021-11-16 | $35.41 | $35.41 | $35.41 | $35.41 | $33.21 | 901 |
| 2021-11-15 | $35.56 | $35.57 | $35.41 | $35.41 | $33.21 | 901 |
| 2021-11-12 | $35.34 | $35.34 | $35.34 | $35.34 | $33.14 | 28 |
| 2021-11-11 | $35.31 | $35.31 | $35.31 | $35.31 | $33.12 | 1 |
| 2021-11-10 | $35.30 | $35.30 | $35.30 | $35.30 | $33.11 | 3 |
| 2021-11-09 | $35.00 | $35.00 | $35.00 | $35.00 | $32.83 | 127 |
| 2021-11-08 | $35.62 | $35.62 | $35.21 | $35.21 | $33.02 | 1,270 |
| 2021-11-05 | $35.87 | $35.96 | $35.63 | $35.63 | $33.41 | 711 |
| 2021-11-04 | $35.22 | $35.22 | $35.22 | $35.22 | $33.03 | 31 |
| 2021-11-03 | $34.95 | $34.95 | $34.95 | $34.95 | $32.77 | 196 |
| 2021-11-02 | $34.64 | $34.96 | $34.64 | $34.96 | $32.78 | 196 |
| 2021-11-01 | $35.17 | $35.17 | $35.17 | $35.17 | $32.99 | 21 |
| 2021-10-29 | $35.27 | $35.27 | $35.27 | $35.27 | $33.08 | 113 |
| 2021-10-28 | $34.93 | $34.93 | $34.93 | $34.93 | $32.76 | 256 |
| 2021-10-27 | $35.25 | $35.25 | $35.25 | $35.25 | $33.06 | 36 |
| 2021-10-26 | $35.34 | $35.34 | $35.34 | $35.34 | $33.08 | 254 |
| 2021-10-25 | $35.31 | $35.31 | $35.31 | $35.31 | $33.05 | 118 |
| 2021-10-22 | $35.17 | $35.17 | $35.17 | $35.17 | $32.92 | 37 |
| 2021-10-21 | $35.16 | $35.16 | $35.16 | $35.16 | $32.91 | 42 |
| 2021-10-20 | $35.05 | $35.05 | $35.05 | $35.05 | $32.81 | 251 |
| 2021-10-19 | $35.15 | $35.15 | $35.15 | $35.15 | $32.90 | 232 |
| 2021-10-18 | $35.02 | $35.02 | $35.02 | $35.02 | $32.77 | 73 |
| 2021-10-15 | $35.00 | $35.00 | $35.00 | $35.00 | $32.76 | 5 |
| 2021-10-14 | $35.02 | $35.02 | $35.02 | $35.02 | $32.78 | 9 |
| 2021-10-13 | $34.95 | $34.95 | $34.95 | $34.95 | $32.71 | 9 |
| 2021-10-12 | $34.82 | $34.96 | $34.82 | $34.96 | $32.72 | 282 |
| 2021-10-11 | $34.85 | $35.00 | $34.85 | $35.00 | $32.76 | 251 |
| 2021-10-08 | $34.99 | $34.99 | $34.99 | $34.99 | $32.75 | 1,165 |
| 2021-10-07 | $34.78 | $34.92 | $34.78 | $34.92 | $32.69 | 1,138 |
| 2021-10-06 | $34.96 | $34.99 | $34.96 | $34.99 | $32.75 | 300 |
| 2021-10-05 | $34.96 | $34.99 | $34.96 | $34.99 | $32.75 | 760 |
| 2021-10-04 | $34.66 | $35.00 | $34.66 | $35.00 | $32.76 | 3,067 |
| 2021-10-01 | $34.90 | $35.07 | $34.88 | $34.91 | $32.67 | 2,632 |
| 2021-09-30 | $34.78 | $34.90 | $34.78 | $34.90 | $32.67 | 1,744 |
| 2021-09-29 | $34.79 | $34.81 | $34.74 | $34.79 | $32.56 | 1,962 |
| 2021-09-28 | $34.79 | $34.79 | $34.79 | $34.79 | $32.56 | 21 |
| 2021-09-27 | $34.83 | $34.83 | $34.83 | $34.83 | $32.54 | 6 |
| 2021-09-24 | $34.80 | $34.88 | $34.79 | $34.88 | $32.58 | 2,188 |
| 2021-09-23 | $34.77 | $34.92 | $34.77 | $34.88 | $32.58 | 3,203 |
| 2021-09-22 | $34.81 | $34.81 | $34.81 | $34.81 | $32.52 | 1 |
| 2021-09-21 | $34.66 | $34.78 | $34.62 | $34.73 | $32.44 | 3,558 |
| 2021-09-20 | $34.51 | $34.68 | $34.51 | $34.66 | $32.37 | 12,464 |
| 2021-09-17 | $34.98 | $34.98 | $34.79 | $34.79 | $32.49 | 4,509 |
| 2021-09-16 | $34.99 | $34.99 | $34.99 | $34.99 | $32.68 | 293 |
| 2021-09-15 | $35.27 | $35.27 | $35.02 | $35.16 | $32.84 | 1,364 |
| 2021-09-14 | $35.24 | $35.24 | $35.24 | $35.24 | $32.91 | 80 |
| 2021-09-13 | $35.23 | $35.23 | $35.23 | $35.23 | $32.90 | 80 |
| 2021-09-10 | $35.14 | $35.14 | $35.14 | $35.14 | $32.82 | 7 |
| 2021-09-09 | $34.99 | $34.99 | $34.99 | $34.99 | $32.69 | 33 |
| 2021-09-08 | $35.16 | $35.16 | $34.99 | $34.99 | $32.68 | 737 |
| 2021-09-07 | $35.23 | $35.23 | $35.23 | $35.23 | $32.90 | 107 |
| 2021-09-03 | $35.20 | $35.20 | $35.20 | $35.20 | $32.88 | 256 |
| 2021-09-02 | $35.00 | $35.00 | $35.00 | $35.00 | $32.69 | 2 |
| 2021-09-01 | $35.09 | $35.09 | $35.09 | $35.09 | $32.78 | 18 |
| 2021-08-31 | $35.03 | $35.03 | $35.03 | $35.03 | $32.72 | 196 |
| 2021-08-30 | $35.30 | $35.35 | $35.18 | $35.18 | $32.86 | 1,430 |
| 2021-08-27 | $34.99 | $34.99 | $34.99 | $34.99 | $32.69 | 12 |
| 2021-08-26 | $34.91 | $34.91 | $34.91 | $34.91 | $32.54 | 7 |
| 2021-08-25 | $34.84 | $34.93 | $34.82 | $34.93 | $32.56 | 1,819 |
| 2021-08-24 | $34.79 | $34.82 | $34.79 | $34.81 | $32.45 | 608 |
| 2021-08-23 | $34.82 | $34.84 | $34.82 | $34.84 | $32.48 | 557 |
| 2021-08-20 | $34.70 | $34.79 | $34.70 | $34.79 | $32.43 | 4,274 |
| 2021-08-19 | $34.80 | $34.80 | $34.80 | $34.80 | $32.44 | 169 |
| 2021-08-18 | $34.83 | $34.83 | $34.83 | $34.83 | $32.47 | 72 |
| 2021-08-17 | $34.79 | $34.79 | $34.79 | $34.79 | $32.43 | 3 |
| 2021-08-16 | $34.83 | $34.83 | $34.83 | $34.83 | $32.47 | 54 |
| 2021-08-13 | $34.83 | $34.84 | $34.83 | $34.84 | $32.48 | 201 |
| 2021-08-12 | $34.84 | $34.84 | $34.84 | $34.84 | $32.48 | 58 |
| 2021-08-11 | $34.85 | $34.85 | $34.85 | $34.85 | $32.49 | 399 |
| 2021-08-10 | $34.83 | $34.83 | $34.83 | $34.83 | $32.47 | 5 |
| 2021-08-09 | $34.88 | $34.88 | $34.84 | $34.84 | $32.48 | 228 |
| 2021-08-06 | $34.89 | $34.91 | $34.89 | $34.91 | $32.54 | 705 |
| 2021-08-05 | $34.97 | $34.97 | $34.94 | $34.94 | $32.58 | 288 |
| 2021-08-04 | $34.98 | $34.98 | $34.95 | $34.95 | $32.58 | 1,269 |
| 2021-08-03 | $34.96 | $34.96 | $34.94 | $34.94 | $32.57 | 471 |
| 2021-08-02 | $34.92 | $34.92 | $34.92 | $34.92 | $32.55 | 120 |
| 2021-07-30 | $34.99 | $34.99 | $34.99 | $34.99 | $32.62 | 38 |
| 2021-07-29 | $34.97 | $34.97 | $34.97 | $34.97 | $32.60 | 21 |
| 2021-07-28 | $34.87 | $34.87 | $34.87 | $34.87 | $32.51 | 21 |
| 2021-07-27 | $34.76 | $34.79 | $34.73 | $34.79 | $32.37 | 2,482 |
| 2021-07-26 | $34.91 | $34.98 | $34.87 | $34.98 | $32.54 | 1,845 |
| 2021-07-23 | $35.03 | $35.03 | $35.03 | $35.03 | $32.59 | 26 |
| 2021-07-22 | $35.00 | $35.00 | $35.00 | $35.00 | $32.56 | 28 |
| 2021-07-21 | $35.04 | $35.04 | $35.04 | $35.04 | $32.60 | 88 |
| 2021-07-20 | $34.80 | $34.90 | $34.80 | $34.89 | $32.46 | 28,988 |
| 2021-07-19 | $34.83 | $34.83 | $34.83 | $34.83 | $32.41 | 6 |
| 2021-07-16 | $35.00 | $35.00 | $34.94 | $34.95 | $32.51 | 461 |
| 2021-07-15 | $35.08 | $35.12 | $35.00 | $35.04 | $32.60 | 1,516 |
| 2021-07-14 | $34.97 | $35.02 | $34.91 | $35.02 | $32.58 | 602 |
| 2021-07-13 | $34.88 | $34.88 | $34.88 | $34.88 | $32.45 | 66 |
| 2021-07-12 | $34.75 | $34.75 | $34.75 | $34.75 | $32.33 | 230 |
| 2021-07-09 | $34.74 | $34.74 | $34.74 | $34.74 | $32.32 | 50 |
| 2021-07-08 | $34.68 | $34.68 | $34.68 | $34.68 | $32.26 | 109 |
| 2021-07-07 | $34.72 | $34.72 | $34.72 | $34.72 | $32.30 | 75 |
| 2021-07-06 | $34.69 | $34.69 | $34.69 | $34.69 | $32.28 | 16 |
| 2021-07-02 | $34.75 | $34.75 | $34.75 | $34.75 | $32.33 | 203 |
| 2021-07-01 | $34.84 | $34.84 | $34.79 | $34.79 | $32.37 | 191 |
| 2021-06-30 | $34.69 | $34.77 | $34.69 | $34.77 | $32.35 | 201 |
| 2021-06-29 | $34.79 | $34.79 | $34.79 | $34.79 | $32.36 | 28 |
| 2021-06-28 | $34.80 | $34.85 | $34.80 | $34.85 | $32.42 | 144 |
| 2021-06-25 | $34.94 | $34.94 | $34.84 | $34.84 | $32.35 | 173 |
| 2021-06-24 | $34.83 | $34.83 | $34.79 | $34.79 | $32.30 | 17,120 |
| 2021-06-23 | $34.73 | $34.73 | $34.73 | $34.73 | $32.25 | 74 |
| 2021-06-22 | $34.79 | $34.79 | $34.79 | $34.79 | $32.30 | 3 |
| 2021-06-21 | $34.77 | $34.77 | $34.77 | $34.77 | $32.29 | 62 |
| 2021-06-18 | $34.90 | $34.90 | $34.81 | $34.81 | $32.32 | 112 |
| 2021-06-17 | $34.83 | $34.83 | $34.83 | $34.83 | $32.34 | 73 |
| 2021-06-16 | $34.94 | $34.94 | $34.94 | $34.94 | $32.44 | 77 |
| 2021-06-15 | $34.90 | $35.12 | $33.16 | $35.12 | $32.61 | 1,743 |
| 2021-06-14 | $34.99 | $35.10 | $34.99 | $35.10 | $32.59 | 219 |
| 2021-06-11 | $35.18 | $35.18 | $35.18 | $35.18 | $32.67 | 2 |
| 2021-06-10 | $35.22 | $35.22 | $35.22 | $35.22 | $32.71 | 457 |
| 2021-06-09 | $35.00 | $35.15 | $35.00 | $35.15 | $32.64 | 117 |
| 2021-06-08 | $33.00 | $35.14 | $33.00 | $35.14 | $32.63 | 1,548 |
| 2021-06-07 | $35.38 | $35.42 | $35.38 | $35.42 | $32.89 | 3,000 |
| 2021-06-04 | $35.36 | $35.37 | $35.20 | $35.20 | $32.68 | 562 |
| 2021-06-03 | $35.30 | $35.30 | $35.30 | $35.30 | $32.78 | 10 |
| 2021-06-02 | $35.39 | $35.39 | $35.39 | $35.39 | $32.86 | 21 |
| 2021-06-01 | $35.63 | $35.70 | $35.52 | $35.52 | $32.98 | 400 |
| 2021-05-28 | $35.65 | $35.65 | $35.65 | $35.65 | $33.10 | 26 |
| 2021-05-27 | $35.46 | $35.46 | $35.46 | $35.46 | $32.93 | 96 |
| 2021-05-26 | $35.53 | $35.53 | $35.53 | $35.53 | $32.99 | 8 |
| 2021-05-25 | $35.57 | $35.57 | $35.57 | $35.57 | $32.96 | 29 |
| 2021-05-24 | $35.45 | $35.45 | $35.45 | $35.45 | $32.85 | 18 |
| 2021-05-21 | $35.29 | $35.29 | $35.29 | $35.29 | $32.70 | 11 |
| 2021-05-20 | $35.31 | $35.31 | $35.31 | $35.31 | $32.72 | 285 |
| 2021-05-19 | $35.16 | $35.28 | $35.16 | $35.28 | $32.69 | 285 |
| 2021-05-18 | $34.83 | $35.39 | $34.83 | $35.39 | $32.80 | 248 |
| 2021-05-17 | $35.07 | $35.45 | $35.07 | $35.26 | $32.68 | 885 |
| 2021-05-14 | $35.15 | $35.15 | $35.15 | $35.15 | $32.57 | 57 |
| 2021-05-13 | $35.05 | $35.22 | $35.05 | $35.22 | $32.64 | 161 |
| 2021-05-12 | $35.32 | $35.32 | $35.16 | $35.16 | $32.59 | 489 |
| 2021-05-11 | $35.35 | $35.35 | $35.35 | $35.35 | $32.76 | 43 |
| 2021-05-10 | $35.32 | $35.32 | $35.32 | $35.32 | $32.73 | 53 |
| 2021-05-07 | $35.33 | $35.33 | $35.33 | $35.33 | $32.74 | 212 |
| 2021-05-06 | $34.97 | $35.07 | $34.97 | $35.07 | $32.50 | 293 |
| 2021-05-05 | $34.88 | $34.95 | $34.88 | $34.95 | $32.38 | 1,115 |
| 2021-05-04 | $35.05 | $35.08 | $34.88 | $34.96 | $32.40 | 2,191 |
| 2021-05-03 | $35.02 | $35.02 | $35.02 | $35.02 | $32.45 | 77 |
| 2021-04-30 | $34.90 | $35.10 | $34.90 | $35.10 | $32.52 | 989 |
| 2021-04-29 | $35.24 | $35.24 | $34.82 | $35.04 | $32.47 | 1,608 |
| 2021-04-28 | $35.29 | $35.30 | $35.10 | $35.24 | $32.66 | 1,440 |
| 2021-04-27 | $35.10 | $35.10 | $35.10 | $35.10 | $32.46 | 69 |
| 2021-04-26 | $35.07 | $35.07 | $35.07 | $35.07 | $32.44 | 12 |
| 2021-04-23 | $35.10 | $35.10 | $35.10 | $35.10 | $32.46 | 1 |
| 2021-04-22 | $34.54 | $34.86 | $34.54 | $34.86 | $32.24 | 1,091 |
| 2021-04-21 | $34.80 | $35.04 | $34.80 | $35.04 | $32.40 | 100 |
| 2021-04-20 | $34.80 | $34.80 | $34.80 | $34.80 | $32.18 | 52 |
| 2021-04-19 | $34.91 | $34.91 | $34.71 | $34.91 | $32.29 | 456 |
| 2021-04-16 | $34.99 | $34.99 | $34.80 | $34.80 | $32.18 | 219 |
| 2021-04-15 | $34.87 | $34.87 | $34.87 | $34.87 | $32.25 | 3 |
| 2021-04-14 | $34.78 | $34.78 | $34.78 | $34.78 | $32.17 | 6 |
| 2021-04-13 | $34.76 | $34.76 | $34.76 | $34.76 | $32.14 | 30 |
| 2021-04-12 | $34.71 | $34.71 | $34.49 | $34.67 | $32.06 | 1,974 |
| 2021-04-09 | $34.71 | $34.71 | $34.71 | $34.71 | $32.10 | 6 |
| 2021-04-08 | $34.80 | $34.80 | $34.80 | $34.80 | $32.19 | 6 |
| 2021-04-07 | $34.85 | $34.85 | $34.85 | $34.85 | $32.23 | 7 |
| 2021-04-06 | $34.43 | $34.64 | $34.43 | $34.64 | $32.04 | 8,003 |
| 2021-04-05 | $34.62 | $34.62 | $34.62 | $34.62 | $32.02 | 94 |
| 2021-04-01 | $34.70 | $34.70 | $34.70 | $34.70 | $32.09 | 45 |
| 2021-03-31 | $34.63 | $34.63 | $34.63 | $34.63 | $32.02 | 133 |
| 2021-03-30 | $34.38 | $34.61 | $34.38 | $34.61 | $32.01 | 393 |
| 2021-03-29 | $34.68 | $35.12 | $34.67 | $34.87 | $32.25 | 914 |
| 2021-03-26 | $35.06 | $35.06 | $34.85 | $34.85 | $32.16 | 169 |
| 2021-03-25 | $34.93 | $34.93 | $34.93 | $34.93 | $32.24 | 149 |
| 2021-03-24 | $35.01 | $35.01 | $35.01 | $35.01 | $32.32 | 41 |
| 2021-03-23 | $35.00 | $35.14 | $35.00 | $35.03 | $32.33 | 890 |
| 2021-03-22 | $34.90 | $34.90 | $34.90 | $34.90 | $32.21 | 11 |
| 2021-03-19 | $35.02 | $35.02 | $35.02 | $35.02 | $32.32 | 1 |
| 2021-03-18 | $35.01 | $35.01 | $34.99 | $34.99 | $32.29 | 388 |
| 2021-03-17 | $35.21 | $35.24 | $35.04 | $35.15 | $32.44 | 2,296 |
| 2021-03-16 | $35.25 | $35.25 | $35.04 | $35.04 | $32.34 | 2,087 |
| 2021-03-15 | $34.75 | $34.99 | $34.75 | $34.99 | $32.30 | 660 |
| 2021-03-12 | $35.04 | $35.04 | $35.04 | $35.04 | $32.34 | 103 |
| 2021-03-11 | $35.00 | $35.07 | $35.00 | $35.07 | $32.37 | 342 |
| 2021-03-10 | $34.95 | $34.95 | $34.95 | $34.95 | $32.26 | 127 |
| 2021-03-09 | $35.13 | $35.13 | $34.87 | $34.99 | $32.30 | 713 |
| 2021-03-08 | $34.93 | $34.93 | $34.77 | $34.77 | $32.10 | 1,919 |
| 2021-03-05 | $35.02 | $35.12 | $35.02 | $35.03 | $32.33 | 2,015 |
| 2021-03-04 | $35.19 | $35.22 | $35.12 | $35.12 | $32.42 | 534 |
| 2021-03-03 | $35.16 | $35.18 | $35.16 | $35.18 | $32.47 | 504 |
| 2021-03-02 | $35.13 | $35.14 | $35.13 | $35.14 | $32.43 | 240 |
| 2021-03-01 | $35.14 | $35.14 | $35.14 | $35.14 | $32.44 | 168 |
| 2021-02-26 | $35.10 | $35.25 | $35.08 | $35.08 | $32.38 | 3,500 |
| 2021-02-25 | $34.93 | $35.21 | $34.93 | $35.06 | $32.36 | 1,389 |
| 2021-02-24 | $35.28 | $35.28 | $35.28 | $35.28 | $32.56 | 288 |
| 2021-02-23 | $35.23 | $35.23 | $35.23 | $35.23 | $32.45 | 87 |
| 2021-02-22 | $35.20 | $35.27 | $35.20 | $35.21 | $32.44 | 706 |
| 2021-02-19 | $35.33 | $35.33 | $35.27 | $35.27 | $32.49 | 474 |
| 2021-02-18 | $35.26 | $35.26 | $35.26 | $35.26 | $32.48 | 202 |
| 2021-02-17 | $35.26 | $35.34 | $35.26 | $35.33 | $32.55 | 1,988 |
| 2021-02-16 | $35.32 | $35.34 | $35.32 | $35.34 | $32.56 | 544 |
| 2021-02-12 | $35.40 | $35.40 | $35.40 | $35.40 | $32.61 | 62 |
| 2021-02-11 | $34.87 | $35.43 | $34.87 | $35.43 | $32.64 | 590 |
| 2021-02-10 | $35.42 | $35.42 | $35.37 | $35.37 | $32.58 | 440 |
| 2021-02-09 | $35.46 | $35.49 | $35.42 | $35.44 | $32.64 | 1,659 |
| 2021-02-08 | $35.23 | $35.38 | $35.23 | $35.36 | $32.57 | 838 |
| 2021-02-05 | $35.23 | $35.23 | $35.15 | $35.15 | $32.38 | 559 |
| 2021-02-04 | $35.09 | $35.09 | $35.09 | $35.09 | $32.32 | 38 |
| 2021-02-03 | $35.22 | $35.22 | $35.16 | $35.16 | $32.39 | 490 |
| 2021-02-02 | $35.20 | $35.20 | $35.16 | $35.16 | $32.39 | 410 |
| 2021-02-01 | $35.09 | $35.14 | $35.09 | $35.10 | $32.33 | 580 |
| 2021-01-29 | $35.00 | $35.23 | $35.00 | $35.23 | $32.45 | 2,231 |
| 2021-01-28 | $34.94 | $34.94 | $34.94 | $34.94 | $32.19 | 359 |
| 2021-01-27 | $35.23 | $35.23 | $34.95 | $34.95 | $32.20 | 703 |
| 2021-01-26 | $34.90 | $35.23 | $34.90 | $35.05 | $32.22 | 5,155 |
| 2021-01-25 | $34.80 | $34.93 | $34.80 | $34.93 | $32.11 | 969 |
| 2021-01-22 | $34.85 | $35.15 | $34.85 | $34.94 | $32.12 | 316 |
| 2021-01-21 | $34.94 | $35.09 | $34.94 | $35.09 | $32.26 | 364 |
| 2021-01-20 | $35.01 | $35.19 | $35.01 | $35.01 | $32.18 | 552 |
| 2021-01-19 | $35.07 | $35.08 | $35.07 | $35.08 | $32.25 | 1,255 |
| 2021-01-15 | $35.06 | $35.08 | $34.98 | $35.08 | $32.25 | 758 |
| 2021-01-14 | $35.14 | $35.14 | $35.14 | $35.14 | $32.30 | 16 |
| 2021-01-13 | $35.20 | $35.23 | $35.20 | $35.22 | $32.37 | 2,740 |
| 2021-01-12 | $35.13 | $35.20 | $35.13 | $35.20 | $32.36 | 203 |
| 2021-01-11 | $35.10 | $35.23 | $35.00 | $35.08 | $32.25 | 844 |
| 2021-01-08 | $35.07 | $35.07 | $35.07 | $35.07 | $32.24 | 122 |
| 2021-01-07 | $35.12 | $35.12 | $35.12 | $35.12 | $32.29 | 183 |
| 2021-01-06 | $35.36 | $35.36 | $35.28 | $35.30 | $32.45 | 732 |
| 2021-01-05 | $35.18 | $35.31 | $35.18 | $35.31 | $32.46 | 628 |
| 2021-01-04 | $35.00 | $35.32 | $35.00 | $35.32 | $32.47 | 2,338 |
| 2020-12-31 | $34.91 | $34.91 | $34.91 | $34.91 | $32.09 | 174 |
| 2020-12-30 | $34.89 | $34.89 | $34.89 | $34.89 | $32.07 | 3 |
| 2020-12-29 | $34.87 | $34.91 | $34.87 | $34.91 | $32.09 | 469 |
| 2020-12-28 | $34.41 | $34.84 | $34.41 | $34.84 | $31.96 | 525 |
| 2020-12-24 | $34.80 | $34.85 | $34.80 | $34.85 | $31.98 | 415 |
| 2020-12-23 | $34.85 | $34.85 | $34.85 | $34.85 | $31.97 | 83 |
| 2020-12-22 | $34.90 | $34.90 | $34.84 | $34.84 | $31.96 | 715 |
| 2020-12-21 | $34.81 | $34.87 | $34.80 | $34.87 | $31.99 | 714 |
| 2020-12-18 | $34.95 | $34.95 | $34.88 | $34.88 | $32.00 | 650 |
| 2020-12-17 | $34.90 | $34.94 | $34.90 | $34.94 | $32.06 | 313 |
| 2020-12-16 | $35.01 | $35.01 | $34.88 | $34.96 | $32.07 | 984 |
| 2020-12-15 | $34.96 | $34.98 | $34.85 | $34.91 | $32.03 | 2,771 |
| 2020-12-14 | $34.93 | $35.00 | $34.93 | $34.96 | $32.08 | 1,601 |
| 2020-12-11 | $34.93 | $34.93 | $34.93 | $34.93 | $32.05 | 176 |
| 2020-12-10 | $35.01 | $35.01 | $34.97 | $34.97 | $32.09 | 156 |
| 2020-12-09 | $34.92 | $34.96 | $34.92 | $34.96 | $32.07 | 312 |
| 2020-12-08 | $34.93 | $34.93 | $34.93 | $34.93 | $32.04 | 34 |
| 2020-12-07 | $34.98 | $34.98 | $34.95 | $34.95 | $32.06 | 498 |
| 2020-12-04 | $34.96 | $34.96 | $34.96 | $34.96 | $32.07 | 24 |
| 2020-12-03 | $34.83 | $34.83 | $34.83 | $34.83 | $31.95 | 1 |
| 2020-12-02 | $34.86 | $34.86 | $34.77 | $34.77 | $31.90 | 194 |
| 2020-12-01 | $34.57 | $34.79 | $34.57 | $34.79 | $31.92 | 1,832 |
| 2020-11-30 | $34.63 | $34.65 | $34.62 | $34.65 | $31.79 | 947 |
| 2020-11-27 | $34.66 | $34.66 | $34.66 | $34.66 | $31.80 | 53 |
| 2020-11-25 | $34.69 | $34.69 | $34.69 | $34.69 | $31.82 | 295 |
| 2020-11-24 | $34.66 | $34.67 | $34.66 | $34.67 | $31.75 | 295 |
| 2020-11-23 | $34.63 | $34.68 | $34.62 | $34.68 | $31.75 | 543 |
| 2020-11-20 | $34.72 | $34.82 | $34.72 | $34.73 | $31.80 | 1,993 |
| 2020-11-19 | $34.67 | $34.67 | $34.67 | $34.67 | $31.74 | 6 |
| 2020-11-18 | $34.79 | $34.79 | $34.70 | $34.73 | $31.80 | 921 |
| 2020-11-17 | $34.83 | $34.83 | $34.73 | $34.73 | $31.80 | 600 |
| 2020-11-16 | $34.62 | $34.66 | $34.62 | $34.62 | $31.70 | 424 |
| 2020-11-13 | $34.41 | $34.55 | $34.34 | $34.55 | $31.64 | 2,104 |
| 2020-11-12 | $34.34 | $34.34 | $34.34 | $34.34 | $31.44 | 188 |
| 2020-11-11 | $34.32 | $34.32 | $34.32 | $34.32 | $31.43 | 203 |
| 2020-11-10 | $34.38 | $34.40 | $34.35 | $34.35 | $31.45 | 1,307 |
| 2020-11-09 | $33.92 | $34.47 | $33.92 | $34.33 | $31.43 | 1,729 |
| 2020-11-06 | $34.44 | $34.50 | $34.44 | $34.50 | $31.59 | 781 |
| 2020-11-05 | $34.39 | $34.49 | $34.38 | $34.49 | $31.58 | 3,579 |
| 2020-11-04 | $34.16 | $34.30 | $34.16 | $34.30 | $31.41 | 405 |
| 2020-11-03 | $33.88 | $33.89 | $33.88 | $33.89 | $31.03 | 880 |
| 2020-11-02 | $33.93 | $33.93 | $33.92 | $33.92 | $31.06 | 5,226 |
| 2020-10-30 | $33.85 | $33.85 | $33.85 | $33.85 | $31.00 | 28 |
| 2020-10-29 | $33.69 | $33.80 | $33.69 | $33.80 | $30.95 | 342 |
| 2020-10-28 | $33.80 | $33.80 | $33.79 | $33.79 | $30.94 | 206 |
| 2020-10-27 | $33.99 | $33.99 | $33.90 | $33.90 | $30.98 | 299 |
| 2020-10-26 | $33.94 | $33.94 | $33.91 | $33.92 | $31.00 | 508 |
| 2020-10-23 | $33.98 | $34.10 | $33.98 | $34.10 | $31.16 | 610 |
| 2020-10-22 | $34.08 | $34.08 | $33.98 | $34.07 | $31.13 | 3,759 |
| 2020-10-21 | $34.12 | $34.21 | $34.12 | $34.21 | $31.26 | 269 |
| 2020-10-20 | $34.00 | $34.12 | $34.00 | $34.12 | $31.18 | 268 |
| 2020-10-19 | $33.95 | $34.00 | $33.95 | $34.00 | $31.07 | 1,118 |
| 2020-10-16 | $33.95 | $33.95 | $33.95 | $33.95 | $31.02 | 5,207 |
| 2020-10-15 | $33.89 | $33.93 | $33.88 | $33.93 | $31.00 | 5,207 |
| 2020-10-14 | $33.85 | $33.87 | $33.85 | $33.87 | $30.95 | 8,002 |
| 2020-10-13 | $33.81 | $33.81 | $33.81 | $33.81 | $30.90 | 154 |
| 2020-10-12 | $33.96 | $33.96 | $33.92 | $33.92 | $30.99 | 284 |
| 2020-10-09 | $33.96 | $33.96 | $33.96 | $33.96 | $31.03 | 518 |
| 2020-10-08 | $33.72 | $33.77 | $33.72 | $33.77 | $30.86 | 518 |
| 2020-10-07 | $33.85 | $33.85 | $33.85 | $33.85 | $30.93 | 5 |
| 2020-10-06 | $33.82 | $33.84 | $33.80 | $33.84 | $30.92 | 3,848 |
| 2020-10-05 | $33.84 | $33.84 | $33.75 | $33.84 | $30.92 | 852 |
| 2020-10-02 | $33.72 | $33.72 | $33.72 | $33.72 | $30.81 | 127 |
| 2020-10-01 | $33.60 | $33.75 | $33.60 | $33.67 | $30.77 | 550 |
| 2020-09-30 | $33.54 | $33.55 | $33.54 | $33.55 | $30.66 | 206 |
| 2020-09-29 | $33.39 | $33.39 | $33.39 | $33.39 | $30.52 | 43 |
| 2020-09-28 | $33.41 | $33.53 | $33.41 | $33.49 | $30.61 | 430 |
| 2020-09-25 | $33.38 | $33.43 | $33.38 | $33.43 | $30.49 | 101 |
| 2020-09-24 | $33.27 | $33.77 | $33.27 | $33.40 | $30.46 | 3,830 |
| 2020-09-23 | $33.47 | $33.47 | $33.40 | $33.40 | $30.46 | 100 |
| 2020-09-22 | $33.54 | $33.56 | $33.54 | $33.56 | $30.60 | 1,680 |
| 2020-09-21 | $33.53 | $33.53 | $33.53 | $33.53 | $30.58 | 190 |
| 2020-09-18 | $33.64 | $33.64 | $33.64 | $33.64 | $30.68 | 62 |
| 2020-09-17 | $33.72 | $33.72 | $33.72 | $33.72 | $30.75 | 159 |
| 2020-09-16 | $33.72 | $33.72 | $33.72 | $33.72 | $30.75 | 60 |
| 2020-09-15 | $33.60 | $33.60 | $33.60 | $33.60 | $30.65 | 10 |
| 2020-09-14 | $33.38 | $33.45 | $33.38 | $33.45 | $30.50 | 416 |
| 2020-09-11 | $33.34 | $33.34 | $33.28 | $33.28 | $30.36 | 762 |
| 2020-09-10 | $33.22 | $33.27 | $33.22 | $33.27 | $30.34 | 167 |
| 2020-09-09 | $33.34 | $33.34 | $33.34 | $33.34 | $30.41 | 35 |
| 2020-09-08 | $33.28 | $33.33 | $33.08 | $33.08 | $30.17 | 509 |
| 2020-09-04 | $33.01 | $33.20 | $33.01 | $33.11 | $30.19 | 500 |
| 2020-09-03 | $33.11 | $33.11 | $33.09 | $33.09 | $30.18 | 768 |
| 2020-09-02 | $33.10 | $33.10 | $33.10 | $33.10 | $30.19 | 404 |
| 2020-09-01 | $33.10 | $33.10 | $33.04 | $33.04 | $30.13 | 595 |
| 2020-08-31 | $33.06 | $33.09 | $33.06 | $33.09 | $30.17 | 285 |
| 2020-08-28 | $33.07 | $33.07 | $33.07 | $33.07 | $30.16 | 147 |
| 2020-08-27 | $33.07 | $33.07 | $33.07 | $33.07 | $30.16 | 6 |
| 2020-08-26 | $33.13 | $33.13 | $33.13 | $33.13 | $30.15 | 221 |
| 2020-08-25 | $32.87 | $33.05 | $32.87 | $33.05 | $30.08 | 131 |
| 2020-08-24 | $32.30 | $33.00 | $32.30 | $32.98 | $30.02 | 2,127 |
| 2020-08-21 | $32.18 | $32.23 | $32.18 | $32.23 | $29.33 | 1,408 |
| 2020-08-20 | $32.20 | $32.20 | $32.20 | $32.20 | $29.31 | 1 |
| 2020-08-19 | $32.13 | $32.21 | $32.13 | $32.21 | $29.31 | 181 |
| 2020-08-18 | $32.23 | $32.23 | $32.23 | $32.23 | $29.34 | 118 |
| 2020-08-17 | $32.25 | $32.25 | $32.25 | $32.25 | $29.35 | 10 |
| 2020-08-14 | $32.29 | $32.29 | $32.25 | $32.26 | $29.36 | 1,893 |
| 2020-08-13 | $32.26 | $32.26 | $32.26 | $32.26 | $29.36 | 1 |
| 2020-08-12 | $32.20 | $32.29 | $32.20 | $32.29 | $29.39 | 206 |
| 2020-08-11 | $32.19 | $32.19 | $32.16 | $32.16 | $29.27 | 351 |
| 2020-08-10 | $32.09 | $32.09 | $31.96 | $32.09 | $29.20 | 1,913 |
| 2020-08-07 | $32.57 | $32.67 | $32.57 | $32.67 | $29.73 | 593 |
| 2020-08-06 | $32.80 | $32.80 | $32.80 | $32.80 | $29.86 | 86 |
| 2020-08-05 | $32.86 | $32.86 | $32.73 | $32.73 | $29.79 | 4,858 |
| 2020-08-04 | $32.29 | $32.64 | $32.29 | $32.60 | $29.67 | 21,499 |
| 2020-08-03 | $32.09 | $32.35 | $32.09 | $32.24 | $29.34 | 27,389 |
| 2020-07-31 | $32.03 | $32.03 | $32.03 | $32.03 | $29.15 | 20 |
| 2020-07-30 | $32.00 | $32.00 | $32.00 | $32.00 | $29.12 | 1 |
| 2020-07-29 | $32.04 | $32.04 | $32.04 | $32.04 | $29.16 | 1 |
| 2020-07-28 | $31.96 | $32.10 | $31.96 | $32.10 | $29.16 | 126 |
| 2020-07-27 | $32.00 | $32.00 | $31.99 | $31.99 | $29.05 | 522 |
| 2020-07-24 | $32.08 | $32.08 | $32.08 | $32.08 | $29.14 | 4 |
| 2020-07-23 | $32.17 | $32.17 | $32.17 | $32.17 | $29.22 | 236 |
| 2020-07-22 | $32.17 | $32.17 | $32.17 | $32.17 | $29.22 | 100 |
| 2020-07-21 | $32.17 | $32.17 | $32.17 | $32.17 | $29.23 | 100 |
| 2020-07-20 | $32.19 | $32.19 | $32.19 | $32.19 | $29.24 | 100 |
| 2020-07-17 | $32.35 | $32.35 | $31.58 | $31.84 | $28.92 | 376 |
| 2020-07-16 | $31.85 | $31.85 | $31.85 | $31.85 | $28.93 | 100 |
| 2020-07-15 | $31.40 | $31.50 | $31.40 | $31.50 | $28.61 | 4,600 |
| 2020-07-14 | $31.39 | $31.39 | $31.39 | $31.39 | $28.51 | 195 |
| 2020-07-13 | $31.54 | $31.54 | $31.54 | $31.54 | $28.65 | 433 |
| 2020-07-10 | $31.41 | $31.41 | $31.41 | $31.41 | $28.53 | 1 |
| 2020-07-09 | $31.54 | $31.54 | $31.46 | $31.54 | $28.65 | 536 |
| 2020-07-08 | $31.54 | $31.54 | $31.54 | $31.54 | $28.65 | 100 |
| 2020-07-07 | $31.50 | $31.53 | $31.50 | $31.53 | $28.64 | 900 |
| 2020-07-06 | $31.48 | $31.48 | $31.48 | $31.48 | $28.59 | 5 |
| 2020-07-02 | $31.54 | $31.66 | $31.53 | $31.53 | $28.64 | 700 |
| 2020-07-01 | $31.55 | $31.72 | $31.21 | $31.72 | $28.81 | 1,128 |
| 2020-06-30 | $31.82 | $31.82 | $31.82 | $31.82 | $28.90 | 25 |
| 2020-06-29 | $31.49 | $31.76 | $30.78 | $31.76 | $28.84 | 967 |
| 2020-06-26 | $31.52 | $31.52 | $31.52 | $31.52 | $28.63 | 105 |
| 2020-06-25 | $31.54 | $31.66 | $31.41 | $31.66 | $28.70 | 601 |
| 2020-06-24 | $31.76 | $31.76 | $31.54 | $31.64 | $28.68 | 903 |
| 2020-06-23 | $31.69 | $31.90 | $31.69 | $31.90 | $28.92 | 294 |
| 2020-06-22 | $31.89 | $31.89 | $31.89 | $31.89 | $28.90 | 0 |
| 2020-06-19 | $31.81 | $31.81 | $31.81 | $31.81 | $28.84 | 2 |
| 2020-06-18 | $31.79 | $31.79 | $31.79 | $31.79 | $28.82 | 86 |
| 2020-06-17 | $32.05 | $32.05 | $31.81 | $31.81 | $28.83 | 309 |
| 2020-06-16 | $31.78 | $31.78 | $31.78 | $31.78 | $28.80 | 14 |
| 2020-06-15 | $32.00 | $32.00 | $31.79 | $31.79 | $28.82 | 501 |
| 2020-06-12 | $31.80 | $31.80 | $31.80 | $31.80 | $28.82 | 62 |
| 2020-06-11 | $31.83 | $31.83 | $31.83 | $31.83 | $28.85 | 6 |
| 2020-06-10 | $31.73 | $31.73 | $31.73 | $31.73 | $28.76 | 1 |
| 2020-06-09 | $31.62 | $31.84 | $31.57 | $31.84 | $28.86 | 662 |
| 2020-06-08 | $31.88 | $31.88 | $31.88 | $31.88 | $28.90 | 4 |
| 2020-06-05 | $31.81 | $31.81 | $30.71 | $31.61 | $28.65 | 6,153 |
| 2020-06-04 | $31.68 | $31.72 | $31.68 | $31.70 | $28.74 | 2,906 |
| 2020-06-03 | $31.82 | $31.82 | $31.82 | $31.82 | $28.84 | 29 |
| 2020-06-02 | $30.87 | $30.87 | $30.87 | $30.87 | $27.98 | 255 |
| 2020-06-01 | $30.74 | $30.75 | $30.74 | $30.75 | $27.87 | 613 |
| 2020-05-29 | $30.72 | $30.75 | $30.70 | $30.75 | $27.87 | 2,979 |
| 2020-05-28 | $30.69 | $30.69 | $30.69 | $30.69 | $27.82 | 196 |
| 2020-05-27 | $30.70 | $30.75 | $30.68 | $30.75 | $27.87 | 497 |
| 2020-05-26 | $31.08 | $31.08 | $31.08 | $31.08 | $28.12 | 30 |
| 2020-05-22 | $30.89 | $31.03 | $30.85 | $31.03 | $28.07 | 1,218 |
| 2020-05-21 | $31.08 | $31.08 | $31.08 | $31.08 | $28.12 | 2 |
| 2020-05-20 | $31.04 | $31.11 | $31.04 | $31.11 | $28.14 | 485 |
| 2020-05-19 | $31.10 | $31.10 | $31.10 | $31.10 | $28.13 | 139 |
| 2020-05-18 | $31.07 | $31.07 | $30.90 | $31.07 | $28.10 | 942 |
| 2020-05-15 | $31.05 | $31.05 | $31.05 | $31.05 | $28.09 | 44 |
| 2020-05-14 | $31.09 | $31.09 | $31.09 | $31.09 | $28.12 | 35 |
| 2020-05-13 | $31.24 | $31.24 | $31.24 | $31.24 | $28.26 | 3 |
| 2020-05-12 | $31.48 | $31.48 | $31.05 | $31.26 | $28.27 | 304 |
| 2020-05-11 | $31.45 | $31.45 | $31.45 | $31.45 | $28.45 | 2 |
| 2020-05-08 | $31.05 | $31.25 | $31.05 | $31.14 | $28.17 | 3,082 |
| 2020-05-07 | $31.00 | $31.04 | $31.00 | $31.02 | $28.06 | 1,539 |
| 2020-05-06 | $30.99 | $30.99 | $30.99 | $30.99 | $28.03 | 91 |
| 2020-05-05 | $30.96 | $30.99 | $30.96 | $30.99 | $28.03 | 517 |
| 2020-05-04 | $30.88 | $30.90 | $30.80 | $30.88 | $27.93 | 2,044 |
| 2020-05-01 | $31.15 | $31.15 | $31.15 | $31.15 | $28.17 | 27 |
| 2020-04-30 | $31.14 | $31.15 | $31.14 | $31.15 | $28.17 | 161 |
| 2020-04-29 | $31.18 | $31.25 | $31.17 | $31.25 | $28.26 | 384 |
| 2020-04-28 | $31.16 | $31.58 | $31.16 | $31.46 | $28.46 | 3,953 |
| 2020-04-27 | $31.25 | $31.25 | $31.10 | $31.14 | $28.11 | 723 |
| 2020-04-24 | $31.17 | $31.20 | $31.15 | $31.20 | $28.17 | 1,231 |
| 2020-04-23 | $31.14 | $31.17 | $31.13 | $31.17 | $28.14 | 1,379 |
| 2020-04-22 | $31.25 | $31.25 | $31.09 | $31.09 | $28.07 | 4,015 |
| 2020-04-21 | $31.10 | $31.14 | $31.10 | $31.14 | $28.11 | 232 |
| 2020-04-20 | $31.38 | $31.38 | $31.20 | $31.20 | $28.17 | 704 |
| 2020-04-17 | $28.29 | $31.54 | $28.29 | $31.35 | $28.30 | 1,360 |
| 2020-04-16 | $31.56 | $31.56 | $31.56 | $31.56 | $28.49 | 120 |
| 2020-04-15 | $31.69 | $31.69 | $31.69 | $31.69 | $28.61 | 8 |
| 2020-04-14 | $31.86 | $31.86 | $31.69 | $31.69 | $28.61 | 277 |
| 2020-04-13 | $31.48 | $31.93 | $31.48 | $31.93 | $28.83 | 131 |
| 2020-04-09 | $31.29 | $32.36 | $31.29 | $31.91 | $28.81 | 2,363 |
| 2020-04-08 | $31.15 | $31.29 | $31.15 | $31.21 | $28.17 | 494 |
| 2020-04-07 | $31.16 | $31.32 | $31.16 | $31.32 | $28.28 | 162 |
| 2020-04-06 | $30.95 | $31.11 | $30.19 | $30.95 | $27.94 | 2,303 |
| 2020-04-03 | $31.10 | $31.11 | $30.91 | $30.91 | $27.90 | 769 |
| 2020-04-02 | $31.62 | $31.62 | $31.62 | $31.62 | $28.54 | 1,853 |
| 2020-04-01 | $31.41 | $31.41 | $31.41 | $31.41 | $28.36 | 71 |
| 2020-03-31 | $32.10 | $32.10 | $32.10 | $32.10 | $28.97 | 40 |
| 2020-03-30 | $30.35 | $30.94 | $30.35 | $30.84 | $27.84 | 944 |
| 2020-03-27 | $31.01 | $31.12 | $31.01 | $31.12 | $28.09 | 940 |
| 2020-03-26 | $31.05 | $31.50 | $31.04 | $31.50 | $28.37 | 842 |
| 2020-03-25 | $31.30 | $31.30 | $31.30 | $31.30 | $28.20 | 24 |
| 2020-03-24 | $30.39 | $31.55 | $30.39 | $31.55 | $28.42 | 419 |
| 2020-03-23 | $30.30 | $30.48 | $29.84 | $30.27 | $27.27 | 7,224 |
| 2020-03-20 | $30.23 | $30.23 | $30.14 | $30.15 | $27.16 | 1,455 |
| 2020-03-19 | $30.10 | $30.71 | $30.10 | $30.11 | $27.13 | 3,602 |
| 2020-03-18 | $31.52 | $31.52 | $30.45 | $30.58 | $27.55 | 4,203 |
| 2020-03-17 | $30.20 | $31.61 | $30.20 | $31.50 | $28.38 | 7,040 |
| 2020-03-16 | $31.11 | $31.17 | $30.92 | $31.17 | $28.08 | 2,250 |
| 2020-03-13 | $31.58 | $31.60 | $31.58 | $31.59 | $28.45 | 1,139 |
| 2020-03-12 | $31.64 | $31.73 | $29.93 | $31.61 | $28.48 | 6,159 |
| 2020-03-11 | $32.75 | $32.78 | $32.60 | $32.78 | $29.53 | 2,763 |
| 2020-03-10 | $33.04 | $33.04 | $32.83 | $32.83 | $29.58 | 959 |
| 2020-03-09 | $32.75 | $33.18 | $31.02 | $33.18 | $29.89 | 518 |
| 2020-03-06 | $32.84 | $33.00 | $32.82 | $32.96 | $29.69 | 2,467 |
| 2020-03-05 | $32.92 | $32.92 | $32.92 | $32.92 | $29.66 | 0 |
| 2020-03-04 | $32.80 | $33.08 | $32.80 | $32.98 | $29.71 | 1,500 |
| 2020-03-03 | $32.78 | $32.80 | $32.70 | $32.80 | $29.55 | 2,572 |
| 2020-03-02 | $32.75 | $32.76 | $32.73 | $32.76 | $29.51 | 668 |
| 2020-02-28 | $32.66 | $32.70 | $32.53 | $32.70 | $29.46 | 3,695 |
| 2020-02-27 | $32.41 | $32.56 | $32.41 | $32.56 | $29.33 | 1,049 |
| 2020-02-26 | $31.97 | $32.52 | $31.97 | $32.51 | $29.29 | 1,576 |
| 2020-02-25 | $32.54 | $32.54 | $32.54 | $32.54 | $29.25 | 229 |
| 2020-02-24 | $32.40 | $32.48 | $32.40 | $32.48 | $29.20 | 947 |
| 2020-02-21 | $32.41 | $32.41 | $32.41 | $32.41 | $29.14 | 1,323 |
| 2020-02-20 | $32.48 | $32.52 | $32.47 | $32.47 | $29.19 | 728 |
| 2020-02-19 | $32.72 | $32.72 | $32.72 | $32.72 | $29.42 | 85 |
| 2020-02-18 | $32.62 | $32.68 | $32.60 | $32.68 | $29.38 | 1,173 |
| 2020-02-14 | $32.70 | $32.70 | $32.60 | $32.63 | $29.34 | 1,563 |
| 2020-02-13 | $32.64 | $32.71 | $32.58 | $32.70 | $29.40 | 1,922 |
| 2020-02-12 | $32.74 | $32.74 | $32.74 | $32.74 | $29.44 | 208 |
| 2020-02-11 | $32.72 | $32.76 | $32.72 | $32.76 | $29.45 | 3,140 |
| 2020-02-10 | $32.60 | $32.73 | $32.60 | $32.73 | $29.42 | 586 |
| 2020-02-07 | $32.59 | $32.62 | $32.48 | $32.61 | $29.32 | 4,530 |
| 2020-02-06 | $32.72 | $32.84 | $32.62 | $32.77 | $29.46 | 3,127 |
| 2020-02-05 | $32.72 | $32.72 | $32.64 | $32.64 | $29.35 | 905 |
| 2020-02-04 | $32.33 | $32.60 | $32.33 | $32.60 | $29.31 | 2,844 |
| 2020-02-03 | $32.43 | $32.55 | $32.43 | $32.52 | $29.23 | 732 |
| 2020-01-31 | $32.32 | $32.60 | $32.32 | $32.58 | $29.29 | 3,249 |
| 2020-01-30 | $32.60 | $32.78 | $32.60 | $32.72 | $29.42 | 383 |
| 2020-01-29 | $32.80 | $32.82 | $32.80 | $32.82 | $29.51 | 115 |
| 2020-01-28 | $32.75 | $32.80 | $32.75 | $32.80 | $29.43 | 136 |
| 2020-01-27 | $32.80 | $32.84 | $32.80 | $32.84 | $29.47 | 317 |
| 2020-01-24 | $32.99 | $33.04 | $32.97 | $33.04 | $29.65 | 853 |
| 2020-01-23 | $33.07 | $33.07 | $33.07 | $33.07 | $29.67 | 194 |
| 2020-01-22 | $33.44 | $33.44 | $32.96 | $33.15 | $29.75 | 1,574 |
| 2020-01-21 | $32.81 | $33.21 | $32.81 | $33.21 | $29.80 | 2,853 |
| 2020-01-17 | $33.16 | $33.28 | $33.14 | $33.28 | $29.86 | 1,657 |
| 2020-01-16 | $33.10 | $33.16 | $33.08 | $33.16 | $29.75 | 669 |
| 2020-01-15 | $33.15 | $33.16 | $33.15 | $33.16 | $29.75 | 764 |
| 2020-01-14 | $33.06 | $33.09 | $33.06 | $33.09 | $29.69 | 278 |
| 2020-01-13 | $32.90 | $33.23 | $32.90 | $33.18 | $29.77 | 2,307 |
| 2020-01-10 | $32.89 | $33.03 | $32.89 | $32.95 | $29.56 | 450 |
| 2020-01-09 | $32.84 | $32.89 | $32.84 | $32.89 | $29.51 | 834 |
| 2020-01-08 | $32.85 | $32.93 | $32.85 | $32.93 | $29.55 | 574 |
| 2020-01-07 | $32.75 | $32.86 | $32.75 | $32.86 | $29.48 | 1,105 |
| 2020-01-06 | $32.26 | $32.75 | $32.26 | $32.75 | $29.39 | 704 |
| 2020-01-03 | $32.75 | $32.75 | $32.68 | $32.68 | $29.32 | 824 |
| 2020-01-02 | $32.69 | $32.75 | $32.61 | $32.75 | $29.39 | 7,011 |
| 2019-12-31 | $32.41 | $32.74 | $32.41 | $32.70 | $29.34 | 3,472 |
| 2019-12-30 | $32.56 | $32.57 | $32.50 | $32.57 | $29.22 | 5,304 |
| 2019-12-27 | $32.64 | $32.64 | $32.56 | $32.58 | $29.23 | 699 |
| 2019-12-26 | $32.60 | $32.64 | $32.60 | $32.64 | $29.22 | 491 |
| 2019-12-24 | $32.55 | $32.59 | $32.51 | $32.59 | $29.19 | 2,582 |
| 2019-12-23 | $32.45 | $32.55 | $32.45 | $32.55 | $29.15 | 2,295 |
| 2019-12-20 | $32.60 | $32.60 | $32.60 | $32.60 | $29.19 | 233 |
| 2019-12-19 | $32.57 | $32.60 | $32.46 | $32.60 | $29.19 | 1,358 |
| 2019-12-18 | $32.68 | $32.68 | $32.58 | $32.68 | $29.27 | 1,080 |
| 2019-12-17 | $32.62 | $32.62 | $32.62 | $32.62 | $29.21 | 1 |
| 2019-12-16 | $32.56 | $32.65 | $32.56 | $32.65 | $29.24 | 340 |
| 2019-12-13 | $32.75 | $32.86 | $32.56 | $32.77 | $29.35 | 3,662 |
| 2019-12-12 | $32.52 | $32.71 | $32.52 | $32.71 | $29.29 | 559 |
| 2019-12-11 | $32.49 | $32.54 | $32.49 | $32.51 | $29.11 | 551 |
| 2019-12-10 | $32.48 | $32.50 | $32.48 | $32.50 | $29.10 | 939 |
| 2019-12-09 | $32.46 | $32.48 | $32.46 | $32.48 | $29.09 | 961 |
| 2019-12-06 | $32.58 | $32.58 | $32.58 | $32.58 | $29.17 | 63 |
| 2019-12-05 | $32.40 | $32.51 | $32.40 | $32.51 | $29.11 | 413 |
| 2019-12-04 | $32.42 | $32.42 | $32.31 | $32.36 | $28.98 | 2,101 |
| 2019-12-03 | $32.36 | $32.37 | $32.36 | $32.37 | $28.98 | 1,055 |
| 2019-12-02 | $32.30 | $32.46 | $32.30 | $32.45 | $29.05 | 1,672 |
| 2019-11-29 | $32.58 | $32.60 | $32.58 | $32.60 | $29.19 | 348 |
| 2019-11-27 | $32.67 | $32.67 | $32.67 | $32.67 | $29.26 | 32 |
| 2019-11-26 | $32.62 | $32.65 | $32.62 | $32.65 | $29.24 | 540 |
| 2019-11-25 | $32.58 | $32.58 | $32.58 | $32.58 | $29.12 | 192 |
| 2019-11-22 | $32.27 | $32.45 | $32.27 | $32.45 | $29.00 | 2,242 |
| 2019-11-21 | $32.50 | $32.50 | $32.45 | $32.50 | $29.05 | 1,533 |
| 2019-11-20 | $32.56 | $32.56 | $32.56 | $32.56 | $29.10 | 317 |
| 2019-11-19 | $32.65 | $32.65 | $32.50 | $32.55 | $29.09 | 829 |
| 2019-11-18 | $32.50 | $32.55 | $32.50 | $32.55 | $29.09 | 868 |
| 2019-11-15 | $32.50 | $32.62 | $32.48 | $32.62 | $29.15 | 664 |
| 2019-11-14 | $32.50 | $32.50 | $32.50 | $32.50 | $29.05 | 233 |
| 2019-11-13 | $32.51 | $32.54 | $32.51 | $32.54 | $29.08 | 557 |
| 2019-11-12 | $32.62 | $32.65 | $32.22 | $32.61 | $29.14 | 741 |
| 2019-11-11 | $32.66 | $32.68 | $32.66 | $32.68 | $29.21 | 433 |
| 2019-11-08 | $32.50 | $32.90 | $32.50 | $32.73 | $29.25 | 1,254 |
| 2019-11-07 | $32.83 | $32.83 | $32.77 | $32.77 | $29.29 | 1,039 |
| 2019-11-06 | $32.70 | $32.71 | $32.70 | $32.70 | $29.22 | 817 |
| 2019-11-05 | $32.49 | $32.70 | $32.46 | $32.58 | $29.12 | 2,580 |
| 2019-11-04 | $32.40 | $32.40 | $32.39 | $32.39 | $28.94 | 267 |
| 2019-11-01 | $32.31 | $32.39 | $32.29 | $32.39 | $28.95 | 2,175 |
| 2019-10-31 | $32.39 | $32.39 | $32.32 | $32.34 | $28.90 | 306 |
| 2019-10-30 | $32.25 | $32.28 | $32.25 | $32.28 | $28.85 | 382 |
| 2019-10-29 | $32.39 | $32.39 | $32.29 | $32.34 | $28.90 | 893 |
| 2019-10-28 | $32.40 | $32.40 | $32.40 | $32.40 | $28.90 | 578 |
| 2019-10-25 | $32.02 | $32.40 | $32.02 | $32.40 | $28.90 | 2,822 |
| 2019-10-24 | $31.98 | $32.35 | $31.98 | $32.28 | $28.79 | 808 |
| 2019-10-23 | $32.16 | $32.39 | $32.16 | $32.28 | $28.79 | 1,824 |
| 2019-10-22 | $32.19 | $32.27 | $32.17 | $32.26 | $28.77 | 1,782 |
| 2019-10-21 | $32.30 | $32.36 | $32.24 | $32.27 | $28.78 | 902 |
| 2019-10-18 | $32.12 | $32.25 | $32.12 | $32.25 | $28.76 | 432 |
| 2019-10-17 | $32.20 | $32.20 | $32.10 | $32.14 | $28.67 | 1,249 |
| 2019-10-16 | $32.03 | $32.21 | $32.03 | $32.21 | $28.72 | 287 |
| 2019-10-15 | $32.23 | $32.28 | $32.20 | $32.27 | $28.78 | 1,611 |
| 2019-10-14 | $32.30 | $32.33 | $32.25 | $32.31 | $28.81 | 2,549 |
| 2019-10-11 | $32.15 | $32.29 | $32.10 | $32.20 | $28.72 | 3,229 |
| 2019-10-10 | $32.00 | $32.10 | $32.00 | $32.05 | $28.59 | 500 |
| 2019-10-09 | $31.93 | $32.00 | $31.93 | $32.00 | $28.54 | 2,199 |
| 2019-10-08 | $31.99 | $32.01 | $31.92 | $31.93 | $28.48 | 2,133 |
| 2019-10-07 | $32.05 | $32.09 | $32.05 | $32.09 | $28.62 | 1,041 |
| 2019-10-04 | $31.90 | $32.10 | $31.90 | $32.10 | $28.63 | 1,367 |
| 2019-10-03 | $31.94 | $31.94 | $31.86 | $31.90 | $28.45 | 1,532 |
| 2019-10-02 | $31.94 | $31.94 | $31.90 | $31.94 | $28.49 | 1,384 |
| 2019-10-01 | $31.89 | $31.90 | $31.89 | $31.90 | $28.45 | 4,725 |
| 2019-09-30 | $31.90 | $32.00 | $31.90 | $32.00 | $28.54 | 7,871 |
| 2019-09-27 | $31.76 | $31.92 | $31.76 | $31.90 | $28.45 | 19,178 |
| 2019-09-26 | $31.80 | $32.07 | $31.80 | $32.07 | $28.60 | 10,602 |
| 2019-09-25 | $32.06 | $32.06 | $32.06 | $32.06 | $28.52 | 563 |
| 2019-09-24 | $32.16 | $32.19 | $32.16 | $32.19 | $28.64 | 1,063 |
| 2019-09-23 | $31.69 | $32.13 | $31.69 | $32.13 | $28.59 | 2,088 |
| 2019-09-20 | $32.18 | $32.18 | $32.08 | $32.14 | $28.60 | 2,074 |
| 2019-09-19 | $32.17 | $32.18 | $32.17 | $32.18 | $28.63 | 756 |
| 2019-09-18 | $32.10 | $32.21 | $32.10 | $32.21 | $28.66 | 1,450 |
| 2019-09-17 | $32.32 | $32.33 | $32.32 | $32.33 | $28.76 | 729 |
| 2019-09-16 | $32.29 | $32.31 | $32.29 | $32.31 | $28.75 | 614 |
| 2019-09-13 | $32.30 | $32.53 | $32.30 | $32.51 | $28.92 | 1,241 |
| 2019-09-12 | $32.23 | $32.30 | $32.23 | $32.30 | $28.74 | 1,145 |
| 2019-09-11 | $32.36 | $32.36 | $32.15 | $32.15 | $28.60 | 1,353 |
| 2019-09-10 | $32.00 | $32.22 | $31.98 | $32.22 | $28.67 | 2,281 |
| 2019-09-09 | $31.90 | $32.07 | $31.90 | $32.07 | $28.53 | 2,619 |
| 2019-09-06 | $31.94 | $32.09 | $31.94 | $32.07 | $28.53 | 2,923 |
| 2019-09-05 | $31.81 | $31.94 | $31.81 | $31.94 | $28.42 | 3,016 |
| 2019-09-04 | $30.06 | $31.81 | $30.06 | $31.81 | $28.30 | 3,615 |
| 2019-09-03 | $31.09 | $31.85 | $31.09 | $31.81 | $28.30 | 4,800 |
| 2019-08-30 | $31.89 | $31.94 | $31.89 | $31.94 | $28.42 | 1,550 |
| 2019-08-29 | $31.94 | $31.94 | $31.88 | $31.90 | $28.38 | 6,181 |
| 2019-08-28 | $31.80 | $31.92 | $30.80 | $31.92 | $28.40 | 7,504 |
| 2019-08-27 | $31.95 | $31.95 | $31.92 | $31.93 | $28.32 | 3,587 |
| 2019-08-26 | $32.03 | $32.12 | $31.95 | $31.96 | $28.35 | 5,046 |
| 2019-08-23 | $32.19 | $32.32 | $32.19 | $32.32 | $28.66 | 1,114 |
| 2019-08-22 | $31.00 | $32.46 | $31.00 | $32.46 | $28.79 | 625 |
| 2019-08-21 | $32.42 | $32.61 | $32.42 | $32.54 | $28.86 | 1,819 |
| 2019-08-20 | $32.49 | $32.49 | $32.42 | $32.47 | $28.80 | 898 |
| 2019-08-19 | $32.13 | $32.58 | $32.13 | $32.45 | $28.78 | 4,642 |
| 2019-08-16 | $32.51 | $32.60 | $32.50 | $32.59 | $28.90 | 904 |
| 2019-08-15 | $33.32 | $33.32 | $32.41 | $32.54 | $28.87 | 1,827 |
| 2019-08-14 | $32.50 | $32.74 | $32.24 | $32.74 | $29.04 | 3,308 |
| 2019-08-13 | $31.80 | $32.57 | $31.80 | $32.57 | $28.89 | 14,783 |
| 2019-08-12 | $31.97 | $32.14 | $31.97 | $32.14 | $28.51 | 1,600 |
| 2019-08-09 | $31.87 | $32.25 | $31.87 | $32.25 | $28.61 | 3,493 |
| 2019-08-08 | $32.33 | $32.33 | $32.15 | $32.19 | $28.55 | 749 |
| 2019-08-07 | $32.15 | $32.34 | $32.15 | $32.32 | $28.67 | 1,780 |
| 2019-08-06 | $32.10 | $32.45 | $30.35 | $32.45 | $28.78 | 23,983 |
| 2019-08-05 | $32.00 | $32.25 | $29.52 | $32.22 | $28.58 | 13,340 |
| 2019-08-02 | $33.08 | $33.08 | $32.89 | $32.92 | $29.20 | 1,010 |
| 2019-08-01 | $33.26 | $33.26 | $33.10 | $33.11 | $29.37 | 1,507 |
| 2019-07-31 | $33.30 | $33.30 | $33.25 | $33.28 | $29.52 | 1,089 |
| 2019-07-30 | $33.35 | $33.35 | $33.31 | $33.32 | $29.55 | 495 |
| 2019-07-29 | $33.49 | $33.49 | $33.25 | $33.28 | $29.52 | 2,030 |
| 2019-07-26 | $33.57 | $33.60 | $33.50 | $33.50 | $29.62 | 1,457 |
| 2019-07-25 | $33.44 | $33.61 | $33.44 | $33.61 | $29.72 | 6,196 |
| 2019-07-24 | $33.36 | $33.42 | $33.36 | $33.42 | $29.56 | 1,625 |
| 2019-07-23 | $33.29 | $33.29 | $33.27 | $33.28 | $29.43 | 1,783 |
| 2019-07-22 | $33.40 | $33.44 | $33.29 | $33.35 | $29.49 | 2,344 |
| 2019-07-19 | $33.38 | $33.57 | $33.38 | $33.48 | $29.60 | 2,914 |
| 2019-07-18 | $33.35 | $33.35 | $33.28 | $33.35 | $29.49 | 5,400 |
| 2019-07-17 | $33.45 | $33.45 | $33.32 | $33.34 | $29.48 | 1,475 |
| 2019-07-16 | $33.31 | $33.42 | $33.31 | $33.35 | $29.49 | 1,794 |
| 2019-07-15 | $33.40 | $33.43 | $33.40 | $33.43 | $29.56 | 443 |
| 2019-07-12 | $33.46 | $33.46 | $33.45 | $33.45 | $29.58 | 622 |
| 2019-07-11 | $33.39 | $33.50 | $33.38 | $33.46 | $29.59 | 15,553 |
| 2019-07-10 | $33.44 | $33.44 | $33.44 | $33.44 | $29.57 | 127 |
| 2019-07-09 | $33.25 | $33.32 | $33.24 | $33.30 | $29.45 | 1,701 |
| 2019-07-08 | $33.24 | $33.25 | $33.24 | $33.25 | $29.40 | 1,430 |
| 2019-07-05 | $33.29 | $33.35 | $33.26 | $33.26 | $29.41 | 3,123 |
| 2019-07-03 | $33.40 | $33.40 | $33.34 | $33.34 | $29.48 | 456 |
| 2019-07-02 | $33.50 | $33.50 | $33.40 | $33.40 | $29.54 | 2,857 |
| 2019-07-01 | $33.48 | $33.52 | $33.47 | $33.48 | $29.61 | 1,894 |
| 2019-06-28 | $33.49 | $33.49 | $33.26 | $33.35 | $29.49 | 2,107 |
| 2019-06-27 | $33.45 | $33.50 | $33.31 | $33.31 | $29.46 | 1,796 |
| 2019-06-26 | $33.51 | $33.55 | $33.41 | $33.41 | $29.55 | 1,688 |
| 2019-06-25 | $34.03 | $34.03 | $33.50 | $33.50 | $29.54 | 2,273 |
| 2019-06-24 | $33.60 | $33.64 | $33.50 | $33.57 | $29.60 | 2,174 |
| 2019-06-21 | $33.53 | $33.60 | $33.50 | $33.54 | $29.57 | 4,090 |
| 2019-06-20 | $33.48 | $33.59 | $33.48 | $33.52 | $29.55 | 4,113 |
| 2019-06-19 | $33.29 | $33.48 | $33.29 | $33.46 | $29.50 | 4,020 |
| 2019-06-18 | $33.28 | $33.28 | $33.19 | $33.19 | $29.26 | 2,293 |
| 2019-06-17 | $33.23 | $33.23 | $33.17 | $33.18 | $29.26 | 7,820 |
| 2019-06-14 | $33.25 | $33.31 | $33.23 | $33.23 | $29.30 | 2,898 |
| 2019-06-13 | $33.44 | $33.44 | $33.25 | $33.25 | $29.32 | 13,124 |
| 2019-06-12 | $33.41 | $33.41 | $33.25 | $33.25 | $29.32 | 24,804 |
| 2019-06-11 | $33.63 | $33.63 | $33.26 | $33.33 | $29.39 | 51,694 |
| 2019-06-10 | $33.50 | $33.50 | $33.16 | $33.16 | $29.24 | 983 |
| 2019-06-07 | $33.27 | $33.27 | $33.10 | $33.19 | $29.26 | 2,473 |
| 2019-06-06 | $33.35 | $33.35 | $33.21 | $33.21 | $29.28 | 928 |
| 2019-06-05 | $33.14 | $33.19 | $33.14 | $33.19 | $29.26 | 499 |
| 2019-06-04 | $33.16 | $33.27 | $33.16 | $33.17 | $29.25 | 4,946 |
| 2019-06-03 | $33.50 | $33.50 | $33.11 | $33.16 | $29.24 | 3,389 |
| 2019-05-31 | $33.08 | $33.16 | $33.08 | $33.11 | $29.19 | 2,921 |
| 2019-05-30 | $33.05 | $33.05 | $33.05 | $33.05 | $29.14 | 2 |
| 2019-05-29 | $33.07 | $33.10 | $33.07 | $33.10 | $29.18 | 1,181 |
| 2019-05-28 | $33.05 | $33.18 | $33.05 | $33.10 | $29.10 | 1,725 |
| 2019-05-24 | $33.11 | $33.25 | $33.11 | $33.25 | $29.23 | 793 |
| 2019-05-23 | $33.05 | $33.18 | $33.05 | $33.15 | $29.14 | 970 |
| 2019-05-22 | $33.14 | $33.16 | $33.14 | $33.16 | $29.15 | 348 |
| 2019-05-21 | $33.05 | $33.16 | $33.05 | $33.16 | $29.15 | 2,779 |
| 2019-05-20 | $33.27 | $33.27 | $33.04 | $33.06 | $29.06 | 3,250 |
| 2019-05-17 | $32.82 | $33.20 | $32.82 | $33.16 | $29.15 | 2,211 |
| 2019-05-16 | $32.94 | $33.20 | $32.94 | $33.18 | $29.16 | 2,345 |
| 2019-05-15 | $32.96 | $33.14 | $32.94 | $33.14 | $29.13 | 913 |
| 2019-05-14 | $32.92 | $33.15 | $32.78 | $33.14 | $29.13 | 8,703 |
| 2019-05-13 | $33.10 | $33.15 | $33.00 | $33.05 | $29.05 | 3,889 |
| 2019-05-10 | $33.35 | $33.35 | $33.35 | $33.35 | $29.32 | 66 |
| 2019-05-09 | $33.51 | $33.60 | $33.10 | $33.60 | $29.54 | 10,725 |
| 2019-05-08 | $33.75 | $33.80 | $33.60 | $33.64 | $29.57 | 1,612 |
| 2019-05-07 | $33.85 | $33.88 | $33.85 | $33.88 | $29.78 | 541 |
| 2019-05-06 | $34.00 | $34.00 | $34.00 | $34.00 | $29.89 | 269 |
| 2019-05-03 | $34.18 | $34.18 | $34.00 | $34.00 | $29.89 | 577 |
| 2019-05-02 | $33.88 | $34.15 | $33.88 | $34.15 | $30.02 | 2,322 |
| 2019-05-01 | $34.02 | $34.02 | $33.97 | $34.02 | $29.91 | 1,332 |
| 2019-04-30 | $33.90 | $34.02 | $33.90 | $34.02 | $29.91 | 2,495 |
| 2019-04-29 | $33.87 | $33.93 | $33.85 | $33.93 | $29.83 | 4,442 |
| 2019-04-26 | $34.03 | $34.03 | $33.92 | $34.02 | $29.91 | 1,242 |
| 2019-04-25 | $34.20 | $34.24 | $34.07 | $34.16 | $29.94 | 1,965 |
| 2019-04-24 | $34.30 | $34.30 | $34.26 | $34.26 | $30.02 | 994 |
| 2019-04-23 | $34.46 | $34.46 | $34.35 | $34.35 | $30.10 | 1,579 |
| 2019-04-22 | $34.41 | $34.46 | $34.41 | $34.46 | $30.20 | 1,016 |
| 2019-04-18 | $34.32 | $34.39 | $34.29 | $34.33 | $30.09 | 4,377 |
| 2019-04-17 | $34.45 | $34.48 | $34.25 | $34.41 | $30.15 | 2,540 |
| 2019-04-16 | $34.39 | $34.39 | $34.24 | $34.25 | $30.02 | 10,955 |
| 2019-04-15 | $34.40 | $34.50 | $34.35 | $34.47 | $30.21 | 3,782 |
| 2019-04-12 | $34.34 | $34.36 | $34.34 | $34.36 | $30.11 | 512 |
| 2019-04-11 | $34.34 | $34.34 | $34.34 | $34.34 | $30.10 | 237 |
| 2019-04-10 | $34.37 | $34.38 | $34.35 | $34.35 | $30.10 | 1,011 |
| 2019-04-09 | $34.38 | $34.38 | $34.34 | $34.34 | $30.10 | 904 |
| 2019-04-08 | $34.34 | $34.37 | $34.34 | $34.35 | $30.10 | 842 |
| 2019-04-05 | $34.38 | $34.39 | $34.34 | $34.37 | $30.12 | 2,448 |
| 2019-04-04 | $34.30 | $34.36 | $34.26 | $34.36 | $30.11 | 2,220 |
| 2019-04-03 | $34.26 | $34.27 | $34.20 | $34.27 | $30.03 | 2,288 |
| 2019-04-02 | $34.48 | $34.49 | $34.29 | $34.29 | $30.05 | 1,990 |
| 2019-04-01 | $34.56 | $34.56 | $34.27 | $34.27 | $30.03 | 662 |
| 2019-03-29 | $34.22 | $34.40 | $34.13 | $34.16 | $29.94 | 6,727 |
| 2019-03-28 | $34.25 | $34.25 | $34.25 | $34.25 | $30.01 | 388 |
| 2019-03-27 | $34.30 | $34.35 | $34.30 | $34.30 | $30.06 | 1,651 |
| 2019-03-26 | $34.50 | $34.50 | $34.49 | $34.50 | $30.13 | 551 |
| 2019-03-25 | $34.50 | $34.72 | $34.40 | $34.40 | $30.04 | 576 |
| 2019-03-22 | $34.47 | $34.61 | $34.46 | $34.49 | $30.12 | 4,077 |
| 2019-03-21 | $34.50 | $34.50 | $34.50 | $34.50 | $30.13 | 86 |
| 2019-03-20 | $34.35 | $34.47 | $34.35 | $34.47 | $30.10 | 1,167 |
| 2019-03-19 | $34.41 | $34.45 | $34.29 | $34.45 | $30.08 | 1,621 |
| 2019-03-18 | $34.40 | $34.48 | $34.40 | $34.44 | $30.08 | 4,782 |
| 2019-03-15 | $34.38 | $34.52 | $34.38 | $34.46 | $30.09 | 3,038 |
| 2019-03-14 | $34.36 | $34.43 | $34.20 | $34.39 | $30.03 | 2,119 |
| 2019-03-13 | $34.50 | $34.51 | $34.37 | $34.39 | $30.04 | 6,128 |
| 2019-03-12 | $34.50 | $34.50 | $34.37 | $34.37 | $30.01 | 1,139 |
| 2019-03-11 | $34.42 | $34.42 | $34.31 | $34.31 | $29.96 | 3,004 |
| 2019-03-08 | $34.40 | $34.67 | $34.40 | $34.40 | $30.04 | 2,842 |
| 2019-03-07 | $34.45 | $34.55 | $34.40 | $34.40 | $30.04 | 66,256 |
| 2019-03-06 | $34.51 | $34.61 | $34.47 | $34.50 | $30.13 | 164,225 |
| 2019-03-05 | $34.54 | $34.67 | $34.41 | $34.41 | $30.05 | 5,991 |
| 2019-03-04 | $34.50 | $34.62 | $34.40 | $34.41 | $30.05 | 6,222 |
| 2019-03-01 | $34.72 | $34.72 | $34.48 | $34.48 | $30.11 | 29,517 |
| 2019-02-28 | $34.71 | $34.71 | $34.52 | $34.55 | $30.17 | 63,990 |
| 2019-02-27 | $34.69 | $34.69 | $34.50 | $34.56 | $30.18 | 2,752 |
| 2019-02-26 | $34.87 | $34.87 | $34.50 | $34.53 | $30.16 | 4,671 |
| 2019-02-25 | $34.76 | $34.76 | $34.40 | $34.50 | $30.03 | 3,091 |
| 2019-02-22 | $34.68 | $34.72 | $34.58 | $34.58 | $30.10 | 2,138 |
| 2019-02-21 | $34.51 | $34.51 | $34.31 | $34.40 | $29.94 | 1,185 |
| 2019-02-20 | $34.41 | $34.55 | $34.32 | $34.32 | $29.87 | 2,832 |
| 2019-02-19 | $34.39 | $34.39 | $34.16 | $34.16 | $29.73 | 3,130 |
| 2019-02-15 | $34.20 | $34.23 | $34.20 | $34.23 | $29.79 | 2,623 |
| 2019-02-14 | $34.11 | $34.11 | $34.11 | $34.11 | $29.69 | 100 |
| 2019-02-13 | $34.10 | $34.10 | $34.10 | $34.10 | $29.68 | 114 |
| 2019-02-12 | $34.29 | $34.29 | $34.10 | $34.10 | $29.68 | 635 |
| 2019-02-11 | $34.20 | $34.29 | $34.20 | $34.29 | $29.84 | 738 |
| 2019-02-08 | $34.40 | $34.40 | $34.21 | $34.21 | $29.77 | 1,852 |
| 2019-02-07 | $34.25 | $34.42 | $34.25 | $34.42 | $29.96 | 770 |
| 2019-02-06 | $34.47 | $34.55 | $34.21 | $34.21 | $29.77 | 1,006 |
| 2019-02-05 | $34.07 | $34.31 | $34.07 | $34.21 | $29.77 | 1,373 |
| 2019-02-04 | $34.30 | $34.44 | $34.25 | $34.30 | $29.85 | 2,418 |
| 2019-02-01 | $34.55 | $34.55 | $34.30 | $34.30 | $29.85 | 2,943 |
| 2019-01-31 | $34.46 | $34.74 | $34.37 | $34.50 | $30.03 | 2,844 |
| 2019-01-30 | $34.32 | $34.73 | $34.32 | $34.37 | $29.91 | 2,616 |
| 2019-01-29 | $34.73 | $34.73 | $34.18 | $34.18 | $29.75 | 570 |
| 2019-01-28 | $34.28 | $34.28 | $34.28 | $34.28 | $29.73 | 214 |
| 2019-01-25 | $34.25 | $34.35 | $34.25 | $34.35 | $29.79 | 283 |
| 2019-01-24 | $33.91 | $34.07 | $33.91 | $34.07 | $29.55 | 410 |
| 2019-01-23 | $33.80 | $33.92 | $33.80 | $33.92 | $29.42 | 1,571 |
| 2019-01-22 | $33.75 | $34.04 | $33.75 | $34.04 | $29.52 | 244 |
| 2019-01-18 | $34.03 | $34.03 | $34.03 | $34.03 | $29.51 | 267 |
| 2019-01-17 | $33.75 | $34.15 | $33.58 | $33.91 | $29.41 | 1,316 |
| 2019-01-16 | $34.20 | $34.20 | $34.01 | $34.01 | $29.49 | 341 |
| 2019-01-15 | $34.14 | $34.14 | $34.14 | $34.14 | $29.60 | 84 |
| 2019-01-14 | $34.28 | $34.28 | $34.19 | $34.19 | $29.65 | 1,819 |
| 2019-01-11 | $34.08 | $34.18 | $34.08 | $34.18 | $29.64 | 118 |
| 2019-01-10 | $33.36 | $34.12 | $33.36 | $33.99 | $29.48 | 1,028 |
| 2019-01-09 | $33.43 | $33.73 | $33.43 | $33.67 | $29.20 | 2,996 |
| 2019-01-08 | $33.09 | $33.64 | $33.09 | $33.37 | $28.94 | 2,143 |
| 2019-01-07 | $33.40 | $33.40 | $33.40 | $33.40 | $28.97 | 7 |
| 2019-01-04 | $33.25 | $33.25 | $33.25 | $33.25 | $28.84 | 64 |
| 2019-01-03 | $33.41 | $33.41 | $33.41 | $33.41 | $28.97 | 43 |
| 2019-01-02 | $33.40 | $33.40 | $33.40 | $33.40 | $28.97 | 4 |
| 2018-12-31 | $33.49 | $33.49 | $33.09 | $33.42 | $28.98 | 1,252 |
| 2018-12-28 | $33.49 | $33.49 | $33.40 | $33.45 | $29.01 | 593 |
| 2018-12-27 | $33.16 | $33.42 | $33.16 | $33.42 | $28.98 | 1,503 |
| 2018-12-26 | $33.59 | $33.65 | $33.36 | $33.43 | $28.99 | 6,294 |
| 2018-12-24 | $34.00 | $34.13 | $34.00 | $34.13 | $28.99 | 102 |
| 2018-12-21 | $33.84 | $33.84 | $33.84 | $33.84 | $28.74 | 38 |
| 2018-12-20 | $33.88 | $34.21 | $33.70 | $33.89 | $28.79 | 1,589 |
| 2018-12-19 | $33.87 | $33.87 | $33.87 | $33.87 | $28.77 | 24 |
| 2018-12-18 | $33.99 | $33.99 | $33.91 | $33.91 | $28.81 | 4,962 |
| 2018-12-17 | $33.90 | $33.91 | $33.62 | $33.86 | $28.77 | 1,140 |
| 2018-12-14 | $33.90 | $33.90 | $33.90 | $33.90 | $28.80 | 99 |
| 2018-12-13 | $34.09 | $34.09 | $33.74 | $33.87 | $28.77 | 290 |
| 2018-12-12 | $34.01 | $34.16 | $33.94 | $33.97 | $28.85 | 941 |
| 2018-12-11 | $34.04 | $34.06 | $33.93 | $34.01 | $28.89 | 1,115 |
| 2018-12-10 | $33.82 | $33.82 | $33.82 | $33.82 | $28.73 | 45 |
| 2018-12-07 | $33.91 | $34.14 | $33.90 | $34.14 | $29.00 | 1,717 |
| 2018-12-06 | $34.18 | $34.18 | $34.15 | $34.15 | $29.01 | 778 |
| 2018-12-04 | $33.96 | $33.96 | $33.96 | $33.96 | $28.85 | 82 |
| 2018-12-03 | $34.14 | $34.14 | $33.90 | $33.96 | $28.85 | 2,634 |
| 2018-11-30 | $33.75 | $33.79 | $33.62 | $33.70 | $28.63 | 3,731 |
| 2018-11-29 | $33.60 | $33.60 | $33.60 | $33.60 | $28.54 | 203 |
| 2018-11-28 | $33.73 | $33.73 | $33.73 | $33.73 | $28.66 | 393 |
| 2018-11-27 | $33.65 | $33.65 | $33.65 | $33.65 | $28.49 | 1 |
| 2018-11-26 | $33.53 | $33.65 | $33.53 | $33.65 | $28.49 | 2,832 |
| 2018-11-23 | $33.55 | $33.60 | $33.50 | $33.60 | $28.44 | 14,749 |
| 2018-11-21 | $33.52 | $33.65 | $33.52 | $33.65 | $28.49 | 394 |
| 2018-11-20 | $33.50 | $33.65 | $33.50 | $33.65 | $28.49 | 647 |
| 2018-11-19 | $33.56 | $33.56 | $33.56 | $33.56 | $28.41 | 282 |
| 2018-11-16 | $33.91 | $33.91 | $33.86 | $33.86 | $28.67 | 508 |
| 2018-11-15 | $33.73 | $33.73 | $33.73 | $33.73 | $28.56 | 13 |
| 2018-11-14 | $33.73 | $33.73 | $33.73 | $33.73 | $28.56 | 377 |
| 2018-11-13 | $33.70 | $33.70 | $33.70 | $33.70 | $28.53 | 346 |
| 2018-11-12 | $33.79 | $33.79 | $33.79 | $33.79 | $28.61 | 283 |
| 2018-11-09 | $33.79 | $33.79 | $33.79 | $33.79 | $28.61 | 23 |
| 2018-11-08 | $33.79 | $33.79 | $33.79 | $33.79 | $28.61 | 128 |
| 2018-11-07 | $33.77 | $33.79 | $33.77 | $33.79 | $28.61 | 482 |
| 2018-11-06 | $33.84 | $33.84 | $33.76 | $33.76 | $28.58 | 683 |
| 2018-11-05 | $33.75 | $33.75 | $33.75 | $33.75 | $28.57 | 289 |
| 2018-11-02 | $33.81 | $33.81 | $33.75 | $33.75 | $28.57 | 665 |
| 2018-11-01 | $33.77 | $33.77 | $33.77 | $33.77 | $28.59 | 276 |
| 2018-10-31 | $33.61 | $33.65 | $33.61 | $33.65 | $28.49 | 1,658 |
| 2018-10-30 | $33.75 | $33.75 | $33.75 | $33.75 | $28.57 | 370 |
| 2018-10-29 | $33.53 | $33.60 | $33.51 | $33.60 | $28.44 | 1,087 |
| 2018-10-26 | $33.75 | $33.78 | $33.75 | $33.75 | $28.47 | 1,448 |
| 2018-10-25 | $33.76 | $33.78 | $33.76 | $33.78 | $28.49 | 962 |
| 2018-10-24 | $33.47 | $33.79 | $33.47 | $33.71 | $28.43 | 591 |
| 2018-10-23 | $33.62 | $33.65 | $33.62 | $33.65 | $28.39 | 394 |
| 2018-10-22 | $33.73 | $33.74 | $33.67 | $33.71 | $28.44 | 1,503 |
| 2018-10-19 | $33.84 | $33.84 | $33.84 | $33.84 | $28.55 | 191 |
| 2018-10-18 | $33.84 | $33.84 | $33.84 | $33.84 | $28.55 | 300 |
| 2018-10-17 | $33.85 | $33.85 | $33.85 | $33.85 | $28.56 | 185 |
| 2018-10-16 | $33.52 | $33.73 | $33.52 | $33.65 | $28.39 | 635 |
| 2018-10-15 | $34.18 | $34.18 | $34.01 | $34.01 | $28.69 | 886 |
| 2018-10-12 | $33.57 | $33.81 | $33.57 | $33.81 | $28.52 | 685 |
| 2018-10-11 | $34.05 | $34.05 | $33.80 | $33.82 | $28.53 | 1,319 |
| 2018-10-10 | $33.55 | $33.80 | $33.55 | $33.80 | $28.51 | 1,084 |
| 2018-10-09 | $34.01 | $34.01 | $34.01 | $34.01 | $28.69 | 181 |
| 2018-10-08 | $34.01 | $34.02 | $34.01 | $34.02 | $28.70 | 850 |
| 2018-10-05 | $34.10 | $34.10 | $34.10 | $34.10 | $28.77 | 704 |
| 2018-10-04 | $34.12 | $34.12 | $34.12 | $34.12 | $28.78 | 97 |
| 2018-10-03 | $34.12 | $34.12 | $34.12 | $34.12 | $28.78 | 37 |
| 2018-10-02 | $34.20 | $34.20 | $34.12 | $34.12 | $28.78 | 205 |
| 2018-10-01 | $34.59 | $34.59 | $34.00 | $34.00 | $28.68 | 2,100 |
| 2018-09-28 | $34.20 | $34.20 | $34.10 | $34.10 | $28.77 | 1,049 |
| 2018-09-27 | $34.02 | $34.16 | $34.02 | $34.16 | $28.82 | 310 |
| 2018-09-26 | $34.50 | $34.50 | $34.19 | $34.19 | $28.84 | 207 |
| 2018-09-25 | $34.40 | $34.40 | $34.40 | $34.40 | $28.92 | 166 |
| 2018-09-24 | $34.32 | $34.35 | $34.32 | $34.35 | $28.87 | 450 |
| 2018-09-21 | $34.00 | $34.14 | $33.94 | $34.00 | $28.58 | 3,478 |
| 2018-09-20 | $34.18 | $34.24 | $34.18 | $34.24 | $28.78 | 598 |
| 2018-09-19 | $34.14 | $34.14 | $34.14 | $34.14 | $28.70 | 0 |
| 2018-09-18 | $34.14 | $34.14 | $34.14 | $34.14 | $28.70 | 100 |
| 2018-09-17 | $33.90 | $34.17 | $33.90 | $34.15 | $28.71 | 1,064 |
| 2018-09-14 | $34.12 | $34.23 | $34.12 | $34.19 | $28.74 | 2,982 |
| 2018-09-13 | $34.04 | $34.12 | $34.03 | $34.12 | $28.68 | 368 |
| 2018-09-12 | $34.08 | $34.18 | $34.08 | $34.12 | $28.68 | 1,180 |
| 2018-09-11 | $34.23 | $34.26 | $34.21 | $34.21 | $28.76 | 608 |
| 2018-09-10 | $33.96 | $34.28 | $33.96 | $34.28 | $28.82 | 1,511 |
| 2018-09-07 | $34.27 | $34.29 | $34.25 | $34.29 | $28.83 | 724 |
| 2018-09-06 | $33.96 | $34.24 | $33.96 | $34.20 | $28.75 | 951 |
| 2018-09-05 | $34.10 | $34.27 | $34.10 | $34.27 | $28.81 | 2,593 |
| 2018-09-04 | $34.03 | $34.28 | $34.00 | $34.28 | $28.82 | 1,967 |
| 2018-08-31 | $34.28 | $34.28 | $34.26 | $34.26 | $28.80 | 561 |
| 2018-08-30 | $34.00 | $34.39 | $34.00 | $34.32 | $28.85 | 3,350 |
| 2018-08-29 | $34.51 | $34.55 | $34.51 | $34.55 | $29.04 | 487 |
| 2018-08-28 | $34.50 | $34.52 | $34.50 | $34.50 | $28.90 | 1,342 |
| 2018-08-27 | $33.86 | $34.12 | $33.86 | $34.12 | $28.59 | 256 |
| 2018-08-24 | $34.25 | $34.26 | $34.25 | $34.26 | $28.70 | 2,002 |
| 2018-08-23 | $34.20 | $34.20 | $33.69 | $33.88 | $28.38 | 1,523 |
| 2018-08-22 | $34.26 | $34.26 | $34.19 | $34.20 | $28.65 | 1,506 |
| 2018-08-21 | $34.08 | $34.31 | $34.08 | $34.26 | $28.70 | 1,482 |
| 2018-08-20 | $33.88 | $34.08 | $33.88 | $34.08 | $28.55 | 4,389 |
| 2018-08-17 | $34.06 | $34.07 | $34.06 | $34.07 | $28.54 | 786 |
| 2018-08-16 | $34.05 | $34.21 | $34.05 | $34.07 | $28.54 | 1,360 |
| 2018-08-15 | $33.87 | $34.12 | $33.87 | $34.12 | $28.58 | 10,955 |
| 2018-08-14 | $33.94 | $34.04 | $33.94 | $33.94 | $28.43 | 1,237 |
| 2018-08-13 | $34.07 | $34.07 | $33.94 | $33.96 | $28.45 | 480 |
| 2018-08-10 | $34.37 | $34.37 | $34.37 | $34.37 | $28.79 | 54 |
| 2018-08-09 | $33.99 | $34.37 | $33.99 | $34.37 | $28.79 | 3,029 |
| 2018-08-08 | $34.10 | $34.10 | $34.05 | $34.05 | $28.52 | 877 |
| 2018-08-07 | $34.26 | $34.38 | $34.26 | $34.28 | $28.71 | 1,906 |
| 2018-08-06 | $33.99 | $34.08 | $33.87 | $34.08 | $28.55 | 8,820 |
| 2018-08-03 | $34.10 | $34.60 | $34.10 | $34.44 | $28.85 | 1,163 |
| 2018-08-02 | $34.10 | $34.36 | $34.10 | $34.36 | $28.78 | 967 |
| 2018-08-01 | $34.32 | $34.32 | $34.30 | $34.30 | $28.73 | 450 |
| 2018-07-31 | $34.32 | $34.32 | $34.32 | $34.32 | $28.75 | 185 |
| 2018-07-30 | $34.00 | $34.33 | $34.00 | $34.30 | $28.73 | 4,221 |
| 2018-07-27 | $34.42 | $34.42 | $34.42 | $34.42 | $28.83 | 182 |
| 2018-07-26 | $34.65 | $34.65 | $34.52 | $34.53 | $28.82 | 700 |
| 2018-07-25 | $34.56 | $34.63 | $34.56 | $34.63 | $28.91 | 491 |
| 2018-07-24 | $34.59 | $34.60 | $34.59 | $34.60 | $28.88 | 1,617 |
| 2018-07-23 | $34.20 | $34.60 | $34.20 | $34.60 | $28.88 | 7,519 |
| 2018-07-20 | $34.64 | $34.64 | $34.36 | $34.43 | $28.74 | 2,819 |
| 2018-07-19 | $34.44 | $34.86 | $34.44 | $34.80 | $29.05 | 882 |
| 2018-07-18 | $34.58 | $35.15 | $34.58 | $35.06 | $29.27 | 4,946 |
| 2018-07-17 | $34.85 | $35.10 | $34.75 | $34.75 | $29.01 | 1,269 |
| 2018-07-16 | $34.06 | $35.28 | $34.06 | $34.85 | $29.09 | 8,617 |
| 2018-07-13 | $35.10 | $35.10 | $34.75 | $34.82 | $29.07 | 3,430 |
| 2018-07-12 | $35.09 | $35.10 | $35.08 | $35.10 | $29.30 | 2,447 |
| 2018-07-11 | $35.28 | $35.28 | $35.05 | $35.23 | $29.41 | 4,494 |
| 2018-07-10 | $35.28 | $35.28 | $35.14 | $35.28 | $29.45 | 5,526 |
| 2018-07-09 | $35.25 | $35.25 | $35.18 | $35.23 | $29.41 | 895 |
| 2018-07-06 | $35.10 | $35.30 | $35.10 | $35.25 | $29.43 | 5,123 |
| 2018-07-05 | $35.07 | $35.10 | $34.87 | $35.10 | $29.30 | 8,535 |
| 2018-07-03 | $34.95 | $35.23 | $34.89 | $35.13 | $29.33 | 27,361 |
| 2018-07-02 | $35.40 | $35.40 | $35.04 | $35.28 | $29.45 | 4,607 |
| 2018-06-29 | $35.37 | $35.45 | $35.36 | $35.40 | $29.55 | 1,889 |
| 2018-06-28 | $35.23 | $35.57 | $35.23 | $35.38 | $29.53 | 9,402 |
| 2018-06-27 | $35.66 | $35.66 | $35.50 | $35.65 | $29.76 | 7,766 |
| 2018-06-26 | $35.96 | $35.96 | $35.73 | $35.96 | $29.91 | 5,015 |
| 2018-06-25 | $36.00 | $36.20 | $35.45 | $36.12 | $30.05 | 16,766 |
| 2018-06-22 | $36.29 | $36.29 | $36.06 | $36.07 | $30.00 | 7,828 |
| 2018-06-21 | $36.18 | $36.29 | $36.18 | $36.29 | $30.19 | 2,171 |
| 2018-06-20 | $36.40 | $36.40 | $36.21 | $36.22 | $30.13 | 8,351 |
| 2018-06-19 | $36.35 | $36.54 | $36.35 | $36.54 | $30.39 | 5,287 |
| 2018-06-18 | $36.65 | $36.65 | $36.65 | $36.65 | $30.49 | 68 |
| 2018-06-15 | $36.66 | $36.66 | $36.58 | $36.65 | $30.49 | 1,903 |
| 2018-06-14 | $36.48 | $36.69 | $36.48 | $36.69 | $30.52 | 560 |
| 2018-06-13 | $36.73 | $36.80 | $36.73 | $36.73 | $30.55 | 2,803 |
| 2018-06-12 | $36.83 | $36.83 | $36.71 | $36.71 | $30.53 | 498 |
| 2018-06-11 | $36.64 | $36.76 | $36.64 | $36.70 | $30.53 | 2,222 |
| 2018-06-08 | $36.91 | $36.91 | $36.77 | $36.77 | $30.59 | 866 |
| 2018-06-07 | $36.65 | $36.74 | $36.65 | $36.74 | $30.56 | 548 |
| 2018-06-06 | $36.78 | $36.78 | $36.71 | $36.71 | $30.54 | 263 |
| 2018-06-05 | $36.61 | $36.78 | $36.60 | $36.64 | $30.48 | 2,849 |
| 2018-06-04 | $36.84 | $36.85 | $36.75 | $36.75 | $30.57 | 919 |
| 2018-06-01 | $36.87 | $36.87 | $36.61 | $36.79 | $30.60 | 1,050 |
| 2018-05-31 | $36.35 | $36.70 | $36.35 | $36.65 | $30.49 | 3,755 |
| 2018-05-30 | $36.84 | $36.87 | $36.78 | $36.87 | $30.67 | 3,358 |
| 2018-05-29 | $36.72 | $36.77 | $36.72 | $36.77 | $30.59 | 1,581 |
| 2018-05-25 | $36.80 | $37.04 | $36.80 | $36.86 | $30.55 | 4,654 |
| 2018-05-24 | $36.90 | $36.90 | $36.76 | $36.80 | $30.50 | 1,406 |
| 2018-05-23 | $37.00 | $37.00 | $36.95 | $36.97 | $30.64 | 879 |
| 2018-05-22 | $36.90 | $37.04 | $36.90 | $36.90 | $30.59 | 4,008 |
| 2018-05-21 | $37.39 | $37.39 | $36.87 | $36.88 | $30.57 | 2,444 |
| 2018-05-18 | $37.00 | $37.00 | $36.77 | $36.87 | $30.57 | 1,517 |
| 2018-05-17 | $37.20 | $37.20 | $36.98 | $37.00 | $30.67 | 1,949 |
| 2018-05-16 | $37.14 | $37.17 | $37.14 | $37.17 | $30.81 | 427 |
| 2018-05-15 | $37.17 | $37.17 | $36.93 | $37.15 | $30.79 | 5,102 |
| 2018-05-14 | $37.07 | $37.35 | $37.07 | $37.20 | $30.84 | 4,900 |
| 2018-05-11 | $37.10 | $37.10 | $37.02 | $37.02 | $30.69 | 526 |
| 2018-05-10 | $36.69 | $36.99 | $36.69 | $36.90 | $30.59 | 5,231 |
| 2018-05-09 | $37.08 | $37.08 | $36.79 | $36.82 | $30.52 | 2,562 |
| 2018-05-08 | $37.06 | $37.08 | $36.94 | $37.08 | $30.74 | 1,065 |
| 2018-05-07 | $36.51 | $37.09 | $36.51 | $37.03 | $30.69 | 3,059 |
| 2018-05-04 | $36.93 | $36.93 | $36.84 | $36.84 | $30.54 | 1,481 |
| 2018-05-03 | $36.97 | $36.98 | $36.94 | $36.94 | $30.62 | 650 |
| 2018-05-02 | $37.00 | $37.07 | $36.93 | $36.93 | $30.61 | 2,230 |
| 2018-05-01 | $37.07 | $37.09 | $37.00 | $37.09 | $30.74 | 394 |
| 2018-04-30 | $37.11 | $37.19 | $37.01 | $37.01 | $30.68 | 628 |
| 2018-04-27 | $37.16 | $37.16 | $37.07 | $37.12 | $30.77 | 1,028 |
| 2018-04-26 | $37.83 | $37.83 | $37.16 | $37.16 | $30.80 | 3,487 |
| 2018-04-25 | $37.35 | $37.35 | $37.35 | $37.35 | $30.87 | 0 |
| 2018-04-24 | $37.35 | $37.35 | $37.32 | $37.35 | $30.87 | 1,509 |
| 2018-04-23 | $37.41 | $37.43 | $37.20 | $37.38 | $30.89 | 5,587 |
| 2018-04-20 | $37.50 | $37.50 | $37.45 | $37.45 | $30.95 | 849 |
| 2018-04-19 | $37.47 | $37.47 | $37.47 | $37.47 | $30.97 | 715 |
| 2018-04-18 | $37.59 | $37.60 | $37.55 | $37.60 | $31.07 | 1,578 |
| 2018-04-17 | $37.87 | $37.87 | $37.44 | $37.44 | $30.94 | 696 |
| 2018-04-16 | $37.60 | $37.60 | $37.44 | $37.44 | $30.94 | 4,564 |
| 2018-04-13 | $37.42 | $37.42 | $37.42 | $37.42 | $30.92 | 846 |
| 2018-04-12 | $37.27 | $37.27 | $37.27 | $37.27 | $30.80 | 390 |
| 2018-04-11 | $37.38 | $37.38 | $37.30 | $37.32 | $30.84 | 2,967 |
| 2018-04-10 | $37.31 | $37.32 | $37.24 | $37.30 | $30.83 | 1,418 |
| 2018-04-09 | $37.30 | $37.33 | $37.05 | $37.19 | $30.73 | 3,646 |
| 2018-04-06 | $37.06 | $37.07 | $37.06 | $37.07 | $30.64 | 939 |
| 2018-04-05 | $37.35 | $37.35 | $37.10 | $37.17 | $30.71 | 4,006 |
| 2018-04-04 | $37.11 | $37.11 | $37.11 | $37.11 | $30.67 | 260 |
| 2018-04-03 | $37.20 | $37.22 | $37.12 | $37.22 | $30.76 | 2,702 |
| 2018-04-02 | $37.20 | $37.20 | $37.01 | $37.09 | $30.65 | 2,443 |
| 2018-03-29 | $37.19 | $37.19 | $37.19 | $37.19 | $30.73 | 46 |
| 2018-03-28 | $37.19 | $37.20 | $36.98 | $37.19 | $30.73 | 5,446 |
| 2018-03-27 | $37.06 | $37.12 | $37.06 | $37.10 | $30.66 | 1,060 |
| 2018-03-26 | $36.71 | $37.23 | $36.71 | $37.05 | $30.62 | 6,659 |
| 2018-03-23 | $37.05 | $37.08 | $37.02 | $37.02 | $30.59 | 3,016 |
| 2018-03-22 | $37.10 | $37.10 | $36.87 | $36.88 | $30.48 | 723 |
| 2018-03-21 | $37.04 | $37.04 | $36.96 | $36.96 | $30.54 | 1,510 |
| 2018-03-20 | $36.99 | $36.99 | $36.72 | $36.90 | $30.49 | 1,678 |
| 2018-03-19 | $37.08 | $37.08 | $37.08 | $37.08 | $30.64 | 326 |
| 2018-03-16 | $36.86 | $37.08 | $36.86 | $37.08 | $30.64 | 742 |
| 2018-03-15 | $36.96 | $36.96 | $36.76 | $36.85 | $30.46 | 7,194 |
| 2018-03-14 | $36.94 | $36.95 | $36.94 | $36.95 | $30.54 | 768 |
| 2018-03-13 | $37.01 | $37.01 | $36.89 | $36.89 | $30.49 | 385 |
| 2018-03-12 | $36.83 | $36.98 | $36.74 | $36.86 | $30.46 | 1,244 |
| 2018-03-09 | $36.90 | $36.93 | $36.86 | $36.93 | $30.52 | 726 |
| 2018-03-08 | $36.80 | $36.80 | $36.72 | $36.72 | $30.35 | 1,087 |
| 2018-03-07 | $36.70 | $36.87 | $36.70 | $36.84 | $30.45 | 1,954 |
| 2018-03-06 | $36.69 | $36.80 | $36.69 | $36.80 | $30.41 | 586 |
| 2018-03-05 | $36.68 | $36.76 | $36.67 | $36.76 | $30.38 | 1,578 |
| 2018-03-02 | $36.75 | $36.88 | $36.75 | $36.87 | $30.47 | 4,261 |
| 2018-03-01 | $36.72 | $36.74 | $36.72 | $36.74 | $30.36 | 522 |
| 2018-02-28 | $37.13 | $37.13 | $37.13 | $37.13 | $30.68 | 333 |
| 2018-02-27 | $37.00 | $37.01 | $36.76 | $36.80 | $30.41 | 5,155 |
| 2018-02-26 | $36.89 | $36.89 | $36.89 | $36.89 | $30.48 | 184 |
| 2018-02-23 | $36.99 | $36.99 | $36.67 | $36.69 | $30.32 | 2,529 |
| 2018-02-22 | $36.62 | $36.69 | $36.62 | $36.69 | $30.32 | 1,149 |
| 2018-02-21 | $36.62 | $36.74 | $36.62 | $36.74 | $30.36 | 2,066 |
| 2018-02-20 | $36.68 | $36.68 | $36.50 | $36.57 | $30.22 | 4,742 |
| 2018-02-16 | $36.84 | $36.84 | $36.50 | $36.66 | $30.30 | 1,889 |
| 2018-02-15 | $36.70 | $36.85 | $36.70 | $36.83 | $30.44 | 2,860 |
| 2018-02-14 | $36.51 | $36.79 | $36.51 | $36.70 | $30.33 | 2,001 |
| 2018-02-13 | $36.51 | $36.78 | $36.50 | $36.70 | $30.33 | 4,110 |
| 2018-02-12 | $36.85 | $36.89 | $36.85 | $36.88 | $30.48 | 3,612 |
| 2018-02-09 | $37.01 | $37.02 | $36.79 | $36.85 | $30.45 | 9,846 |
| 2018-02-08 | $37.03 | $37.03 | $37.00 | $37.01 | $30.59 | 1,592 |
| 2018-02-07 | $37.06 | $37.08 | $37.00 | $37.00 | $30.58 | 3,972 |
| 2018-02-06 | $37.61 | $37.61 | $36.98 | $37.04 | $30.61 | 7,892 |
| 2018-02-05 | $36.83 | $37.16 | $36.83 | $37.16 | $30.71 | 4,161 |
| 2018-02-02 | $36.65 | $36.90 | $36.65 | $36.90 | $30.49 | 3,666 |
| 2018-02-01 | $36.67 | $36.69 | $36.67 | $36.69 | $30.32 | 1,280 |
| 2018-01-31 | $36.69 | $36.69 | $36.63 | $36.63 | $30.27 | 933 |
| 2018-01-30 | $36.43 | $36.70 | $36.43 | $36.63 | $30.27 | 2,807 |
| 2018-01-29 | $36.70 | $36.70 | $36.60 | $36.61 | $30.25 | 1,295 |
| 2018-01-26 | $36.25 | $36.73 | $36.25 | $36.61 | $30.26 | 3,174 |
| 2018-01-25 | $36.25 | $36.25 | $36.22 | $36.22 | $29.93 | 393 |
| 2018-01-24 | $36.15 | $36.30 | $36.15 | $36.29 | $29.99 | 4,955 |
| 2018-01-23 | $36.22 | $36.22 | $36.10 | $36.18 | $29.90 | 835 |
| 2018-01-22 | $36.13 | $36.27 | $36.13 | $36.22 | $29.93 | 4,411 |
| 2018-01-19 | $36.08 | $36.08 | $36.08 | $36.08 | $29.82 | 146 |
| 2018-01-18 | $36.00 | $36.08 | $35.96 | $36.08 | $29.82 | 1,596 |
| 2018-01-17 | $35.90 | $35.94 | $35.87 | $35.88 | $29.65 | 2,075 |
| 2018-01-16 | $35.73 | $35.73 | $35.70 | $35.73 | $29.53 | 732 |
| 2018-01-12 | $35.66 | $35.66 | $35.65 | $35.65 | $29.46 | 2,556 |
| 2018-01-11 | $35.63 | $35.78 | $35.63 | $35.64 | $29.45 | 3,779 |
| 2018-01-10 | $35.62 | $35.66 | $35.60 | $35.60 | $29.42 | 5,232 |
| 2018-01-09 | $35.65 | $35.65 | $35.56 | $35.62 | $29.43 | 945 |
| 2018-01-08 | $35.55 | $35.60 | $35.55 | $35.60 | $29.42 | 866 |
| 2018-01-05 | $35.53 | $35.54 | $35.53 | $35.54 | $29.37 | 875 |
| 2018-01-04 | $35.55 | $35.62 | $35.50 | $35.53 | $29.36 | 1,948 |
| 2018-01-03 | $35.45 | $35.58 | $35.42 | $35.53 | $29.36 | 1,015 |
| 2018-01-02 | $35.35 | $35.42 | $35.22 | $35.42 | $29.27 | 2,751 |
| 2017-12-29 | $35.16 | $35.16 | $35.10 | $35.10 | $29.01 | 541 |
| 2017-12-28 | $35.10 | $35.13 | $35.09 | $35.13 | $29.03 | 601 |
| 2017-12-27 | $35.21 | $35.21 | $35.08 | $35.12 | $29.02 | 2,306 |
| 2017-12-26 | $35.08 | $35.08 | $34.98 | $35.08 | $28.99 | 2,122 |
| 2017-12-22 | $34.88 | $35.12 | $34.88 | $35.07 | $28.98 | 801 |
| 2017-12-21 | $34.83 | $35.28 | $34.75 | $34.75 | $28.72 | 535 |
| 2017-12-20 | $35.35 | $35.35 | $34.74 | $34.87 | $28.82 | 3,638 |
| 2017-12-19 | $35.20 | $35.20 | $34.65 | $34.65 | $28.64 | 878 |
| 2017-12-18 | $34.86 | $35.25 | $34.63 | $35.25 | $29.13 | 496 |
| 2017-12-15 | $34.85 | $35.02 | $34.74 | $35.02 | $28.94 | 452 |
| 2017-12-14 | $35.00 | $35.00 | $35.00 | $35.00 | $28.92 | 257 |
| 2017-12-13 | $34.60 | $34.60 | $34.60 | $34.60 | $28.59 | 214 |
| 2017-12-12 | $34.80 | $34.80 | $34.80 | $34.80 | $28.76 | 570 |
| 2017-12-11 | $34.81 | $34.81 | $34.80 | $34.80 | $28.76 | 2,322 |
| 2017-12-08 | $34.69 | $35.09 | $34.69 | $34.80 | $28.76 | 1,135 |
| 2017-12-07 | $34.95 | $35.15 | $34.95 | $35.15 | $29.05 | 798 |
| 2017-12-06 | $34.73 | $34.95 | $34.73 | $34.95 | $28.88 | 5,294 |
| 2017-12-05 | $34.95 | $35.00 | $34.75 | $35.00 | $28.92 | 1,076 |
| 2017-12-04 | $34.78 | $34.86 | $34.76 | $34.80 | $28.76 | 956 |
| 2017-12-01 | $35.30 | $35.30 | $34.77 | $34.79 | $28.75 | 587 |
| 2017-11-30 | $35.00 | $35.00 | $34.98 | $34.98 | $28.91 | 1,101 |
| 2017-11-29 | $34.93 | $34.99 | $34.93 | $34.99 | $28.91 | 453 |
| 2017-11-28 | $34.80 | $34.90 | $34.73 | $34.88 | $28.83 | 7,276 |
| 2017-11-27 | $34.60 | $34.80 | $34.60 | $34.80 | $28.76 | 1,607 |
| 2017-11-24 | $34.27 | $34.65 | $34.27 | $34.65 | $28.64 | 1,011 |
| 2017-11-22 | $34.65 | $34.65 | $34.53 | $34.55 | $28.55 | 2,665 |
| 2017-11-21 | $34.65 | $34.78 | $34.60 | $34.66 | $28.64 | 2,035 |
| 2017-11-20 | $34.60 | $34.64 | $34.50 | $34.64 | $28.63 | 2,050 |
| 2017-11-17 | $34.74 | $34.74 | $34.72 | $34.72 | $28.69 | 1,201 |
| 2017-11-16 | $34.65 | $34.85 | $34.65 | $34.85 | $28.80 | 1,776 |
| 2017-11-15 | $34.83 | $34.83 | $34.83 | $34.83 | $28.78 | 201 |
| 2017-11-14 | $34.53 | $34.85 | $34.53 | $34.83 | $28.78 | 819 |
| 2017-11-13 | $34.52 | $34.84 | $34.51 | $34.57 | $28.57 | 1,738 |
| 2017-11-10 | $34.50 | $34.75 | $34.50 | $34.52 | $28.52 | 3,920 |
| 2017-11-09 | $34.81 | $34.81 | $34.46 | $34.46 | $28.47 | 483 |
| 2017-11-08 | $34.82 | $34.82 | $34.82 | $34.82 | $28.78 | 206 |
| 2017-11-07 | $34.81 | $34.81 | $34.81 | $34.81 | $28.77 | 125 |
| 2017-11-06 | $34.70 | $34.82 | $34.65 | $34.82 | $28.77 | 1,095 |
| 2017-11-03 | $34.60 | $34.68 | $34.60 | $34.68 | $28.66 | 1,409 |
| 2017-11-02 | $34.70 | $34.70 | $34.48 | $34.60 | $28.59 | 1,659 |
| 2017-11-01 | $34.41 | $34.73 | $34.41 | $34.65 | $28.64 | 1,370 |
| 2017-10-31 | $34.89 | $34.89 | $34.40 | $34.46 | $28.48 | 2,093 |
| 2017-10-30 | $34.47 | $34.89 | $34.47 | $34.89 | $28.83 | 570 |
| 2017-10-27 | $34.21 | $35.00 | $34.21 | $34.75 | $28.72 | 2,675 |
| 2017-10-26 | $34.54 | $34.54 | $34.54 | $34.54 | $28.54 | 286 |
| 2017-10-25 | $34.50 | $34.55 | $34.46 | $34.55 | $28.55 | 1,518 |
| 2017-10-24 | $34.64 | $34.64 | $34.56 | $34.56 | $28.56 | 1,533 |
| 2017-10-23 | $34.66 | $34.70 | $34.65 | $34.69 | $28.67 | 1,720 |
| 2017-10-20 | $34.75 | $34.75 | $34.69 | $34.69 | $28.67 | 695 |
| 2017-10-19 | $34.71 | $34.87 | $34.70 | $34.87 | $28.82 | 2,260 |
| 2017-10-18 | $34.90 | $34.93 | $34.88 | $34.88 | $28.83 | 1,968 |
| 2017-10-17 | $34.87 | $34.87 | $34.87 | $34.87 | $28.82 | 705 |
| 2017-10-16 | $34.73 | $34.82 | $34.73 | $34.80 | $28.76 | 1,120 |
| 2017-10-13 | $34.79 | $34.83 | $34.71 | $34.80 | $28.76 | 4,161 |
| 2017-10-12 | $34.88 | $34.88 | $34.70 | $34.81 | $28.76 | 766 |
| 2017-10-11 | $34.75 | $34.82 | $34.69 | $34.82 | $28.78 | 1,627 |
| 2017-10-10 | $34.67 | $34.78 | $34.67 | $34.73 | $28.70 | 878 |
| 2017-10-09 | $34.65 | $34.65 | $34.65 | $34.65 | $28.64 | 107 |
| 2017-10-06 | $34.70 | $34.80 | $34.63 | $34.65 | $28.64 | 1,741 |
| 2017-10-05 | $34.62 | $34.68 | $34.62 | $34.64 | $28.63 | 1,217 |
| 2017-10-04 | $34.74 | $34.74 | $34.60 | $34.62 | $28.61 | 2,867 |
| 2017-10-03 | $34.46 | $34.63 | $34.46 | $34.63 | $28.62 | 919 |
| 2017-10-02 | $34.73 | $34.74 | $34.50 | $34.58 | $28.57 | 1,293 |
| 2017-09-29 | $34.83 | $34.83 | $34.40 | $34.60 | $28.59 | 4,926 |
| 2017-09-28 | $34.52 | $34.52 | $34.52 | $34.52 | $28.52 | 106 |
| 2017-09-27 | $34.72 | $34.72 | $34.52 | $34.52 | $28.52 | 1,278 |
| 2017-09-26 | $34.72 | $34.72 | $34.55 | $34.62 | $28.61 | 867 |
| 2017-09-25 | $34.75 | $34.75 | $34.75 | $34.75 | $28.72 | 595 |
| 2017-09-22 | $34.74 | $34.74 | $34.74 | $34.74 | $28.71 | 175 |
| 2017-09-21 | $34.75 | $34.87 | $34.75 | $34.81 | $28.77 | 2,410 |
| 2017-09-20 | $34.96 | $34.99 | $34.85 | $34.89 | $28.83 | 3,393 |
| 2017-09-19 | $35.03 | $35.12 | $34.96 | $35.02 | $28.94 | 3,955 |
| 2017-09-18 | $34.96 | $35.09 | $34.92 | $35.09 | $29.00 | 4,709 |
| 2017-09-15 | $35.00 | $35.00 | $35.00 | $35.00 | $28.92 | 42 |
| 2017-09-14 | $35.01 | $35.03 | $35.00 | $35.00 | $28.92 | 12,167 |
| 2017-09-13 | $35.15 | $35.32 | $35.12 | $35.12 | $29.02 | 2,869 |
| 2017-09-12 | $35.40 | $35.40 | $35.20 | $35.20 | $29.09 | 3,627 |
| 2017-09-11 | $35.20 | $35.40 | $35.20 | $35.40 | $29.26 | 1,277 |
| 2017-09-08 | $35.20 | $35.20 | $35.11 | $35.20 | $29.09 | 4,910 |
| 2017-09-07 | $35.50 | $35.50 | $35.08 | $35.08 | $28.99 | 559 |
| 2017-09-06 | $35.11 | $35.11 | $34.94 | $34.94 | $28.88 | 728 |
| 2017-09-05 | $34.81 | $34.97 | $34.81 | $34.84 | $28.79 | 2,628 |
| 2017-09-01 | $34.75 | $34.82 | $34.73 | $34.80 | $28.76 | 4,230 |
| 2017-08-31 | $34.80 | $34.80 | $34.74 | $34.74 | $28.71 | 1,920 |
| 2017-08-30 | $34.62 | $34.62 | $34.62 | $34.62 | $28.61 | 162 |
| 2017-08-29 | $34.60 | $34.77 | $34.43 | $34.62 | $28.61 | 2,192 |
| 2017-08-28 | $34.48 | $34.48 | $34.39 | $34.44 | $28.46 | 2,567 |
| 2017-08-25 | $34.34 | $34.47 | $34.29 | $34.46 | $28.48 | 11,538 |
| 2017-08-24 | $34.41 | $34.45 | $34.28 | $34.33 | $28.37 | 4,200 |
| 2017-08-23 | $34.46 | $34.46 | $34.41 | $34.44 | $28.46 | 1,528 |
| 2017-08-22 | $34.36 | $34.49 | $34.23 | $34.49 | $28.50 | 3,320 |
| 2017-08-21 | $34.47 | $34.47 | $34.31 | $34.35 | $28.39 | 490 |
| 2017-08-18 | $34.45 | $34.45 | $34.34 | $34.45 | $28.47 | 3,088 |
| 2017-08-17 | $34.25 | $34.36 | $34.25 | $34.25 | $28.30 | 3,164 |
| 2017-08-16 | $34.30 | $34.35 | $34.24 | $34.35 | $28.39 | 1,650 |
| 2017-08-15 | $34.38 | $34.38 | $34.36 | $34.38 | $28.41 | 988 |
| 2017-08-14 | $34.49 | $34.49 | $34.35 | $34.38 | $28.41 | 5,034 |
| 2017-08-11 | $34.30 | $34.38 | $34.30 | $34.33 | $28.37 | 6,587 |
| 2017-08-10 | $34.49 | $34.49 | $34.30 | $34.34 | $28.38 | 9,350 |
| 2017-08-09 | $34.08 | $34.15 | $34.08 | $34.15 | $28.22 | 3,377 |
| 2017-08-08 | $34.10 | $34.10 | $34.05 | $34.05 | $28.14 | 7,916 |
| 2017-08-07 | $34.06 | $34.13 | $34.05 | $34.09 | $28.17 | 6,013 |
| 2017-08-04 | $34.12 | $34.12 | $34.05 | $34.06 | $28.15 | 5,679 |
| 2017-08-03 | $34.30 | $34.30 | $34.06 | $34.06 | $28.15 | 5,509 |
| 2017-08-02 | $34.48 | $34.48 | $34.03 | $34.07 | $28.16 | 15,529 |
| 2017-08-01 | $34.41 | $34.41 | $33.96 | $34.00 | $28.10 | 20,274 |
| 2017-07-31 | $34.00 | $34.00 | $33.91 | $33.96 | $28.07 | 33,789 |
| 2017-07-28 | $33.99 | $34.00 | $33.83 | $33.99 | $28.09 | 66,017 |
| 2017-07-27 | $33.45 | $33.56 | $33.45 | $33.56 | $27.73 | 501 |
| 2017-07-26 | $33.40 | $33.46 | $33.40 | $33.46 | $27.65 | 2,087 |
| 2017-07-25 | $33.42 | $33.42 | $33.42 | $33.42 | $27.62 | 239 |
| 2017-07-24 | $33.41 | $33.47 | $33.31 | $33.47 | $27.66 | 3,453 |
| 2017-07-21 | $33.41 | $33.41 | $33.41 | $33.41 | $27.61 | 3 |
| 2017-07-20 | $33.41 | $33.41 | $33.41 | $33.41 | $27.61 | 127 |
| 2017-07-19 | $33.40 | $33.49 | $33.40 | $33.49 | $27.68 | 321 |
| 2017-07-18 | $33.18 | $33.18 | $33.18 | $33.18 | $27.42 | 0 |
| 2017-07-17 | $33.36 | $33.36 | $33.17 | $33.18 | $27.42 | 1,130 |
| 2017-07-14 | $33.29 | $33.29 | $33.29 | $33.29 | $27.51 | 600 |
| 2017-07-13 | $33.12 | $33.12 | $33.12 | $33.12 | $27.37 | 50 |
| 2017-07-12 | $33.11 | $33.14 | $33.08 | $33.12 | $27.37 | 862 |
| 2017-07-11 | $33.05 | $33.23 | $33.05 | $33.20 | $27.43 | 1,180 |
| 2017-07-10 | $33.22 | $33.22 | $33.22 | $33.22 | $27.45 | 160 |
| 2017-07-07 | $33.22 | $33.22 | $33.22 | $33.22 | $27.45 | 6 |
| 2017-07-06 | $33.22 | $33.22 | $33.22 | $33.22 | $27.45 | 600 |
| 2017-07-05 | $33.22 | $33.22 | $33.22 | $33.22 | $27.45 | 600 |
| 2017-07-03 | $33.22 | $33.22 | $33.22 | $33.22 | $27.45 | 38 |
| 2017-06-30 | $33.18 | $33.22 | $33.16 | $33.22 | $27.45 | 1,152 |
| 2017-06-29 | $33.20 | $33.20 | $33.20 | $33.20 | $27.44 | 64 |
| 2017-06-28 | $33.04 | $33.26 | $33.04 | $33.20 | $27.44 | 817 |
| 2017-06-27 | $32.97 | $32.97 | $32.97 | $32.97 | $27.25 | 157 |
| 2017-06-26 | $33.01 | $33.01 | $33.01 | $33.01 | $27.28 | 70 |
| 2017-06-23 | $32.86 | $33.01 | $32.84 | $33.01 | $27.28 | 510 |
| 2017-06-22 | $32.91 | $32.91 | $32.91 | $32.91 | $27.20 | 210 |
| 2017-06-21 | $32.88 | $32.88 | $32.88 | $32.88 | $27.17 | 101 |
| 2017-06-20 | $32.88 | $32.88 | $32.88 | $32.88 | $27.17 | 452 |
| 2017-06-19 | $32.68 | $33.04 | $32.68 | $33.04 | $27.30 | 702 |
| 2017-06-16 | $32.97 | $33.00 | $32.97 | $33.00 | $27.27 | 2,905 |
| 2017-06-15 | $33.00 | $33.00 | $33.00 | $33.00 | $27.27 | 0 |
| 2017-06-14 | $33.00 | $33.00 | $33.00 | $33.00 | $27.27 | 115 |
| 2017-06-13 | $33.10 | $33.10 | $33.10 | $33.10 | $27.35 | 148 |
| 2017-06-12 | $32.85 | $33.10 | $32.85 | $33.10 | $27.35 | 390 |
| 2017-06-09 | $33.09 | $33.09 | $33.09 | $33.09 | $27.35 | 622 |
| 2017-06-08 | $32.88 | $32.88 | $32.88 | $32.88 | $27.17 | 60 |
| 2017-06-07 | $32.88 | $32.88 | $32.88 | $32.88 | $27.17 | 100 |
| 2017-06-06 | $33.04 | $33.18 | $33.04 | $33.18 | $27.42 | 450 |
| 2017-06-05 | $32.95 | $32.95 | $32.95 | $32.95 | $27.23 | 335 |
| 2017-06-02 | $32.78 | $32.94 | $32.78 | $32.88 | $27.18 | 366 |
| 2017-06-01 | $33.06 | $33.06 | $33.06 | $33.06 | $27.32 | 4 |
| 2017-05-31 | $33.10 | $33.10 | $33.04 | $33.06 | $27.32 | 9,900 |
| 2017-05-30 | $32.78 | $33.11 | $32.77 | $32.77 | $27.08 | 1,682 |
| 2017-05-26 | $32.69 | $32.69 | $32.69 | $32.69 | $27.01 | 12 |
| 2017-05-25 | $32.69 | $32.69 | $32.69 | $32.69 | $27.01 | 27 |
| 2017-05-24 | $32.69 | $32.69 | $32.69 | $32.69 | $27.01 | 3 |
| 2017-05-23 | $33.00 | $33.00 | $32.69 | $32.69 | $27.01 | 600 |
| 2017-05-22 | $32.69 | $32.78 | $32.69 | $32.78 | $27.09 | 912 |
| 2017-05-19 | $32.79 | $32.79 | $32.79 | $32.79 | $27.10 | 0 |
| 2017-05-18 | $32.65 | $32.79 | $32.65 | $32.79 | $27.10 | 1,356 |
| 2017-05-17 | $32.70 | $32.71 | $32.70 | $32.71 | $27.03 | 600 |
| 2017-05-16 | $32.72 | $32.72 | $32.72 | $32.72 | $27.04 | 247 |
| 2017-05-15 | $32.80 | $32.80 | $32.80 | $32.80 | $27.11 | 295 |
| 2017-05-12 | $32.69 | $32.69 | $32.63 | $32.63 | $26.97 | 225 |
| 2017-05-11 | $32.80 | $32.80 | $32.65 | $32.65 | $26.98 | 306 |
| 2017-05-10 | $32.62 | $32.62 | $32.60 | $32.60 | $26.94 | 2,194 |
| 2017-05-09 | $32.61 | $32.61 | $32.61 | $32.61 | $26.95 | 151 |
| 2017-05-08 | $32.65 | $32.65 | $32.65 | $32.65 | $26.98 | 287 |
| 2017-05-05 | $32.76 | $32.76 | $32.76 | $32.76 | $27.07 | 0 |
| 2017-05-04 | $32.75 | $32.76 | $32.75 | $32.76 | $27.07 | 500 |
| 2017-05-03 | $32.70 | $32.70 | $32.70 | $32.70 | $27.02 | 50 |
| 2017-05-02 | $32.65 | $32.70 | $32.65 | $32.70 | $27.02 | 325 |
| 2017-05-01 | $32.63 | $32.63 | $32.63 | $32.63 | $26.97 | 0 |
| 2017-04-28 | $32.63 | $32.63 | $32.63 | $32.63 | $26.97 | 101 |
| 2017-04-27 | $32.62 | $32.78 | $32.62 | $32.78 | $27.09 | 204 |
| 2017-04-26 | $32.62 | $32.74 | $32.62 | $32.62 | $26.96 | 381 |
| 2017-04-25 | $32.64 | $32.64 | $32.64 | $32.64 | $26.97 | 326 |
| 2017-04-24 | $32.60 | $32.60 | $32.60 | $32.60 | $26.94 | 1,060 |
| 2017-04-21 | $32.62 | $32.62 | $32.62 | $32.62 | $26.96 | 0 |
| 2017-04-20 | $32.62 | $32.62 | $32.62 | $32.62 | $26.96 | 73 |
| 2017-04-19 | $32.62 | $32.62 | $32.62 | $32.62 | $26.96 | 190 |
| 2017-04-18 | $32.71 | $32.71 | $32.71 | $32.71 | $27.03 | 151 |
| 2017-04-17 | $32.71 | $32.71 | $32.71 | $32.71 | $27.03 | 440 |
| 2017-04-13 | $32.60 | $32.60 | $32.59 | $32.59 | $26.93 | 1,316 |
| 2017-04-12 | $32.58 | $32.59 | $32.58 | $32.59 | $26.93 | 335 |
| 2017-04-11 | $32.55 | $32.55 | $32.55 | $32.55 | $26.90 | 179 |
| 2017-04-10 | $32.50 | $32.60 | $32.50 | $32.56 | $26.91 | 787 |
| 2017-04-07 | $32.52 | $32.52 | $32.50 | $32.52 | $26.88 | 2,037 |
| 2017-04-06 | $32.58 | $32.60 | $32.58 | $32.60 | $26.94 | 301 |
| 2017-04-05 | $32.58 | $32.58 | $32.57 | $32.57 | $26.92 | 1,685 |
| 2017-04-04 | $32.56 | $32.56 | $32.56 | $32.56 | $26.91 | 429 |
| 2017-04-03 | $32.56 | $32.62 | $32.56 | $32.62 | $26.96 | 479 |
| 2017-03-31 | $32.63 | $32.63 | $32.62 | $32.62 | $26.96 | 922 |
| 2017-03-30 | $32.55 | $32.58 | $32.55 | $32.58 | $26.93 | 454 |
| 2017-03-29 | $32.60 | $32.62 | $32.60 | $32.61 | $26.95 | 1,080 |
| 2017-03-28 | $32.58 | $32.63 | $32.58 | $32.63 | $26.96 | 401 |
| 2017-03-27 | $32.56 | $32.56 | $32.56 | $32.56 | $26.91 | 0 |
| 2017-03-24 | $32.56 | $32.56 | $32.56 | $32.56 | $26.91 | 320 |
| 2017-03-23 | $32.55 | $32.55 | $32.55 | $32.55 | $26.90 | 104 |
| 2017-03-22 | $32.55 | $32.60 | $32.55 | $32.60 | $26.94 | 285 |
| 2017-03-21 | $32.54 | $32.55 | $32.54 | $32.55 | $26.90 | 2,161 |
| 2017-03-20 | $32.54 | $32.54 | $32.54 | $32.54 | $26.89 | 50 |
| 2017-03-17 | $32.46 | $32.54 | $32.44 | $32.54 | $26.89 | 987 |
| 2017-03-16 | $32.48 | $32.48 | $32.30 | $32.30 | $26.69 | 5,818 |
| 2017-03-15 | $32.42 | $32.54 | $32.42 | $32.54 | $26.89 | 5,088 |
| 2017-03-14 | $32.45 | $32.47 | $32.42 | $32.42 | $26.79 | 2,993 |
| 2017-03-13 | $32.47 | $32.47 | $32.47 | $32.47 | $26.83 | 12 |
| 2017-03-10 | $32.47 | $32.49 | $32.47 | $32.47 | $26.83 | 12,050 |
| 2017-03-09 | $32.49 | $32.49 | $32.48 | $32.49 | $26.85 | 3,135 |
| 2017-03-08 | $32.53 | $32.53 | $32.53 | $32.53 | $26.88 | 0 |
| 2017-03-07 | $32.51 | $32.53 | $32.51 | $32.53 | $26.88 | 798 |
| 2017-03-06 | $32.43 | $32.43 | $32.43 | $32.43 | $26.80 | 373 |
| 2017-03-03 | $32.46 | $32.50 | $32.46 | $32.50 | $26.86 | 590 |
| 2017-03-02 | $32.58 | $32.58 | $32.49 | $32.49 | $26.85 | 403 |
| 2017-03-01 | $32.78 | $32.78 | $32.52 | $32.55 | $26.90 | 567 |
| 2017-02-28 | $32.60 | $32.69 | $32.60 | $32.68 | $27.00 | 2,668 |
| 2017-02-27 | $32.60 | $32.60 | $32.58 | $32.58 | $26.92 | 890 |
| 2017-02-24 | $32.53 | $32.58 | $32.53 | $32.53 | $26.88 | 1,401 |
| 2017-02-23 | $32.65 | $32.65 | $32.65 | $32.65 | $26.98 | 113 |
| 2017-02-22 | $32.28 | $32.55 | $32.28 | $32.55 | $26.90 | 668 |
| 2017-02-21 | $32.56 | $32.56 | $32.54 | $32.54 | $26.89 | 663 |
| 2017-02-17 | $32.66 | $32.66 | $32.58 | $32.60 | $26.94 | 10,078 |
| 2017-02-16 | $32.59 | $32.59 | $32.59 | $32.59 | $26.93 | 151 |
| 2017-02-15 | $32.60 | $32.60 | $32.59 | $32.60 | $26.94 | 2,725 |
| 2017-02-14 | $32.56 | $32.56 | $32.56 | $32.56 | $26.91 | 0 |
| 2017-02-13 | $32.56 | $32.56 | $32.56 | $32.56 | $26.91 | 30 |
| 2017-02-10 | $32.56 | $32.56 | $32.55 | $32.56 | $26.91 | 1,830 |
| 2017-02-09 | $32.40 | $32.40 | $32.40 | $32.40 | $26.78 | 136 |
| 2017-02-08 | $32.43 | $32.45 | $32.43 | $32.45 | $26.82 | 475 |
| 2017-02-07 | $32.56 | $32.56 | $32.44 | $32.55 | $26.90 | 981 |
| 2017-02-06 | $32.35 | $32.44 | $32.35 | $32.43 | $26.80 | 834 |
| 2017-02-03 | $32.46 | $32.46 | $32.46 | $32.46 | $26.83 | 1,085 |
| 2017-02-02 | $32.52 | $32.56 | $32.47 | $32.47 | $26.83 | 3,618 |
| 2017-02-01 | $32.36 | $32.43 | $32.36 | $32.43 | $26.80 | 457 |
| 2017-01-31 | $32.54 | $32.56 | $32.54 | $32.55 | $26.90 | 603 |
| 2017-01-30 | $32.41 | $32.41 | $32.41 | $32.41 | $26.78 | 2,000 |
| 2017-01-27 | $32.25 | $32.37 | $32.25 | $32.36 | $26.74 | 1,055 |
| 2017-01-26 | $32.27 | $32.27 | $32.27 | $32.27 | $26.67 | 101 |
| 2017-01-25 | $32.44 | $32.52 | $32.42 | $32.52 | $26.87 | 2,907 |
| 2017-01-24 | $32.50 | $32.55 | $32.50 | $32.53 | $26.88 | 2,342 |
| 2017-01-23 | $32.44 | $32.48 | $32.44 | $32.48 | $26.84 | 1,293 |
| 2017-01-20 | $32.42 | $32.46 | $32.39 | $32.45 | $26.82 | 2,383 |
| 2017-01-19 | $32.47 | $32.49 | $32.47 | $32.49 | $26.85 | 451 |
| 2017-01-18 | $32.50 | $32.50 | $32.33 | $32.46 | $26.83 | 5,122 |
| 2017-01-17 | $32.48 | $32.50 | $32.45 | $32.50 | $26.86 | 1,173 |
| 2017-01-13 | $32.29 | $32.32 | $32.29 | $32.30 | $26.69 | 828 |
| 2017-01-12 | $32.28 | $32.36 | $32.27 | $32.27 | $26.67 | 6,208 |
| 2017-01-11 | $32.00 | $32.00 | $32.00 | $32.00 | $26.45 | 76 |
| 2017-01-10 | $32.00 | $32.00 | $32.00 | $32.00 | $26.45 | 241 |
| 2017-01-09 | $32.01 | $32.07 | $32.01 | $32.06 | $26.49 | 2,486 |
| 2017-01-06 | $32.37 | $32.37 | $32.29 | $32.29 | $26.69 | 1,282 |
| 2017-01-05 | $32.37 | $32.38 | $32.36 | $32.36 | $26.74 | 8,682 |
| 2017-01-04 | $32.10 | $32.29 | $32.10 | $32.21 | $26.62 | 3,173 |
| 2017-01-03 | $31.97 | $32.05 | $31.97 | $32.04 | $26.48 | 3,540 |
| 2016-12-30 | $31.97 | $31.97 | $31.94 | $31.94 | $26.40 | 7,934 |
| 2016-12-29 | $31.97 | $31.97 | $31.96 | $31.97 | $26.42 | 4,362 |
| 2016-12-28 | $32.04 | $32.04 | $31.95 | $31.96 | $26.41 | 1,524 |
| 2016-12-27 | $31.90 | $32.04 | $31.90 | $32.00 | $26.45 | 6,790 |
| 2016-12-23 | $32.00 | $32.00 | $32.00 | $32.00 | $26.45 | 14 |
| 2016-12-22 | $32.00 | $32.00 | $31.91 | $32.00 | $26.45 | 1,181 |
| 2016-12-21 | $32.00 | $32.06 | $32.00 | $32.02 | $26.47 | 1,585 |
| 2016-12-20 | $31.93 | $31.99 | $31.93 | $31.99 | $26.43 | 1,878 |
| 2016-12-19 | $31.91 | $32.20 | $31.91 | $31.95 | $26.40 | 12,987 |
| 2016-12-16 | $32.01 | $32.05 | $31.95 | $31.95 | $26.40 | 1,955 |
| 2016-12-15 | $31.88 | $32.29 | $31.88 | $32.18 | $26.59 | 1,837 |
| 2016-12-14 | $32.25 | $32.29 | $32.25 | $32.29 | $26.69 | 573 |
| 2016-12-13 | $32.25 | $32.40 | $32.21 | $32.21 | $26.62 | 928 |
| 2016-12-12 | $32.28 | $32.36 | $32.28 | $32.36 | $26.74 | 1,109 |
| 2016-12-09 | $32.35 | $32.38 | $32.33 | $32.38 | $26.76 | 343 |
| 2016-12-08 | $32.28 | $32.29 | $32.28 | $32.29 | $26.69 | 842 |
| 2016-12-07 | $32.38 | $32.38 | $32.38 | $32.38 | $26.76 | 216 |
| 2016-12-06 | $32.27 | $32.42 | $32.27 | $32.38 | $26.76 | 2,501 |
| 2016-12-05 | $32.27 | $32.43 | $32.27 | $32.43 | $26.80 | 1,350 |
| 2016-12-02 | $32.50 | $32.50 | $32.50 | $32.50 | $26.86 | 0 |
| 2016-12-01 | $32.46 | $32.50 | $32.46 | $32.50 | $26.86 | 2,408 |
| 2016-11-30 | $32.33 | $32.33 | $32.33 | $32.33 | $26.72 | 20 |
| 2016-11-29 | $32.29 | $32.33 | $32.29 | $32.33 | $26.72 | 792 |
| 2016-11-28 | $32.54 | $32.54 | $32.25 | $32.38 | $26.76 | 500 |
| 2016-11-25 | $32.54 | $32.54 | $32.32 | $32.32 | $26.71 | 774 |
| 2016-11-23 | $32.33 | $32.40 | $32.33 | $32.35 | $26.73 | 3,572 |
| 2016-11-22 | $32.26 | $32.37 | $32.26 | $32.37 | $26.75 | 2,009 |
| 2016-11-21 | $32.33 | $32.35 | $32.27 | $32.27 | $26.67 | 3,832 |
| 2016-11-18 | $32.26 | $32.48 | $32.26 | $32.40 | $26.78 | 1,707 |
| 2016-11-17 | $32.40 | $32.41 | $32.38 | $32.41 | $26.79 | 724 |
| 2016-11-16 | $32.40 | $32.48 | $32.38 | $32.44 | $26.81 | 7,696 |
| 2016-11-15 | $32.40 | $32.53 | $32.40 | $32.53 | $26.88 | 2,150 |
| 2016-11-14 | $32.65 | $32.65 | $32.44 | $32.63 | $26.97 | 4,448 |
| 2016-11-11 | $32.90 | $32.90 | $32.90 | $32.90 | $27.19 | 1 |
| 2016-11-10 | $32.90 | $32.90 | $32.90 | $32.90 | $27.19 | 317 |
| 2016-11-09 | $32.74 | $32.76 | $32.48 | $32.48 | $26.84 | 771 |
| 2016-11-08 | $32.80 | $32.83 | $32.80 | $32.83 | $27.13 | 450 |
| 2016-11-07 | $32.82 | $32.86 | $32.80 | $32.81 | $27.11 | 1,012 |
| 2016-11-04 | $32.89 | $32.89 | $32.89 | $32.89 | $27.18 | 319 |
| 2016-11-03 | $32.88 | $32.88 | $32.85 | $32.86 | $27.16 | 1,898 |
| 2016-11-02 | $32.86 | $32.86 | $32.86 | $32.86 | $27.16 | 105 |
| 2016-11-01 | $32.86 | $32.86 | $32.86 | $32.86 | $27.16 | 48 |
| 2016-10-31 | $32.86 | $32.86 | $32.86 | $32.86 | $27.16 | 486 |
| 2016-10-28 | $32.81 | $32.81 | $32.81 | $32.81 | $27.11 | 586 |
| 2016-10-27 | $32.80 | $32.80 | $32.80 | $32.80 | $27.11 | 300 |
| 2016-10-26 | $32.72 | $32.80 | $32.72 | $32.80 | $27.11 | 750 |
| 2016-10-25 | $32.90 | $32.90 | $32.90 | $32.90 | $27.19 | 66 |
| 2016-10-24 | $32.90 | $32.90 | $32.90 | $32.90 | $27.19 | 101 |
| 2016-10-21 | $32.84 | $32.90 | $32.84 | $32.90 | $27.19 | 881 |
| 2016-10-20 | $32.98 | $32.98 | $32.92 | $32.94 | $27.22 | 500 |
| 2016-10-19 | $33.00 | $33.01 | $33.00 | $33.01 | $27.28 | 702 |
| 2016-10-18 | $32.99 | $33.02 | $32.99 | $33.02 | $27.29 | 361 |
| 2016-10-17 | $33.04 | $33.04 | $32.97 | $32.97 | $27.25 | 1,716 |
| 2016-10-14 | $33.00 | $33.00 | $32.97 | $32.97 | $27.25 | 410 |
| 2016-10-13 | $32.99 | $33.08 | $32.98 | $33.03 | $27.30 | 827 |
| 2016-10-12 | $33.09 | $33.14 | $33.09 | $33.10 | $27.35 | 1,205 |
| 2016-10-11 | $33.29 | $33.29 | $33.29 | $33.29 | $27.51 | 30 |
| 2016-10-10 | $33.20 | $33.29 | $33.20 | $33.29 | $27.51 | 1,640 |
| 2016-10-07 | $33.31 | $33.31 | $33.27 | $33.28 | $27.50 | 4,630 |
| 2016-10-06 | $33.28 | $33.28 | $33.26 | $33.27 | $27.50 | 370 |
| 2016-10-05 | $33.32 | $33.32 | $33.27 | $33.27 | $27.50 | 608 |
| 2016-10-04 | $33.39 | $33.39 | $33.39 | $33.39 | $27.59 | 1 |
| 2016-10-03 | $33.30 | $33.39 | $33.30 | $33.39 | $27.59 | 400 |
| 2016-09-30 | $33.37 | $33.37 | $33.36 | $33.36 | $27.57 | 707 |
| 2016-09-29 | $33.48 | $33.48 | $33.48 | $33.48 | $27.67 | 399 |
| 2016-09-28 | $33.40 | $33.40 | $33.40 | $33.40 | $27.60 | 177 |
| 2016-09-27 | $33.42 | $33.44 | $33.42 | $33.42 | $27.62 | 3,424 |
| 2016-09-26 | $33.39 | $33.40 | $33.39 | $33.40 | $27.60 | 1,241 |
| 2016-09-23 | $33.26 | $33.30 | $33.26 | $33.30 | $27.52 | 2,103 |
| 2016-09-22 | $33.26 | $33.26 | $33.26 | $33.26 | $27.49 | 133 |
| 2016-09-21 | $33.28 | $33.34 | $33.28 | $33.32 | $27.54 | 2,233 |
| 2016-09-20 | $33.17 | $33.25 | $33.17 | $33.24 | $27.47 | 1,973 |
| 2016-09-19 | $33.19 | $33.31 | $33.19 | $33.31 | $27.53 | 363 |
| 2016-09-16 | $33.38 | $33.38 | $33.24 | $33.38 | $27.59 | 1,561 |
| 2016-09-15 | $33.29 | $33.36 | $33.29 | $33.36 | $27.57 | 652 |
| 2016-09-14 | $33.29 | $33.33 | $33.29 | $33.29 | $27.51 | 450 |
| 2016-09-13 | $33.18 | $33.26 | $33.18 | $33.26 | $27.49 | 405 |
| 2016-09-12 | $33.28 | $33.28 | $33.28 | $33.28 | $27.51 | 341 |
| 2016-09-09 | $33.30 | $33.30 | $33.23 | $33.27 | $27.50 | 1,192 |
| 2016-09-08 | $33.32 | $33.32 | $33.32 | $33.32 | $27.54 | 590 |
| 2016-09-07 | $33.30 | $33.33 | $33.23 | $33.33 | $27.54 | 2,366 |
| 2016-09-06 | $33.21 | $33.28 | $33.21 | $33.26 | $27.49 | 1,248 |
| 2016-09-02 | $33.12 | $33.20 | $33.11 | $33.15 | $27.40 | 1,581 |
| 2016-09-01 | $33.18 | $33.28 | $33.18 | $33.28 | $27.51 | 858 |
| 2016-08-31 | $33.18 | $33.19 | $33.17 | $33.19 | $27.43 | 830 |
| 2016-08-30 | $33.15 | $33.23 | $33.15 | $33.17 | $27.41 | 3,130 |
| 2016-08-29 | $33.23 | $33.33 | $33.22 | $33.23 | $27.46 | 1,136 |
| 2016-08-26 | $33.27 | $33.34 | $33.23 | $33.28 | $27.50 | 2,000 |
| 2016-08-25 | $33.32 | $33.43 | $33.32 | $33.32 | $27.54 | 3,176 |
| 2016-08-24 | $33.33 | $33.39 | $33.29 | $33.34 | $27.55 | 2,970 |
| 2016-08-23 | $33.31 | $33.39 | $33.31 | $33.35 | $27.56 | 1,118 |
| 2016-08-22 | $33.28 | $33.42 | $33.28 | $33.30 | $27.52 | 2,903 |
| 2016-08-19 | $33.35 | $33.35 | $33.31 | $33.32 | $27.54 | 2,500 |
| 2016-08-18 | $33.47 | $33.49 | $33.45 | $33.49 | $27.68 | 1,050 |
| 2016-08-17 | $33.43 | $33.45 | $33.43 | $33.44 | $27.64 | 900 |
| 2016-08-16 | $33.39 | $33.53 | $33.39 | $33.53 | $27.71 | 4,916 |
| 2016-08-15 | $33.40 | $33.40 | $33.39 | $33.40 | $27.60 | 1,479 |
| 2016-08-12 | $33.38 | $33.39 | $33.38 | $33.38 | $27.58 | 508 |
| 2016-08-11 | $33.38 | $33.38 | $33.38 | $33.38 | $27.59 | 100 |
| 2016-08-10 | $33.40 | $33.43 | $33.36 | $33.37 | $27.57 | 3,211 |
| 2016-08-09 | $33.27 | $33.29 | $33.27 | $33.29 | $27.51 | 1,100 |
| 2016-08-08 | $33.23 | $33.36 | $33.23 | $33.32 | $27.54 | 881 |
| 2016-08-05 | $33.29 | $33.31 | $33.29 | $33.29 | $27.51 | 584 |
| 2016-08-04 | $33.42 | $33.44 | $33.39 | $33.39 | $27.59 | 2,044 |
| 2016-08-03 | $33.36 | $33.41 | $33.33 | $33.41 | $27.61 | 1,815 |
| 2016-08-02 | $33.11 | $33.42 | $33.11 | $33.42 | $27.62 | 3,413 |
| 2016-08-01 | $33.20 | $33.27 | $33.19 | $33.27 | $27.50 | 1,426 |
| 2016-07-29 | $33.39 | $33.45 | $33.37 | $33.45 | $27.64 | 501 |
| 2016-07-28 | $33.20 | $33.29 | $33.19 | $33.23 | $27.46 | 2,079 |
| 2016-07-27 | $33.17 | $33.20 | $33.17 | $33.20 | $27.44 | 694 |
| 2016-07-26 | $33.09 | $33.18 | $33.09 | $33.18 | $27.42 | 710 |
| 2016-07-25 | $33.03 | $33.20 | $33.03 | $33.16 | $27.40 | 1,163 |
| 2016-07-22 | $33.13 | $33.13 | $33.10 | $33.13 | $27.38 | 1,463 |
| 2016-07-21 | $33.16 | $33.17 | $33.13 | $33.13 | $27.38 | 560 |
| 2016-07-20 | $33.00 | $33.24 | $33.00 | $33.16 | $27.40 | 4,215 |
| 2016-07-19 | $32.99 | $33.01 | $32.99 | $33.00 | $27.27 | 1,463 |
| 2016-07-18 | $32.96 | $33.04 | $32.96 | $33.02 | $27.29 | 2,130 |
| 2016-07-15 | $33.02 | $33.04 | $33.00 | $33.04 | $27.30 | 3,245 |
| 2016-07-14 | $33.04 | $33.08 | $33.04 | $33.05 | $27.31 | 1,048 |
| 2016-07-13 | $33.09 | $33.09 | $33.09 | $33.09 | $27.34 | 170 |
| 2016-07-12 | $33.05 | $33.05 | $33.04 | $33.05 | $27.31 | 2,684 |
| 2016-07-11 | $32.92 | $33.02 | $32.92 | $33.02 | $27.29 | 4,067 |
| 2016-07-08 | $33.03 | $33.05 | $33.03 | $33.05 | $27.31 | 863 |
| 2016-07-07 | $33.09 | $33.09 | $33.08 | $33.09 | $27.34 | 1,685 |
| 2016-07-06 | $33.10 | $33.10 | $33.09 | $33.09 | $27.35 | 272 |
| 2016-07-05 | $33.04 | $33.13 | $33.04 | $33.13 | $27.38 | 5,325 |
| 2016-07-01 | $33.21 | $33.21 | $33.19 | $33.20 | $27.44 | 3,956 |
| 2016-06-30 | $33.24 | $33.24 | $33.14 | $33.18 | $27.42 | 1,403 |
| 2016-06-29 | $33.30 | $33.47 | $33.30 | $33.41 | $27.61 | 1,605 |
| 2016-06-28 | $33.32 | $33.32 | $33.23 | $33.23 | $27.46 | 4,316 |
| 2016-06-27 | $32.98 | $33.24 | $32.85 | $33.19 | $27.43 | 2,917 |
| 2016-06-24 | $33.50 | $33.50 | $33.33 | $33.33 | $27.54 | 2,483 |
| 2016-06-23 | $33.67 | $33.67 | $33.67 | $33.67 | $27.82 | 2 |
| 2016-06-22 | $33.58 | $33.67 | $33.58 | $33.67 | $27.82 | 1,101 |
| 2016-06-21 | $33.52 | $33.63 | $33.52 | $33.55 | $27.73 | 686 |
| 2016-06-20 | $33.36 | $33.52 | $33.36 | $33.51 | $27.69 | 4,216 |
| 2016-06-17 | $33.47 | $33.52 | $33.47 | $33.48 | $27.67 | 1,268 |
| 2016-06-16 | $33.53 | $33.53 | $33.53 | $33.53 | $27.71 | 259 |
| 2016-06-15 | $33.45 | $33.51 | $33.45 | $33.50 | $27.69 | 2,659 |
| 2016-06-14 | $33.51 | $33.51 | $33.51 | $33.51 | $27.69 | 503 |
| 2016-06-13 | $33.60 | $33.60 | $33.56 | $33.57 | $27.75 | 4,212 |
| 2016-06-10 | $33.52 | $33.56 | $33.51 | $33.52 | $27.70 | 1,160 |
| 2016-06-09 | $33.47 | $33.55 | $33.47 | $33.53 | $27.71 | 2,022 |
| 2016-06-08 | $33.52 | $33.58 | $33.52 | $33.58 | $27.75 | 571 |
| 2016-06-07 | $33.52 | $33.60 | $33.52 | $33.60 | $27.77 | 1,001 |
| 2016-06-06 | $33.41 | $33.58 | $33.41 | $33.58 | $27.75 | 4,029 |
| 2016-06-03 | $33.60 | $33.77 | $33.60 | $33.72 | $27.87 | 821 |
| 2016-06-02 | $33.55 | $33.55 | $33.52 | $33.55 | $27.73 | 1,755 |
| 2016-06-01 | $33.49 | $33.49 | $33.45 | $33.46 | $27.65 | 4,076 |
| 2016-05-31 | $33.47 | $33.51 | $33.47 | $33.51 | $27.69 | 1,405 |
| 2016-05-27 | $33.38 | $33.58 | $33.38 | $33.56 | $27.73 | 2,083 |
| 2016-05-26 | $33.50 | $33.59 | $33.50 | $33.58 | $27.75 | 5,360 |
| 2016-05-25 | $33.60 | $33.60 | $33.45 | $33.45 | $27.64 | 5,419 |
| 2016-05-24 | $33.56 | $33.59 | $33.55 | $33.58 | $27.75 | 2,279 |
| 2016-05-23 | $33.58 | $33.58 | $33.58 | $33.58 | $27.75 | 671 |
| 2016-05-20 | $33.63 | $33.64 | $33.60 | $33.62 | $27.78 | 3,614 |
| 2016-05-19 | $33.77 | $33.77 | $33.70 | $33.76 | $27.90 | 8,366 |
| 2016-05-18 | $33.59 | $33.73 | $33.59 | $33.66 | $27.82 | 4,085 |
| 2016-05-17 | $33.80 | $33.80 | $33.79 | $33.80 | $27.93 | 1,887 |
| 2016-05-16 | $33.73 | $33.94 | $33.73 | $33.84 | $27.97 | 2,294 |
| 2016-05-13 | $33.80 | $33.84 | $33.79 | $33.84 | $27.97 | 531 |
| 2016-05-12 | $33.88 | $33.88 | $33.83 | $33.83 | $27.96 | 647 |
| 2016-05-11 | $33.69 | $33.92 | $33.69 | $33.88 | $28.00 | 1,142 |
| 2016-05-10 | $33.94 | $33.94 | $33.78 | $33.78 | $27.91 | 3,071 |
| 2016-05-09 | $33.90 | $33.90 | $33.84 | $33.84 | $27.97 | 2,502 |
| 2016-05-06 | $33.99 | $33.99 | $33.97 | $33.97 | $28.07 | 450 |
| 2016-05-05 | $33.95 | $33.98 | $33.87 | $33.87 | $27.99 | 1,520 |
| 2016-05-04 | $33.95 | $34.03 | $33.95 | $33.99 | $28.09 | 1,852 |
| 2016-05-03 | $34.01 | $34.03 | $34.01 | $34.03 | $28.12 | 2,554 |
| 2016-05-02 | $34.00 | $34.00 | $33.97 | $34.00 | $28.10 | 7,832 |
| 2016-04-29 | $34.02 | $34.14 | $34.02 | $34.09 | $28.18 | 9,972 |
| 2016-04-28 | $34.00 | $34.09 | $33.98 | $34.09 | $28.17 | 1,233 |
| 2016-04-27 | $33.92 | $33.99 | $33.92 | $33.98 | $28.08 | 2,233 |
| 2016-04-26 | $33.97 | $34.00 | $33.94 | $33.97 | $28.07 | 3,973 |
| 2016-04-25 | $33.94 | $33.96 | $33.92 | $33.94 | $28.05 | 725 |
| 2016-04-22 | $33.98 | $34.04 | $33.96 | $34.01 | $28.11 | 35,935 |
| 2016-04-21 | $34.15 | $34.15 | $34.06 | $34.07 | $28.16 | 20,887 |
| 2016-04-20 | $34.07 | $34.08 | $34.05 | $34.05 | $28.14 | 1,756 |
| 2016-04-19 | $33.91 | $34.14 | $33.70 | $34.12 | $28.20 | 12,594 |
| 2016-04-18 | $33.95 | $34.08 | $33.93 | $33.95 | $28.06 | 1,706 |
| 2016-04-15 | $33.92 | $34.08 | $33.92 | $33.99 | $28.09 | 3,441 |
| 2016-04-14 | $33.97 | $33.97 | $33.97 | $33.97 | $28.07 | 132 |
| 2016-04-13 | $34.01 | $34.08 | $34.01 | $34.05 | $28.14 | 4,451 |
| 2016-04-12 | $33.99 | $34.10 | $33.99 | $34.07 | $28.16 | 3,223 |
| 2016-04-11 | $33.99 | $34.04 | $33.99 | $34.04 | $28.13 | 2,548 |
| 2016-04-08 | $33.95 | $34.06 | $33.95 | $34.06 | $28.15 | 7,375 |
| 2016-04-07 | $33.93 | $34.04 | $33.93 | $33.96 | $28.06 | 2,159 |
| 2016-04-06 | $33.99 | $34.05 | $33.99 | $34.00 | $28.10 | 19,797 |
| 2016-04-05 | $34.12 | $34.12 | $34.00 | $34.00 | $28.10 | 3,110 |
| 2016-04-04 | $34.03 | $34.04 | $34.01 | $34.04 | $28.12 | 1,288 |
| 2016-04-01 | $34.05 | $34.08 | $34.04 | $34.04 | $28.12 | 714 |
| 2016-03-31 | $34.00 | $34.19 | $34.00 | $34.10 | $28.17 | 5,578 |
| 2016-03-30 | $33.90 | $33.97 | $33.87 | $33.96 | $28.05 | 4,667 |
| 2016-03-29 | $33.74 | $33.87 | $33.74 | $33.87 | $27.98 | 4,810 |
| 2016-03-28 | $33.73 | $33.88 | $33.73 | $33.82 | $27.94 | 2,348 |
| 2016-03-24 | $33.76 | $33.78 | $33.72 | $33.75 | $27.88 | 2,388 |
| 2016-03-23 | $33.90 | $33.90 | $33.80 | $33.81 | $27.93 | 6,453 |
| 2016-03-22 | $33.95 | $33.97 | $33.89 | $33.90 | $28.00 | 5,352 |
| 2016-03-21 | $33.87 | $33.97 | $33.87 | $33.92 | $28.02 | 3,048 |
| 2016-03-18 | $33.91 | $33.98 | $33.91 | $33.98 | $28.07 | 7,506 |
| 2016-03-17 | $33.69 | $34.00 | $33.69 | $33.98 | $28.07 | 4,398 |
| 2016-03-16 | $33.63 | $33.79 | $33.63 | $33.73 | $27.87 | 9,046 |
| 2016-03-15 | $33.70 | $33.84 | $33.70 | $33.73 | $27.87 | 4,538 |
| 2016-03-14 | $33.81 | $33.81 | $33.77 | $33.79 | $27.91 | 8,598 |
| 2016-03-11 | $33.71 | $33.83 | $33.71 | $33.79 | $27.91 | 5,962 |
| 2016-03-10 | $33.71 | $33.76 | $33.71 | $33.75 | $27.88 | 1,000 |
| 2016-03-09 | $33.72 | $33.81 | $33.72 | $33.72 | $27.86 | 2,508 |
| 2016-03-08 | $33.65 | $33.74 | $33.60 | $33.74 | $27.87 | 6,361 |
| 2016-03-07 | $33.69 | $33.69 | $32.93 | $33.65 | $27.80 | 20,722 |
| 2016-03-04 | $33.52 | $33.69 | $33.52 | $33.68 | $27.82 | 5,451 |
| 2016-03-03 | $33.55 | $33.57 | $33.55 | $33.57 | $27.73 | 1,946 |
| 2016-03-02 | $33.52 | $33.57 | $33.51 | $33.55 | $27.72 | 3,686 |
| 2016-03-01 | $33.46 | $33.60 | $33.46 | $33.55 | $27.72 | 5,457 |
| 2016-02-29 | $33.54 | $33.56 | $33.53 | $33.55 | $27.72 | 2,876 |
| 2016-02-26 | $33.52 | $33.67 | $33.52 | $33.57 | $27.73 | 4,418 |
| 2016-02-25 | $33.51 | $33.61 | $33.51 | $33.60 | $27.75 | 5,181 |
| 2016-02-24 | $33.43 | $33.71 | $33.43 | $33.62 | $27.77 | 1,457 |
| 2016-02-23 | $33.48 | $33.63 | $33.48 | $33.62 | $27.77 | 8,461 |
| 2016-02-22 | $33.55 | $33.68 | $33.52 | $33.59 | $27.75 | 14,544 |
| 2016-02-19 | $33.43 | $33.70 | $33.43 | $33.54 | $27.71 | 38,398 |
| 2016-02-18 | $33.47 | $33.88 | $33.24 | $33.51 | $27.68 | 145,059 |
| 2016-02-17 | $33.33 | $33.68 | $33.33 | $33.50 | $27.68 | 90,521 |
| 2016-02-16 | $33.30 | $33.49 | $33.30 | $33.38 | $27.57 | 41,238 |
| 2016-02-12 | $33.29 | $33.43 | $33.29 | $33.35 | $27.55 | 48,519 |
| 2016-02-11 | $33.28 | $33.50 | $33.28 | $33.39 | $27.58 | 78,321 |
| 2016-02-10 | $33.31 | $33.54 | $33.29 | $33.39 | $27.58 | 170,538 |
| 2016-02-09 | $33.15 | $33.56 | $31.70 | $33.38 | $27.58 | 138,256 |
| 2016-02-08 | $33.08 | $33.38 | $32.98 | $33.33 | $27.53 | 243,903 |
| 2016-02-05 | $33.12 | $33.33 | $33.05 | $33.26 | $27.48 | 95,887 |
| 2016-02-04 | $33.20 | $33.35 | $33.07 | $33.34 | $27.54 | 214,668 |
| 2016-02-03 | $32.99 | $33.18 | $32.97 | $33.16 | $27.39 | 12,593 |
| 2016-02-02 | $32.95 | $32.99 | $32.95 | $32.98 | $27.25 | 9,585 |
| 2016-02-01 | $33.08 | $33.12 | $33.00 | $33.00 | $27.26 | 16,253 |
| 2016-01-29 | $33.07 | $33.20 | $33.07 | $33.14 | $27.38 | 15,928 |
| 2016-01-28 | $33.06 | $33.17 | $33.06 | $33.09 | $27.34 | 12,271 |
| 2016-01-27 | $33.02 | $33.18 | $33.02 | $33.13 | $27.37 | 8,416 |
| 2016-01-26 | $33.02 | $33.09 | $33.02 | $33.09 | $27.34 | 29,064 |
| 2016-01-25 | $33.01 | $33.09 | $32.17 | $33.05 | $27.30 | 12,758 |
| 2016-01-22 | $33.02 | $33.09 | $33.02 | $33.07 | $27.32 | 14,972 |
| 2016-01-21 | $32.97 | $33.07 | $32.97 | $33.05 | $27.30 | 28,380 |
| 2016-01-20 | $32.98 | $33.02 | $32.98 | $33.00 | $27.26 | 55,919 |
| 2016-01-19 | $32.27 | $33.05 | $32.27 | $32.98 | $27.25 | 233,381 |
| 2016-01-15 | $32.95 | $33.25 | $32.95 | $33.07 | $27.32 | 12,758 |
| 2016-01-14 | $33.01 | $33.19 | $33.01 | $33.10 | $27.34 | 8,058 |
| 2016-01-13 | $33.08 | $33.32 | $33.08 | $33.09 | $27.34 | 12,695 |
| 2016-01-12 | $33.25 | $33.25 | $33.10 | $33.18 | $27.41 | 11,048 |
| 2016-01-11 | $33.08 | $33.48 | $33.08 | $33.32 | $27.53 | 41,991 |
| 2016-01-08 | $33.16 | $33.22 | $32.85 | $33.10 | $27.34 | 32,514 |
| 2016-01-07 | $33.15 | $33.47 | $32.98 | $33.30 | $27.51 | 29,687 |
| 2016-01-06 | $33.65 | $33.65 | $33.51 | $33.57 | $27.73 | 10,203 |
| 2016-01-05 | $33.66 | $33.84 | $33.66 | $33.80 | $27.93 | 4,113 |
| 2016-01-04 | $33.95 | $33.95 | $33.58 | $33.79 | $27.91 | 31,886 |
| 2015-12-31 | $34.00 | $34.07 | $33.75 | $33.96 | $28.05 | 7,933 |
| 2015-12-30 | $33.73 | $34.06 | $33.73 | $34.06 | $28.14 | 6,082 |
| 2015-12-29 | $33.87 | $33.91 | $33.82 | $33.91 | $28.01 | 5,679 |
| 2015-12-28 | $33.98 | $33.98 | $33.82 | $33.86 | $27.97 | 5,875 |
| 2015-12-24 | $33.95 | $33.95 | $33.86 | $33.94 | $28.03 | 7,035 |
| 2015-12-23 | $33.91 | $33.91 | $33.87 | $33.88 | $27.98 | 5,099 |
| 2015-12-22 | $33.95 | $33.95 | $33.84 | $33.89 | $27.99 | 7,413 |
| 2015-12-21 | $34.00 | $34.00 | $33.91 | $33.91 | $28.01 | 3,602 |
| 2015-12-18 | $33.85 | $33.95 | $33.85 | $33.95 | $28.04 | 1,706 |
| 2015-12-17 | $33.84 | $33.92 | $33.81 | $33.82 | $27.94 | 12,645 |
| 2015-12-16 | $34.02 | $34.02 | $33.94 | $33.99 | $28.07 | 5,446 |
| 2015-12-15 | $33.81 | $34.06 | $33.81 | $34.05 | $28.12 | 4,594 |
| 2015-12-14 | $34.05 | $34.06 | $33.98 | $33.99 | $28.07 | 17,995 |
| 2015-12-11 | $34.10 | $34.10 | $34.00 | $34.05 | $28.13 | 14,103 |
| 2015-12-10 | $34.12 | $34.27 | $34.12 | $34.17 | $28.22 | 9,532 |
| 2015-12-09 | $34.15 | $34.18 | $34.12 | $34.12 | $28.18 | 6,329 |
| 2015-12-08 | $34.10 | $34.19 | $34.10 | $34.18 | $28.23 | 4,746 |
| 2015-12-07 | $34.21 | $34.21 | $34.14 | $34.19 | $28.24 | 7,181 |
| 2015-12-04 | $34.30 | $34.30 | $34.11 | $34.17 | $28.22 | 12,704 |
| 2015-12-03 | $34.20 | $34.29 | $34.12 | $34.29 | $28.32 | 9,061 |
| 2015-12-02 | $34.26 | $34.26 | $34.14 | $34.20 | $28.25 | 16,521 |
| 2015-12-01 | $34.25 | $34.25 | $34.18 | $34.21 | $28.25 | 16,697 |
| 2015-11-30 | $34.26 | $34.31 | $34.20 | $34.21 | $28.25 | 58,518 |
| 2015-11-27 | $34.28 | $34.31 | $34.25 | $34.25 | $28.29 | 1,307 |
| 2015-11-25 | $34.28 | $34.28 | $34.20 | $34.23 | $28.27 | 5,797 |
| 2015-11-24 | $34.30 | $34.30 | $34.26 | $34.29 | $28.32 | 10,319 |
| 2015-11-23 | $34.30 | $34.30 | $34.23 | $34.29 | $28.32 | 27,621 |
| 2015-11-20 | $34.21 | $34.36 | $34.16 | $34.17 | $28.22 | 6,822 |
| 2015-11-19 | $34.18 | $34.30 | $34.18 | $34.26 | $28.29 | 52,993 |
| 2015-11-18 | $34.21 | $34.26 | $34.18 | $34.18 | $28.23 | 4,374 |
| 2015-11-17 | $34.22 | $34.28 | $34.20 | $34.22 | $28.26 | 8,065 |
| 2015-11-16 | $34.34 | $34.34 | $34.30 | $34.32 | $28.35 | 2,122 |
| 2015-11-13 | $34.28 | $34.31 | $34.26 | $34.30 | $28.32 | 13,370 |
| 2015-11-12 | $34.27 | $34.36 | $34.27 | $34.28 | $28.31 | 5,306 |
| 2015-11-11 | $34.26 | $34.32 | $34.23 | $34.26 | $28.29 | 2,805 |
| 2015-11-10 | $34.33 | $34.33 | $34.30 | $34.30 | $28.33 | 5,468 |
| 2015-11-09 | $34.30 | $34.40 | $34.30 | $34.35 | $28.37 | 4,663 |
| 2015-11-06 | $34.44 | $34.44 | $34.31 | $34.31 | $28.34 | 3,265 |
| 2015-11-05 | $34.41 | $34.50 | $34.38 | $34.48 | $28.48 | 6,022 |
| 2015-11-04 | $34.40 | $34.50 | $34.32 | $34.41 | $28.42 | 5,666 |
| 2015-11-03 | $34.49 | $34.50 | $34.40 | $34.50 | $28.49 | 17,385 |
| 2015-11-02 | $34.48 | $34.49 | $34.38 | $34.42 | $28.43 | 20,421 |
| 2015-10-30 | $34.45 | $34.49 | $34.45 | $34.49 | $28.48 | 1,477 |
| 2015-10-29 | $34.46 | $34.49 | $34.42 | $34.43 | $28.44 | 16,266 |
| 2015-10-28 | $34.27 | $34.40 | $34.27 | $34.38 | $28.39 | 16,230 |
| 2015-10-27 | $34.24 | $34.27 | $34.24 | $34.27 | $28.30 | 2,051 |
| 2015-10-26 | $34.12 | $34.35 | $34.12 | $34.34 | $28.36 | 10,687 |
| 2015-10-23 | $34.25 | $34.25 | $34.20 | $34.22 | $28.26 | 14,497 |
| 2015-10-22 | $34.20 | $34.27 | $34.20 | $34.22 | $28.26 | 12,800 |
| 2015-10-21 | $34.26 | $34.31 | $34.25 | $34.27 | $28.31 | 8,730 |
| 2015-10-20 | $34.30 | $34.34 | $34.25 | $34.32 | $28.35 | 8,153 |
| 2015-10-19 | $34.23 | $34.27 | $34.20 | $34.27 | $28.30 | 5,595 |
| 2015-10-16 | $34.23 | $34.32 | $34.21 | $34.21 | $28.25 | 73,151 |
| 2015-10-15 | $34.26 | $34.41 | $34.24 | $34.33 | $28.35 | 85,968 |
| 2015-10-14 | $34.43 | $34.43 | $34.33 | $34.33 | $28.35 | 4,298 |
| 2015-10-13 | $34.40 | $34.42 | $34.40 | $34.42 | $28.43 | 855 |
| 2015-10-12 | $34.40 | $34.43 | $34.36 | $34.36 | $28.38 | 9,168 |
| 2015-10-09 | $34.20 | $34.38 | $34.20 | $34.29 | $28.32 | 16,258 |
| 2015-10-08 | $34.30 | $34.30 | $34.23 | $34.25 | $28.29 | 6,616 |
| 2015-10-07 | $34.20 | $34.38 | $34.20 | $34.28 | $28.31 | 13,044 |
| 2015-10-06 | $34.31 | $34.35 | $34.25 | $34.28 | $28.31 | 38,200 |
| 2015-10-05 | $34.30 | $34.39 | $34.23 | $34.38 | $28.39 | 83,566 |
| 2015-10-02 | $33.99 | $34.31 | $33.99 | $34.23 | $28.27 | 6,042 |
| 2015-10-01 | $34.17 | $34.25 | $34.17 | $34.20 | $28.25 | 6,567 |
| 2015-09-30 | $34.27 | $34.27 | $34.20 | $34.25 | $28.28 | 23,753 |
| 2015-09-29 | $34.17 | $34.39 | $34.17 | $34.32 | $28.35 | 21,410 |
| 2015-09-28 | $33.99 | $34.33 | $33.99 | $34.27 | $28.30 | 31,423 |
| 2015-09-25 | $34.28 | $34.28 | $34.25 | $34.25 | $28.29 | 547 |
| 2015-09-24 | $34.15 | $34.20 | $34.15 | $34.19 | $28.24 | 22,534 |
| 2015-09-23 | $34.08 | $34.15 | $34.08 | $34.12 | $28.18 | 19,159 |
| 2015-09-22 | $34.16 | $34.16 | $34.08 | $34.12 | $28.18 | 15,297 |
| 2015-09-21 | $34.24 | $34.25 | $34.17 | $34.19 | $28.23 | 2,466 |
| 2015-09-18 | $34.15 | $34.31 | $34.15 | $34.24 | $28.28 | 7,703 |
| 2015-09-17 | $34.12 | $34.16 | $34.11 | $34.16 | $28.21 | 4,805 |
| 2015-09-16 | $34.00 | $34.22 | $34.00 | $34.14 | $28.20 | 5,571 |
| 2015-09-15 | $34.00 | $34.23 | $34.00 | $34.17 | $28.22 | 18,610 |
| 2015-09-14 | $33.73 | $34.27 | $33.73 | $34.17 | $28.22 | 229,347 |
| 2015-09-11 | $34.17 | $34.18 | $34.07 | $34.16 | $28.21 | 16,292 |
| 2015-09-10 | $34.25 | $34.45 | $34.25 | $34.32 | $28.34 | 35,094 |
| 2015-09-09 | $33.70 | $34.21 | $33.70 | $34.17 | $28.22 | 14,657 |
| 2015-09-08 | $34.00 | $34.30 | $34.00 | $34.25 | $28.29 | 36,608 |
| 2015-09-04 | $34.00 | $34.16 | $34.00 | $34.15 | $28.20 | 6,874 |
| 2015-09-03 | $33.81 | $34.36 | $33.81 | $34.23 | $28.27 | 19,381 |
| 2015-09-02 | $33.90 | $34.09 | $33.81 | $34.06 | $28.13 | 18,747 |