Legg Mason International Low Volatility High Dividend ETF (LVHI) Exchange: BATS
Data as of May 9, 2025
$32.42 ($0.09) 0.28%
Legg Mason International Low Volatility High Dividend ETF - Daily Information
Click for more stock information on Legg Mason International Low Volatility High Dividend ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $32.54 |
| Previous Close | $32.42 |
| High | $32.54 |
| Low | $32.33 |
| Adjusted Open | $32.54 |
| Previous Adjusted Close | $32.42 |
| Adjusted High | $32.54 |
| Adjusted Low | $32.33 |
Invest in Legg Mason International Low Volatility High Dividend ETF (LVHI)
Historical Stock Data for Legg Mason International Low Volatility High Dividend ETF (LVHI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $32.54 | $32.54 | $32.33 | $32.42 | $32.42 | 601,782 |
| 2025-05-08 | $32.34 | $32.46 | $32.22 | $32.33 | $32.33 | 454,393 |
| 2025-05-07 | $32.27 | $32.30 | $32.09 | $32.30 | $32.30 | 427,306 |
| 2025-05-06 | $32.35 | $32.35 | $32.17 | $32.21 | $32.21 | 415,145 |
| 2025-05-05 | $32.38 | $32.38 | $32.21 | $32.21 | $32.21 | 622,753 |
| 2025-05-02 | $32.40 | $32.40 | $32.15 | $32.35 | $32.35 | 575,931 |
| 2025-05-01 | $32.08 | $32.15 | $31.91 | $31.98 | $31.98 | 459,665 |
| 2025-04-30 | $31.95 | $32.04 | $31.70 | $32.04 | $32.04 | 1,036,966 |
| 2025-04-29 | $31.93 | $32.15 | $31.90 | $32.08 | $32.08 | 740,321 |
| 2025-04-28 | $31.80 | $31.97 | $31.80 | $31.89 | $31.89 | 810,044 |
| 2025-04-25 | $31.69 | $31.78 | $31.58 | $31.78 | $31.78 | 653,943 |
| 2025-04-24 | $31.60 | $31.66 | $31.42 | $31.59 | $31.59 | 575,814 |
| 2025-04-23 | $31.51 | $31.56 | $31.30 | $31.40 | $31.40 | 727,791 |
| 2025-04-22 | $30.93 | $31.35 | $30.85 | $31.32 | $31.32 | 1,016,792 |
| 2025-04-21 | $30.94 | $30.94 | $30.30 | $30.48 | $30.48 | 585,095 |
| 2025-04-17 | $30.74 | $31.02 | $30.67 | $30.89 | $30.89 | 667,752 |
| 2025-04-16 | $30.58 | $30.77 | $30.37 | $30.49 | $30.49 | 428,992 |
| 2025-04-15 | $30.29 | $30.59 | $30.25 | $30.54 | $30.54 | 770,831 |
| 2025-04-14 | $30.03 | $30.24 | $29.90 | $30.13 | $30.13 | 864,715 |
| 2025-04-11 | $29.42 | $30.03 | $29.21 | $29.97 | $29.97 | 1,258,607 |
| 2025-04-10 | $30.05 | $30.05 | $28.93 | $29.31 | $29.31 | 1,111,358 |
| 2025-04-09 | $28.47 | $30.57 | $28.46 | $30.37 | $30.37 | 806,626 |
| 2025-04-08 | $30.00 | $30.00 | $28.61 | $28.91 | $28.91 | 1,708,920 |
| 2025-04-07 | $28.99 | $29.93 | $28.80 | $29.07 | $29.07 | 1,344,200 |
| 2025-04-04 | $30.72 | $30.72 | $29.92 | $29.96 | $29.96 | 981,219 |
| 2025-04-03 | $31.92 | $31.92 | $31.61 | $31.64 | $31.64 | 808,251 |
| 2025-04-02 | $32.27 | $32.32 | $32.08 | $32.27 | $32.27 | 658,926 |
| 2025-04-01 | $32.43 | $32.44 | $32.21 | $32.42 | $32.42 | 956,687 |
| 2025-03-31 | $32.21 | $32.42 | $32.07 | $32.37 | $32.37 | 791,651 |
| 2025-03-28 | $32.73 | $32.73 | $32.46 | $32.53 | $32.53 | 435,588 |
| 2025-03-27 | $32.72 | $32.82 | $32.65 | $32.74 | $32.74 | 744,458 |
| 2025-03-26 | $32.88 | $32.88 | $32.68 | $32.76 | $32.76 | 872,403 |
| 2025-03-25 | $32.91 | $32.91 | $32.71 | $32.85 | $32.85 | 759,474 |
| 2025-03-24 | $32.61 | $32.66 | $32.53 | $32.65 | $32.65 | 886,493 |
| 2025-03-21 | $32.65 | $32.65 | $32.46 | $32.56 | $32.56 | 767,009 |
| 2025-03-20 | $32.64 | $32.70 | $32.51 | $32.68 | $32.68 | 1,318,571 |
| 2025-03-19 | $32.75 | $32.85 | $32.61 | $32.81 | $32.81 | 1,728,165 |
| 2025-03-18 | $32.76 | $32.76 | $32.63 | $32.73 | $32.73 | 5,581,965 |
| 2025-03-17 | $32.42 | $32.68 | $32.35 | $32.68 | $32.68 | 936,425 |
| 2025-03-14 | $32.09 | $32.28 | $31.98 | $32.28 | $32.28 | 795,592 |
| 2025-03-13 | $32.00 | $32.04 | $31.86 | $32.04 | $32.04 | 603,348 |
| 2025-03-12 | $32.03 | $32.03 | $31.80 | $31.99 | $31.99 | 1,126,162 |
| 2025-03-11 | $32.18 | $32.18 | $31.70 | $31.97 | $31.97 | 512,654 |
| 2025-03-10 | $32.26 | $32.35 | $32.00 | $32.25 | $32.25 | 735,948 |
| 2025-03-07 | $32.04 | $32.44 | $31.95 | $32.42 | $32.42 | 590,792 |
| 2025-03-06 | $31.97 | $32.11 | $31.86 | $32.00 | $32.00 | 1,031,486 |
| 2025-03-05 | $32.03 | $32.15 | $31.89 | $32.11 | $31.98 | 648,566 |
| 2025-03-04 | $31.93 | $32.16 | $31.71 | $31.96 | $31.83 | 701,361 |
| 2025-03-03 | $32.45 | $32.49 | $32.01 | $32.18 | $32.05 | 650,572 |
| 2025-02-28 | $32.13 | $32.17 | $31.90 | $32.08 | $31.95 | 687,644 |
| 2025-02-27 | $32.13 | $32.15 | $31.97 | $32.08 | $31.95 | 597,363 |
| 2025-02-26 | $32.13 | $32.22 | $31.98 | $32.06 | $31.93 | 617,330 |
| 2025-02-25 | $32.20 | $32.20 | $32.01 | $32.15 | $32.02 | 576,950 |
| 2025-02-24 | $31.94 | $32.03 | $31.88 | $31.94 | $31.81 | 542,312 |
| 2025-02-21 | $31.91 | $31.91 | $31.67 | $31.79 | $31.66 | 309,223 |
| 2025-02-20 | $31.89 | $31.91 | $31.79 | $31.87 | $31.74 | 394,156 |
| 2025-02-19 | $31.90 | $31.94 | $31.78 | $31.87 | $31.74 | 405,988 |
| 2025-02-18 | $32.03 | $32.13 | $31.95 | $32.12 | $31.99 | 914,044 |
| 2025-02-14 | $32.13 | $32.13 | $31.90 | $31.93 | $31.80 | 368,570 |
| 2025-02-13 | $31.93 | $32.07 | $31.93 | $32.05 | $31.92 | 539,838 |
| 2025-02-12 | $31.67 | $31.83 | $31.60 | $31.83 | $31.70 | 347,446 |
| 2025-02-11 | $31.64 | $31.68 | $31.54 | $31.68 | $31.56 | 724,827 |
| 2025-02-10 | $31.64 | $31.71 | $31.58 | $31.68 | $31.56 | 567,984 |
| 2025-02-07 | $31.71 | $31.71 | $31.41 | $31.49 | $31.37 | 552,183 |
| 2025-02-06 | $31.65 | $31.69 | $31.48 | $31.59 | $31.47 | 647,410 |
| 2025-02-05 | $31.37 | $31.46 | $31.29 | $31.46 | $31.34 | 521,950 |
| 2025-02-04 | $31.18 | $31.32 | $31.08 | $31.32 | $31.20 | 394,380 |
| 2025-02-03 | $31.01 | $31.18 | $30.90 | $31.05 | $30.92 | 737,672 |
| 2025-01-31 | $31.51 | $31.51 | $31.21 | $31.28 | $31.16 | 301,515 |
| 2025-01-30 | $31.45 | $31.60 | $31.41 | $31.58 | $31.46 | 383,927 |
| 2025-01-29 | $31.23 | $31.32 | $31.18 | $31.26 | $31.14 | 336,886 |
| 2025-01-28 | $31.23 | $31.26 | $31.05 | $31.16 | $31.04 | 378,820 |
| 2025-01-27 | $31.03 | $31.24 | $31.03 | $31.24 | $31.12 | 418,135 |
| 2025-01-24 | $31.04 | $31.04 | $30.90 | $30.99 | $30.87 | 573,698 |
| 2025-01-23 | $30.91 | $31.02 | $30.83 | $31.02 | $30.90 | 536,492 |
| 2025-01-22 | $31.01 | $31.01 | $30.75 | $30.75 | $30.63 | 468,072 |
| 2025-01-21 | $31.05 | $31.05 | $30.92 | $31.01 | $30.89 | 534,518 |
| 2025-01-17 | $30.98 | $30.99 | $30.86 | $30.94 | $30.82 | 495,956 |
| 2025-01-16 | $30.81 | $30.81 | $30.63 | $30.77 | $30.65 | 383,470 |
| 2025-01-15 | $30.80 | $30.81 | $30.69 | $30.81 | $30.69 | 595,687 |
| 2025-01-14 | $30.61 | $30.61 | $30.40 | $30.59 | $30.47 | 393,180 |
| 2025-01-13 | $30.41 | $30.53 | $30.35 | $30.53 | $30.41 | 457,208 |
| 2025-01-10 | $30.76 | $30.76 | $30.43 | $30.54 | $30.42 | 1,171,659 |
| 2025-01-08 | $30.65 | $30.71 | $30.51 | $30.67 | $30.55 | 395,714 |
| 2025-01-07 | $30.74 | $30.79 | $30.62 | $30.72 | $30.60 | 590,990 |
| 2025-01-06 | $30.73 | $30.78 | $30.57 | $30.65 | $30.53 | 861,719 |
| 2025-01-03 | $30.62 | $30.62 | $30.46 | $30.59 | $30.59 | 310,830 |
| 2025-01-02 | $30.62 | $30.65 | $30.45 | $30.56 | $30.56 | 449,313 |
| 2024-12-31 | $30.48 | $30.52 | $30.40 | $30.52 | $30.52 | 354,504 |
| 2024-12-30 | $30.41 | $30.41 | $30.20 | $30.33 | $30.33 | 353,497 |
| 2024-12-27 | $30.34 | $30.36 | $30.20 | $30.35 | $30.35 | 231,218 |
| 2024-12-26 | $30.34 | $30.37 | $30.25 | $30.33 | $30.33 | 300,933 |
| 2024-12-24 | $30.14 | $30.25 | $30.06 | $30.25 | $30.25 | 107,088 |
| 2024-12-23 | $29.99 | $30.10 | $29.86 | $30.03 | $30.03 | 569,733 |
| 2024-12-20 | $29.84 | $30.05 | $29.69 | $29.99 | $29.99 | 418,236 |
| 2024-12-19 | $30.10 | $30.15 | $29.89 | $29.98 | $29.98 | 256,879 |
| 2024-12-18 | $30.36 | $30.36 | $29.86 | $29.92 | $29.92 | 301,648 |
| 2024-12-17 | $30.38 | $30.38 | $30.20 | $30.30 | $30.30 | 227,175 |
| 2024-12-16 | $30.57 | $30.57 | $30.28 | $30.32 | $30.32 | 255,902 |
| 2024-12-13 | $30.72 | $30.75 | $30.57 | $30.65 | $30.65 | 206,607 |
| 2024-12-12 | $30.72 | $30.72 | $30.59 | $30.64 | $30.64 | 247,574 |
| 2024-12-11 | $30.86 | $30.86 | $30.66 | $30.77 | $30.77 | 249,906 |
| 2024-12-10 | $30.90 | $30.90 | $30.62 | $30.77 | $30.77 | 367,441 |
| 2024-12-09 | $30.95 | $30.95 | $30.73 | $30.77 | $30.77 | 345,212 |
| 2024-12-06 | $30.83 | $30.83 | $30.59 | $30.67 | $30.67 | 206,632 |
| 2024-12-05 | $30.78 | $30.81 | $30.60 | $30.73 | $30.73 | 290,377 |
| 2024-12-04 | $31.44 | $31.44 | $31.19 | $31.31 | $30.85 | 171,833 |
| 2024-12-03 | $31.43 | $31.48 | $31.29 | $31.38 | $30.92 | 203,188 |
| 2024-12-02 | $31.44 | $31.48 | $31.19 | $31.36 | $30.90 | 252,749 |
| 2024-11-29 | $31.23 | $31.42 | $31.18 | $31.42 | $30.96 | 178,026 |
| 2024-11-27 | $31.26 | $31.26 | $31.03 | $31.17 | $30.71 | 697,720 |
| 2024-11-26 | $31.29 | $31.29 | $31.01 | $31.11 | $30.65 | 248,165 |
| 2024-11-25 | $31.52 | $31.52 | $31.20 | $31.32 | $30.86 | 366,545 |
| 2024-11-22 | $31.31 | $31.50 | $31.25 | $31.50 | $31.04 | 382,402 |
| 2024-11-21 | $31.17 | $31.30 | $30.97 | $31.29 | $30.83 | 345,618 |
| 2024-11-20 | $31.10 | $31.18 | $30.96 | $31.18 | $31.18 | 287,117 |
| 2024-11-19 | $31.06 | $31.13 | $30.87 | $31.12 | $31.12 | 214,657 |
| 2024-11-18 | $31.02 | $31.21 | $30.98 | $31.18 | $31.18 | 309,506 |
| 2024-11-15 | $31.01 | $31.09 | $30.92 | $31.07 | $31.07 | 286,469 |
| 2024-11-14 | $30.86 | $30.97 | $30.86 | $30.91 | $30.91 | 319,474 |
| 2024-11-13 | $30.64 | $30.74 | $30.46 | $30.74 | $30.74 | 287,038 |
| 2024-11-12 | $30.90 | $30.90 | $30.55 | $30.70 | $30.70 | 240,572 |
| 2024-11-11 | $30.97 | $31.11 | $30.97 | $31.03 | $31.03 | 174,188 |
| 2024-11-08 | $31.07 | $31.07 | $30.80 | $30.96 | $30.96 | 259,344 |
| 2024-11-07 | $31.19 | $31.30 | $31.01 | $31.24 | $31.24 | 236,379 |
| 2024-11-06 | $30.95 | $31.00 | $30.62 | $30.95 | $30.95 | 188,182 |
| 2024-11-05 | $31.13 | $31.17 | $30.84 | $31.17 | $31.17 | 175,118 |
| 2024-11-04 | $31.09 | $31.17 | $30.87 | $31.08 | $31.08 | 271,331 |
| 2024-11-01 | $31.09 | $31.13 | $30.92 | $31.04 | $31.04 | 173,902 |
| 2024-10-31 | $31.02 | $31.02 | $30.62 | $30.88 | $30.88 | 243,560 |
| 2024-10-30 | $31.02 | $31.13 | $30.95 | $31.06 | $31.06 | 278,317 |
| 2024-10-29 | $31.30 | $31.30 | $31.03 | $31.15 | $31.15 | 208,192 |
| 2024-10-28 | $31.13 | $31.40 | $31.13 | $31.37 | $31.37 | 163,875 |
| 2024-10-25 | $31.38 | $31.38 | $31.09 | $31.22 | $31.22 | 341,368 |
| 2024-10-24 | $31.43 | $31.43 | $31.14 | $31.26 | $31.26 | 251,504 |
| 2024-10-23 | $31.19 | $31.25 | $31.05 | $31.22 | $31.22 | 212,038 |
| 2024-10-22 | $31.17 | $31.27 | $31.07 | $31.24 | $31.24 | 175,863 |
| 2024-10-21 | $31.42 | $31.53 | $31.21 | $31.33 | $31.33 | 186,887 |
| 2024-10-18 | $31.55 | $31.57 | $31.37 | $31.57 | $31.57 | 243,791 |
| 2024-10-17 | $31.54 | $31.54 | $31.36 | $31.51 | $31.51 | 119,948 |
| 2024-10-16 | $31.31 | $31.49 | $31.25 | $31.47 | $31.47 | 215,544 |
| 2024-10-15 | $31.26 | $31.32 | $31.13 | $31.21 | $31.21 | 269,919 |
| 2024-10-14 | $31.25 | $31.42 | $31.25 | $31.41 | $31.41 | 128,343 |
| 2024-10-11 | $31.14 | $31.30 | $31.08 | $31.30 | $31.30 | 200,311 |
| 2024-10-10 | $31.14 | $31.22 | $31.07 | $31.22 | $31.22 | 229,748 |
| 2024-10-09 | $30.97 | $31.15 | $30.87 | $31.15 | $31.15 | 204,887 |
| 2024-10-08 | $31.11 | $31.11 | $30.90 | $31.01 | $31.01 | 167,429 |
| 2024-10-07 | $31.28 | $31.28 | $30.98 | $31.05 | $31.05 | 145,933 |
| 2024-10-04 | $31.12 | $31.25 | $31.00 | $31.25 | $31.25 | 140,974 |
| 2024-10-03 | $31.00 | $31.10 | $30.76 | $30.93 | $30.93 | 123,446 |
| 2024-10-02 | $31.13 | $31.13 | $30.99 | $31.12 | $31.12 | 146,312 |
| 2024-10-01 | $31.15 | $31.15 | $30.93 | $31.11 | $31.11 | 144,897 |
| 2024-09-30 | $31.11 | $31.20 | $30.91 | $31.08 | $31.08 | 164,723 |
| 2024-09-27 | $31.40 | $31.40 | $31.12 | $31.25 | $31.25 | 131,936 |
| 2024-09-26 | $31.23 | $31.31 | $31.16 | $31.28 | $31.28 | 178,736 |
| 2024-09-25 | $31.13 | $31.13 | $30.97 | $31.04 | $31.04 | 169,434 |
| 2024-09-24 | $31.30 | $31.30 | $31.09 | $31.27 | $31.27 | 246,378 |
| 2024-09-23 | $31.00 | $31.16 | $30.96 | $31.16 | $31.16 | 165,559 |
| 2024-09-20 | $30.99 | $30.99 | $30.81 | $30.92 | $30.92 | 149,558 |
| 2024-09-19 | $31.12 | $31.12 | $30.90 | $31.04 | $31.04 | 159,518 |
| 2024-09-18 | $30.90 | $31.00 | $30.73 | $30.78 | $30.78 | 191,771 |
| 2024-09-17 | $30.92 | $30.96 | $30.75 | $30.92 | $30.92 | 197,679 |
| 2024-09-16 | $30.77 | $30.88 | $30.57 | $30.88 | $30.88 | 181,771 |
| 2024-09-13 | $30.71 | $30.78 | $30.57 | $30.70 | $30.70 | 322,246 |
| 2024-09-12 | $30.48 | $30.60 | $30.34 | $30.59 | $30.59 | 232,762 |
| 2024-09-11 | $30.36 | $30.52 | $30.12 | $30.52 | $30.52 | 374,518 |
| 2024-09-10 | $30.46 | $30.51 | $30.15 | $30.45 | $30.45 | 2,420,267 |
| 2024-09-09 | $30.48 | $30.72 | $30.41 | $30.68 | $30.68 | 243,586 |
| 2024-09-06 | $30.73 | $30.73 | $30.16 | $30.32 | $30.32 | 342,935 |
| 2024-09-05 | $30.74 | $30.97 | $30.54 | $30.72 | $30.72 | 361,530 |
| 2024-09-04 | $30.90 | $30.90 | $30.72 | $30.80 | $30.53 | 221,891 |
| 2024-09-03 | $31.09 | $31.09 | $30.79 | $30.91 | $30.64 | 209,839 |
| 2024-08-30 | $31.09 | $31.19 | $30.96 | $31.19 | $30.92 | 254,084 |
| 2024-08-29 | $31.00 | $31.18 | $30.93 | $31.12 | $30.85 | 220,416 |
| 2024-08-28 | $30.89 | $30.94 | $30.73 | $30.93 | $30.66 | 325,470 |
| 2024-08-27 | $30.85 | $30.88 | $30.77 | $30.88 | $30.61 | 190,643 |
| 2024-08-26 | $30.75 | $30.84 | $30.73 | $30.80 | $30.53 | 192,685 |
| 2024-08-23 | $30.70 | $30.78 | $30.59 | $30.76 | $30.49 | 194,787 |
| 2024-08-22 | $30.51 | $30.51 | $30.37 | $30.45 | $30.18 | 203,068 |
| 2024-08-21 | $30.37 | $30.42 | $30.28 | $30.37 | $30.10 | 234,452 |
| 2024-08-20 | $30.31 | $30.31 | $30.11 | $30.22 | $29.96 | 165,053 |
| 2024-08-19 | $30.35 | $30.49 | $30.33 | $30.45 | $30.18 | 263,980 |
| 2024-08-16 | $30.19 | $30.22 | $30.05 | $30.18 | $29.92 | 205,610 |
| 2024-08-15 | $30.13 | $30.19 | $29.99 | $30.19 | $29.93 | 175,672 |
| 2024-08-14 | $29.75 | $29.85 | $29.64 | $29.84 | $29.58 | 211,288 |
| 2024-08-13 | $29.58 | $29.69 | $29.47 | $29.69 | $29.43 | 497,018 |
| 2024-08-12 | $29.58 | $29.58 | $29.40 | $29.53 | $29.27 | 175,545 |
| 2024-08-09 | $29.44 | $29.54 | $29.31 | $29.54 | $29.54 | 144,638 |
| 2024-08-08 | $29.36 | $29.51 | $29.31 | $29.51 | $29.51 | 237,044 |
| 2024-08-07 | $29.35 | $29.44 | $29.06 | $29.13 | $29.13 | 140,515 |
| 2024-08-06 | $28.66 | $28.95 | $28.47 | $28.86 | $28.86 | 250,961 |
| 2024-08-05 | $28.79 | $28.90 | $28.51 | $28.72 | $28.72 | 255,538 |
| 2024-08-02 | $29.92 | $29.92 | $29.50 | $29.73 | $29.73 | 220,377 |
| 2024-08-01 | $30.35 | $30.35 | $29.84 | $30.06 | $30.06 | 270,043 |
| 2024-07-31 | $30.67 | $30.67 | $30.44 | $30.61 | $30.61 | 445,449 |
| 2024-07-30 | $30.50 | $30.53 | $30.41 | $30.51 | $30.51 | 137,660 |
| 2024-07-29 | $30.52 | $30.54 | $30.34 | $30.49 | $30.49 | 192,577 |
| 2024-07-26 | $30.44 | $30.65 | $30.35 | $30.65 | $30.65 | 114,678 |
| 2024-07-25 | $30.30 | $30.44 | $30.12 | $30.31 | $30.31 | 153,832 |
| 2024-07-24 | $30.43 | $30.46 | $30.20 | $30.28 | $30.28 | 382,132 |
| 2024-07-23 | $30.58 | $30.58 | $30.39 | $30.45 | $30.45 | 209,388 |
| 2024-07-22 | $30.54 | $30.68 | $30.47 | $30.68 | $30.68 | 277,493 |
| 2024-07-19 | $30.48 | $30.48 | $30.24 | $30.37 | $30.37 | 109,559 |
| 2024-07-18 | $30.57 | $30.65 | $30.41 | $30.50 | $30.50 | 171,545 |
| 2024-07-17 | $30.49 | $30.58 | $30.43 | $30.47 | $30.47 | 328,979 |
| 2024-07-16 | $30.33 | $30.46 | $30.17 | $30.46 | $30.46 | 226,797 |
| 2024-07-15 | $30.50 | $30.54 | $30.33 | $30.37 | $30.37 | 231,203 |
| 2024-07-12 | $30.55 | $30.58 | $30.48 | $30.52 | $30.52 | 150,235 |
| 2024-07-11 | $30.49 | $30.49 | $30.29 | $30.41 | $30.41 | 377,600 |
| 2024-07-10 | $30.16 | $30.32 | $30.16 | $30.31 | $30.31 | 315,633 |
| 2024-07-09 | $29.96 | $30.00 | $29.85 | $29.97 | $29.97 | 136,318 |
| 2024-07-08 | $30.14 | $30.14 | $29.92 | $29.97 | $29.97 | 144,707 |
| 2024-07-05 | $30.27 | $30.27 | $29.94 | $30.07 | $30.07 | 181,665 |
| 2024-07-03 | $30.05 | $30.11 | $29.99 | $30.07 | $30.07 | 163,518 |
| 2024-07-02 | $29.85 | $29.87 | $29.72 | $29.83 | $29.83 | 272,155 |
| 2024-07-01 | $30.00 | $30.02 | $29.83 | $29.94 | $29.94 | 216,017 |
| 2024-06-28 | $29.59 | $29.76 | $29.57 | $29.64 | $29.64 | 91,834 |
| 2024-06-27 | $29.72 | $29.72 | $29.56 | $29.67 | $29.67 | 336,409 |
| 2024-06-26 | $29.71 | $29.71 | $29.50 | $29.67 | $29.67 | 280,646 |
| 2024-06-25 | $29.88 | $29.89 | $29.71 | $29.83 | $29.83 | 155,229 |
| 2024-06-24 | $29.84 | $29.85 | $29.67 | $29.83 | $29.83 | 162,014 |
| 2024-06-21 | $29.61 | $29.61 | $29.50 | $29.57 | $29.57 | 252,831 |
| 2024-06-20 | $29.66 | $29.73 | $29.56 | $29.73 | $29.73 | 217,621 |
| 2024-06-18 | $29.50 | $29.61 | $29.46 | $29.61 | $29.61 | 426,807 |
| 2024-06-17 | $29.42 | $29.43 | $29.14 | $29.43 | $29.43 | 176,179 |
| 2024-06-14 | $29.46 | $29.46 | $29.22 | $29.40 | $29.40 | 204,557 |
| 2024-06-13 | $29.70 | $29.70 | $29.43 | $29.55 | $29.55 | 385,044 |
| 2024-06-12 | $30.02 | $30.02 | $29.74 | $29.85 | $29.85 | 214,603 |
| 2024-06-11 | $29.76 | $29.77 | $29.57 | $29.70 | $29.70 | 339,449 |
| 2024-06-10 | $29.93 | $30.01 | $29.81 | $29.99 | $29.99 | 233,916 |
| 2024-06-07 | $29.98 | $30.01 | $29.86 | $29.88 | $29.88 | 155,277 |
| 2024-06-06 | $30.08 | $30.12 | $29.90 | $30.12 | $30.12 | 291,400 |
| 2024-06-05 | $30.61 | $30.61 | $30.35 | $30.47 | $30.02 | 284,464 |
| 2024-06-04 | $30.58 | $30.58 | $30.36 | $30.54 | $30.09 | 198,334 |
| 2024-06-03 | $30.61 | $31.00 | $30.35 | $30.52 | $30.07 | 197,230 |
| 2024-05-31 | $30.37 | $30.54 | $30.28 | $30.54 | $30.09 | 151,600 |
| 2024-05-30 | $30.18 | $30.30 | $29.95 | $30.30 | $30.30 | 427,805 |
| 2024-05-29 | $30.20 | $30.20 | $29.97 | $30.04 | $30.04 | 249,175 |
| 2024-05-28 | $30.52 | $30.54 | $30.21 | $30.40 | $30.40 | 192,330 |
| 2024-05-24 | $30.35 | $30.40 | $30.26 | $30.39 | $30.39 | 302,585 |
| 2024-05-23 | $30.53 | $30.56 | $30.15 | $30.24 | $30.24 | 227,080 |
| 2024-05-22 | $30.57 | $30.57 | $30.36 | $30.52 | $30.52 | 183,246 |
| 2024-05-21 | $30.66 | $30.67 | $30.59 | $30.67 | $30.67 | 228,753 |
| 2024-05-20 | $30.86 | $30.86 | $30.63 | $30.70 | $30.70 | 192,363 |
| 2024-05-17 | $30.82 | $30.82 | $30.65 | $30.81 | $30.81 | 297,107 |
| 2024-05-16 | $30.74 | $30.75 | $30.64 | $30.73 | $30.73 | 171,873 |
| 2024-05-15 | $30.69 | $30.69 | $30.51 | $30.67 | $30.67 | 314,889 |
| 2024-05-14 | $30.47 | $30.56 | $30.45 | $30.56 | $30.56 | 353,561 |
| 2024-05-13 | $30.49 | $30.56 | $30.40 | $30.49 | $30.49 | 502,609 |
| 2024-05-10 | $30.40 | $30.46 | $30.37 | $30.44 | $30.44 | 217,765 |
| 2024-05-09 | $30.09 | $30.33 | $30.09 | $30.33 | $30.33 | 521,296 |
| 2024-05-08 | $29.99 | $30.11 | $29.88 | $30.06 | $30.06 | 182,728 |
| 2024-05-07 | $30.03 | $30.07 | $29.97 | $30.05 | $30.05 | 195,875 |
| 2024-05-06 | $29.67 | $29.94 | $29.67 | $29.92 | $29.92 | 242,599 |
| 2024-05-03 | $29.76 | $29.76 | $29.58 | $29.67 | $29.67 | 170,651 |
| 2024-05-02 | $29.66 | $29.70 | $29.53 | $29.62 | $29.62 | 293,423 |
| 2024-05-01 | $29.54 | $29.65 | $29.36 | $29.46 | $29.46 | 194,576 |
| 2024-04-30 | $29.74 | $29.74 | $29.45 | $29.47 | $29.47 | 158,640 |
| 2024-04-29 | $29.76 | $29.84 | $29.75 | $29.84 | $29.84 | 370,861 |
| 2024-04-26 | $29.66 | $29.70 | $29.54 | $29.70 | $29.70 | 302,972 |
| 2024-04-25 | $29.50 | $29.64 | $29.20 | $29.53 | $29.53 | 212,318 |
| 2024-04-24 | $29.65 | $29.71 | $29.51 | $29.70 | $29.70 | 171,294 |
| 2024-04-23 | $29.60 | $29.74 | $29.60 | $29.73 | $29.73 | 153,323 |
| 2024-04-22 | $29.41 | $29.64 | $29.41 | $29.60 | $29.60 | 158,248 |
| 2024-04-19 | $29.22 | $29.52 | $29.15 | $29.29 | $29.29 | 282,822 |
| 2024-04-18 | $29.21 | $29.26 | $29.06 | $29.13 | $29.13 | 188,579 |
| 2024-04-17 | $29.19 | $29.19 | $28.97 | $29.10 | $29.10 | 355,644 |
| 2024-04-16 | $29.18 | $29.18 | $28.91 | $29.03 | $29.03 | 194,110 |
| 2024-04-15 | $29.59 | $29.59 | $29.22 | $29.29 | $29.29 | 232,806 |
| 2024-04-12 | $29.44 | $29.59 | $29.31 | $29.36 | $29.36 | 103,231 |
| 2024-04-11 | $29.51 | $29.51 | $29.25 | $29.44 | $29.44 | 221,565 |
| 2024-04-10 | $29.53 | $29.55 | $29.31 | $29.45 | $29.45 | 149,183 |
| 2024-04-09 | $29.69 | $29.74 | $29.53 | $29.65 | $29.65 | 173,083 |
| 2024-04-08 | $29.71 | $29.71 | $29.58 | $29.68 | $29.68 | 177,069 |
| 2024-04-05 | $29.60 | $29.60 | $29.45 | $29.57 | $29.57 | 318,498 |
| 2024-04-04 | $29.83 | $29.85 | $29.50 | $29.55 | $29.55 | 118,307 |
| 2024-04-03 | $29.69 | $29.72 | $29.59 | $29.68 | $29.68 | 212,572 |
| 2024-04-02 | $29.79 | $29.79 | $29.57 | $29.67 | $29.67 | 106,675 |
| 2024-04-01 | $29.84 | $29.84 | $29.69 | $29.79 | $29.79 | 397,822 |
| 2024-03-28 | $29.83 | $29.83 | $29.67 | $29.78 | $29.78 | 136,150 |
| 2024-03-27 | $29.65 | $29.84 | $29.53 | $29.84 | $29.84 | 152,934 |
| 2024-03-26 | $29.54 | $29.60 | $29.51 | $29.52 | $29.52 | 152,726 |
| 2024-03-25 | $29.51 | $29.54 | $29.45 | $29.49 | $29.49 | 115,244 |
| 2024-03-22 | $29.51 | $29.54 | $29.46 | $29.50 | $29.50 | 156,742 |
| 2024-03-21 | $29.52 | $29.54 | $29.40 | $29.46 | $29.46 | 318,634 |
| 2024-03-20 | $29.33 | $29.48 | $29.27 | $29.47 | $29.47 | 120,311 |
| 2024-03-19 | $29.23 | $29.30 | $29.14 | $29.27 | $29.27 | 173,766 |
| 2024-03-18 | $29.18 | $29.18 | $28.96 | $29.07 | $29.07 | 192,177 |
| 2024-03-15 | $28.94 | $29.12 | $28.94 | $29.12 | $29.12 | 107,953 |
| 2024-03-14 | $29.14 | $29.15 | $28.83 | $28.94 | $28.94 | 104,949 |
| 2024-03-13 | $29.13 | $29.14 | $29.05 | $29.08 | $29.08 | 132,576 |
| 2024-03-12 | $29.09 | $29.09 | $28.99 | $29.08 | $29.08 | 188,571 |
| 2024-03-11 | $29.00 | $29.00 | $28.86 | $28.98 | $28.98 | 92,795 |
| 2024-03-08 | $29.04 | $29.10 | $28.90 | $28.99 | $28.99 | 125,768 |
| 2024-03-07 | $29.00 | $29.04 | $28.81 | $28.96 | $28.96 | 523,521 |
| 2024-03-06 | $28.97 | $28.97 | $28.83 | $28.90 | $28.86 | 120,505 |
| 2024-03-05 | $28.75 | $28.84 | $28.72 | $28.79 | $28.75 | 128,663 |
| 2024-03-04 | $28.74 | $28.79 | $28.64 | $28.71 | $28.67 | 170,800 |
| 2024-03-01 | $28.85 | $28.85 | $28.63 | $28.79 | $28.75 | 320,669 |
| 2024-02-29 | $28.70 | $28.77 | $28.60 | $28.76 | $28.72 | 144,193 |
| 2024-02-28 | $28.63 | $28.69 | $28.50 | $28.57 | $28.53 | 272,203 |
| 2024-02-27 | $28.64 | $28.71 | $28.51 | $28.71 | $28.67 | 129,608 |
| 2024-02-26 | $28.72 | $28.72 | $28.50 | $28.54 | $28.50 | 218,684 |
| 2024-02-23 | $28.56 | $28.71 | $28.56 | $28.69 | $28.65 | 183,674 |
| 2024-02-22 | $28.69 | $28.69 | $28.53 | $28.59 | $28.55 | 622,216 |
| 2024-02-21 | $28.32 | $28.46 | $28.30 | $28.46 | $28.42 | 102,911 |
| 2024-02-20 | $28.35 | $28.35 | $28.21 | $28.32 | $28.28 | 114,715 |
| 2024-02-16 | $28.25 | $28.27 | $28.14 | $28.22 | $28.22 | 190,031 |
| 2024-02-15 | $28.06 | $28.22 | $28.04 | $28.20 | $28.20 | 151,814 |
| 2024-02-14 | $27.83 | $27.92 | $27.50 | $27.92 | $27.92 | 260,527 |
| 2024-02-13 | $27.82 | $27.86 | $27.59 | $27.72 | $27.72 | 159,356 |
| 2024-02-12 | $27.78 | $27.93 | $27.78 | $27.89 | $27.89 | 185,842 |
| 2024-02-09 | $27.78 | $27.78 | $27.58 | $27.73 | $27.73 | 138,489 |
| 2024-02-08 | $27.84 | $27.84 | $27.65 | $27.74 | $27.74 | 137,177 |
| 2024-02-07 | $27.88 | $27.90 | $27.77 | $27.84 | $27.84 | 322,677 |
| 2024-02-06 | $27.77 | $27.85 | $27.69 | $27.84 | $27.84 | 279,351 |
| 2024-02-05 | $27.87 | $27.87 | $27.62 | $27.71 | $27.71 | 181,447 |
| 2024-02-02 | $27.93 | $27.99 | $27.82 | $27.99 | $27.99 | 189,380 |
| 2024-02-01 | $27.95 | $27.95 | $27.71 | $27.94 | $27.94 | 114,188 |
| 2024-01-31 | $28.10 | $28.11 | $27.80 | $27.90 | $27.90 | 232,816 |
| 2024-01-30 | $27.97 | $27.98 | $27.83 | $27.96 | $27.96 | 174,018 |
| 2024-01-29 | $27.96 | $27.96 | $27.80 | $27.95 | $27.95 | 148,277 |
| 2024-01-26 | $27.85 | $27.93 | $27.82 | $27.91 | $27.91 | 173,570 |
| 2024-01-25 | $27.81 | $27.90 | $27.59 | $27.90 | $27.90 | 208,088 |
| 2024-01-24 | $27.91 | $27.92 | $27.69 | $27.76 | $27.76 | 312,902 |
| 2024-01-23 | $27.70 | $27.70 | $27.57 | $27.68 | $27.68 | 119,292 |
| 2024-01-22 | $27.59 | $27.68 | $27.54 | $27.65 | $27.65 | 210,963 |
| 2024-01-19 | $27.57 | $27.57 | $27.35 | $27.53 | $27.53 | 126,016 |
| 2024-01-18 | $27.60 | $27.60 | $27.40 | $27.57 | $27.57 | 142,119 |
| 2024-01-17 | $27.50 | $27.55 | $27.35 | $27.46 | $27.46 | 190,711 |
| 2024-01-16 | $27.84 | $27.84 | $27.62 | $27.73 | $27.73 | 105,670 |
| 2024-01-12 | $27.80 | $27.93 | $27.75 | $27.85 | $27.85 | 114,226 |
| 2024-01-11 | $27.93 | $27.93 | $27.60 | $27.78 | $27.78 | 107,042 |
| 2024-01-10 | $27.88 | $27.88 | $27.77 | $27.82 | $27.82 | 126,770 |
| 2024-01-09 | $27.94 | $27.94 | $27.74 | $27.81 | $27.81 | 201,242 |
| 2024-01-08 | $27.91 | $28.03 | $27.82 | $28.03 | $28.03 | 193,675 |
| 2024-01-05 | $27.82 | $27.98 | $27.77 | $27.86 | $27.86 | 78,031 |
| 2024-01-04 | $27.66 | $27.85 | $27.66 | $27.77 | $27.77 | 106,998 |
| 2024-01-03 | $27.65 | $27.69 | $27.50 | $27.64 | $27.64 | 119,340 |
| 2024-01-02 | $27.48 | $27.80 | $27.48 | $27.74 | $27.74 | 148,038 |
| 2023-12-29 | $27.73 | $27.73 | $27.56 | $27.66 | $27.66 | 183,139 |
| 2023-12-28 | $27.68 | $27.68 | $27.52 | $27.63 | $27.63 | 147,913 |
| 2023-12-27 | $27.66 | $27.66 | $27.41 | $27.59 | $27.59 | 133,330 |
| 2023-12-26 | $27.60 | $27.65 | $27.43 | $27.59 | $27.59 | 67,454 |
| 2023-12-22 | $27.60 | $27.60 | $27.48 | $27.55 | $27.55 | 155,970 |
| 2023-12-21 | $27.44 | $27.49 | $27.31 | $27.49 | $27.49 | 183,641 |
| 2023-12-20 | $27.48 | $27.48 | $27.15 | $27.21 | $27.21 | 189,183 |
| 2023-12-19 | $27.42 | $27.47 | $27.29 | $27.46 | $27.46 | 289,876 |
| 2023-12-18 | $27.24 | $27.44 | $27.20 | $27.33 | $27.33 | 202,727 |
| 2023-12-15 | $27.48 | $27.50 | $27.19 | $27.28 | $27.28 | 136,684 |
| 2023-12-14 | $27.64 | $27.64 | $27.39 | $27.52 | $27.52 | 104,440 |
| 2023-12-13 | $27.39 | $27.56 | $27.20 | $27.56 | $27.56 | 224,467 |
| 2023-12-12 | $27.52 | $27.52 | $27.27 | $27.34 | $27.34 | 291,257 |
| 2023-12-11 | $27.44 | $27.49 | $27.32 | $27.42 | $27.42 | 267,042 |
| 2023-12-08 | $27.36 | $27.41 | $27.25 | $27.41 | $27.41 | 171,984 |
| 2023-12-07 | $27.45 | $27.45 | $27.25 | $27.31 | $27.31 | 198,307 |
| 2023-12-06 | $28.56 | $28.61 | $28.43 | $28.50 | $27.29 | 132,912 |
| 2023-12-05 | $28.43 | $28.43 | $28.25 | $28.39 | $27.18 | 83,460 |
| 2023-12-04 | $28.41 | $28.41 | $28.27 | $28.38 | $27.17 | 133,157 |
| 2023-12-01 | $28.32 | $28.50 | $28.25 | $28.49 | $28.49 | 114,528 |
| 2023-11-30 | $28.25 | $28.27 | $28.15 | $28.27 | $28.27 | 96,085 |
| 2023-11-29 | $28.14 | $28.20 | $28.05 | $28.15 | $28.15 | 78,749 |
| 2023-11-28 | $28.11 | $28.11 | $27.90 | $28.05 | $28.05 | 96,319 |
| 2023-11-27 | $27.94 | $28.10 | $27.94 | $28.07 | $28.07 | 137,472 |
| 2023-11-24 | $28.10 | $28.14 | $28.02 | $28.09 | $28.09 | 35,951 |
| 2023-11-22 | $28.04 | $28.04 | $27.88 | $28.02 | $28.02 | 98,727 |
| 2023-11-21 | $28.08 | $28.08 | $27.88 | $27.96 | $27.96 | 103,914 |
| 2023-11-20 | $28.16 | $28.16 | $27.98 | $28.12 | $28.12 | 150,492 |
| 2023-11-17 | $28.34 | $28.34 | $27.98 | $28.14 | $28.14 | 234,615 |
| 2023-11-16 | $27.91 | $27.91 | $27.72 | $27.85 | $27.85 | 121,728 |
| 2023-11-15 | $27.92 | $28.03 | $27.82 | $27.91 | $27.91 | 290,147 |
| 2023-11-14 | $28.02 | $28.02 | $27.69 | $27.97 | $27.97 | 133,403 |
| 2023-11-13 | $27.56 | $27.68 | $27.49 | $27.66 | $27.66 | 111,812 |
| 2023-11-10 | $27.44 | $27.51 | $27.25 | $27.50 | $27.50 | 75,917 |
| 2023-11-09 | $27.32 | $27.54 | $27.27 | $27.37 | $27.37 | 149,612 |
| 2023-11-08 | $27.43 | $27.43 | $27.16 | $27.27 | $27.27 | 104,836 |
| 2023-11-07 | $27.50 | $27.50 | $27.31 | $27.40 | $27.40 | 105,394 |
| 2023-11-06 | $27.71 | $27.71 | $27.47 | $27.61 | $27.61 | 96,425 |
| 2023-11-03 | $27.81 | $27.85 | $27.66 | $27.74 | $27.74 | 123,951 |
| 2023-11-02 | $27.40 | $27.55 | $27.30 | $27.53 | $27.53 | 112,072 |
| 2023-11-01 | $27.03 | $27.18 | $26.84 | $27.16 | $27.16 | 155,278 |
| 2023-10-31 | $26.81 | $26.92 | $26.70 | $26.90 | $26.90 | 171,254 |
| 2023-10-30 | $26.56 | $26.72 | $26.52 | $26.69 | $26.69 | 253,807 |
| 2023-10-27 | $26.61 | $26.65 | $26.32 | $26.44 | $26.44 | 828,057 |
| 2023-10-26 | $26.63 | $26.65 | $26.42 | $26.57 | $26.57 | 361,388 |
| 2023-10-25 | $26.68 | $26.70 | $26.51 | $26.61 | $26.61 | 283,945 |
| 2023-10-24 | $26.40 | $26.68 | $26.40 | $26.63 | $26.63 | 232,367 |
| 2023-10-23 | $26.42 | $26.56 | $26.32 | $26.39 | $26.39 | 125,413 |
| 2023-10-20 | $26.72 | $26.72 | $26.46 | $26.50 | $26.50 | 68,382 |
| 2023-10-19 | $26.98 | $27.01 | $26.69 | $26.70 | $26.70 | 150,295 |
| 2023-10-18 | $27.30 | $27.30 | $26.97 | $27.06 | $27.06 | 195,252 |
| 2023-10-17 | $27.28 | $27.46 | $27.19 | $27.38 | $27.38 | 56,672 |
| 2023-10-16 | $27.29 | $27.40 | $27.19 | $27.38 | $27.38 | 95,674 |
| 2023-10-13 | $27.36 | $27.36 | $27.10 | $27.17 | $27.17 | 108,636 |
| 2023-10-12 | $27.52 | $27.52 | $27.17 | $27.31 | $27.31 | 94,269 |
| 2023-10-11 | $27.33 | $27.47 | $27.28 | $27.44 | $27.44 | 101,545 |
| 2023-10-10 | $27.23 | $27.36 | $27.13 | $27.30 | $27.30 | 90,952 |
| 2023-10-09 | $26.90 | $27.02 | $26.81 | $26.95 | $26.95 | 218,732 |
| 2023-10-06 | $26.75 | $27.00 | $26.56 | $26.96 | $26.96 | 282,469 |
| 2023-10-05 | $26.66 | $26.71 | $26.56 | $26.70 | $26.70 | 195,497 |
| 2023-10-04 | $26.59 | $26.59 | $26.32 | $26.49 | $26.49 | 100,217 |
| 2023-10-03 | $26.78 | $26.78 | $26.51 | $26.62 | $26.62 | 116,949 |
| 2023-10-02 | $27.18 | $27.18 | $26.83 | $26.95 | $26.95 | 81,936 |
| 2023-09-29 | $27.52 | $27.52 | $27.15 | $27.26 | $27.26 | 232,604 |
| 2023-09-28 | $27.33 | $27.43 | $27.17 | $27.38 | $27.38 | 296,544 |
| 2023-09-27 | $27.43 | $27.43 | $27.11 | $27.28 | $27.28 | 94,544 |
| 2023-09-26 | $27.52 | $27.53 | $27.26 | $27.30 | $27.30 | 137,968 |
| 2023-09-25 | $27.48 | $27.55 | $27.31 | $27.54 | $27.54 | 94,568 |
| 2023-09-22 | $27.75 | $27.78 | $27.57 | $27.66 | $27.66 | 56,502 |
| 2023-09-21 | $27.88 | $27.88 | $27.56 | $27.65 | $27.65 | 89,931 |
| 2023-09-20 | $28.09 | $28.17 | $27.90 | $27.97 | $27.97 | 278,910 |
| 2023-09-19 | $27.98 | $27.98 | $27.80 | $27.89 | $27.89 | 233,088 |
| 2023-09-18 | $27.86 | $27.86 | $27.67 | $27.84 | $27.84 | 190,316 |
| 2023-09-15 | $27.96 | $27.96 | $27.79 | $27.86 | $27.86 | 165,427 |
| 2023-09-14 | $27.67 | $27.87 | $27.66 | $27.87 | $27.87 | 99,854 |
| 2023-09-13 | $27.44 | $27.48 | $27.31 | $27.40 | $27.40 | 256,051 |
| 2023-09-12 | $27.35 | $27.41 | $27.31 | $27.37 | $27.37 | 147,728 |
| 2023-09-11 | $27.28 | $27.36 | $27.18 | $27.27 | $27.27 | 150,828 |
| 2023-09-08 | $27.14 | $27.14 | $26.93 | $27.05 | $27.05 | 144,879 |
| 2023-09-07 | $27.12 | $27.17 | $27.02 | $27.08 | $27.08 | 231,167 |
| 2023-09-06 | $27.41 | $27.46 | $27.25 | $27.39 | $27.07 | 74,914 |
| 2023-09-05 | $27.50 | $27.54 | $27.36 | $27.43 | $27.43 | 47,967 |
| 2023-09-01 | $27.64 | $27.64 | $27.33 | $27.49 | $27.49 | 84,432 |
| 2023-08-31 | $27.49 | $27.50 | $27.28 | $27.42 | $27.42 | 90,661 |
| 2023-08-30 | $27.36 | $27.46 | $27.33 | $27.42 | $27.42 | 226,153 |
| 2023-08-29 | $27.09 | $27.46 | $27.09 | $27.35 | $27.35 | 142,285 |
| 2023-08-28 | $27.05 | $27.23 | $27.05 | $27.21 | $27.21 | 44,177 |
| 2023-08-25 | $27.00 | $27.00 | $26.83 | $26.93 | $26.93 | 70,917 |
| 2023-08-24 | $26.86 | $26.90 | $26.75 | $26.78 | $26.78 | 191,558 |
| 2023-08-23 | $26.85 | $26.98 | $26.84 | $26.97 | $26.97 | 100,576 |
| 2023-08-22 | $26.73 | $26.87 | $26.69 | $26.71 | $26.71 | 118,047 |
| 2023-08-21 | $26.79 | $26.81 | $26.63 | $26.79 | $26.79 | 124,037 |
| 2023-08-18 | $26.65 | $26.79 | $26.59 | $26.77 | $26.77 | 133,337 |
| 2023-08-17 | $26.88 | $26.88 | $26.64 | $26.73 | $26.73 | 102,439 |
| 2023-08-16 | $26.87 | $26.90 | $26.71 | $26.79 | $26.79 | 147,706 |
| 2023-08-15 | $27.13 | $27.14 | $26.83 | $26.91 | $26.91 | 109,907 |
| 2023-08-14 | $27.22 | $27.23 | $27.06 | $27.23 | $27.23 | 92,312 |
| 2023-08-11 | $27.32 | $27.32 | $27.16 | $27.29 | $27.29 | 143,134 |
| 2023-08-10 | $27.56 | $27.63 | $27.28 | $27.35 | $27.35 | 84,050 |
| 2023-08-09 | $27.37 | $27.39 | $27.24 | $27.34 | $27.34 | 60,465 |
| 2023-08-08 | $27.26 | $27.31 | $27.09 | $27.26 | $27.26 | 171,759 |
| 2023-08-07 | $27.40 | $27.41 | $27.23 | $27.39 | $27.39 | 98,042 |
| 2023-08-04 | $27.33 | $27.47 | $27.16 | $27.22 | $27.22 | 116,448 |
| 2023-08-03 | $27.34 | $27.36 | $27.09 | $27.29 | $27.29 | 109,898 |
| 2023-08-02 | $27.57 | $27.62 | $27.33 | $27.41 | $27.41 | 152,870 |
| 2023-08-01 | $27.86 | $27.86 | $27.63 | $27.70 | $27.70 | 86,139 |
| 2023-07-31 | $28.04 | $28.05 | $27.90 | $27.97 | $27.97 | 114,482 |
| 2023-07-28 | $28.09 | $28.09 | $27.89 | $27.96 | $27.96 | 149,178 |
| 2023-07-27 | $27.91 | $28.00 | $27.74 | $27.87 | $27.87 | 146,541 |
| 2023-07-26 | $27.52 | $27.80 | $27.50 | $27.73 | $27.73 | 282,713 |
| 2023-07-25 | $27.68 | $27.74 | $27.62 | $27.70 | $27.70 | 103,400 |
| 2023-07-24 | $27.57 | $27.73 | $27.52 | $27.60 | $27.60 | 78,509 |
| 2023-07-21 | $27.50 | $27.58 | $27.44 | $27.58 | $27.58 | 131,124 |
| 2023-07-20 | $27.41 | $27.49 | $27.40 | $27.42 | $27.42 | 155,922 |
| 2023-07-19 | $27.23 | $27.36 | $27.22 | $27.34 | $27.34 | 131,603 |
| 2023-07-18 | $27.05 | $27.15 | $27.01 | $27.15 | $27.15 | 87,953 |
| 2023-07-17 | $27.04 | $27.04 | $26.94 | $26.97 | $26.97 | 83,061 |
| 2023-07-14 | $27.14 | $27.15 | $26.90 | $27.03 | $27.03 | 187,470 |
| 2023-07-13 | $27.11 | $27.11 | $26.96 | $27.09 | $27.09 | 126,966 |
| 2023-07-12 | $26.77 | $27.02 | $26.77 | $26.97 | $26.97 | 167,147 |
| 2023-07-11 | $26.64 | $26.75 | $26.55 | $26.72 | $26.72 | 89,273 |
| 2023-07-10 | $26.72 | $26.72 | $26.48 | $26.58 | $26.58 | 188,760 |
| 2023-07-07 | $26.75 | $26.85 | $26.55 | $26.68 | $26.68 | 111,613 |
| 2023-07-06 | $26.86 | $26.86 | $26.54 | $26.69 | $26.69 | 127,697 |
| 2023-07-05 | $27.21 | $27.21 | $27.00 | $27.10 | $27.10 | 143,275 |
| 2023-07-03 | $27.28 | $27.36 | $27.23 | $27.34 | $27.34 | 111,168 |
| 2023-06-30 | $27.11 | $27.22 | $27.04 | $27.19 | $27.19 | 157,177 |
| 2023-06-29 | $27.05 | $27.05 | $26.82 | $26.98 | $26.98 | 220,395 |
| 2023-06-28 | $26.90 | $27.02 | $26.81 | $27.02 | $27.02 | 170,857 |
| 2023-06-27 | $26.83 | $26.85 | $26.60 | $26.85 | $26.85 | 109,565 |
| 2023-06-26 | $26.69 | $26.76 | $26.61 | $26.75 | $26.75 | 149,570 |
| 2023-06-23 | $26.68 | $26.85 | $26.55 | $26.62 | $26.62 | 115,277 |
| 2023-06-22 | $26.91 | $26.91 | $26.79 | $26.85 | $26.85 | 96,384 |
| 2023-06-21 | $27.05 | $27.08 | $26.93 | $27.02 | $27.02 | 197,666 |
| 2023-06-20 | $27.18 | $27.18 | $26.96 | $27.03 | $27.03 | 334,982 |
| 2023-06-16 | $27.31 | $27.31 | $27.15 | $27.18 | $27.18 | 243,838 |
| 2023-06-15 | $27.18 | $27.18 | $27.05 | $27.18 | $27.18 | 114,650 |
| 2023-06-14 | $27.25 | $27.25 | $27.01 | $27.08 | $27.08 | 161,010 |
| 2023-06-13 | $27.16 | $27.16 | $26.95 | $27.05 | $27.05 | 242,464 |
| 2023-06-12 | $27.00 | $27.06 | $26.87 | $26.98 | $26.98 | 220,561 |
| 2023-06-09 | $27.02 | $27.02 | $26.81 | $26.86 | $26.86 | 197,513 |
| 2023-06-08 | $27.01 | $27.02 | $26.81 | $26.95 | $26.95 | 295,585 |
| 2023-06-07 | $27.59 | $27.61 | $27.41 | $27.50 | $26.91 | 274,096 |
| 2023-06-06 | $27.54 | $27.61 | $27.40 | $27.56 | $26.96 | 175,931 |
| 2023-06-05 | $27.66 | $27.66 | $27.40 | $27.41 | $27.41 | 78,200 |
| 2023-06-02 | $27.48 | $27.57 | $27.34 | $27.56 | $27.56 | 171,760 |
| 2023-06-01 | $27.17 | $27.17 | $26.98 | $27.16 | $27.16 | 122,183 |
| 2023-05-31 | $27.08 | $27.08 | $26.89 | $26.98 | $26.98 | 118,817 |
| 2023-05-30 | $27.59 | $27.59 | $27.16 | $27.24 | $27.24 | 136,263 |
| 2023-05-26 | $27.22 | $27.46 | $27.08 | $27.43 | $27.43 | 160,551 |
| 2023-05-25 | $27.29 | $27.30 | $27.01 | $27.19 | $27.19 | 109,289 |
| 2023-05-24 | $27.39 | $27.39 | $27.25 | $27.30 | $27.30 | 471,800 |
| 2023-05-23 | $27.64 | $27.65 | $27.44 | $27.51 | $27.51 | 178,540 |
| 2023-05-22 | $27.44 | $27.68 | $27.44 | $27.60 | $27.60 | 195,500 |
| 2023-05-19 | $27.84 | $27.84 | $27.46 | $27.60 | $27.60 | 179,728 |
| 2023-05-18 | $27.59 | $27.59 | $27.43 | $27.52 | $27.52 | 456,865 |
| 2023-05-17 | $27.67 | $27.67 | $27.44 | $27.54 | $27.54 | 135,565 |
| 2023-05-16 | $27.82 | $27.82 | $27.55 | $27.55 | $27.55 | 89,119 |
| 2023-05-15 | $27.89 | $27.89 | $27.74 | $27.87 | $27.87 | 158,337 |
| 2023-05-12 | $27.94 | $27.99 | $27.62 | $27.76 | $27.76 | 139,759 |
| 2023-05-11 | $27.64 | $27.68 | $27.50 | $27.66 | $27.66 | 257,137 |
| 2023-05-10 | $27.95 | $27.95 | $27.63 | $27.73 | $27.73 | 78,976 |
| 2023-05-09 | $27.87 | $27.93 | $27.76 | $27.89 | $27.89 | 81,130 |
| 2023-05-08 | $27.77 | $28.02 | $27.76 | $27.85 | $27.85 | 183,545 |
| 2023-05-05 | $27.66 | $27.80 | $27.52 | $27.77 | $27.77 | 203,882 |
| 2023-05-04 | $27.51 | $27.51 | $27.36 | $27.48 | $27.48 | 145,628 |
| 2023-05-03 | $27.49 | $27.56 | $27.38 | $27.46 | $27.46 | 64,295 |
| 2023-05-02 | $27.61 | $27.61 | $27.27 | $27.36 | $27.36 | 156,477 |
| 2023-05-01 | $27.78 | $27.87 | $27.72 | $27.78 | $27.78 | 58,162 |
| 2023-04-28 | $27.60 | $27.72 | $27.57 | $27.72 | $27.72 | 139,418 |
| 2023-04-27 | $27.60 | $27.69 | $27.49 | $27.68 | $27.68 | 53,236 |
| 2023-04-26 | $27.52 | $27.57 | $27.35 | $27.44 | $27.44 | 218,262 |
| 2023-04-25 | $27.57 | $27.57 | $27.36 | $27.36 | $27.36 | 186,225 |
| 2023-04-24 | $27.47 | $27.57 | $27.47 | $27.57 | $27.57 | 160,515 |
| 2023-04-21 | $27.54 | $27.61 | $27.45 | $27.58 | $27.58 | 82,104 |
| 2023-04-20 | $27.56 | $27.58 | $27.45 | $27.55 | $27.55 | 98,577 |
| 2023-04-19 | $27.61 | $27.66 | $27.55 | $27.65 | $27.65 | 93,833 |
| 2023-04-18 | $27.61 | $27.61 | $27.46 | $27.57 | $27.57 | 84,518 |
| 2023-04-17 | $27.30 | $27.51 | $27.30 | $27.51 | $27.51 | 62,483 |
| 2023-04-14 | $27.29 | $27.50 | $27.25 | $27.40 | $27.40 | 95,322 |
| 2023-04-13 | $27.42 | $27.49 | $27.28 | $27.42 | $27.42 | 247,322 |
| 2023-04-12 | $27.57 | $27.57 | $27.32 | $27.33 | $27.33 | 138,751 |
| 2023-04-11 | $27.37 | $27.41 | $27.25 | $27.37 | $27.37 | 128,120 |
| 2023-04-10 | $27.08 | $27.28 | $27.04 | $27.24 | $27.24 | 93,975 |
| 2023-04-06 | $26.97 | $27.15 | $26.92 | $27.10 | $27.10 | 175,637 |
| 2023-04-05 | $26.77 | $27.30 | $26.77 | $26.95 | $26.95 | 75,988 |
| 2023-04-04 | $27.13 | $27.14 | $26.90 | $26.99 | $26.99 | 93,691 |
| 2023-04-03 | $26.95 | $27.10 | $26.94 | $27.05 | $27.05 | 118,657 |
| 2023-03-31 | $26.99 | $27.05 | $26.91 | $26.96 | $26.96 | 142,587 |
| 2023-03-30 | $26.97 | $26.97 | $26.82 | $26.85 | $26.85 | 171,311 |
| 2023-03-29 | $26.67 | $26.89 | $26.67 | $26.89 | $26.77 | 118,772 |
| 2023-03-28 | $26.46 | $26.69 | $26.46 | $26.54 | $26.54 | 114,448 |
| 2023-03-27 | $26.48 | $26.58 | $26.32 | $26.53 | $26.53 | 91,753 |
| 2023-03-24 | $25.90 | $26.29 | $25.90 | $26.26 | $26.26 | 76,287 |
| 2023-03-23 | $26.17 | $26.46 | $26.06 | $26.10 | $26.10 | 92,424 |
| 2023-03-22 | $26.30 | $26.59 | $26.20 | $26.20 | $26.20 | 103,048 |
| 2023-03-21 | $26.20 | $26.56 | $26.20 | $26.47 | $26.47 | 111,889 |
| 2023-03-20 | $26.12 | $26.27 | $26.04 | $26.12 | $26.12 | 63,702 |
| 2023-03-17 | $26.12 | $26.12 | $25.81 | $25.88 | $25.88 | 87,253 |
| 2023-03-16 | $26.04 | $26.36 | $25.81 | $26.32 | $26.32 | 137,891 |
| 2023-03-15 | $26.17 | $26.18 | $25.93 | $26.10 | $26.10 | 67,260 |
| 2023-03-14 | $26.20 | $26.73 | $26.20 | $26.70 | $26.70 | 98,854 |
| 2023-03-13 | $26.32 | $26.45 | $26.15 | $26.25 | $26.25 | 87,311 |
| 2023-03-10 | $26.86 | $26.86 | $26.51 | $26.56 | $26.56 | 197,776 |
| 2023-03-09 | $27.30 | $27.30 | $26.86 | $26.97 | $26.97 | 136,001 |
| 2023-03-08 | $27.16 | $27.25 | $27.12 | $27.23 | $27.23 | 94,032 |
| 2023-03-07 | $27.30 | $27.30 | $27.00 | $27.02 | $27.02 | 132,312 |
| 2023-03-06 | $27.29 | $27.31 | $27.16 | $27.25 | $27.25 | 119,297 |
| 2023-03-03 | $27.15 | $27.34 | $27.06 | $27.24 | $27.24 | 111,780 |
| 2023-03-02 | $26.93 | $27.05 | $26.84 | $27.00 | $27.00 | 71,848 |
| 2023-03-01 | $27.02 | $27.02 | $26.81 | $26.96 | $26.96 | 232,116 |
| 2023-02-28 | $27.00 | $27.00 | $26.84 | $26.86 | $26.86 | 71,355 |
| 2023-02-27 | $27.16 | $27.16 | $27.02 | $27.06 | $27.06 | 160,431 |
| 2023-02-24 | $26.95 | $27.00 | $26.80 | $26.92 | $26.92 | 117,115 |
| 2023-02-23 | $27.11 | $27.12 | $26.95 | $27.03 | $27.03 | 59,075 |
| 2023-02-22 | $27.07 | $27.13 | $26.99 | $27.04 | $27.04 | 52,624 |
| 2023-02-21 | $27.19 | $27.26 | $27.08 | $27.08 | $27.08 | 112,828 |
| 2023-02-17 | $27.05 | $27.18 | $27.02 | $27.12 | $27.12 | 102,212 |
| 2023-02-16 | $27.05 | $27.09 | $26.87 | $27.00 | $27.00 | 153,923 |
| 2023-02-15 | $26.84 | $27.00 | $26.83 | $27.00 | $27.00 | 88,054 |
| 2023-02-14 | $26.88 | $26.98 | $26.76 | $26.91 | $26.91 | 82,596 |
| 2023-02-13 | $26.80 | $26.90 | $26.75 | $26.81 | $26.81 | 226,333 |
| 2023-02-10 | $26.75 | $26.81 | $26.61 | $26.75 | $26.75 | 252,490 |
| 2023-02-09 | $26.81 | $26.87 | $26.65 | $26.71 | $26.71 | 127,343 |
| 2023-02-08 | $26.88 | $26.88 | $26.67 | $26.77 | $26.77 | 86,955 |
| 2023-02-07 | $26.78 | $26.87 | $26.62 | $26.78 | $26.78 | 132,373 |
| 2023-02-06 | $26.80 | $26.83 | $26.65 | $26.73 | $26.73 | 150,298 |
| 2023-02-03 | $26.72 | $26.83 | $26.67 | $26.81 | $26.81 | 123,190 |
| 2023-02-02 | $26.90 | $26.90 | $26.71 | $26.77 | $26.77 | 174,304 |
| 2023-02-01 | $26.84 | $26.97 | $26.75 | $26.91 | $26.91 | 92,655 |
| 2023-01-31 | $26.81 | $26.90 | $26.66 | $26.86 | $26.86 | 108,613 |
| 2023-01-30 | $26.81 | $26.87 | $26.76 | $26.76 | $26.76 | 117,726 |
| 2023-01-27 | $26.86 | $26.89 | $26.76 | $26.81 | $26.81 | 134,302 |
| 2023-01-26 | $26.83 | $26.87 | $26.70 | $26.83 | $26.83 | 132,791 |
| 2023-01-25 | $26.65 | $26.88 | $26.63 | $26.78 | $26.78 | 312,576 |
| 2023-01-24 | $26.76 | $26.82 | $26.63 | $26.71 | $26.71 | 146,644 |
| 2023-01-23 | $26.60 | $26.74 | $26.53 | $26.72 | $26.72 | 103,887 |
| 2023-01-20 | $26.44 | $26.60 | $26.42 | $26.60 | $26.60 | 161,853 |
| 2023-01-19 | $26.35 | $26.41 | $26.27 | $26.38 | $26.38 | 99,392 |
| 2023-01-18 | $26.54 | $26.54 | $26.31 | $26.34 | $26.34 | 87,142 |
| 2023-01-17 | $26.46 | $26.52 | $26.34 | $26.41 | $26.41 | 71,496 |
| 2023-01-13 | $26.43 | $26.57 | $26.41 | $26.42 | $26.42 | 169,821 |
| 2023-01-12 | $26.57 | $26.66 | $26.39 | $26.56 | $26.56 | 111,702 |
| 2023-01-11 | $26.42 | $26.43 | $26.28 | $26.37 | $26.37 | 324,212 |
| 2023-01-10 | $26.30 | $26.34 | $26.17 | $26.30 | $26.30 | 91,966 |
| 2023-01-09 | $26.42 | $26.51 | $26.25 | $26.25 | $26.25 | 218,392 |
| 2023-01-06 | $26.31 | $26.56 | $26.20 | $26.34 | $26.34 | 166,631 |
| 2023-01-05 | $26.22 | $26.25 | $26.10 | $26.21 | $26.21 | 668,993 |
| 2023-01-04 | $26.14 | $26.27 | $26.06 | $26.17 | $26.17 | 144,728 |
| 2023-01-03 | $25.67 | $25.96 | $25.67 | $25.96 | $25.96 | 100,061 |
| 2022-12-30 | $25.78 | $25.83 | $25.55 | $25.55 | $25.55 | 127,870 |
| 2022-12-29 | $25.82 | $25.94 | $25.81 | $25.91 | $25.91 | 224,244 |
| 2022-12-28 | $25.90 | $25.91 | $25.68 | $25.70 | $25.70 | 97,807 |
| 2022-12-27 | $25.95 | $25.95 | $25.80 | $25.80 | $25.80 | 109,010 |
| 2022-12-23 | $25.75 | $25.83 | $25.65 | $25.81 | $25.81 | 83,450 |
| 2022-12-22 | $25.67 | $25.73 | $25.46 | $25.68 | $25.68 | 80,797 |
| 2022-12-21 | $25.44 | $25.73 | $25.44 | $25.70 | $25.70 | 81,762 |
| 2022-12-20 | $25.57 | $25.61 | $25.43 | $25.43 | $25.43 | 68,505 |
| 2022-12-19 | $25.61 | $25.67 | $25.46 | $25.47 | $25.47 | 120,688 |
| 2022-12-16 | $25.56 | $25.56 | $25.35 | $25.48 | $25.48 | 48,229 |
| 2022-12-15 | $25.53 | $25.66 | $25.47 | $25.57 | $25.57 | 74,663 |
| 2022-12-14 | $25.88 | $26.03 | $25.72 | $25.72 | $25.72 | 90,435 |
| 2022-12-13 | $26.22 | $26.22 | $25.79 | $25.87 | $25.87 | 144,307 |
| 2022-12-12 | $25.79 | $25.88 | $25.72 | $25.82 | $25.82 | 123,865 |
| 2022-12-09 | $25.87 | $26.00 | $25.82 | $25.83 | $25.83 | 71,857 |
| 2022-12-08 | $25.80 | $25.81 | $25.65 | $25.75 | $25.75 | 78,153 |
| 2022-12-07 | $26.91 | $26.96 | $26.79 | $26.82 | $25.78 | 92,574 |
| 2022-12-06 | $26.76 | $26.96 | $26.72 | $26.95 | $25.90 | 286,654 |
| 2022-12-05 | $26.89 | $26.89 | $26.68 | $26.81 | $25.77 | 39,438 |
| 2022-12-02 | $26.87 | $26.92 | $26.76 | $26.90 | $25.85 | 143,827 |
| 2022-12-01 | $27.05 | $27.13 | $26.92 | $26.98 | $25.93 | 102,147 |
| 2022-11-30 | $27.00 | $27.18 | $26.84 | $27.09 | $26.04 | 157,516 |
| 2022-11-29 | $26.80 | $26.98 | $26.80 | $26.93 | $25.88 | 138,937 |
| 2022-11-28 | $26.85 | $26.94 | $26.79 | $26.79 | $25.75 | 56,827 |
| 2022-11-25 | $27.02 | $27.04 | $26.99 | $26.99 | $25.94 | 41,474 |
| 2022-11-23 | $26.90 | $26.96 | $26.80 | $26.94 | $25.89 | 306,820 |
| 2022-11-22 | $26.89 | $26.98 | $26.81 | $26.89 | $25.84 | 45,245 |
| 2022-11-21 | $26.51 | $26.72 | $26.51 | $26.71 | $25.67 | 75,869 |
| 2022-11-18 | $26.60 | $26.68 | $26.45 | $26.58 | $25.55 | 114,773 |
| 2022-11-17 | $26.25 | $26.49 | $26.22 | $26.45 | $25.42 | 81,874 |
| 2022-11-16 | $26.11 | $26.38 | $26.11 | $26.34 | $25.32 | 45,699 |
| 2022-11-15 | $26.66 | $26.66 | $26.26 | $26.40 | $25.37 | 45,483 |
| 2022-11-14 | $26.36 | $26.54 | $26.30 | $26.30 | $25.28 | 97,047 |
| 2022-11-11 | $26.43 | $26.43 | $26.19 | $26.28 | $25.26 | 63,029 |
| 2022-11-10 | $26.42 | $26.50 | $26.15 | $26.45 | $25.42 | 246,683 |
| 2022-11-09 | $25.80 | $26.00 | $25.64 | $25.78 | $24.78 | 30,691 |
| 2022-11-08 | $25.97 | $26.05 | $25.80 | $25.90 | $24.89 | 54,535 |
| 2022-11-07 | $25.94 | $25.94 | $25.80 | $25.89 | $24.88 | 81,950 |
| 2022-11-04 | $25.54 | $25.96 | $25.54 | $25.82 | $25.82 | 30,883 |
| 2022-11-03 | $25.15 | $25.40 | $25.15 | $25.29 | $25.29 | 62,202 |
| 2022-11-02 | $25.62 | $25.70 | $25.21 | $25.21 | $25.21 | 71,131 |
| 2022-11-01 | $25.75 | $25.75 | $25.44 | $25.55 | $25.55 | 79,078 |
| 2022-10-31 | $25.29 | $25.37 | $25.20 | $25.32 | $25.32 | 46,804 |
| 2022-10-28 | $25.04 | $25.30 | $24.94 | $25.30 | $25.30 | 364,585 |
| 2022-10-27 | $24.94 | $25.11 | $24.86 | $25.03 | $25.03 | 100,872 |
| 2022-10-26 | $24.92 | $25.06 | $24.90 | $24.97 | $24.97 | 238,889 |
| 2022-10-25 | $24.78 | $24.97 | $24.70 | $24.89 | $24.89 | 93,448 |
| 2022-10-24 | $24.65 | $24.86 | $24.64 | $24.76 | $24.76 | 158,689 |
| 2022-10-21 | $24.20 | $24.64 | $24.20 | $24.59 | $24.59 | 86,982 |
| 2022-10-20 | $24.52 | $24.64 | $24.39 | $24.46 | $24.46 | 80,242 |
| 2022-10-19 | $24.55 | $24.59 | $24.41 | $24.50 | $24.50 | 61,960 |
| 2022-10-18 | $24.69 | $24.69 | $24.45 | $24.59 | $24.59 | 213,337 |
| 2022-10-17 | $24.52 | $24.65 | $24.47 | $24.55 | $24.55 | 197,671 |
| 2022-10-14 | $24.45 | $24.47 | $24.08 | $24.10 | $24.10 | 78,728 |
| 2022-10-13 | $23.78 | $24.33 | $23.58 | $24.26 | $24.26 | 140,167 |
| 2022-10-12 | $23.91 | $24.12 | $23.89 | $24.02 | $24.02 | 161,013 |
| 2022-10-11 | $24.27 | $24.37 | $24.11 | $24.11 | $24.11 | 73,291 |
| 2022-10-10 | $24.23 | $24.40 | $24.12 | $24.22 | $24.22 | 252,576 |
| 2022-10-07 | $24.49 | $24.50 | $24.24 | $24.27 | $24.27 | 54,730 |
| 2022-10-06 | $24.65 | $24.65 | $24.37 | $24.53 | $24.53 | 176,973 |
| 2022-10-05 | $24.77 | $24.80 | $24.55 | $24.73 | $24.73 | 52,443 |
| 2022-10-04 | $24.82 | $25.05 | $24.82 | $24.92 | $24.92 | 150,054 |
| 2022-10-03 | $24.29 | $24.55 | $24.29 | $24.51 | $24.51 | 76,001 |
| 2022-09-30 | $24.17 | $24.29 | $24.03 | $24.12 | $24.12 | 89,248 |
| 2022-09-29 | $24.39 | $24.39 | $23.98 | $24.16 | $24.16 | 109,484 |
| 2022-09-28 | $24.25 | $24.51 | $24.17 | $24.47 | $24.47 | 32,611 |
| 2022-09-27 | $24.50 | $24.50 | $24.10 | $24.26 | $24.26 | 102,256 |
| 2022-09-26 | $24.51 | $24.52 | $24.33 | $24.44 | $24.44 | 70,250 |
| 2022-09-23 | $24.74 | $24.74 | $24.46 | $24.61 | $24.61 | 355,144 |
| 2022-09-22 | $25.28 | $25.28 | $25.00 | $25.11 | $25.11 | 215,509 |
| 2022-09-21 | $25.21 | $25.36 | $25.00 | $25.00 | $25.00 | 82,912 |
| 2022-09-20 | $25.38 | $25.38 | $25.07 | $25.12 | $25.12 | 30,967 |
| 2022-09-19 | $25.47 | $25.56 | $25.35 | $25.55 | $25.55 | 51,918 |
| 2022-09-16 | $25.48 | $25.50 | $25.35 | $25.50 | $25.50 | 62,278 |
| 2022-09-15 | $25.41 | $25.56 | $25.41 | $25.46 | $25.46 | 95,391 |
| 2022-09-14 | $25.73 | $25.73 | $25.45 | $25.55 | $25.55 | 52,022 |
| 2022-09-13 | $25.87 | $26.17 | $25.61 | $25.68 | $25.68 | 81,256 |
| 2022-09-12 | $26.11 | $26.15 | $25.98 | $26.08 | $26.08 | 75,968 |
| 2022-09-09 | $25.74 | $25.87 | $25.42 | $25.81 | $25.81 | 73,811 |
| 2022-09-08 | $25.38 | $25.45 | $25.20 | $25.45 | $25.45 | 76,336 |
| 2022-09-07 | $25.39 | $25.70 | $25.39 | $25.65 | $25.65 | 60,267 |
| 2022-09-06 | $25.46 | $25.57 | $25.42 | $25.47 | $25.47 | 63,129 |
| 2022-09-02 | $25.68 | $25.79 | $25.35 | $25.45 | $25.45 | 47,115 |
| 2022-09-01 | $25.42 | $25.58 | $25.37 | $25.58 | $25.58 | 30,230 |
| 2022-08-31 | $25.76 | $25.76 | $25.51 | $25.60 | $25.60 | 34,008 |
| 2022-08-30 | $26.14 | $26.14 | $25.75 | $25.77 | $25.77 | 66,407 |
| 2022-08-29 | $25.80 | $26.06 | $25.77 | $25.99 | $25.99 | 80,909 |
| 2022-08-26 | $26.35 | $26.35 | $25.86 | $25.91 | $25.91 | 58,356 |
| 2022-08-25 | $26.24 | $26.35 | $26.23 | $26.29 | $26.29 | 30,805 |
| 2022-08-24 | $26.24 | $26.25 | $26.09 | $26.13 | $26.13 | 64,142 |
| 2022-08-23 | $26.40 | $26.41 | $26.21 | $26.30 | $26.30 | 55,099 |
| 2022-08-22 | $26.45 | $26.49 | $26.33 | $26.41 | $26.41 | 54,125 |
| 2022-08-19 | $26.55 | $26.55 | $26.45 | $26.48 | $26.48 | 46,232 |
| 2022-08-18 | $26.60 | $26.62 | $26.47 | $26.60 | $26.60 | 34,032 |
| 2022-08-17 | $26.47 | $26.56 | $26.36 | $26.52 | $26.52 | 36,086 |
| 2022-08-16 | $26.39 | $26.65 | $26.39 | $26.64 | $26.64 | 30,348 |
| 2022-08-15 | $26.47 | $26.54 | $26.28 | $26.53 | $26.53 | 163,370 |
| 2022-08-12 | $26.23 | $26.63 | $26.23 | $26.48 | $26.48 | 36,418 |
| 2022-08-11 | $26.39 | $26.41 | $26.29 | $26.34 | $26.34 | 38,363 |
| 2022-08-10 | $26.44 | $26.44 | $26.28 | $26.36 | $26.36 | 22,936 |
| 2022-08-09 | $26.04 | $26.18 | $26.04 | $26.09 | $26.09 | 35,344 |
| 2022-08-08 | $26.05 | $26.28 | $26.04 | $26.10 | $26.10 | 55,459 |
| 2022-08-05 | $25.78 | $26.16 | $25.72 | $26.05 | $26.05 | 22,731 |
| 2022-08-04 | $26.06 | $26.07 | $25.93 | $25.93 | $25.93 | 31,919 |
| 2022-08-03 | $25.90 | $26.13 | $25.90 | $26.03 | $26.03 | 14,125 |
| 2022-08-02 | $26.00 | $26.17 | $25.89 | $25.89 | $25.89 | 27,739 |
| 2022-08-01 | $26.15 | $26.16 | $26.01 | $26.01 | $26.01 | 36,666 |
| 2022-07-29 | $26.12 | $26.16 | $25.99 | $26.16 | $26.16 | 119,625 |
| 2022-07-28 | $26.03 | $26.11 | $25.80 | $26.07 | $26.07 | 42,585 |
| 2022-07-27 | $25.89 | $26.04 | $25.78 | $26.04 | $26.04 | 36,830 |
| 2022-07-26 | $25.81 | $25.81 | $25.72 | $25.72 | $25.72 | 13,274 |
| 2022-07-25 | $25.72 | $25.85 | $25.72 | $25.76 | $25.76 | 33,192 |
| 2022-07-22 | $25.84 | $25.84 | $25.51 | $25.55 | $25.55 | 42,640 |
| 2022-07-21 | $25.54 | $25.68 | $25.52 | $25.64 | $25.64 | 54,677 |
| 2022-07-20 | $25.68 | $25.78 | $25.60 | $25.67 | $25.67 | 59,802 |
| 2022-07-19 | $25.78 | $25.92 | $25.50 | $25.92 | $25.92 | 83,927 |
| 2022-07-18 | $25.66 | $25.66 | $25.39 | $25.39 | $25.39 | 41,241 |
| 2022-07-15 | $25.31 | $25.51 | $25.24 | $25.48 | $25.48 | 133,865 |
| 2022-07-14 | $25.25 | $25.29 | $25.05 | $25.17 | $25.17 | 32,996 |
| 2022-07-13 | $25.41 | $25.62 | $25.41 | $25.58 | $25.58 | 42,093 |
| 2022-07-12 | $25.67 | $25.83 | $25.67 | $25.72 | $25.72 | 56,662 |
| 2022-07-11 | $25.47 | $25.71 | $25.47 | $25.67 | $25.67 | 32,985 |
| 2022-07-08 | $25.46 | $25.81 | $25.46 | $25.72 | $25.72 | 34,738 |
| 2022-07-07 | $25.66 | $25.71 | $25.60 | $25.66 | $25.66 | 21,364 |
| 2022-07-06 | $25.39 | $25.54 | $25.33 | $25.45 | $25.45 | 69,396 |
| 2022-07-05 | $25.52 | $25.54 | $25.31 | $25.54 | $25.54 | 52,712 |
| 2022-07-01 | $25.61 | $25.85 | $25.57 | $25.83 | $25.83 | 17,866 |
| 2022-06-30 | $25.56 | $25.66 | $25.44 | $25.63 | $25.63 | 13,596 |
| 2022-06-29 | $25.96 | $26.02 | $25.90 | $25.90 | $25.90 | 32,803 |
| 2022-06-28 | $26.04 | $26.19 | $25.87 | $25.87 | $25.87 | 54,520 |
| 2022-06-27 | $25.90 | $26.00 | $25.78 | $25.82 | $25.82 | 121,204 |
| 2022-06-24 | $25.65 | $25.90 | $25.64 | $25.88 | $25.88 | 8,561 |
| 2022-06-23 | $25.64 | $25.64 | $25.36 | $25.46 | $25.46 | 34,500 |
| 2022-06-22 | $25.44 | $25.75 | $25.41 | $25.58 | $25.58 | 39,615 |
| 2022-06-21 | $25.80 | $25.91 | $25.64 | $25.78 | $25.78 | 86,490 |
| 2022-06-17 | $25.68 | $25.72 | $25.40 | $25.57 | $25.57 | 27,240 |
| 2022-06-16 | $25.82 | $25.82 | $25.60 | $25.60 | $25.60 | 18,041 |
| 2022-06-15 | $25.93 | $26.31 | $25.93 | $26.23 | $26.23 | 16,688 |
| 2022-06-14 | $26.09 | $26.09 | $25.74 | $25.88 | $25.88 | 14,930 |
| 2022-06-13 | $25.94 | $26.20 | $25.80 | $26.04 | $26.04 | 104,129 |
| 2022-06-10 | $26.53 | $26.57 | $26.34 | $26.51 | $26.51 | 21,945 |
| 2022-06-09 | $26.81 | $27.02 | $26.74 | $26.74 | $26.74 | 25,411 |
| 2022-06-08 | $27.20 | $27.20 | $27.02 | $27.03 | $27.03 | 56,299 |
| 2022-06-07 | $27.21 | $27.38 | $27.10 | $27.32 | $27.32 | 198,221 |
| 2022-06-06 | $27.32 | $27.32 | $27.07 | $27.15 | $27.15 | 27,821 |
| 2022-06-03 | $27.12 | $27.14 | $27.00 | $27.07 | $27.07 | 28,882 |
| 2022-06-02 | $27.14 | $27.25 | $26.89 | $27.25 | $27.25 | 21,427 |
| 2022-06-01 | $27.80 | $27.80 | $27.45 | $27.61 | $26.99 | 40,037 |
| 2022-05-31 | $27.60 | $27.77 | $27.56 | $27.69 | $27.07 | 37,645 |
| 2022-05-27 | $27.83 | $27.92 | $27.81 | $27.90 | $27.27 | 143,426 |
| 2022-05-26 | $27.76 | $28.02 | $27.74 | $27.79 | $27.17 | 136,429 |
| 2022-05-25 | $27.38 | $27.71 | $27.38 | $27.64 | $27.02 | 33,448 |
| 2022-05-24 | $27.46 | $27.57 | $27.32 | $27.43 | $26.82 | 17,226 |
| 2022-05-23 | $27.44 | $27.57 | $27.32 | $27.53 | $26.92 | 16,825 |
| 2022-05-20 | $27.37 | $27.37 | $27.08 | $27.26 | $26.65 | 10,356 |
| 2022-05-19 | $27.10 | $27.16 | $27.00 | $27.11 | $26.50 | 13,162 |
| 2022-05-18 | $27.44 | $27.44 | $27.09 | $27.09 | $26.49 | 12,550 |
| 2022-05-17 | $27.28 | $27.42 | $27.24 | $27.42 | $26.81 | 10,396 |
| 2022-05-16 | $27.13 | $27.41 | $27.10 | $27.25 | $26.64 | 27,769 |
| 2022-05-13 | $26.86 | $27.07 | $26.81 | $27.07 | $26.47 | 44,310 |
| 2022-05-12 | $26.58 | $26.60 | $26.43 | $26.54 | $25.94 | 13,427 |
| 2022-05-11 | $26.88 | $27.08 | $26.47 | $26.50 | $25.91 | 961,111 |
| 2022-05-10 | $27.06 | $27.06 | $26.74 | $26.84 | $26.24 | 35,108 |
| 2022-05-09 | $26.86 | $26.86 | $26.70 | $26.70 | $26.10 | 26,355 |
| 2022-05-06 | $27.03 | $27.06 | $26.91 | $26.99 | $26.39 | 35,528 |
| 2022-05-05 | $27.55 | $27.55 | $27.06 | $27.14 | $26.53 | 38,212 |
| 2022-05-04 | $27.43 | $27.85 | $27.29 | $27.70 | $27.08 | 207,844 |
| 2022-05-03 | $27.45 | $27.54 | $27.33 | $27.42 | $26.81 | 119,168 |
| 2022-05-02 | $27.02 | $27.26 | $27.02 | $27.13 | $26.52 | 31,578 |
| 2022-04-29 | $27.70 | $27.70 | $27.19 | $27.19 | $26.58 | 32,664 |
| 2022-04-28 | $27.38 | $27.64 | $27.27 | $27.58 | $26.97 | 15,756 |
| 2022-04-27 | $27.02 | $27.41 | $27.02 | $27.13 | $26.53 | 19,414 |
| 2022-04-26 | $27.18 | $27.18 | $26.94 | $26.97 | $26.36 | 7,031 |
| 2022-04-25 | $27.23 | $27.40 | $27.08 | $27.39 | $26.78 | 17,549 |
| 2022-04-22 | $27.36 | $27.46 | $27.22 | $27.22 | $26.61 | 4,811 |
| 2022-04-21 | $27.49 | $27.66 | $27.32 | $27.32 | $26.71 | 4,191 |
| 2022-04-20 | $27.69 | $27.74 | $27.59 | $27.62 | $27.00 | 94,943 |
| 2022-04-19 | $27.44 | $27.53 | $27.39 | $27.51 | $26.90 | 11,034 |
| 2022-04-18 | $27.17 | $27.52 | $27.17 | $27.44 | $26.83 | 16,256 |
| 2022-04-14 | $27.40 | $27.50 | $27.38 | $27.38 | $26.77 | 6,841 |
| 2022-04-13 | $27.39 | $27.40 | $27.19 | $27.40 | $26.79 | 34,334 |
| 2022-04-12 | $27.53 | $27.53 | $27.22 | $27.22 | $26.61 | 29,319 |
| 2022-04-11 | $27.55 | $27.55 | $27.41 | $27.41 | $26.80 | 5,754 |
| 2022-04-08 | $27.36 | $27.55 | $27.35 | $27.49 | $26.88 | 8,474 |
| 2022-04-07 | $27.11 | $27.38 | $27.11 | $27.36 | $26.75 | 9,391 |
| 2022-04-06 | $26.99 | $27.21 | $26.99 | $27.21 | $26.60 | 7,765 |
| 2022-04-05 | $27.17 | $27.26 | $27.05 | $27.07 | $26.47 | 34,304 |
| 2022-04-04 | $27.06 | $27.32 | $27.06 | $27.32 | $26.71 | 9,297 |
| 2022-04-01 | $27.09 | $27.28 | $27.07 | $27.28 | $26.67 | 14,358 |
| 2022-03-31 | $27.02 | $27.17 | $26.95 | $26.95 | $26.35 | 8,975 |
| 2022-03-30 | $27.21 | $27.35 | $27.21 | $27.24 | $26.63 | 16,141 |
| 2022-03-29 | $27.17 | $27.50 | $27.17 | $27.31 | $26.70 | 21,107 |
| 2022-03-28 | $26.98 | $27.23 | $26.98 | $27.20 | $26.59 | 14,243 |
| 2022-03-25 | $26.98 | $27.13 | $26.97 | $27.13 | $26.52 | 11,751 |
| 2022-03-24 | $26.88 | $27.06 | $26.88 | $27.01 | $26.41 | 11,256 |
| 2022-03-23 | $27.01 | $27.01 | $26.72 | $26.76 | $26.16 | 11,322 |
| 2022-03-22 | $26.95 | $27.12 | $26.87 | $27.11 | $26.50 | 14,637 |
| 2022-03-21 | $26.87 | $26.98 | $26.77 | $26.90 | $26.30 | 8,843 |
| 2022-03-18 | $26.56 | $26.89 | $26.56 | $26.88 | $26.28 | 24,949 |
| 2022-03-17 | $26.57 | $26.88 | $26.45 | $26.81 | $26.21 | 44,781 |
| 2022-03-16 | $26.58 | $26.70 | $26.35 | $26.70 | $26.10 | 15,540 |
| 2022-03-15 | $26.34 | $26.43 | $26.24 | $26.42 | $25.83 | 11,114 |
| 2022-03-14 | $26.18 | $26.31 | $26.10 | $26.21 | $25.62 | 34,818 |
| 2022-03-11 | $26.17 | $26.17 | $25.97 | $25.97 | $25.39 | 12,525 |
| 2022-03-10 | $25.85 | $26.04 | $25.85 | $26.03 | $25.44 | 9,191 |
| 2022-03-09 | $26.20 | $26.28 | $25.99 | $26.14 | $25.56 | 9,556 |
| 2022-03-08 | $25.55 | $25.76 | $25.26 | $25.50 | $24.93 | 23,303 |
| 2022-03-07 | $25.72 | $25.72 | $25.28 | $25.28 | $24.72 | 23,348 |
| 2022-03-04 | $26.01 | $26.01 | $25.62 | $25.72 | $25.15 | 16,757 |
| 2022-03-03 | $26.50 | $26.50 | $26.12 | $26.16 | $25.57 | 8,730 |
| 2022-03-02 | $26.38 | $26.46 | $26.22 | $26.38 | $25.71 | 4,540 |
| 2022-03-01 | $26.75 | $26.75 | $26.15 | $26.25 | $25.58 | 30,072 |
| 2022-02-28 | $26.58 | $26.78 | $26.43 | $26.66 | $25.98 | 14,289 |
| 2022-02-25 | $26.87 | $26.90 | $26.54 | $26.84 | $26.16 | 47,277 |
| 2022-02-24 | $26.74 | $26.74 | $26.03 | $26.36 | $25.69 | 31,343 |
| 2022-02-23 | $27.12 | $27.12 | $26.69 | $26.71 | $26.03 | 6,297 |
| 2022-02-22 | $26.98 | $26.98 | $26.45 | $26.62 | $25.94 | 184,248 |
| 2022-02-18 | $27.25 | $27.30 | $27.16 | $27.16 | $26.47 | 14,180 |
| 2022-02-17 | $27.37 | $27.40 | $27.18 | $27.24 | $26.54 | 26,824 |
| 2022-02-16 | $27.48 | $27.58 | $27.37 | $27.45 | $26.75 | 53,905 |
| 2022-02-15 | $27.48 | $27.52 | $27.38 | $27.47 | $26.77 | 31,071 |
| 2022-02-14 | $27.47 | $27.47 | $27.14 | $27.30 | $26.60 | 24,376 |
| 2022-02-11 | $27.46 | $27.58 | $27.28 | $27.46 | $26.76 | 140,996 |
| 2022-02-10 | $27.52 | $27.64 | $27.37 | $27.37 | $26.67 | 210,233 |
| 2022-02-09 | $27.68 | $27.68 | $27.59 | $27.60 | $26.90 | 12,643 |
| 2022-02-08 | $27.31 | $27.48 | $27.31 | $27.45 | $26.75 | 10,405 |
| 2022-02-07 | $27.28 | $27.35 | $27.20 | $27.20 | $26.51 | 36,514 |
| 2022-02-04 | $26.98 | $27.24 | $26.98 | $27.14 | $26.44 | 12,916 |
| 2022-02-03 | $27.40 | $27.40 | $27.14 | $27.14 | $26.45 | 23,968 |
| 2022-02-02 | $27.29 | $27.36 | $27.24 | $27.28 | $26.58 | 37,504 |
| 2022-02-01 | $27.31 | $27.31 | $27.16 | $27.21 | $26.52 | 50,224 |
| 2022-01-31 | $27.08 | $27.26 | $27.08 | $27.23 | $26.54 | 26,046 |
| 2022-01-28 | $27.06 | $27.14 | $26.98 | $27.14 | $26.45 | 10,760 |
| 2022-01-27 | $27.19 | $27.29 | $27.05 | $27.11 | $26.42 | 29,962 |
| 2022-01-26 | $27.01 | $27.02 | $26.77 | $26.81 | $26.13 | 21,472 |
| 2022-01-25 | $26.88 | $27.04 | $26.72 | $26.90 | $26.21 | 20,348 |
| 2022-01-24 | $26.87 | $26.87 | $26.52 | $26.85 | $26.17 | 15,589 |
| 2022-01-21 | $27.05 | $27.09 | $26.89 | $26.90 | $26.21 | 21,842 |
| 2022-01-20 | $27.27 | $27.27 | $26.99 | $27.05 | $26.36 | 8,986 |
| 2022-01-19 | $27.20 | $27.20 | $27.06 | $27.06 | $26.37 | 6,155 |
| 2022-01-18 | $27.02 | $27.18 | $27.02 | $27.06 | $26.37 | 12,458 |
| 2022-01-14 | $27.05 | $27.18 | $27.05 | $27.15 | $26.46 | 10,393 |
| 2022-01-13 | $27.17 | $27.28 | $27.00 | $27.07 | $26.38 | 7,489 |
| 2022-01-12 | $27.10 | $27.10 | $27.00 | $27.05 | $26.36 | 18,217 |
| 2022-01-11 | $27.05 | $27.05 | $26.92 | $27.03 | $26.34 | 7,049 |
| 2022-01-10 | $26.81 | $26.91 | $26.81 | $26.91 | $26.22 | 7,842 |
| 2022-01-07 | $26.75 | $26.83 | $26.69 | $26.81 | $26.12 | 16,107 |
| 2022-01-06 | $26.67 | $26.79 | $26.67 | $26.72 | $26.04 | 10,906 |
| 2022-01-05 | $26.92 | $26.92 | $26.68 | $26.75 | $26.07 | 15,424 |
| 2022-01-04 | $26.85 | $26.91 | $26.69 | $26.80 | $26.12 | 24,088 |
| 2022-01-03 | $26.78 | $26.78 | $26.60 | $26.70 | $26.02 | 13,468 |
| 2021-12-31 | $26.54 | $26.55 | $26.50 | $26.51 | $25.83 | 6,824 |
| 2021-12-30 | $26.66 | $26.70 | $26.51 | $26.51 | $25.83 | 18,358 |
| 2021-12-29 | $26.57 | $26.64 | $26.57 | $26.64 | $25.96 | 16,322 |
| 2021-12-28 | $26.63 | $26.75 | $26.62 | $26.69 | $25.92 | 11,596 |
| 2021-12-27 | $26.43 | $26.62 | $26.43 | $26.62 | $25.85 | 53,612 |
| 2021-12-23 | $26.57 | $26.58 | $26.53 | $26.57 | $25.81 | 15,835 |
| 2021-12-22 | $26.34 | $26.50 | $26.25 | $26.49 | $25.72 | 12,100 |
| 2021-12-21 | $26.32 | $26.47 | $26.27 | $26.41 | $25.64 | 10,754 |
| 2021-12-20 | $26.17 | $26.28 | $26.08 | $26.28 | $25.52 | 5,590 |
| 2021-12-17 | $26.37 | $26.37 | $26.27 | $26.27 | $25.51 | 3,276 |
| 2021-12-16 | $26.30 | $26.37 | $26.25 | $26.29 | $25.52 | 8,589 |
| 2021-12-15 | $26.05 | $26.24 | $26.05 | $26.24 | $25.48 | 6,082 |
| 2021-12-14 | $26.05 | $26.09 | $25.97 | $26.08 | $25.33 | 12,101 |
| 2021-12-13 | $26.00 | $26.10 | $25.96 | $26.06 | $25.30 | 12,769 |
| 2021-12-10 | $26.22 | $26.22 | $26.11 | $26.16 | $25.40 | 4,452 |
| 2021-12-09 | $26.17 | $26.17 | $26.01 | $26.08 | $25.33 | 9,884 |
| 2021-12-08 | $26.16 | $26.19 | $26.05 | $26.10 | $25.34 | 5,692 |
| 2021-12-07 | $26.18 | $26.23 | $26.09 | $26.17 | $25.41 | 6,541 |
| 2021-12-06 | $25.88 | $25.98 | $25.88 | $25.98 | $25.23 | 8,516 |
| 2021-12-03 | $25.58 | $25.60 | $25.50 | $25.57 | $24.83 | 12,966 |
| 2021-12-02 | $25.43 | $25.62 | $25.43 | $25.55 | $24.81 | 12,987 |
| 2021-12-01 | $25.88 | $25.88 | $25.43 | $25.50 | $24.64 | 11,696 |
| 2021-11-30 | $25.60 | $25.60 | $25.38 | $25.44 | $24.59 | 7,502 |
| 2021-11-29 | $25.79 | $25.87 | $25.76 | $25.84 | $24.97 | 12,531 |
| 2021-11-26 | $25.75 | $26.03 | $25.70 | $25.75 | $24.89 | 11,207 |
| 2021-11-24 | $26.34 | $26.34 | $26.12 | $26.23 | $25.35 | 9,484 |
| 2021-11-23 | $26.21 | $26.26 | $26.21 | $26.25 | $25.37 | 2,496 |
| 2021-11-22 | $26.26 | $26.26 | $26.10 | $26.15 | $25.27 | 8,405 |
| 2021-11-19 | $25.89 | $26.07 | $25.89 | $26.04 | $25.17 | 4,913 |
| 2021-11-18 | $26.07 | $26.11 | $26.07 | $26.07 | $25.19 | 2,570 |
| 2021-11-17 | $26.15 | $26.16 | $26.10 | $26.15 | $25.27 | 2,758 |
| 2021-11-16 | $26.16 | $26.31 | $26.16 | $26.21 | $25.33 | 5,321 |
| 2021-11-15 | $26.31 | $26.31 | $26.20 | $26.27 | $25.39 | 4,321 |
| 2021-11-12 | $26.24 | $26.30 | $26.19 | $26.26 | $25.37 | 6,105 |
| 2021-11-11 | $26.14 | $26.22 | $26.14 | $26.20 | $25.32 | 6,876 |
| 2021-11-10 | $26.17 | $26.24 | $26.06 | $26.14 | $25.26 | 17,648 |
| 2021-11-09 | $26.05 | $26.05 | $26.02 | $26.02 | $25.15 | 1,904 |
| 2021-11-08 | $26.17 | $26.17 | $26.06 | $26.06 | $25.19 | 5,982 |
| 2021-11-05 | $26.02 | $26.17 | $26.02 | $26.17 | $25.29 | 11,924 |
| 2021-11-04 | $26.28 | $26.30 | $26.11 | $26.15 | $25.28 | 34,024 |
| 2021-11-03 | $26.23 | $26.27 | $26.08 | $26.09 | $25.21 | 115,861 |
| 2021-11-02 | $26.34 | $26.34 | $26.15 | $26.23 | $25.35 | 17,282 |
| 2021-11-01 | $26.15 | $26.17 | $26.08 | $26.16 | $25.28 | 9,636 |
| 2021-10-29 | $25.96 | $26.02 | $25.91 | $25.99 | $25.12 | 10,363 |
| 2021-10-28 | $26.02 | $26.05 | $25.95 | $25.99 | $25.11 | 18,013 |
| 2021-10-27 | $26.18 | $26.18 | $26.03 | $26.07 | $25.19 | 2,410 |
| 2021-10-26 | $26.11 | $26.21 | $26.10 | $26.15 | $25.27 | 7,409 |
| 2021-10-25 | $26.08 | $26.10 | $26.01 | $26.06 | $25.19 | 7,454 |
| 2021-10-22 | $26.11 | $26.14 | $26.07 | $26.14 | $25.26 | 6,010 |
| 2021-10-21 | $26.05 | $26.05 | $25.95 | $26.05 | $25.17 | 2,731 |
| 2021-10-20 | $26.18 | $26.18 | $26.10 | $26.11 | $25.23 | 12,060 |
| 2021-10-19 | $26.00 | $26.02 | $25.97 | $25.98 | $25.11 | 4,202 |
| 2021-10-18 | $26.03 | $26.03 | $25.93 | $25.98 | $25.11 | 8,466 |
| 2021-10-15 | $26.09 | $26.11 | $26.04 | $26.06 | $25.19 | 32,748 |
| 2021-10-14 | $26.10 | $26.10 | $25.97 | $26.08 | $25.21 | 13,663 |
| 2021-10-13 | $25.88 | $25.90 | $25.88 | $25.88 | $25.01 | 12,477 |
| 2021-10-12 | $25.73 | $25.91 | $25.73 | $25.78 | $24.92 | 11,930 |
| 2021-10-11 | $25.71 | $25.81 | $25.71 | $25.72 | $24.86 | 2,827 |
| 2021-10-08 | $25.80 | $25.83 | $25.76 | $25.81 | $24.94 | 2,922 |
| 2021-10-07 | $25.79 | $25.88 | $25.77 | $25.79 | $24.93 | 21,665 |
| 2021-10-06 | $25.59 | $25.69 | $25.50 | $25.69 | $24.83 | 12,299 |
| 2021-10-05 | $25.58 | $25.68 | $25.58 | $25.62 | $24.76 | 11,885 |
| 2021-10-04 | $25.54 | $25.59 | $25.47 | $25.52 | $24.67 | 6,187 |
| 2021-10-01 | $25.49 | $25.63 | $25.45 | $25.63 | $24.77 | 5,628 |
| 2021-09-30 | $25.70 | $25.70 | $25.56 | $25.56 | $24.70 | 3,271 |
| 2021-09-29 | $25.80 | $25.80 | $25.69 | $25.74 | $24.87 | 1,721 |
| 2021-09-28 | $25.64 | $25.64 | $25.52 | $25.53 | $24.67 | 6,867 |
| 2021-09-27 | $25.77 | $25.87 | $25.77 | $25.85 | $24.98 | 3,129 |
| 2021-09-24 | $25.76 | $25.79 | $25.73 | $25.74 | $24.87 | 9,949 |
| 2021-09-23 | $25.97 | $25.98 | $25.86 | $25.88 | $25.01 | 4,190 |
| 2021-09-22 | $25.80 | $25.89 | $25.78 | $25.83 | $24.96 | 5,288 |
| 2021-09-21 | $25.80 | $25.83 | $25.71 | $25.71 | $24.85 | 4,150 |
| 2021-09-20 | $25.64 | $25.64 | $25.50 | $25.58 | $24.72 | 102,900 |
| 2021-09-17 | $26.11 | $26.11 | $25.90 | $25.95 | $25.08 | 6,720 |
| 2021-09-16 | $26.22 | $26.22 | $26.06 | $26.17 | $25.30 | 15,622 |
| 2021-09-15 | $26.21 | $26.24 | $26.15 | $26.17 | $25.29 | 3,397 |
| 2021-09-14 | $26.38 | $26.38 | $26.16 | $26.16 | $25.28 | 11,280 |
| 2021-09-13 | $26.32 | $26.37 | $26.23 | $26.30 | $25.41 | 17,493 |
| 2021-09-10 | $26.11 | $26.19 | $26.04 | $26.04 | $25.17 | 5,969 |
| 2021-09-09 | $26.23 | $26.34 | $26.17 | $26.18 | $25.31 | 6,746 |
| 2021-09-08 | $26.28 | $26.34 | $26.28 | $26.31 | $25.43 | 6,283 |
| 2021-09-07 | $26.32 | $26.32 | $26.15 | $26.29 | $25.41 | 4,772 |
| 2021-09-03 | $26.30 | $26.38 | $26.23 | $26.38 | $25.50 | 9,918 |
| 2021-09-02 | $26.45 | $26.45 | $26.27 | $26.31 | $25.42 | 9,421 |
| 2021-09-01 | $26.65 | $26.66 | $26.52 | $26.58 | $25.45 | 8,384 |
| 2021-08-31 | $26.50 | $26.56 | $26.49 | $26.52 | $25.39 | 5,311 |
| 2021-08-30 | $26.61 | $26.61 | $26.52 | $26.57 | $25.44 | 844 |
| 2021-08-27 | $26.57 | $26.63 | $26.53 | $26.58 | $25.44 | 7,620 |
| 2021-08-26 | $26.52 | $26.61 | $26.52 | $26.56 | $25.43 | 4,815 |
| 2021-08-25 | $26.62 | $26.64 | $26.57 | $26.58 | $25.45 | 8,303 |
| 2021-08-24 | $26.72 | $26.76 | $26.67 | $26.68 | $25.54 | 8,310 |
| 2021-08-23 | $26.78 | $26.83 | $26.76 | $26.76 | $25.62 | 5,016 |
| 2021-08-20 | $26.56 | $26.93 | $26.56 | $26.77 | $25.63 | 4,840 |
| 2021-08-19 | $26.63 | $26.76 | $26.56 | $26.71 | $25.57 | 10,178 |
| 2021-08-18 | $26.90 | $26.91 | $26.72 | $26.72 | $25.58 | 8,316 |
| 2021-08-17 | $26.79 | $26.80 | $26.72 | $26.80 | $25.66 | 2,824 |
| 2021-08-16 | $26.82 | $26.90 | $26.77 | $26.88 | $25.74 | 1,928 |
| 2021-08-13 | $26.87 | $26.88 | $26.82 | $26.83 | $25.69 | 2,138 |
| 2021-08-12 | $26.78 | $26.81 | $26.74 | $26.81 | $25.67 | 1,304 |
| 2021-08-11 | $26.70 | $26.73 | $26.65 | $26.73 | $25.59 | 3,071 |
| 2021-08-10 | $26.59 | $26.59 | $26.50 | $26.56 | $25.43 | 13,439 |
| 2021-08-09 | $26.53 | $26.57 | $26.51 | $26.55 | $25.42 | 1,950 |
| 2021-08-06 | $26.40 | $26.49 | $26.40 | $26.40 | $25.28 | 2,838 |
| 2021-08-05 | $26.43 | $26.44 | $26.33 | $26.33 | $25.21 | 5,349 |
| 2021-08-04 | $26.45 | $26.45 | $26.26 | $26.27 | $25.15 | 4,064 |
| 2021-08-03 | $26.36 | $26.43 | $26.28 | $26.36 | $25.24 | 7,559 |
| 2021-08-02 | $26.38 | $26.39 | $26.25 | $26.25 | $25.13 | 8,413 |
| 2021-07-30 | $26.20 | $26.28 | $26.17 | $26.18 | $25.06 | 6,684 |
| 2021-07-29 | $26.22 | $26.30 | $26.14 | $26.14 | $25.03 | 3,067 |
| 2021-07-28 | $26.11 | $26.26 | $26.11 | $26.20 | $25.08 | 5,168 |
| 2021-07-27 | $26.12 | $26.19 | $26.07 | $26.12 | $25.01 | 6,276 |
| 2021-07-26 | $26.10 | $26.14 | $26.07 | $26.08 | $24.97 | 5,686 |
| 2021-07-23 | $26.13 | $26.22 | $26.12 | $26.15 | $25.04 | 2,446 |
| 2021-07-22 | $26.03 | $26.06 | $25.95 | $25.95 | $24.84 | 3,283 |
| 2021-07-21 | $26.03 | $26.07 | $25.97 | $26.06 | $24.95 | 3,367 |
| 2021-07-20 | $25.83 | $25.97 | $25.83 | $25.87 | $24.77 | 4,299 |
| 2021-07-19 | $25.91 | $25.91 | $25.67 | $25.74 | $24.64 | 14,202 |
| 2021-07-16 | $26.24 | $26.24 | $26.16 | $26.17 | $25.06 | 7,673 |
| 2021-07-15 | $26.13 | $26.15 | $26.07 | $26.09 | $24.98 | 6,790 |
| 2021-07-14 | $26.19 | $26.26 | $26.16 | $26.16 | $25.05 | 9,848 |
| 2021-07-13 | $26.28 | $26.30 | $26.20 | $26.22 | $25.10 | 14,004 |
| 2021-07-12 | $26.10 | $26.24 | $26.09 | $26.17 | $25.06 | 32,126 |
| 2021-07-09 | $25.95 | $26.02 | $25.83 | $26.02 | $24.91 | 12,073 |
| 2021-07-08 | $25.75 | $25.81 | $25.60 | $25.69 | $24.60 | 16,214 |
| 2021-07-07 | $25.93 | $26.04 | $25.92 | $26.00 | $24.89 | 5,658 |
| 2021-07-06 | $26.04 | $26.04 | $25.86 | $25.96 | $24.85 | 6,718 |
| 2021-07-02 | $25.86 | $25.96 | $25.83 | $25.96 | $24.85 | 8,127 |
| 2021-07-01 | $25.99 | $25.99 | $25.80 | $25.89 | $24.79 | 2,583 |
| 2021-06-30 | $25.75 | $25.81 | $25.73 | $25.76 | $24.67 | 5,598 |
| 2021-06-29 | $25.94 | $25.94 | $25.82 | $25.86 | $24.76 | 6,442 |
| 2021-06-28 | $25.98 | $25.98 | $25.89 | $25.90 | $24.80 | 6,096 |
| 2021-06-25 | $25.82 | $25.96 | $25.82 | $25.93 | $24.82 | 6,213 |
| 2021-06-24 | $25.91 | $25.93 | $25.81 | $25.87 | $24.77 | 6,487 |
| 2021-06-23 | $25.90 | $25.91 | $25.74 | $25.74 | $24.64 | 11,369 |
| 2021-06-22 | $25.96 | $25.97 | $25.90 | $25.90 | $24.80 | 6,637 |
| 2021-06-21 | $25.90 | $26.06 | $25.84 | $25.96 | $24.85 | 4,804 |
| 2021-06-18 | $26.00 | $26.00 | $25.84 | $25.84 | $24.74 | 8,617 |
| 2021-06-17 | $26.18 | $26.24 | $26.14 | $26.20 | $25.09 | 8,889 |
| 2021-06-16 | $26.14 | $26.25 | $26.14 | $26.24 | $25.12 | 6,775 |
| 2021-06-15 | $26.04 | $26.14 | $26.04 | $26.09 | $24.98 | 5,599 |
| 2021-06-14 | $26.05 | $26.05 | $26.04 | $26.04 | $24.93 | 4,343 |
| 2021-06-11 | $26.01 | $26.05 | $25.97 | $26.05 | $24.94 | 10,323 |
| 2021-06-10 | $25.91 | $26.00 | $25.91 | $25.98 | $24.87 | 5,742 |
| 2021-06-09 | $25.85 | $25.93 | $25.85 | $25.85 | $24.75 | 10,185 |
| 2021-06-08 | $25.92 | $25.92 | $25.75 | $25.89 | $24.79 | 9,285 |
| 2021-06-07 | $25.86 | $25.90 | $25.77 | $25.81 | $24.71 | 20,266 |
| 2021-06-04 | $25.73 | $25.81 | $25.71 | $25.76 | $24.67 | 43,594 |
| 2021-06-03 | $25.70 | $25.74 | $25.58 | $25.73 | $24.63 | 11,597 |
| 2021-06-02 | $26.00 | $26.01 | $25.97 | $26.01 | $24.52 | 9,202 |
| 2021-06-01 | $25.95 | $26.00 | $25.94 | $25.98 | $24.49 | 4,705 |
| 2021-05-28 | $25.99 | $26.12 | $25.99 | $26.09 | $24.60 | 2,766 |
| 2021-05-27 | $26.01 | $26.03 | $25.92 | $25.96 | $24.48 | 3,748 |
| 2021-05-26 | $25.86 | $25.97 | $25.86 | $25.92 | $24.44 | 4,062 |
| 2021-05-25 | $26.04 | $26.04 | $25.84 | $25.98 | $24.49 | 14,635 |
| 2021-05-24 | $25.99 | $26.05 | $25.88 | $25.92 | $24.44 | 22,655 |
| 2021-05-21 | $26.05 | $26.05 | $25.92 | $26.01 | $24.52 | 8,488 |
| 2021-05-20 | $25.82 | $25.95 | $25.78 | $25.90 | $24.42 | 17,027 |
| 2021-05-19 | $25.69 | $25.84 | $25.55 | $25.81 | $24.34 | 9,657 |
| 2021-05-18 | $25.97 | $26.02 | $25.92 | $25.97 | $24.48 | 12,759 |
| 2021-05-17 | $25.95 | $25.96 | $25.94 | $25.96 | $24.48 | 5,864 |
| 2021-05-14 | $25.89 | $25.95 | $25.80 | $25.94 | $24.45 | 2,918 |
| 2021-05-13 | $25.62 | $25.76 | $25.62 | $25.76 | $24.29 | 5,755 |
| 2021-05-12 | $25.66 | $25.77 | $25.60 | $25.61 | $24.15 | 14,683 |
| 2021-05-11 | $25.64 | $25.67 | $25.60 | $25.64 | $24.18 | 4,490 |
| 2021-05-10 | $25.87 | $26.03 | $25.87 | $25.93 | $24.44 | 4,585 |
| 2021-05-07 | $25.86 | $25.95 | $25.86 | $25.94 | $24.45 | 7,017 |
| 2021-05-06 | $25.63 | $25.78 | $25.63 | $25.78 | $24.31 | 2,858 |
| 2021-05-05 | $25.57 | $25.63 | $25.54 | $25.59 | $24.12 | 4,830 |
| 2021-05-04 | $25.45 | $25.45 | $25.32 | $25.37 | $23.92 | 5,117 |
| 2021-05-03 | $25.35 | $25.55 | $25.35 | $25.54 | $24.08 | 16,655 |
| 2021-04-30 | $25.43 | $25.43 | $25.29 | $25.35 | $23.90 | 10,805 |
| 2021-04-29 | $25.42 | $25.49 | $25.34 | $25.39 | $23.93 | 7,397 |
| 2021-04-28 | $25.41 | $25.43 | $25.40 | $25.41 | $23.95 | 13,913 |
| 2021-04-27 | $25.41 | $25.42 | $25.31 | $25.40 | $23.95 | 13,074 |
| 2021-04-26 | $25.55 | $25.55 | $25.45 | $25.45 | $24.00 | 7,410 |
| 2021-04-23 | $25.44 | $25.52 | $25.39 | $25.50 | $24.04 | 15,070 |
| 2021-04-22 | $25.51 | $25.54 | $25.42 | $25.43 | $23.98 | 9,076 |
| 2021-04-21 | $25.37 | $25.54 | $25.37 | $25.49 | $24.03 | 10,411 |
| 2021-04-20 | $25.37 | $25.38 | $25.26 | $25.33 | $23.88 | 7,883 |
| 2021-04-19 | $25.74 | $25.74 | $25.60 | $25.62 | $24.15 | 10,200 |
| 2021-04-16 | $25.47 | $25.60 | $25.47 | $25.58 | $24.12 | 9,988 |
| 2021-04-15 | $25.44 | $25.46 | $25.38 | $25.43 | $23.98 | 18,403 |
| 2021-04-14 | $25.35 | $25.35 | $25.28 | $25.28 | $23.83 | 9,513 |
| 2021-04-13 | $25.33 | $25.36 | $25.29 | $25.31 | $23.86 | 10,099 |
| 2021-04-12 | $25.48 | $25.48 | $25.39 | $25.41 | $23.96 | 16,086 |
| 2021-04-09 | $25.46 | $25.48 | $25.45 | $25.46 | $24.00 | 6,904 |
| 2021-04-08 | $25.55 | $25.57 | $25.51 | $25.51 | $24.05 | 16,955 |
| 2021-04-07 | $25.53 | $25.57 | $25.48 | $25.49 | $24.03 | 26,771 |
| 2021-04-06 | $25.40 | $25.52 | $25.38 | $25.48 | $24.02 | 69,751 |
| 2021-04-05 | $25.48 | $25.64 | $25.47 | $25.64 | $24.17 | 9,146 |
| 2021-04-01 | $25.35 | $25.46 | $25.28 | $25.45 | $23.99 | 9,538 |
| 2021-03-31 | $25.48 | $25.48 | $25.37 | $25.37 | $23.92 | 16,313 |
| 2021-03-30 | $25.54 | $25.60 | $25.49 | $25.55 | $24.09 | 24,063 |
| 2021-03-29 | $25.52 | $25.57 | $25.45 | $25.56 | $24.10 | 6,601 |
| 2021-03-26 | $25.30 | $25.43 | $25.30 | $25.43 | $23.97 | 4,677 |
| 2021-03-25 | $25.17 | $25.26 | $25.11 | $25.22 | $23.78 | 7,980 |
| 2021-03-24 | $25.08 | $25.20 | $25.01 | $25.07 | $23.64 | 31,714 |
| 2021-03-23 | $25.22 | $25.27 | $25.15 | $25.15 | $23.71 | 3,144 |
| 2021-03-22 | $25.21 | $25.22 | $25.11 | $25.15 | $23.71 | 4,691 |
| 2021-03-19 | $25.14 | $25.14 | $24.99 | $25.13 | $23.69 | 9,691 |
| 2021-03-18 | $25.05 | $25.13 | $24.92 | $25.00 | $23.57 | 5,748 |
| 2021-03-17 | $25.02 | $25.05 | $24.97 | $25.03 | $23.60 | 5,177 |
| 2021-03-16 | $25.00 | $25.04 | $25.00 | $25.01 | $23.58 | 4,836 |
| 2021-03-15 | $24.89 | $24.99 | $24.89 | $24.96 | $23.53 | 6,025 |
| 2021-03-12 | $24.91 | $24.97 | $24.76 | $24.92 | $23.49 | 4,753 |
| 2021-03-11 | $24.88 | $24.91 | $24.69 | $24.83 | $23.41 | 15,077 |
| 2021-03-10 | $24.65 | $24.69 | $24.65 | $24.69 | $23.28 | 2,820 |
| 2021-03-09 | $24.66 | $24.66 | $24.49 | $24.54 | $23.14 | 3,774 |
| 2021-03-08 | $24.34 | $24.53 | $24.34 | $24.44 | $23.04 | 9,470 |
| 2021-03-05 | $24.02 | $24.29 | $24.00 | $24.29 | $22.90 | 2,446 |
| 2021-03-04 | $23.97 | $24.09 | $23.92 | $23.95 | $22.58 | 4,351 |
| 2021-03-03 | $24.14 | $24.20 | $24.12 | $24.13 | $22.54 | 9,600 |
| 2021-03-02 | $24.08 | $24.20 | $24.08 | $24.16 | $22.56 | 6,695 |
| 2021-03-01 | $24.17 | $24.23 | $24.07 | $24.19 | $22.59 | 3,088 |
| 2021-02-26 | $24.20 | $24.20 | $23.87 | $23.91 | $22.32 | 6,047 |
| 2021-02-25 | $24.27 | $24.29 | $24.00 | $24.00 | $22.41 | 13,950 |
| 2021-02-24 | $24.19 | $24.21 | $24.01 | $24.20 | $22.60 | 8,557 |
| 2021-02-23 | $24.12 | $24.12 | $23.92 | $24.08 | $22.49 | 3,818 |
| 2021-02-22 | $24.04 | $24.04 | $23.83 | $23.92 | $22.34 | 5,325 |
| 2021-02-19 | $24.03 | $24.03 | $23.90 | $23.90 | $22.31 | 1,827 |
| 2021-02-18 | $23.93 | $23.96 | $23.90 | $23.96 | $22.37 | 1,949 |
| 2021-02-17 | $24.11 | $24.15 | $24.07 | $24.15 | $22.55 | 3,056 |
| 2021-02-16 | $24.10 | $24.18 | $24.09 | $24.13 | $22.53 | 14,100 |
| 2021-02-12 | $23.86 | $23.90 | $23.86 | $23.88 | $22.30 | 719 |
| 2021-02-11 | $24.00 | $24.00 | $23.79 | $23.84 | $22.27 | 6,225 |
| 2021-02-10 | $24.00 | $24.00 | $23.74 | $23.77 | $22.20 | 7,032 |
| 2021-02-09 | $24.00 | $24.00 | $23.80 | $23.85 | $22.27 | 14,050 |
| 2021-02-08 | $23.66 | $23.82 | $23.66 | $23.80 | $22.22 | 7,671 |
| 2021-02-05 | $23.72 | $23.74 | $23.68 | $23.71 | $22.14 | 10,440 |
| 2021-02-04 | $23.66 | $23.76 | $23.61 | $23.72 | $22.15 | 3,473 |
| 2021-02-03 | $23.69 | $23.71 | $23.64 | $23.70 | $22.13 | 10,149 |
| 2021-02-02 | $23.63 | $23.71 | $23.59 | $23.66 | $22.09 | 1,608 |
| 2021-02-01 | $23.61 | $23.61 | $23.47 | $23.55 | $21.99 | 4,167 |
| 2021-01-29 | $23.34 | $23.34 | $23.21 | $23.29 | $21.75 | 7,366 |
| 2021-01-28 | $23.76 | $23.84 | $23.76 | $23.77 | $22.20 | 9,682 |
| 2021-01-27 | $23.81 | $23.93 | $23.70 | $23.70 | $22.13 | 5,757 |
| 2021-01-26 | $23.99 | $23.99 | $23.90 | $23.93 | $22.34 | 8,537 |
| 2021-01-25 | $23.51 | $23.92 | $23.51 | $23.91 | $22.33 | 4,076 |
| 2021-01-22 | $23.88 | $23.88 | $23.75 | $23.82 | $22.24 | 9,024 |
| 2021-01-21 | $24.02 | $24.02 | $23.84 | $23.91 | $22.33 | 6,112 |
| 2021-01-20 | $23.81 | $24.08 | $23.81 | $23.98 | $22.39 | 7,017 |
| 2021-01-19 | $23.93 | $24.02 | $23.90 | $23.95 | $22.36 | 6,172 |
| 2021-01-15 | $23.96 | $24.06 | $23.90 | $23.96 | $22.37 | 15,772 |
| 2021-01-14 | $24.17 | $24.25 | $24.15 | $24.16 | $22.56 | 5,175 |
| 2021-01-13 | $24.08 | $24.18 | $24.08 | $24.12 | $22.52 | 8,743 |
| 2021-01-12 | $24.05 | $24.05 | $23.91 | $24.02 | $22.43 | 5,668 |
| 2021-01-11 | $24.14 | $24.16 | $24.04 | $24.10 | $22.51 | 4,145 |
| 2021-01-08 | $24.14 | $24.26 | $24.14 | $24.26 | $22.65 | 5,351 |
| 2021-01-07 | $24.04 | $24.18 | $24.04 | $24.13 | $22.54 | 9,761 |
| 2021-01-06 | $23.80 | $24.02 | $23.80 | $23.89 | $22.31 | 5,593 |
| 2021-01-05 | $23.60 | $23.74 | $23.60 | $23.74 | $22.17 | 3,943 |
| 2021-01-04 | $23.59 | $23.79 | $23.52 | $23.60 | $22.04 | 13,513 |
| 2020-12-31 | $23.17 | $23.45 | $23.17 | $23.41 | $21.86 | 3,968 |
| 2020-12-30 | $23.60 | $23.63 | $23.58 | $23.58 | $22.01 | 6,301 |
| 2020-12-29 | $23.69 | $23.70 | $23.62 | $23.62 | $22.00 | 10,180 |
| 2020-12-28 | $23.57 | $23.66 | $23.57 | $23.65 | $22.02 | 3,886 |
| 2020-12-24 | $23.48 | $23.48 | $23.41 | $23.46 | $21.85 | 7,606 |
| 2020-12-23 | $23.31 | $23.48 | $23.31 | $23.42 | $21.81 | 11,966 |
| 2020-12-22 | $23.34 | $23.34 | $23.25 | $23.33 | $21.72 | 5,101 |
| 2020-12-21 | $23.42 | $23.42 | $23.15 | $23.31 | $21.71 | 21,433 |
| 2020-12-18 | $23.67 | $23.70 | $23.48 | $23.53 | $21.92 | 10,895 |
| 2020-12-17 | $23.51 | $23.60 | $23.50 | $23.55 | $21.93 | 8,284 |
| 2020-12-16 | $23.70 | $23.70 | $23.49 | $23.57 | $21.95 | 30,436 |
| 2020-12-15 | $23.49 | $23.53 | $23.48 | $23.51 | $21.89 | 14,029 |
| 2020-12-14 | $23.74 | $23.74 | $23.44 | $23.48 | $21.86 | 8,195 |
| 2020-12-11 | $23.51 | $23.51 | $23.42 | $23.49 | $21.87 | 10,182 |
| 2020-12-10 | $23.52 | $23.56 | $23.51 | $23.53 | $21.91 | 2,794 |
| 2020-12-09 | $23.30 | $23.50 | $23.30 | $23.48 | $21.87 | 28,661 |
| 2020-12-08 | $23.49 | $23.49 | $23.27 | $23.42 | $21.81 | 13,677 |
| 2020-12-07 | $23.32 | $23.34 | $23.28 | $23.31 | $21.71 | 4,851 |
| 2020-12-04 | $23.33 | $23.34 | $23.29 | $23.32 | $21.72 | 4,635 |
| 2020-12-03 | $23.20 | $23.25 | $23.17 | $23.17 | $21.58 | 12,404 |
| 2020-12-02 | $23.60 | $23.68 | $23.60 | $23.63 | $21.64 | 4,150 |
| 2020-12-01 | $23.54 | $23.68 | $23.54 | $23.68 | $21.69 | 70,885 |
| 2020-11-30 | $23.77 | $23.77 | $23.46 | $23.46 | $21.48 | 2,964 |
| 2020-11-27 | $23.79 | $23.79 | $23.76 | $23.76 | $21.75 | 804 |
| 2020-11-25 | $23.76 | $23.80 | $23.67 | $23.80 | $21.79 | 39,718 |
| 2020-11-24 | $23.72 | $23.80 | $23.70 | $23.77 | $21.77 | 10,645 |
| 2020-11-23 | $23.45 | $23.54 | $23.43 | $23.52 | $21.54 | 4,908 |
| 2020-11-20 | $23.47 | $23.47 | $23.39 | $23.46 | $21.48 | 5,417 |
| 2020-11-19 | $23.41 | $23.46 | $23.36 | $23.42 | $21.44 | 2,531 |
| 2020-11-18 | $23.58 | $23.58 | $23.38 | $23.38 | $21.41 | 7,538 |
| 2020-11-17 | $23.27 | $23.44 | $23.27 | $23.41 | $21.43 | 3,628 |
| 2020-11-16 | $23.25 | $23.37 | $23.22 | $23.28 | $21.32 | 3,953 |
| 2020-11-13 | $23.09 | $23.16 | $23.06 | $23.14 | $21.19 | 4,201 |
| 2020-11-12 | $23.22 | $23.22 | $22.97 | $22.97 | $21.03 | 3,249 |
| 2020-11-11 | $23.14 | $23.23 | $23.14 | $23.21 | $21.25 | 5,179 |
| 2020-11-10 | $22.78 | $23.04 | $22.78 | $22.99 | $21.05 | 9,064 |
| 2020-11-09 | $22.99 | $22.99 | $22.59 | $22.59 | $20.68 | 18,593 |
| 2020-11-06 | $22.18 | $22.18 | $22.01 | $22.01 | $20.16 | 4,966 |
| 2020-11-05 | $22.12 | $22.13 | $22.02 | $22.02 | $20.17 | 120,106 |
| 2020-11-04 | $21.90 | $22.04 | $21.90 | $21.98 | $20.13 | 3,816 |
| 2020-11-03 | $21.73 | $21.87 | $21.73 | $21.87 | $20.03 | 2,334 |
| 2020-11-02 | $21.53 | $21.54 | $21.47 | $21.50 | $19.68 | 14,952 |
| 2020-10-30 | $21.25 | $21.28 | $21.25 | $21.28 | $19.48 | 1,580 |
| 2020-10-29 | $21.27 | $21.38 | $21.25 | $21.32 | $19.53 | 4,576 |
| 2020-10-28 | $21.46 | $21.46 | $21.21 | $21.24 | $19.45 | 12,850 |
| 2020-10-27 | $21.81 | $21.81 | $21.65 | $21.69 | $19.86 | 3,010 |
| 2020-10-26 | $21.88 | $22.03 | $21.85 | $21.90 | $20.05 | 17,259 |
| 2020-10-23 | $22.00 | $22.10 | $21.99 | $22.10 | $20.24 | 5,251 |
| 2020-10-22 | $21.84 | $22.00 | $21.84 | $21.94 | $20.09 | 2,251 |
| 2020-10-21 | $21.99 | $22.03 | $21.85 | $21.87 | $20.03 | 5,228 |
| 2020-10-20 | $21.99 | $22.05 | $21.99 | $22.03 | $20.17 | 5,021 |
| 2020-10-19 | $22.07 | $22.07 | $21.94 | $21.95 | $20.10 | 5,371 |
| 2020-10-16 | $22.05 | $22.18 | $22.05 | $22.11 | $20.25 | 6,651 |
| 2020-10-15 | $22.05 | $22.12 | $22.05 | $22.12 | $20.25 | 1,064 |
| 2020-10-14 | $22.36 | $22.36 | $22.26 | $22.30 | $20.42 | 4,546 |
| 2020-10-13 | $22.36 | $22.40 | $22.34 | $22.34 | $20.46 | 7,134 |
| 2020-10-12 | $22.41 | $22.51 | $22.36 | $22.47 | $20.57 | 4,625 |
| 2020-10-09 | $22.35 | $22.40 | $22.32 | $22.36 | $20.48 | 7,972 |
| 2020-10-08 | $22.39 | $22.40 | $22.29 | $22.35 | $20.47 | 3,903 |
| 2020-10-07 | $22.27 | $22.33 | $22.23 | $22.23 | $20.36 | 3,098 |
| 2020-10-06 | $22.44 | $22.44 | $22.20 | $22.20 | $20.33 | 6,557 |
| 2020-10-05 | $22.20 | $22.30 | $22.20 | $22.30 | $20.42 | 4,225 |
| 2020-10-02 | $22.21 | $22.21 | $22.10 | $22.13 | $20.27 | 2,202 |
| 2020-10-01 | $22.00 | $22.06 | $21.94 | $22.01 | $20.15 | 6,556 |
| 2020-09-30 | $21.99 | $22.01 | $21.91 | $21.99 | $20.14 | 2,402 |
| 2020-09-29 | $22.07 | $22.07 | $22.01 | $22.01 | $20.16 | 429 |
| 2020-09-28 | $22.07 | $22.14 | $22.07 | $22.14 | $20.28 | 421 |
| 2020-09-25 | $21.74 | $21.86 | $21.69 | $21.86 | $20.02 | 2,687 |
| 2020-09-24 | $21.68 | $21.85 | $21.68 | $21.79 | $19.95 | 1,878 |
| 2020-09-23 | $22.00 | $22.00 | $21.69 | $21.69 | $19.86 | 6,331 |
| 2020-09-22 | $21.81 | $21.82 | $21.70 | $21.80 | $19.97 | 3,272 |
| 2020-09-21 | $21.76 | $21.76 | $21.61 | $21.74 | $19.91 | 6,183 |
| 2020-09-18 | $22.20 | $22.20 | $22.03 | $22.07 | $20.21 | 10,573 |
| 2020-09-17 | $22.25 | $22.30 | $22.22 | $22.26 | $20.38 | 2,919 |
| 2020-09-16 | $22.30 | $22.37 | $22.28 | $22.30 | $20.43 | 3,406 |
| 2020-09-15 | $22.32 | $22.37 | $22.28 | $22.32 | $20.44 | 5,166 |
| 2020-09-14 | $22.28 | $22.28 | $22.24 | $22.24 | $20.36 | 4,389 |
| 2020-09-11 | $22.24 | $22.28 | $22.17 | $22.25 | $20.37 | 2,116 |
| 2020-09-10 | $22.32 | $22.32 | $22.15 | $22.15 | $20.28 | 5,783 |
| 2020-09-09 | $22.25 | $22.38 | $22.25 | $22.34 | $20.46 | 11,874 |
| 2020-09-08 | $21.94 | $22.09 | $21.94 | $22.00 | $20.15 | 5,026 |
| 2020-09-04 | $22.02 | $22.21 | $21.90 | $22.05 | $20.19 | 12,745 |
| 2020-09-03 | $22.59 | $22.59 | $22.00 | $22.03 | $20.17 | 13,735 |
| 2020-09-02 | $22.28 | $22.66 | $22.28 | $22.61 | $20.59 | 13,777 |
| 2020-09-01 | $22.25 | $22.34 | $22.20 | $22.31 | $20.32 | 11,186 |
| 2020-08-31 | $22.40 | $22.40 | $22.35 | $22.38 | $20.38 | 4,217 |
| 2020-08-28 | $22.40 | $22.46 | $22.37 | $22.42 | $20.42 | 13,334 |
| 2020-08-27 | $22.54 | $22.54 | $22.34 | $22.45 | $20.45 | 4,733 |
| 2020-08-26 | $22.43 | $22.62 | $22.43 | $22.62 | $20.60 | 14,318 |
| 2020-08-25 | $22.69 | $22.69 | $22.50 | $22.55 | $20.53 | 1,687 |
| 2020-08-24 | $22.61 | $22.64 | $22.52 | $22.61 | $20.59 | 4,740 |
| 2020-08-21 | $22.37 | $22.46 | $22.20 | $22.44 | $20.44 | 5,197 |
| 2020-08-20 | $22.35 | $22.50 | $22.35 | $22.50 | $20.49 | 4,885 |
| 2020-08-19 | $22.55 | $22.67 | $22.55 | $22.60 | $20.58 | 2,993 |
| 2020-08-18 | $22.49 | $22.57 | $22.48 | $22.52 | $20.50 | 10,701 |
| 2020-08-17 | $22.58 | $22.58 | $22.50 | $22.52 | $20.51 | 10,410 |
| 2020-08-14 | $22.61 | $22.61 | $22.40 | $22.50 | $20.49 | 10,688 |
| 2020-08-13 | $22.85 | $22.85 | $22.75 | $22.76 | $20.73 | 1,723 |
| 2020-08-12 | $22.72 | $23.00 | $22.72 | $23.00 | $20.95 | 7,090 |
| 2020-08-11 | $22.50 | $22.54 | $22.42 | $22.42 | $20.42 | 2,510 |
| 2020-08-10 | $22.10 | $22.34 | $22.10 | $22.34 | $20.34 | 6,621 |
| 2020-08-07 | $22.01 | $22.18 | $22.01 | $22.16 | $20.18 | 4,043 |
| 2020-08-06 | $22.04 | $22.22 | $21.93 | $22.19 | $20.21 | 132,853 |
| 2020-08-05 | $22.07 | $22.16 | $22.01 | $22.04 | $20.07 | 9,112 |
| 2020-08-04 | $22.08 | $22.08 | $22.01 | $22.07 | $20.10 | 2,333 |
| 2020-08-03 | $21.78 | $21.87 | $21.78 | $21.87 | $19.92 | 4,135 |
| 2020-07-31 | $21.75 | $21.75 | $21.45 | $21.56 | $19.63 | 5,263 |
| 2020-07-30 | $21.85 | $21.85 | $21.64 | $21.83 | $19.88 | 5,508 |
| 2020-07-29 | $22.07 | $22.21 | $22.07 | $22.19 | $20.21 | 10,178 |
| 2020-07-28 | $22.23 | $22.23 | $22.12 | $22.15 | $20.17 | 5,992 |
| 2020-07-27 | $22.26 | $22.26 | $22.18 | $22.26 | $20.27 | 7,885 |
| 2020-07-24 | $22.14 | $22.26 | $22.14 | $22.20 | $20.21 | 3,232 |
| 2020-07-23 | $22.46 | $22.52 | $22.25 | $22.30 | $20.31 | 10,222 |
| 2020-07-22 | $22.41 | $22.47 | $22.37 | $22.45 | $20.44 | 5,468 |
| 2020-07-21 | $22.50 | $22.53 | $22.41 | $22.41 | $20.41 | 8,571 |
| 2020-07-20 | $22.51 | $22.58 | $22.51 | $22.58 | $20.56 | 1,800 |
| 2020-07-17 | $22.50 | $22.56 | $22.50 | $22.55 | $20.53 | 9,253 |
| 2020-07-16 | $22.56 | $22.65 | $22.50 | $22.59 | $20.57 | 1,573 |
| 2020-07-15 | $22.45 | $22.56 | $22.45 | $22.55 | $20.54 | 1,349 |
| 2020-07-14 | $22.28 | $22.42 | $22.25 | $22.37 | $20.37 | 10,520 |
| 2020-07-13 | $22.19 | $22.32 | $22.09 | $22.09 | $20.11 | 5,870 |
| 2020-07-10 | $21.99 | $22.25 | $21.99 | $22.25 | $20.26 | 2,462 |
| 2020-07-09 | $22.12 | $22.14 | $21.96 | $22.04 | $20.07 | 8,700 |
| 2020-07-08 | $22.20 | $22.35 | $22.20 | $22.30 | $20.30 | 4,153 |
| 2020-07-07 | $22.20 | $22.28 | $22.18 | $22.18 | $20.19 | 1,100 |
| 2020-07-06 | $22.61 | $22.61 | $22.41 | $22.52 | $20.51 | 7,236 |
| 2020-07-02 | $22.40 | $22.44 | $22.30 | $22.30 | $20.31 | 1,261 |
| 2020-07-01 | $22.14 | $22.19 | $22.05 | $22.11 | $20.14 | 4,026 |
| 2020-06-30 | $22.16 | $22.16 | $22.00 | $22.10 | $20.13 | 1,190 |
| 2020-06-29 | $21.99 | $22.06 | $21.94 | $22.06 | $20.09 | 7,808 |
| 2020-06-26 | $21.90 | $21.90 | $21.84 | $21.87 | $19.92 | 1,000 |
| 2020-06-25 | $22.00 | $22.07 | $22.00 | $22.07 | $20.10 | 1,000 |
| 2020-06-24 | $22.10 | $22.15 | $21.86 | $21.87 | $19.92 | 6,200 |
| 2020-06-23 | $22.43 | $22.43 | $22.27 | $22.27 | $20.28 | 8,691 |
| 2020-06-22 | $22.32 | $22.38 | $22.30 | $22.30 | $20.31 | 2,321 |
| 2020-06-19 | $22.67 | $22.67 | $22.30 | $22.31 | $20.32 | 7,511 |
| 2020-06-18 | $22.28 | $22.30 | $22.28 | $22.30 | $20.31 | 500 |
| 2020-06-17 | $22.32 | $22.43 | $22.24 | $22.30 | $20.30 | 7,872 |
| 2020-06-16 | $22.44 | $22.44 | $22.17 | $22.27 | $20.28 | 3,100 |
| 2020-06-15 | $21.90 | $22.05 | $21.65 | $21.94 | $19.98 | 14,826 |
| 2020-06-12 | $21.95 | $21.98 | $21.83 | $21.98 | $20.01 | 3,900 |
| 2020-06-11 | $22.19 | $22.19 | $21.64 | $21.65 | $19.71 | 14,691 |
| 2020-06-10 | $23.00 | $23.00 | $22.66 | $22.67 | $20.64 | 8,700 |
| 2020-06-09 | $23.02 | $23.02 | $22.67 | $22.82 | $20.78 | 3,682 |
| 2020-06-08 | $23.06 | $23.54 | $22.96 | $23.18 | $21.11 | 11,509 |
| 2020-06-05 | $22.74 | $22.90 | $22.70 | $22.70 | $20.67 | 10,540 |
| 2020-06-04 | $22.76 | $22.76 | $22.50 | $22.51 | $20.50 | 7,185 |
| 2020-06-03 | $22.67 | $23.00 | $22.67 | $22.90 | $20.61 | 79,800 |
| 2020-06-02 | $22.17 | $22.38 | $22.17 | $22.38 | $20.14 | 1,027 |
| 2020-06-01 | $21.85 | $22.05 | $21.79 | $22.05 | $19.84 | 10,801 |
| 2020-05-29 | $21.77 | $21.77 | $21.62 | $21.75 | $19.57 | 3,215 |
| 2020-05-28 | $22.26 | $22.26 | $21.91 | $21.91 | $19.72 | 5,406 |
| 2020-05-27 | $21.67 | $21.75 | $21.63 | $21.75 | $19.58 | 5,657 |
| 2020-05-26 | $21.43 | $21.46 | $21.33 | $21.33 | $19.20 | 6,632 |
| 2020-05-22 | $20.75 | $20.82 | $20.73 | $20.82 | $18.74 | 61,223 |
| 2020-05-21 | $20.94 | $20.99 | $20.77 | $20.83 | $18.75 | 3,400 |
| 2020-05-20 | $20.81 | $21.02 | $20.81 | $21.02 | $18.92 | 2,669 |
| 2020-05-19 | $20.83 | $20.90 | $20.65 | $20.77 | $18.70 | 35,600 |
| 2020-05-18 | $21.13 | $21.17 | $21.01 | $21.17 | $19.05 | 3,315 |
| 2020-05-15 | $20.34 | $20.47 | $20.34 | $20.41 | $18.37 | 2,867 |
| 2020-05-14 | $20.17 | $20.38 | $19.96 | $20.38 | $18.34 | 13,384 |
| 2020-05-13 | $20.77 | $20.77 | $20.51 | $20.58 | $18.52 | 9,633 |
| 2020-05-12 | $21.09 | $21.09 | $20.86 | $20.86 | $18.78 | 3,400 |
| 2020-05-11 | $20.95 | $21.13 | $20.95 | $21.13 | $19.02 | 3,462 |
| 2020-05-08 | $21.02 | $21.13 | $21.02 | $21.13 | $19.01 | 1,400 |
| 2020-05-07 | $20.87 | $20.90 | $20.81 | $20.83 | $18.75 | 3,033 |
| 2020-05-06 | $21.03 | $21.03 | $20.82 | $20.82 | $18.74 | 4,901 |
| 2020-05-05 | $21.19 | $21.19 | $21.04 | $21.04 | $18.94 | 1,600 |
| 2020-05-04 | $20.96 | $20.96 | $20.70 | $20.87 | $18.78 | 2,049 |
| 2020-05-01 | $20.97 | $21.01 | $20.78 | $20.86 | $18.78 | 10,320 |
| 2020-04-30 | $21.48 | $21.75 | $21.23 | $21.35 | $19.22 | 15,117 |
| 2020-04-29 | $21.49 | $21.75 | $21.49 | $21.70 | $19.53 | 19,096 |
| 2020-04-28 | $21.16 | $21.25 | $21.13 | $21.16 | $19.04 | 10,005 |
| 2020-04-27 | $20.78 | $20.99 | $20.72 | $20.98 | $18.88 | 4,932 |
| 2020-04-24 | $20.75 | $20.83 | $20.75 | $20.83 | $18.75 | 4,900 |
| 2020-04-23 | $20.68 | $20.93 | $20.68 | $20.69 | $18.62 | 5,006 |
| 2020-04-22 | $20.59 | $20.69 | $20.57 | $20.59 | $18.53 | 11,400 |
| 2020-04-21 | $20.44 | $20.44 | $20.15 | $20.24 | $18.22 | 1,719 |
| 2020-04-20 | $20.67 | $20.89 | $20.64 | $20.72 | $18.65 | 10,871 |
| 2020-04-17 | $20.72 | $21.13 | $20.49 | $21.13 | $19.01 | 100,662 |
| 2020-04-16 | $20.40 | $20.55 | $20.39 | $20.45 | $18.40 | 2,899 |
| 2020-04-15 | $20.88 | $20.88 | $20.31 | $20.40 | $18.36 | 84,122 |
| 2020-04-14 | $21.21 | $21.38 | $21.08 | $21.17 | $19.05 | 82,652 |
| 2020-04-13 | $21.19 | $21.19 | $21.04 | $21.16 | $19.05 | 13,138 |
| 2020-04-09 | $21.54 | $21.58 | $21.24 | $21.34 | $19.21 | 93,545 |
| 2020-04-08 | $21.00 | $21.19 | $20.85 | $21.06 | $18.96 | 15,627 |
| 2020-04-07 | $21.29 | $21.38 | $20.97 | $21.14 | $19.03 | 19,053 |
| 2020-04-06 | $20.55 | $20.94 | $20.55 | $20.93 | $18.84 | 9,645 |
| 2020-04-03 | $20.28 | $20.32 | $19.89 | $20.05 | $18.05 | 23,868 |
| 2020-04-02 | $19.99 | $20.51 | $19.99 | $20.51 | $18.46 | 10,451 |
| 2020-04-01 | $20.14 | $20.21 | $19.00 | $19.21 | $17.29 | 76,200 |
| 2020-03-31 | $20.70 | $20.94 | $20.38 | $20.68 | $18.61 | 35,101 |
| 2020-03-30 | $20.58 | $20.69 | $20.28 | $20.67 | $18.60 | 16,658 |
| 2020-03-27 | $20.55 | $20.55 | $20.09 | $20.09 | $18.08 | 8,693 |
| 2020-03-26 | $20.59 | $21.20 | $20.59 | $21.10 | $18.99 | 15,001 |
| 2020-03-25 | $20.23 | $21.06 | $19.99 | $20.63 | $18.57 | 25,388 |
| 2020-03-24 | $19.87 | $20.23 | $19.62 | $19.85 | $17.87 | 53,883 |
| 2020-03-23 | $18.99 | $19.10 | $18.64 | $18.77 | $16.89 | 43,229 |
| 2020-03-20 | $20.06 | $20.13 | $19.25 | $19.35 | $17.42 | 13,517 |
| 2020-03-19 | $18.75 | $19.67 | $18.60 | $19.54 | $17.59 | 9,528 |
| 2020-03-18 | $18.55 | $19.38 | $18.52 | $19.06 | $17.16 | 7,991 |
| 2020-03-17 | $18.31 | $19.79 | $18.31 | $19.47 | $17.52 | 23,462 |
| 2020-03-16 | $18.49 | $18.94 | $17.70 | $18.59 | $16.73 | 122,532 |
| 2020-03-13 | $20.05 | $20.35 | $19.41 | $20.35 | $18.32 | 11,537 |
| 2020-03-12 | $20.05 | $20.14 | $18.88 | $19.26 | $17.33 | 79,962 |
| 2020-03-11 | $21.80 | $22.22 | $21.50 | $21.57 | $19.41 | 12,230 |
| 2020-03-10 | $22.17 | $23.00 | $21.73 | $22.38 | $20.15 | 62,637 |
| 2020-03-09 | $22.68 | $22.96 | $21.68 | $21.89 | $19.70 | 64,952 |
| 2020-03-06 | $24.19 | $24.19 | $23.75 | $23.98 | $21.58 | 9,781 |
| 2020-03-05 | $25.11 | $25.13 | $24.57 | $24.68 | $22.21 | 8,349 |
| 2020-03-04 | $25.75 | $25.75 | $25.29 | $25.54 | $22.91 | 16,301 |
| 2020-03-03 | $25.27 | $25.43 | $24.75 | $24.81 | $22.25 | 10,223 |
| 2020-03-02 | $24.81 | $25.08 | $24.51 | $25.08 | $22.50 | 78,766 |
| 2020-02-28 | $24.91 | $24.94 | $24.50 | $24.86 | $22.30 | 46,748 |
| 2020-02-27 | $25.61 | $25.61 | $25.20 | $25.20 | $22.60 | 25,642 |
| 2020-02-26 | $26.24 | $26.24 | $25.92 | $25.97 | $23.30 | 8,794 |
| 2020-02-25 | $26.62 | $26.62 | $25.83 | $25.83 | $23.17 | 18,614 |
| 2020-02-24 | $26.57 | $26.67 | $26.42 | $26.54 | $23.80 | 168,509 |
| 2020-02-21 | $27.61 | $27.61 | $27.31 | $27.43 | $24.60 | 32,950 |
| 2020-02-20 | $27.58 | $27.61 | $27.51 | $27.56 | $24.72 | 2,200 |
| 2020-02-19 | $27.73 | $27.73 | $27.48 | $27.55 | $24.71 | 14,392 |
| 2020-02-18 | $27.56 | $27.56 | $27.46 | $27.48 | $24.65 | 5,859 |
| 2020-02-14 | $27.30 | $27.43 | $27.30 | $27.43 | $24.61 | 12,329 |
| 2020-02-13 | $27.49 | $27.49 | $27.25 | $27.40 | $24.58 | 4,340 |
| 2020-02-12 | $27.61 | $27.61 | $27.36 | $27.44 | $24.61 | 13,119 |
| 2020-02-11 | $27.49 | $27.49 | $27.26 | $27.27 | $24.46 | 9,928 |
| 2020-02-10 | $27.23 | $27.31 | $27.10 | $27.30 | $24.49 | 20,104 |
| 2020-02-07 | $27.20 | $27.24 | $27.09 | $27.15 | $24.35 | 17,157 |
| 2020-02-06 | $27.31 | $27.37 | $27.11 | $27.19 | $24.39 | 18,417 |
| 2020-02-05 | $27.20 | $27.20 | $27.03 | $27.07 | $24.28 | 5,178 |
| 2020-02-04 | $26.99 | $26.99 | $26.85 | $26.91 | $24.14 | 6,314 |
| 2020-02-03 | $26.72 | $26.72 | $26.65 | $26.69 | $23.94 | 53,500 |
| 2020-01-31 | $26.76 | $26.77 | $26.53 | $26.58 | $23.84 | 5,442 |
| 2020-01-30 | $26.99 | $26.99 | $26.87 | $26.90 | $24.13 | 6,768 |
| 2020-01-29 | $27.19 | $27.20 | $27.05 | $27.11 | $24.32 | 8,497 |
| 2020-01-28 | $27.05 | $27.10 | $26.90 | $27.06 | $24.27 | 14,185 |
| 2020-01-27 | $26.79 | $26.95 | $26.73 | $26.86 | $24.09 | 13,665 |
| 2020-01-24 | $27.15 | $27.32 | $27.10 | $27.16 | $24.36 | 15,542 |
| 2020-01-23 | $27.28 | $27.29 | $27.09 | $27.19 | $24.39 | 5,032 |
| 2020-01-22 | $27.27 | $27.28 | $27.18 | $27.22 | $24.41 | 7,494 |
| 2020-01-21 | $27.09 | $27.28 | $27.09 | $27.25 | $24.44 | 10,416 |
| 2020-01-17 | $27.38 | $27.38 | $27.30 | $27.30 | $24.49 | 14,648 |
| 2020-01-16 | $27.22 | $27.25 | $27.11 | $27.25 | $24.44 | 10,284 |
| 2020-01-15 | $27.13 | $27.14 | $27.01 | $27.05 | $24.26 | 27,614 |
| 2020-01-14 | $27.16 | $27.18 | $27.13 | $27.17 | $24.37 | 13,152 |
| 2020-01-13 | $27.18 | $27.18 | $27.13 | $27.16 | $24.36 | 11,232 |
| 2020-01-10 | $27.15 | $27.20 | $27.12 | $27.13 | $24.33 | 17,900 |
| 2020-01-09 | $27.23 | $27.23 | $27.07 | $27.12 | $24.33 | 18,864 |
| 2020-01-08 | $27.09 | $27.17 | $26.99 | $27.10 | $24.31 | 34,236 |
| 2020-01-07 | $27.03 | $27.05 | $26.93 | $26.98 | $24.20 | 16,544 |
| 2020-01-06 | $27.00 | $27.00 | $26.88 | $26.98 | $24.20 | 60,417 |
| 2020-01-03 | $26.85 | $26.99 | $26.85 | $26.91 | $24.14 | 14,720 |
| 2020-01-02 | $26.80 | $27.00 | $26.80 | $27.00 | $24.22 | 9,370 |
| 2019-12-31 | $26.85 | $26.85 | $26.45 | $26.70 | $23.95 | 29,338 |
| 2019-12-30 | $27.14 | $27.14 | $26.79 | $26.82 | $24.05 | 24,789 |
| 2019-12-27 | $27.11 | $27.15 | $27.06 | $27.13 | $24.23 | 20,782 |
| 2019-12-26 | $27.19 | $27.20 | $27.01 | $27.14 | $24.24 | 5,008 |
| 2019-12-24 | $27.23 | $27.23 | $27.07 | $27.07 | $24.17 | 19,431 |
| 2019-12-23 | $27.30 | $27.30 | $27.05 | $27.09 | $24.19 | 13,280 |
| 2019-12-20 | $27.00 | $27.10 | $26.99 | $27.01 | $24.12 | 11,945 |
| 2019-12-19 | $27.05 | $27.05 | $26.91 | $26.97 | $24.08 | 16,773 |
| 2019-12-18 | $27.15 | $27.15 | $27.00 | $27.02 | $24.13 | 6,153 |
| 2019-12-17 | $27.02 | $27.20 | $27.02 | $27.11 | $24.21 | 36,428 |
| 2019-12-16 | $26.98 | $27.22 | $26.98 | $27.19 | $24.28 | 49,560 |
| 2019-12-13 | $26.70 | $26.97 | $26.70 | $26.94 | $24.05 | 17,167 |
| 2019-12-12 | $26.62 | $26.69 | $26.50 | $26.54 | $23.70 | 16,572 |
| 2019-12-11 | $26.66 | $26.67 | $26.50 | $26.66 | $23.80 | 20,215 |
| 2019-12-10 | $26.62 | $26.62 | $26.47 | $26.53 | $23.69 | 14,524 |
| 2019-12-09 | $26.71 | $26.71 | $26.54 | $26.59 | $23.74 | 12,595 |
| 2019-12-06 | $26.76 | $26.76 | $26.59 | $26.67 | $23.81 | 7,311 |
| 2019-12-05 | $26.64 | $26.64 | $26.40 | $26.47 | $23.64 | 9,887 |
| 2019-12-04 | $27.35 | $27.40 | $27.26 | $27.38 | $23.70 | 26,642 |
| 2019-12-03 | $27.18 | $27.18 | $27.00 | $27.17 | $23.52 | 7,680 |
| 2019-12-02 | $27.45 | $27.45 | $27.26 | $27.26 | $23.60 | 12,189 |
| 2019-11-29 | $27.54 | $27.54 | $27.43 | $27.44 | $23.76 | 13,719 |
| 2019-11-27 | $27.59 | $27.62 | $27.57 | $27.59 | $23.88 | 10,800 |
| 2019-11-26 | $27.60 | $27.60 | $27.41 | $27.48 | $23.79 | 18,574 |
| 2019-11-25 | $27.56 | $27.58 | $27.54 | $27.57 | $23.87 | 10,900 |
| 2019-11-22 | $27.50 | $27.50 | $27.41 | $27.47 | $23.78 | 6,400 |
| 2019-11-21 | $27.34 | $27.34 | $27.28 | $27.30 | $23.63 | 9,535 |
| 2019-11-20 | $27.42 | $27.47 | $27.28 | $27.31 | $23.64 | 9,590 |
| 2019-11-19 | $27.82 | $27.82 | $27.50 | $27.53 | $23.83 | 16,736 |
| 2019-11-18 | $27.73 | $27.73 | $27.57 | $27.62 | $23.91 | 10,680 |
| 2019-11-15 | $27.60 | $27.76 | $27.57 | $27.75 | $24.02 | 11,718 |
| 2019-11-14 | $27.67 | $27.69 | $27.56 | $27.63 | $23.92 | 9,817 |
| 2019-11-13 | $27.78 | $27.79 | $27.61 | $27.76 | $24.03 | 12,086 |
| 2019-11-12 | $27.97 | $27.97 | $27.85 | $27.88 | $24.13 | 3,800 |
| 2019-11-11 | $27.86 | $27.91 | $27.80 | $27.80 | $24.07 | 9,201 |
| 2019-11-08 | $27.72 | $27.78 | $27.67 | $27.74 | $24.02 | 20,190 |
| 2019-11-07 | $27.74 | $27.74 | $27.68 | $27.71 | $23.99 | 4,500 |
| 2019-11-06 | $27.55 | $27.65 | $27.55 | $27.60 | $23.90 | 3,400 |
| 2019-11-05 | $27.74 | $27.74 | $27.59 | $27.66 | $23.95 | 12,645 |
| 2019-11-04 | $27.58 | $27.67 | $27.53 | $27.64 | $23.93 | 22,233 |
| 2019-11-01 | $27.50 | $27.55 | $27.47 | $27.55 | $23.85 | 22,800 |
| 2019-10-31 | $27.34 | $27.49 | $27.34 | $27.42 | $23.74 | 5,387 |
| 2019-10-30 | $27.36 | $27.46 | $27.36 | $27.45 | $23.76 | 6,720 |
| 2019-10-29 | $27.52 | $27.52 | $27.39 | $27.46 | $23.77 | 11,175 |
| 2019-10-28 | $27.70 | $27.70 | $27.51 | $27.57 | $23.87 | 8,441 |
| 2019-10-25 | $27.58 | $27.58 | $27.41 | $27.51 | $23.82 | 6,478 |
| 2019-10-24 | $27.67 | $27.67 | $27.48 | $27.64 | $23.93 | 14,539 |
| 2019-10-23 | $27.59 | $27.59 | $27.40 | $27.47 | $23.78 | 5,102 |
| 2019-10-22 | $27.58 | $27.62 | $27.43 | $27.45 | $23.76 | 11,925 |
| 2019-10-21 | $27.40 | $27.44 | $27.28 | $27.41 | $23.73 | 20,693 |
| 2019-10-18 | $27.27 | $27.27 | $27.06 | $27.15 | $23.51 | 3,064 |
| 2019-10-17 | $27.33 | $27.33 | $27.11 | $27.19 | $23.54 | 10,398 |
| 2019-10-16 | $27.25 | $27.26 | $27.18 | $27.23 | $23.57 | 10,456 |
| 2019-10-15 | $27.06 | $27.31 | $26.90 | $27.18 | $23.53 | 12,350 |
| 2019-10-14 | $26.90 | $26.90 | $26.85 | $26.89 | $23.28 | 6,420 |
| 2019-10-11 | $26.67 | $26.93 | $26.67 | $26.89 | $23.28 | 10,119 |
| 2019-10-10 | $26.41 | $26.41 | $26.33 | $26.39 | $22.84 | 2,800 |
| 2019-10-09 | $26.42 | $26.42 | $26.19 | $26.30 | $22.77 | 4,514 |
| 2019-10-08 | $26.33 | $26.33 | $26.03 | $26.14 | $22.63 | 5,658 |
| 2019-10-07 | $26.25 | $26.39 | $26.25 | $26.31 | $22.78 | 4,459 |
| 2019-10-04 | $26.25 | $26.29 | $26.07 | $26.29 | $22.76 | 6,309 |
| 2019-10-03 | $26.15 | $26.17 | $26.05 | $26.14 | $22.63 | 2,800 |
| 2019-10-02 | $26.38 | $26.45 | $26.14 | $26.19 | $22.67 | 10,284 |
| 2019-10-01 | $26.79 | $26.79 | $26.59 | $26.62 | $23.05 | 3,495 |
| 2019-09-30 | $26.63 | $26.77 | $26.63 | $26.73 | $23.14 | 6,467 |
| 2019-09-27 | $26.79 | $26.79 | $26.47 | $26.47 | $22.92 | 18,118 |
| 2019-09-26 | $26.48 | $26.68 | $26.48 | $26.62 | $23.04 | 3,989 |
| 2019-09-25 | $26.50 | $26.54 | $26.40 | $26.48 | $22.92 | 5,323 |
| 2019-09-24 | $26.80 | $26.80 | $26.40 | $26.51 | $22.95 | 17,011 |
| 2019-09-23 | $26.71 | $26.71 | $26.55 | $26.61 | $23.04 | 15,000 |
| 2019-09-20 | $26.71 | $26.71 | $26.56 | $26.59 | $23.02 | 8,200 |
| 2019-09-19 | $26.52 | $26.61 | $26.50 | $26.56 | $22.99 | 4,841 |
| 2019-09-18 | $26.66 | $26.66 | $26.50 | $26.56 | $22.99 | 10,700 |
| 2019-09-17 | $26.54 | $26.61 | $26.50 | $26.58 | $23.01 | 3,800 |
| 2019-09-16 | $26.69 | $26.69 | $26.51 | $26.56 | $22.99 | 20,900 |
| 2019-09-13 | $26.83 | $26.83 | $26.67 | $26.69 | $23.11 | 3,400 |
| 2019-09-12 | $26.59 | $26.69 | $26.46 | $26.69 | $23.11 | 31,219 |
| 2019-09-11 | $26.30 | $26.47 | $26.30 | $26.47 | $22.91 | 3,600 |
| 2019-09-10 | $26.02 | $26.25 | $25.96 | $26.25 | $22.72 | 4,203 |
| 2019-09-09 | $25.74 | $26.13 | $25.74 | $26.07 | $22.57 | 13,761 |
| 2019-09-06 | $26.03 | $26.03 | $25.97 | $25.99 | $22.50 | 7,200 |
| 2019-09-05 | $26.01 | $26.01 | $25.82 | $25.97 | $22.49 | 5,500 |
| 2019-09-04 | $26.01 | $26.01 | $25.94 | $25.99 | $22.34 | 7,696 |
| 2019-09-03 | $25.80 | $25.80 | $25.69 | $25.75 | $22.13 | 12,800 |
| 2019-08-30 | $25.85 | $25.85 | $25.70 | $25.80 | $22.17 | 1,431 |
| 2019-08-29 | $25.50 | $25.53 | $25.43 | $25.51 | $21.93 | 2,666 |
| 2019-08-28 | $25.30 | $25.40 | $25.30 | $25.35 | $21.79 | 2,877 |
| 2019-08-27 | $25.56 | $25.56 | $25.26 | $25.32 | $21.76 | 7,644 |
| 2019-08-26 | $25.44 | $25.44 | $25.27 | $25.40 | $21.83 | 3,287 |
| 2019-08-23 | $25.39 | $25.44 | $25.10 | $25.23 | $21.69 | 4,555 |
| 2019-08-22 | $25.45 | $25.50 | $25.36 | $25.44 | $21.87 | 2,024 |
| 2019-08-21 | $25.42 | $25.47 | $25.36 | $25.41 | $21.84 | 6,163 |
| 2019-08-20 | $25.54 | $25.54 | $25.35 | $25.38 | $21.82 | 1,696 |
| 2019-08-19 | $25.64 | $25.64 | $25.33 | $25.54 | $21.95 | 5,907 |
| 2019-08-16 | $25.33 | $25.33 | $25.12 | $25.23 | $21.69 | 8,917 |
| 2019-08-15 | $25.13 | $25.13 | $25.00 | $25.00 | $21.49 | 4,197 |
| 2019-08-14 | $25.21 | $25.22 | $24.89 | $25.05 | $21.53 | 12,895 |
| 2019-08-13 | $25.03 | $25.39 | $25.03 | $25.35 | $21.79 | 3,251 |
| 2019-08-12 | $25.50 | $25.50 | $25.27 | $25.27 | $21.72 | 3,900 |
| 2019-08-09 | $25.59 | $25.59 | $25.32 | $25.40 | $21.83 | 9,839 |
| 2019-08-08 | $25.38 | $25.59 | $25.38 | $25.59 | $22.00 | 6,647 |
| 2019-08-07 | $25.23 | $25.36 | $25.22 | $25.25 | $21.70 | 6,078 |
| 2019-08-06 | $25.36 | $25.45 | $25.14 | $25.24 | $21.70 | 22,892 |
| 2019-08-05 | $25.71 | $25.71 | $25.26 | $25.36 | $21.80 | 19,857 |
| 2019-08-02 | $26.16 | $26.16 | $25.81 | $25.90 | $22.26 | 10,946 |
| 2019-08-01 | $26.18 | $26.21 | $26.01 | $26.03 | $22.38 | 1,852 |
| 2019-07-31 | $26.13 | $26.17 | $26.03 | $26.05 | $22.39 | 2,290 |
| 2019-07-30 | $26.05 | $26.22 | $26.05 | $26.12 | $22.45 | 5,138 |
| 2019-07-29 | $26.70 | $26.70 | $26.47 | $26.53 | $22.81 | 2,620 |
| 2019-07-26 | $26.50 | $26.50 | $26.44 | $26.47 | $22.76 | 3,924 |
| 2019-07-25 | $26.48 | $26.48 | $26.28 | $26.40 | $22.69 | 4,698 |
| 2019-07-24 | $26.53 | $26.53 | $26.48 | $26.48 | $22.76 | 7,255 |
| 2019-07-23 | $26.46 | $26.48 | $26.46 | $26.48 | $22.76 | 519 |
| 2019-07-22 | $26.34 | $26.34 | $26.09 | $26.17 | $22.49 | 2,956 |
| 2019-07-19 | $26.39 | $26.39 | $26.14 | $26.31 | $22.62 | 2,018 |
| 2019-07-18 | $26.13 | $26.32 | $26.13 | $26.30 | $22.61 | 5,749 |
| 2019-07-17 | $26.51 | $26.51 | $26.30 | $26.33 | $22.63 | 2,164 |
| 2019-07-16 | $26.53 | $26.53 | $26.51 | $26.51 | $22.79 | 837 |
| 2019-07-15 | $26.66 | $26.66 | $26.28 | $26.47 | $22.75 | 6,619 |
| 2019-07-12 | $26.65 | $26.65 | $26.59 | $26.60 | $22.86 | 7,784 |
| 2019-07-11 | $26.63 | $26.68 | $26.39 | $26.62 | $22.88 | 1,764 |
| 2019-07-10 | $26.54 | $26.60 | $26.50 | $26.55 | $22.82 | 9,376 |
| 2019-07-09 | $26.51 | $26.51 | $26.45 | $26.45 | $22.74 | 13,220 |
| 2019-07-08 | $26.57 | $26.58 | $26.44 | $26.56 | $22.83 | 4,573 |
| 2019-07-05 | $26.55 | $26.66 | $26.51 | $26.57 | $22.84 | 9,178 |
| 2019-07-03 | $26.74 | $26.74 | $26.61 | $26.62 | $22.88 | 2,165 |
| 2019-07-02 | $26.56 | $26.60 | $26.55 | $26.59 | $22.86 | 4,947 |
| 2019-07-01 | $26.47 | $26.48 | $26.40 | $26.48 | $22.76 | 958 |
| 2019-06-28 | $26.44 | $26.44 | $26.22 | $26.29 | $22.60 | 2,103 |
| 2019-06-27 | $26.34 | $26.34 | $26.07 | $26.20 | $22.52 | 3,807 |
| 2019-06-26 | $26.26 | $26.31 | $26.10 | $26.10 | $22.44 | 5,569 |
| 2019-06-25 | $26.28 | $26.29 | $26.24 | $26.24 | $22.56 | 4,076 |
| 2019-06-24 | $26.39 | $26.39 | $26.25 | $26.26 | $22.57 | 7,038 |
| 2019-06-21 | $26.34 | $26.38 | $26.34 | $26.36 | $22.66 | 2,981 |
| 2019-06-20 | $26.34 | $26.37 | $26.32 | $26.37 | $22.67 | 728 |
| 2019-06-19 | $26.28 | $26.41 | $26.26 | $26.35 | $22.65 | 3,019 |
| 2019-06-18 | $26.07 | $26.31 | $26.07 | $26.29 | $22.60 | 2,855 |
| 2019-06-17 | $25.94 | $26.07 | $25.94 | $26.03 | $22.38 | 4,030 |
| 2019-06-14 | $26.06 | $26.07 | $25.98 | $26.03 | $22.37 | 4,061 |
| 2019-06-13 | $26.09 | $26.09 | $25.96 | $26.06 | $22.40 | 864 |
| 2019-06-12 | $26.15 | $26.15 | $25.89 | $26.08 | $22.42 | 4,372 |
| 2019-06-11 | $26.19 | $26.19 | $26.02 | $26.10 | $22.44 | 9,170 |
| 2019-06-10 | $25.97 | $26.00 | $25.94 | $25.96 | $22.31 | 985 |
| 2019-06-07 | $25.89 | $25.92 | $25.88 | $25.90 | $22.26 | 1,702 |
| 2019-06-06 | $25.68 | $25.81 | $25.64 | $25.77 | $22.15 | 4,609 |
| 2019-06-05 | $25.90 | $25.90 | $25.75 | $25.79 | $21.90 | 3,341 |
| 2019-06-04 | $25.66 | $25.82 | $25.66 | $25.76 | $21.88 | 3,714 |
| 2019-06-03 | $25.51 | $25.51 | $25.37 | $25.38 | $21.56 | 11,434 |
| 2019-05-31 | $25.55 | $25.55 | $25.41 | $25.45 | $21.62 | 2,629 |
| 2019-05-30 | $25.60 | $25.60 | $25.53 | $25.56 | $21.70 | 3,539 |
| 2019-05-29 | $25.69 | $25.70 | $25.53 | $25.60 | $21.74 | 5,065 |
| 2019-05-28 | $25.91 | $25.91 | $25.72 | $25.72 | $21.84 | 1,106 |
| 2019-05-24 | $26.09 | $26.09 | $25.81 | $25.81 | $21.92 | 1,331 |
| 2019-05-23 | $25.98 | $25.98 | $25.65 | $25.70 | $21.83 | 2,267 |
| 2019-05-22 | $26.15 | $26.15 | $26.04 | $26.11 | $22.18 | 4,367 |
| 2019-05-21 | $26.19 | $26.19 | $26.10 | $26.13 | $22.19 | 2,200 |
| 2019-05-20 | $25.86 | $25.87 | $25.86 | $25.86 | $21.96 | 1,577 |
| 2019-05-17 | $25.89 | $25.89 | $25.76 | $25.76 | $21.88 | 4,482 |
| 2019-05-16 | $25.94 | $26.08 | $25.94 | $26.04 | $22.12 | 683 |
| 2019-05-15 | $25.78 | $25.91 | $25.78 | $25.91 | $22.01 | 882 |
| 2019-05-14 | $25.60 | $25.88 | $25.60 | $25.76 | $21.87 | 9,964 |
| 2019-05-13 | $25.79 | $25.79 | $25.56 | $25.58 | $21.73 | 4,723 |
| 2019-05-10 | $25.86 | $25.94 | $25.86 | $25.94 | $22.03 | 607 |
| 2019-05-09 | $25.97 | $25.97 | $25.92 | $25.92 | $22.01 | 1,741 |
| 2019-05-08 | $26.02 | $26.02 | $25.95 | $25.95 | $22.04 | 4,265 |
| 2019-05-07 | $26.31 | $26.31 | $25.95 | $26.01 | $22.09 | 4,097 |
| 2019-05-06 | $26.24 | $26.36 | $26.24 | $26.35 | $22.38 | 1,769 |
| 2019-05-03 | $26.39 | $26.45 | $26.39 | $26.44 | $22.45 | 332 |
| 2019-05-02 | $26.42 | $26.43 | $26.41 | $26.42 | $22.44 | 4,111 |
| 2019-05-01 | $26.58 | $26.58 | $26.49 | $26.51 | $22.52 | 3,023 |
| 2019-04-30 | $26.70 | $26.70 | $26.53 | $26.60 | $22.59 | 2,021 |
| 2019-04-29 | $26.56 | $26.60 | $26.55 | $26.60 | $22.59 | 865 |
| 2019-04-26 | $26.57 | $26.63 | $26.55 | $26.63 | $22.61 | 3,461 |
| 2019-04-25 | $26.47 | $26.59 | $26.47 | $26.58 | $22.58 | 4,009 |
| 2019-04-24 | $26.58 | $26.58 | $26.44 | $26.51 | $22.51 | 2,510 |
| 2019-04-23 | $26.63 | $26.63 | $26.60 | $26.61 | $22.60 | 2,416 |
| 2019-04-22 | $26.64 | $26.73 | $26.64 | $26.68 | $22.66 | 3,847 |
| 2019-04-18 | $26.59 | $26.71 | $26.54 | $26.54 | $22.54 | 16,787 |
| 2019-04-17 | $26.61 | $26.61 | $26.57 | $26.61 | $22.60 | 1,469 |
| 2019-04-16 | $26.42 | $26.50 | $26.42 | $26.50 | $22.51 | 2,634 |
| 2019-04-15 | $26.47 | $26.47 | $26.44 | $26.44 | $22.46 | 1,539 |
| 2019-04-12 | $26.32 | $26.44 | $26.28 | $26.38 | $22.40 | 3,604 |
| 2019-04-11 | $26.21 | $26.29 | $26.20 | $26.21 | $22.26 | 1,681 |
| 2019-04-10 | $26.07 | $26.24 | $26.07 | $26.13 | $22.19 | 7,879 |
| 2019-04-09 | $26.06 | $26.16 | $26.00 | $26.12 | $22.18 | 36,949 |
| 2019-04-08 | $26.28 | $26.28 | $26.26 | $26.26 | $22.30 | 2,099 |
| 2019-04-05 | $26.28 | $26.32 | $26.27 | $26.31 | $22.34 | 8,392 |
| 2019-04-04 | $26.30 | $26.37 | $26.27 | $26.35 | $22.38 | 4,859 |
| 2019-04-03 | $26.33 | $26.33 | $26.26 | $26.29 | $22.33 | 1,456 |
| 2019-04-02 | $26.19 | $26.19 | $26.07 | $26.08 | $22.15 | 51,010 |
| 2019-04-01 | $26.08 | $26.10 | $26.03 | $26.06 | $22.13 | 1,665 |
| 2019-03-29 | $25.86 | $25.89 | $25.86 | $25.89 | $21.99 | 300 |
| 2019-03-28 | $25.90 | $25.92 | $25.79 | $25.91 | $22.01 | 2,263 |
| 2019-03-27 | $25.97 | $25.97 | $25.93 | $25.96 | $22.05 | 2,511 |
| 2019-03-26 | $25.94 | $26.01 | $25.93 | $25.93 | $22.02 | 819 |
| 2019-03-25 | $25.80 | $25.82 | $25.72 | $25.82 | $21.93 | 3,767 |
| 2019-03-22 | $25.99 | $25.99 | $25.82 | $25.90 | $22.00 | 4,741 |
| 2019-03-21 | $26.25 | $26.25 | $26.11 | $26.19 | $22.24 | 2,828 |
| 2019-03-20 | $26.27 | $26.34 | $26.22 | $26.28 | $22.32 | 10,316 |
| 2019-03-19 | $26.45 | $26.45 | $26.26 | $26.26 | $22.31 | 2,691 |
| 2019-03-18 | $25.98 | $26.25 | $25.98 | $26.23 | $22.28 | 3,723 |
| 2019-03-15 | $25.88 | $26.17 | $25.88 | $26.11 | $22.18 | 3,832 |
| 2019-03-14 | $25.75 | $25.96 | $25.75 | $25.96 | $22.05 | 2,052 |
| 2019-03-13 | $25.83 | $25.86 | $25.81 | $25.85 | $21.96 | 3,357 |
| 2019-03-12 | $25.71 | $25.81 | $25.70 | $25.75 | $21.87 | 5,176 |
| 2019-03-11 | $25.55 | $25.82 | $25.55 | $25.79 | $21.91 | 1,199 |
| 2019-03-08 | $25.63 | $25.65 | $25.61 | $25.64 | $21.78 | 1,072 |
| 2019-03-07 | $25.79 | $25.83 | $25.74 | $25.75 | $21.87 | 2,961 |
| 2019-03-06 | $26.14 | $26.14 | $26.03 | $26.06 | $21.85 | 2,626 |
| 2019-03-05 | $26.06 | $26.10 | $26.01 | $26.06 | $21.85 | 2,035 |
| 2019-03-04 | $26.11 | $26.12 | $25.89 | $25.93 | $21.74 | 6,985 |
| 2019-03-01 | $26.12 | $26.12 | $26.00 | $26.07 | $21.86 | 1,940 |
| 2019-02-28 | $26.01 | $26.01 | $25.87 | $25.91 | $21.73 | 1,950 |
| 2019-02-27 | $26.16 | $26.16 | $25.92 | $26.03 | $21.83 | 1,579 |
| 2019-02-26 | $25.92 | $26.09 | $25.92 | $26.04 | $21.84 | 4,170 |
| 2019-02-25 | $25.92 | $26.01 | $25.92 | $26.00 | $21.80 | 7,265 |
| 2019-02-22 | $25.88 | $26.03 | $25.83 | $25.87 | $21.69 | 1,618 |
| 2019-02-21 | $25.82 | $25.87 | $25.78 | $25.78 | $21.62 | 4,433 |
| 2019-02-20 | $26.21 | $26.21 | $25.86 | $25.86 | $21.69 | 10,072 |
| 2019-02-19 | $26.08 | $26.09 | $25.82 | $25.94 | $21.75 | 6,735 |
| 2019-02-15 | $25.82 | $25.88 | $25.76 | $25.82 | $21.65 | 4,389 |
| 2019-02-14 | $25.68 | $25.80 | $25.60 | $25.60 | $21.47 | 7,316 |
| 2019-02-13 | $25.84 | $25.91 | $25.76 | $25.76 | $21.60 | 2,746 |
| 2019-02-12 | $25.70 | $25.72 | $25.59 | $25.65 | $21.51 | 7,149 |
| 2019-02-11 | $25.60 | $25.60 | $25.60 | $25.60 | $21.47 | 667 |
| 2019-02-08 | $25.53 | $25.53 | $25.42 | $25.42 | $21.31 | 395 |
| 2019-02-07 | $25.92 | $25.92 | $25.50 | $25.57 | $21.44 | 5,437 |
| 2019-02-06 | $25.87 | $25.90 | $25.77 | $25.80 | $21.63 | 3,187 |
| 2019-02-05 | $25.84 | $25.94 | $25.84 | $25.90 | $21.71 | 1,165 |
| 2019-02-04 | $25.60 | $25.75 | $25.53 | $25.75 | $21.59 | 2,871 |
| 2019-02-01 | $25.76 | $25.76 | $25.53 | $25.65 | $21.51 | 2,127 |
| 2019-01-31 | $25.59 | $25.64 | $25.59 | $25.64 | $21.50 | 308 |
| 2019-01-30 | $25.65 | $25.83 | $25.65 | $25.78 | $21.61 | 550 |
| 2019-01-29 | $25.53 | $25.60 | $25.53 | $25.60 | $21.47 | 1,505 |
| 2019-01-28 | $25.46 | $25.46 | $25.46 | $25.46 | $21.35 | 23 |
| 2019-01-25 | $25.40 | $25.53 | $25.40 | $25.40 | $21.30 | 1,513 |
| 2019-01-24 | $25.34 | $25.45 | $25.34 | $25.41 | $21.31 | 889 |
| 2019-01-23 | $25.37 | $25.41 | $25.37 | $25.41 | $21.30 | 953 |
| 2019-01-22 | $25.57 | $25.57 | $25.16 | $25.22 | $21.15 | 6,451 |
| 2019-01-18 | $25.27 | $25.65 | $25.27 | $25.57 | $21.44 | 9,451 |
| 2019-01-17 | $25.00 | $25.14 | $25.00 | $25.08 | $21.03 | 3,206 |
| 2019-01-16 | $25.08 | $25.08 | $24.93 | $24.93 | $20.91 | 6,791 |
| 2019-01-15 | $24.75 | $25.02 | $24.75 | $25.02 | $20.98 | 14,113 |
| 2019-01-14 | $25.08 | $25.08 | $25.02 | $25.05 | $21.00 | 3,000 |
| 2019-01-11 | $25.08 | $25.08 | $25.00 | $25.00 | $20.96 | 2,954 |
| 2019-01-10 | $24.96 | $24.96 | $24.96 | $24.96 | $20.93 | 1 |
| 2019-01-09 | $24.94 | $24.97 | $24.93 | $24.96 | $20.93 | 435 |
| 2019-01-08 | $24.78 | $24.79 | $24.77 | $24.78 | $20.78 | 919 |
| 2019-01-07 | $24.66 | $24.69 | $24.66 | $24.69 | $20.70 | 282 |
| 2019-01-04 | $24.64 | $24.71 | $24.60 | $24.71 | $20.72 | 1,590 |
| 2019-01-03 | $24.31 | $24.31 | $24.31 | $24.31 | $20.38 | 49 |
| 2019-01-02 | $23.81 | $24.20 | $23.81 | $24.20 | $20.29 | 5,164 |
| 2018-12-31 | $23.64 | $24.24 | $23.64 | $24.14 | $20.24 | 11,694 |
| 2018-12-28 | $23.93 | $24.46 | $23.93 | $24.23 | $20.32 | 6,940 |
| 2018-12-27 | $23.56 | $24.09 | $23.56 | $24.09 | $20.20 | 8,776 |
| 2018-12-26 | $23.42 | $24.73 | $23.42 | $24.04 | $20.16 | 5,995 |
| 2018-12-24 | $25.53 | $25.60 | $25.26 | $25.33 | $20.02 | 4,312 |
| 2018-12-21 | $25.43 | $25.65 | $25.43 | $25.65 | $20.27 | 750 |
| 2018-12-20 | $26.04 | $26.04 | $25.80 | $25.94 | $20.50 | 4,384 |
| 2018-12-19 | $26.18 | $26.25 | $26.15 | $26.17 | $20.69 | 4,202 |
| 2018-12-18 | $26.14 | $26.16 | $26.00 | $26.14 | $20.66 | 2,454 |
| 2018-12-17 | $26.41 | $26.44 | $26.10 | $26.27 | $20.76 | 2,449 |
| 2018-12-14 | $26.37 | $26.55 | $26.24 | $26.51 | $20.95 | 7,626 |
| 2018-12-13 | $26.63 | $26.73 | $26.33 | $26.57 | $20.99 | 10,356 |
| 2018-12-12 | $26.65 | $26.68 | $26.61 | $26.61 | $21.03 | 5,772 |
| 2018-12-11 | $26.43 | $26.43 | $26.08 | $26.35 | $20.82 | 2,843 |
| 2018-12-10 | $26.00 | $26.12 | $25.47 | $26.11 | $20.64 | 5,096 |
| 2018-12-07 | $26.38 | $26.38 | $26.03 | $26.05 | $20.59 | 2,942 |
| 2018-12-06 | $26.08 | $27.16 | $25.97 | $26.51 | $20.95 | 31,826 |
| 2018-12-04 | $26.25 | $26.25 | $26.13 | $26.13 | $20.65 | 1,687 |
| 2018-12-03 | $26.47 | $26.62 | $26.47 | $26.56 | $20.99 | 1,892 |
| 2018-11-30 | $26.40 | $26.43 | $26.35 | $26.43 | $20.89 | 2,481 |
| 2018-11-29 | $26.49 | $26.49 | $26.49 | $26.49 | $20.93 | 747 |
| 2018-11-28 | $26.48 | $26.61 | $26.48 | $26.61 | $21.03 | 1,375 |
| 2018-11-27 | $26.52 | $26.60 | $26.45 | $26.51 | $20.95 | 1,681 |
| 2018-11-26 | $26.45 | $26.53 | $26.45 | $26.53 | $20.97 | 850 |
| 2018-11-23 | $26.23 | $26.41 | $26.13 | $26.28 | $20.77 | 5,695 |
| 2018-11-21 | $26.19 | $26.21 | $26.19 | $26.21 | $20.71 | 37,380 |
| 2018-11-20 | $25.97 | $25.97 | $25.97 | $25.97 | $20.52 | 325 |
| 2018-11-19 | $26.36 | $26.42 | $26.28 | $26.28 | $20.77 | 1,768 |
| 2018-11-16 | $26.25 | $26.44 | $26.25 | $26.32 | $20.80 | 1,644 |
| 2018-11-15 | $26.35 | $26.35 | $26.34 | $26.34 | $20.82 | 1,313 |
| 2018-11-14 | $26.61 | $26.61 | $26.56 | $26.61 | $21.03 | 2,038 |
| 2018-11-13 | $26.48 | $26.48 | $26.48 | $26.48 | $20.93 | 100 |
| 2018-11-12 | $26.61 | $26.61 | $26.60 | $26.60 | $21.02 | 1,000 |
| 2018-11-09 | $26.60 | $26.65 | $26.60 | $26.64 | $21.06 | 2,311 |
| 2018-11-08 | $26.59 | $26.59 | $26.59 | $26.59 | $21.01 | 1 |
| 2018-11-07 | $26.53 | $26.73 | $26.53 | $26.59 | $21.01 | 8,781 |
| 2018-11-06 | $26.41 | $26.45 | $26.41 | $26.41 | $20.87 | 1,003 |
| 2018-11-05 | $26.35 | $26.39 | $26.33 | $26.38 | $20.85 | 2,734 |
| 2018-11-02 | $26.36 | $26.36 | $26.32 | $26.32 | $20.80 | 259 |
| 2018-11-01 | $26.25 | $26.31 | $26.25 | $26.31 | $20.79 | 1,059 |
| 2018-10-31 | $26.31 | $26.32 | $26.31 | $26.32 | $20.80 | 545 |
| 2018-10-30 | $26.16 | $26.25 | $26.16 | $26.25 | $20.75 | 1,979 |
| 2018-10-29 | $25.95 | $25.95 | $25.95 | $25.95 | $20.51 | 0 |
| 2018-10-26 | $26.08 | $26.08 | $25.69 | $25.95 | $20.51 | 5,960 |
| 2018-10-25 | $26.05 | $26.18 | $26.05 | $26.06 | $20.60 | 2,715 |
| 2018-10-24 | $26.07 | $26.11 | $25.94 | $25.94 | $20.50 | 4,216 |
| 2018-10-23 | $26.05 | $26.05 | $26.05 | $26.05 | $20.59 | 0 |
| 2018-10-22 | $26.10 | $26.11 | $26.05 | $26.05 | $20.59 | 5,000 |
| 2018-10-19 | $26.25 | $26.25 | $26.17 | $26.21 | $20.72 | 4,513 |
| 2018-10-18 | $26.21 | $26.24 | $26.15 | $26.15 | $20.67 | 2,550 |
| 2018-10-17 | $26.26 | $26.26 | $26.23 | $26.23 | $20.73 | 280 |
| 2018-10-16 | $26.20 | $26.20 | $26.20 | $26.20 | $20.71 | 0 |
| 2018-10-15 | $26.20 | $26.20 | $26.20 | $26.20 | $20.71 | 4 |
| 2018-10-12 | $26.20 | $26.20 | $26.20 | $26.20 | $20.71 | 676 |
| 2018-10-11 | $26.22 | $26.22 | $25.99 | $25.99 | $20.54 | 2,100 |
| 2018-10-10 | $26.69 | $26.69 | $26.60 | $26.60 | $21.02 | 719 |
| 2018-10-09 | $26.71 | $26.71 | $26.64 | $26.66 | $21.07 | 1,848 |
| 2018-10-08 | $26.63 | $26.71 | $26.63 | $26.68 | $21.08 | 1,413 |
| 2018-10-05 | $26.75 | $26.75 | $26.75 | $26.75 | $21.14 | 318 |
| 2018-10-04 | $26.79 | $26.80 | $26.78 | $26.78 | $21.16 | 2,820 |
| 2018-10-03 | $27.11 | $27.12 | $26.96 | $26.96 | $21.31 | 2,469 |
| 2018-10-02 | $27.10 | $27.19 | $27.08 | $27.11 | $21.43 | 2,730 |
| 2018-10-01 | $27.37 | $27.37 | $27.08 | $27.11 | $21.43 | 2,012 |
| 2018-09-28 | $27.25 | $27.25 | $27.21 | $27.21 | $21.51 | 1,489 |
| 2018-09-27 | $27.24 | $27.31 | $27.18 | $27.31 | $21.58 | 2,439 |
| 2018-09-26 | $27.15 | $27.15 | $27.11 | $27.11 | $21.43 | 881 |
| 2018-09-25 | $27.13 | $27.15 | $26.97 | $26.97 | $21.31 | 3,253 |
| 2018-09-24 | $27.28 | $27.32 | $27.22 | $27.28 | $21.33 | 6,564 |
| 2018-09-21 | $27.50 | $27.60 | $27.50 | $27.56 | $21.55 | 5,110 |
| 2018-09-20 | $27.39 | $27.58 | $27.32 | $27.35 | $21.38 | 3,341 |
| 2018-09-19 | $27.38 | $27.38 | $27.38 | $27.38 | $21.40 | 215 |
| 2018-09-18 | $27.36 | $27.36 | $27.34 | $27.34 | $21.37 | 325 |
| 2018-09-17 | $27.41 | $27.41 | $27.41 | $27.41 | $21.42 | 101 |
| 2018-09-14 | $27.17 | $27.17 | $27.14 | $27.16 | $21.23 | 2,256 |
| 2018-09-13 | $27.05 | $27.09 | $27.04 | $27.04 | $21.14 | 600 |
| 2018-09-12 | $26.93 | $27.11 | $26.93 | $27.10 | $21.18 | 2,483 |
| 2018-09-11 | $27.01 | $27.16 | $27.00 | $27.15 | $21.22 | 2,247 |
| 2018-09-10 | $27.27 | $27.27 | $27.03 | $27.11 | $21.19 | 2,597 |
| 2018-09-07 | $26.81 | $26.91 | $26.81 | $26.91 | $21.03 | 378 |
| 2018-09-06 | $27.24 | $27.27 | $27.16 | $27.20 | $21.26 | 6,311 |
| 2018-09-05 | $27.18 | $27.18 | $27.10 | $27.10 | $21.18 | 4,554 |
| 2018-09-04 | $27.18 | $27.28 | $27.13 | $27.28 | $21.33 | 5,307 |
| 2018-08-31 | $27.30 | $27.30 | $27.16 | $27.18 | $21.25 | 4,364 |
| 2018-08-30 | $27.44 | $27.52 | $27.44 | $27.50 | $21.50 | 480 |
| 2018-08-29 | $27.70 | $27.70 | $27.53 | $27.69 | $21.65 | 1,729 |
| 2018-08-28 | $27.67 | $27.67 | $27.52 | $27.52 | $21.51 | 1,749 |
| 2018-08-27 | $27.47 | $27.47 | $27.47 | $27.47 | $21.47 | 378 |
| 2018-08-24 | $27.27 | $27.27 | $27.20 | $27.21 | $21.27 | 8,501 |
| 2018-08-23 | $27.33 | $27.37 | $27.33 | $27.37 | $21.40 | 2,115 |
| 2018-08-22 | $27.38 | $27.38 | $27.38 | $27.38 | $21.40 | 18 |
| 2018-08-21 | $27.38 | $27.46 | $27.26 | $27.38 | $21.40 | 2,242 |
| 2018-08-20 | $27.39 | $27.39 | $27.37 | $27.37 | $21.39 | 1,502 |
| 2018-08-17 | $27.36 | $27.40 | $27.35 | $27.40 | $21.42 | 1,024 |
| 2018-08-16 | $27.30 | $27.30 | $27.30 | $27.30 | $21.34 | 150 |
| 2018-08-15 | $27.28 | $27.28 | $27.28 | $27.28 | $21.32 | 100 |
| 2018-08-14 | $27.28 | $27.28 | $27.28 | $27.28 | $21.32 | 460 |
| 2018-08-13 | $27.30 | $27.30 | $27.27 | $27.27 | $21.32 | 554 |
| 2018-08-10 | $27.51 | $27.55 | $27.51 | $27.55 | $21.54 | 700 |
| 2018-08-09 | $27.70 | $27.70 | $27.58 | $27.58 | $21.56 | 1,518 |
| 2018-08-08 | $27.71 | $27.72 | $27.71 | $27.72 | $21.67 | 1,300 |
| 2018-08-07 | $27.59 | $27.59 | $27.53 | $27.59 | $21.57 | 478 |
| 2018-08-06 | $27.41 | $27.46 | $27.40 | $27.40 | $21.42 | 1,309 |
| 2018-08-03 | $27.38 | $27.45 | $27.36 | $27.44 | $21.45 | 4,100 |
| 2018-08-02 | $27.32 | $27.32 | $27.32 | $27.32 | $21.36 | 179 |
| 2018-08-01 | $27.59 | $27.59 | $27.35 | $27.35 | $21.38 | 2,173 |
| 2018-07-31 | $27.59 | $27.59 | $27.46 | $27.46 | $21.47 | 571 |
| 2018-07-30 | $27.57 | $27.57 | $27.57 | $27.57 | $21.55 | 312 |
| 2018-07-27 | $27.51 | $27.51 | $27.51 | $27.51 | $21.51 | 213 |
| 2018-07-26 | $27.28 | $27.32 | $27.25 | $27.25 | $21.30 | 679 |
| 2018-07-25 | $27.15 | $27.15 | $27.15 | $27.15 | $21.22 | 384 |
| 2018-07-24 | $27.10 | $27.35 | $27.10 | $27.35 | $21.38 | 5,105 |
| 2018-07-23 | $27.10 | $27.10 | $27.10 | $27.10 | $21.19 | 0 |
| 2018-07-20 | $27.10 | $27.10 | $27.10 | $27.10 | $21.19 | 210 |
| 2018-07-19 | $27.11 | $27.11 | $27.10 | $27.10 | $21.19 | 1,061 |
| 2018-07-18 | $27.10 | $27.11 | $27.10 | $27.11 | $21.20 | 2,420 |
| 2018-07-17 | $27.10 | $27.10 | $27.10 | $27.10 | $21.19 | 53 |
| 2018-07-16 | $27.10 | $27.10 | $27.10 | $27.10 | $21.19 | 770 |
| 2018-07-13 | $27.10 | $27.10 | $27.10 | $27.10 | $21.19 | 928 |
| 2018-07-12 | $27.17 | $27.17 | $27.10 | $27.12 | $21.20 | 1,281 |
| 2018-07-11 | $26.85 | $26.85 | $26.73 | $26.75 | $20.91 | 6,832 |
| 2018-07-10 | $27.11 | $27.13 | $27.11 | $27.13 | $21.21 | 742 |
| 2018-07-09 | $27.13 | $27.13 | $27.08 | $27.08 | $21.17 | 1,326 |
| 2018-07-06 | $27.01 | $27.01 | $27.01 | $27.01 | $21.12 | 100 |
| 2018-07-05 | $27.01 | $27.01 | $27.01 | $27.01 | $21.12 | 166 |
| 2018-07-03 | $26.63 | $26.63 | $26.57 | $26.60 | $20.79 | 2,154 |
| 2018-07-02 | $26.53 | $26.53 | $26.30 | $26.30 | $20.56 | 800 |
| 2018-06-29 | $26.63 | $26.64 | $26.53 | $26.53 | $20.74 | 16,984 |
| 2018-06-28 | $26.56 | $26.74 | $26.56 | $26.74 | $20.90 | 6,094 |
| 2018-06-27 | $26.62 | $26.62 | $26.50 | $26.50 | $20.72 | 1,902 |
| 2018-06-26 | $26.71 | $26.71 | $26.55 | $26.59 | $20.79 | 1,305 |
| 2018-06-25 | $26.81 | $26.92 | $26.81 | $26.89 | $20.65 | 1,928 |
| 2018-06-22 | $27.25 | $27.25 | $27.17 | $27.17 | $20.87 | 1,326 |
| 2018-06-21 | $27.21 | $27.21 | $26.94 | $26.94 | $20.69 | 884 |
| 2018-06-20 | $27.42 | $27.42 | $27.26 | $27.26 | $20.94 | 616 |
| 2018-06-19 | $27.09 | $27.20 | $27.09 | $27.14 | $20.84 | 1,210 |
| 2018-06-18 | $27.22 | $27.22 | $27.13 | $27.21 | $20.90 | 2,747 |
| 2018-06-15 | $27.47 | $27.47 | $27.47 | $27.47 | $21.10 | 527 |
| 2018-06-14 | $27.43 | $27.48 | $27.42 | $27.42 | $21.06 | 4,887 |
| 2018-06-13 | $27.28 | $27.28 | $27.25 | $27.25 | $20.93 | 1,128 |
| 2018-06-12 | $27.27 | $27.29 | $27.27 | $27.29 | $20.96 | 863 |
| 2018-06-11 | $27.27 | $27.31 | $27.27 | $27.31 | $20.98 | 1,192 |
| 2018-06-08 | $27.13 | $27.14 | $27.13 | $27.14 | $20.84 | 2,151 |
| 2018-06-07 | $27.22 | $27.22 | $27.10 | $27.15 | $20.85 | 532 |
| 2018-06-06 | $27.11 | $27.11 | $27.11 | $27.11 | $20.82 | 590 |
| 2018-06-05 | $27.00 | $27.00 | $27.00 | $27.00 | $20.74 | 0 |
| 2018-06-04 | $27.00 | $27.00 | $27.00 | $27.00 | $20.74 | 0 |
| 2018-06-01 | $27.00 | $27.00 | $27.00 | $27.00 | $20.74 | 104 |
| 2018-05-31 | $26.81 | $26.81 | $26.81 | $26.81 | $20.59 | 570 |
| 2018-05-30 | $26.97 | $27.10 | $26.97 | $27.10 | $20.81 | 585 |
| 2018-05-29 | $27.11 | $27.11 | $26.87 | $26.91 | $20.67 | 1,220 |
| 2018-05-25 | $27.32 | $27.35 | $27.19 | $27.35 | $21.00 | 10,358 |
| 2018-05-24 | $27.26 | $27.29 | $27.17 | $27.17 | $20.86 | 2,955 |
| 2018-05-23 | $27.48 | $27.50 | $27.43 | $27.43 | $21.06 | 990 |
| 2018-05-22 | $27.79 | $27.79 | $27.61 | $27.61 | $21.21 | 3,405 |
| 2018-05-21 | $27.72 | $27.73 | $27.71 | $27.71 | $21.28 | 4,050 |
| 2018-05-18 | $27.75 | $27.79 | $27.64 | $27.64 | $21.23 | 7,045 |
| 2018-05-17 | $27.55 | $27.64 | $27.55 | $27.64 | $21.23 | 606 |
| 2018-05-16 | $27.71 | $27.71 | $27.71 | $27.71 | $21.28 | 0 |
| 2018-05-15 | $27.69 | $27.74 | $27.69 | $27.71 | $21.28 | 1,326 |
| 2018-05-14 | $27.55 | $27.57 | $27.55 | $27.55 | $21.16 | 903 |
| 2018-05-11 | $27.71 | $27.71 | $27.62 | $27.64 | $21.23 | 2,255 |
| 2018-05-10 | $27.69 | $27.69 | $27.69 | $27.69 | $21.27 | 1,190 |
| 2018-05-09 | $27.75 | $27.80 | $27.72 | $27.77 | $21.33 | 9,297 |
| 2018-05-08 | $27.71 | $27.72 | $27.61 | $27.68 | $21.26 | 3,707 |
| 2018-05-07 | $27.61 | $27.70 | $27.59 | $27.69 | $21.27 | 2,691 |
| 2018-05-04 | $27.72 | $27.72 | $27.65 | $27.65 | $21.23 | 451 |
| 2018-05-03 | $27.63 | $27.63 | $27.63 | $27.63 | $21.22 | 201 |
| 2018-05-02 | $27.64 | $27.64 | $27.64 | $27.64 | $21.22 | 354 |
| 2018-05-01 | $27.64 | $27.64 | $27.43 | $27.60 | $21.20 | 14,685 |
| 2018-04-30 | $27.76 | $27.78 | $27.24 | $27.24 | $20.92 | 866 |
| 2018-04-27 | $27.67 | $27.80 | $27.67 | $27.80 | $21.35 | 642 |
| 2018-04-26 | $27.40 | $27.57 | $27.15 | $27.15 | $20.85 | 7,352 |
| 2018-04-25 | $27.40 | $27.40 | $27.36 | $27.36 | $21.01 | 873 |
| 2018-04-24 | $27.26 | $27.26 | $26.79 | $26.79 | $20.58 | 1,888 |
| 2018-04-23 | $27.35 | $27.36 | $27.35 | $27.36 | $21.01 | 451 |
| 2018-04-20 | $27.22 | $27.22 | $27.13 | $27.17 | $20.87 | 2,619 |
| 2018-04-19 | $27.05 | $27.06 | $27.05 | $27.06 | $20.78 | 549 |
| 2018-04-18 | $27.14 | $27.14 | $27.09 | $27.09 | $20.81 | 11,020 |
| 2018-04-17 | $26.96 | $27.00 | $26.96 | $27.00 | $20.74 | 3,953 |
| 2018-04-16 | $26.89 | $26.89 | $26.89 | $26.89 | $20.65 | 17 |
| 2018-04-13 | $26.89 | $26.89 | $26.89 | $26.89 | $20.65 | 108 |
| 2018-04-12 | $26.92 | $26.92 | $26.91 | $26.91 | $20.67 | 1,128 |
| 2018-04-11 | $26.87 | $26.90 | $26.87 | $26.87 | $20.63 | 1,751 |
| 2018-04-10 | $26.90 | $26.90 | $26.87 | $26.90 | $20.66 | 771 |
| 2018-04-09 | $26.84 | $26.84 | $26.84 | $26.84 | $20.61 | 0 |
| 2018-04-06 | $27.05 | $27.05 | $26.83 | $26.84 | $20.61 | 11,587 |
| 2018-04-05 | $26.80 | $26.87 | $26.80 | $26.87 | $20.64 | 298 |
| 2018-04-04 | $26.73 | $26.73 | $26.73 | $26.73 | $20.53 | 250 |
| 2018-04-03 | $26.56 | $26.57 | $26.52 | $26.52 | $20.37 | 1,984 |
| 2018-04-02 | $26.48 | $26.72 | $26.48 | $26.72 | $20.52 | 1,387 |
| 2018-03-29 | $26.81 | $26.85 | $26.81 | $26.85 | $20.62 | 890 |
| 2018-03-28 | $26.29 | $26.62 | $26.29 | $26.50 | $20.35 | 3,734 |
| 2018-03-27 | $26.21 | $26.21 | $26.06 | $26.06 | $20.01 | 1,301 |
| 2018-03-26 | $25.99 | $25.99 | $25.85 | $25.95 | $19.93 | 8,044 |
| 2018-03-23 | $26.57 | $26.57 | $26.09 | $26.11 | $19.80 | 15,543 |
| 2018-03-22 | $26.27 | $26.41 | $26.27 | $26.30 | $19.94 | 11,222 |
| 2018-03-21 | $26.80 | $26.89 | $26.76 | $26.80 | $20.32 | 2,789 |
| 2018-03-20 | $26.78 | $26.80 | $26.77 | $26.78 | $20.31 | 8,772 |
| 2018-03-19 | $26.84 | $26.84 | $26.84 | $26.84 | $20.35 | 306 |
| 2018-03-16 | $27.27 | $27.27 | $27.27 | $27.27 | $20.68 | 12 |
| 2018-03-15 | $27.01 | $27.01 | $26.99 | $27.00 | $20.47 | 1,400 |
| 2018-03-14 | $27.01 | $27.04 | $27.01 | $27.04 | $20.51 | 929 |
| 2018-03-13 | $27.09 | $27.09 | $26.91 | $26.91 | $20.40 | 620 |
| 2018-03-12 | $27.22 | $27.27 | $27.16 | $27.16 | $20.59 | 4,243 |
| 2018-03-09 | $27.07 | $27.08 | $27.07 | $27.08 | $20.53 | 302 |
| 2018-03-08 | $27.05 | $27.13 | $27.05 | $27.13 | $20.57 | 2,018 |
| 2018-03-07 | $26.75 | $26.96 | $26.75 | $26.96 | $20.44 | 9,043 |
| 2018-03-06 | $27.02 | $27.02 | $26.82 | $26.92 | $20.41 | 20,415 |
| 2018-03-05 | $26.60 | $26.71 | $26.60 | $26.71 | $20.25 | 6,910 |
| 2018-03-02 | $26.43 | $26.58 | $26.36 | $26.53 | $20.12 | 2,866 |
| 2018-03-01 | $26.67 | $26.70 | $26.59 | $26.64 | $20.20 | 4,082 |
| 2018-02-28 | $27.13 | $27.13 | $27.08 | $27.08 | $20.53 | 952 |
| 2018-02-27 | $27.16 | $27.17 | $27.16 | $27.17 | $20.60 | 229 |
| 2018-02-26 | $27.28 | $27.29 | $27.28 | $27.29 | $20.69 | 200 |
| 2018-02-23 | $27.10 | $27.23 | $27.00 | $27.16 | $20.59 | 165,247 |
| 2018-02-22 | $26.84 | $26.99 | $26.84 | $26.97 | $20.45 | 3,780 |
| 2018-02-21 | $26.83 | $26.83 | $26.83 | $26.83 | $20.34 | 89 |
| 2018-02-20 | $26.79 | $26.83 | $26.79 | $26.83 | $20.34 | 581 |
| 2018-02-16 | $26.87 | $26.92 | $26.87 | $26.92 | $20.41 | 918 |
| 2018-02-15 | $26.66 | $26.67 | $26.60 | $26.66 | $20.21 | 2,734 |
| 2018-02-14 | $26.71 | $26.80 | $26.66 | $26.80 | $20.32 | 2,075 |
| 2018-02-13 | $26.54 | $26.55 | $26.45 | $26.47 | $20.07 | 2,797 |
| 2018-02-12 | $26.81 | $26.81 | $26.67 | $26.67 | $20.22 | 538 |
| 2018-02-09 | $26.57 | $26.58 | $26.28 | $26.44 | $20.05 | 7,323 |
| 2018-02-08 | $27.08 | $27.08 | $26.54 | $26.54 | $20.12 | 2,600 |
| 2018-02-07 | $26.96 | $27.05 | $26.91 | $26.95 | $20.43 | 3,167 |
| 2018-02-06 | $26.57 | $27.15 | $26.51 | $26.99 | $20.46 | 12,941 |
| 2018-02-05 | $27.42 | $27.57 | $26.83 | $26.85 | $20.36 | 9,123 |
| 2018-02-02 | $27.85 | $27.85 | $27.56 | $27.56 | $20.90 | 7,138 |
| 2018-02-01 | $27.98 | $28.13 | $27.92 | $27.92 | $21.17 | 4,344 |
| 2018-01-31 | $28.03 | $28.03 | $27.95 | $28.00 | $21.23 | 21,112 |
| 2018-01-30 | $28.00 | $28.06 | $27.87 | $27.87 | $21.13 | 6,669 |
| 2018-01-29 | $28.14 | $28.26 | $28.14 | $28.22 | $21.40 | 7,748 |
| 2018-01-26 | $28.31 | $28.42 | $28.28 | $28.28 | $21.44 | 11,069 |
| 2018-01-25 | $28.35 | $28.43 | $28.28 | $28.31 | $21.47 | 18,001 |
| 2018-01-24 | $28.30 | $28.47 | $28.25 | $28.47 | $21.59 | 69,523 |
| 2018-01-23 | $28.43 | $28.52 | $28.41 | $28.50 | $21.61 | 61,744 |
| 2018-01-22 | $28.42 | $28.52 | $28.33 | $28.45 | $21.57 | 2,646 |
| 2018-01-19 | $28.60 | $28.60 | $28.37 | $28.37 | $21.51 | 12,748 |
| 2018-01-18 | $28.38 | $28.43 | $28.28 | $28.29 | $21.45 | 24,873 |
| 2018-01-17 | $28.43 | $28.48 | $28.25 | $28.25 | $21.42 | 76,571 |
| 2018-01-16 | $28.84 | $28.89 | $28.84 | $28.85 | $21.88 | 3,706 |
| 2018-01-12 | $28.30 | $28.51 | $28.30 | $28.40 | $21.53 | 5,229 |
| 2018-01-11 | $28.45 | $28.59 | $28.44 | $28.59 | $21.68 | 1,915 |
| 2018-01-10 | $28.52 | $28.61 | $28.44 | $28.55 | $21.65 | 7,572 |
| 2018-01-09 | $28.85 | $28.95 | $28.85 | $28.92 | $21.93 | 4,492 |
| 2018-01-08 | $28.86 | $28.86 | $28.76 | $28.86 | $21.88 | 6,400 |
| 2018-01-05 | $28.76 | $28.78 | $28.71 | $28.78 | $21.82 | 4,301 |
| 2018-01-04 | $28.52 | $28.55 | $28.48 | $28.53 | $21.63 | 7,535 |
| 2018-01-03 | $28.39 | $28.51 | $28.32 | $28.51 | $21.62 | 34,370 |
| 2018-01-02 | $28.31 | $28.31 | $28.23 | $28.24 | $21.42 | 3,394 |
| 2017-12-29 | $28.15 | $28.24 | $28.09 | $28.18 | $21.37 | 3,750 |
| 2017-12-28 | $28.22 | $28.23 | $28.13 | $28.19 | $21.37 | 1,579 |
| 2017-12-27 | $28.31 | $28.35 | $28.22 | $28.31 | $21.47 | 3,463 |
| 2017-12-26 | $28.35 | $28.35 | $28.34 | $28.34 | $21.49 | 2,688 |
| 2017-12-22 | $28.56 | $28.56 | $28.56 | $28.56 | $21.47 | 1,306 |
| 2017-12-21 | $28.62 | $28.67 | $28.53 | $28.64 | $21.53 | 7,266 |
| 2017-12-20 | $28.41 | $28.41 | $28.33 | $28.33 | $21.30 | 1,594 |
| 2017-12-19 | $28.85 | $28.85 | $28.44 | $28.44 | $21.38 | 4,776 |
| 2017-12-18 | $28.64 | $28.65 | $28.47 | $28.47 | $21.41 | 3,363 |
| 2017-12-15 | $28.43 | $28.55 | $28.43 | $28.55 | $21.47 | 610 |
| 2017-12-14 | $28.38 | $28.38 | $28.35 | $28.35 | $21.32 | 524 |
| 2017-12-13 | $28.68 | $28.68 | $28.34 | $28.36 | $21.33 | 2,720 |
| 2017-12-12 | $28.60 | $28.65 | $28.58 | $28.63 | $21.53 | 9,024 |
| 2017-12-11 | $28.59 | $28.60 | $28.54 | $28.60 | $21.50 | 3,951 |
| 2017-12-08 | $28.51 | $28.58 | $28.47 | $28.57 | $21.48 | 9,501 |
| 2017-12-07 | $28.34 | $28.42 | $28.29 | $28.37 | $21.33 | 2,442 |
| 2017-12-06 | $28.27 | $28.27 | $28.10 | $28.10 | $21.13 | 10,130 |
| 2017-12-05 | $28.33 | $28.33 | $28.16 | $28.27 | $21.25 | 4,830 |
| 2017-12-04 | $28.27 | $28.29 | $28.07 | $28.24 | $21.23 | 2,642 |
| 2017-12-01 | $28.29 | $28.37 | $28.27 | $28.32 | $21.29 | 3,210 |
| 2017-11-30 | $28.47 | $28.49 | $28.31 | $28.38 | $21.34 | 4,069 |
| 2017-11-29 | $28.26 | $28.27 | $28.25 | $28.25 | $21.24 | 678 |
| 2017-11-28 | $28.15 | $28.21 | $28.15 | $28.18 | $21.19 | 2,928 |
| 2017-11-27 | $28.20 | $28.20 | $28.00 | $28.00 | $21.06 | 7,335 |
| 2017-11-24 | $28.42 | $28.42 | $28.18 | $28.23 | $21.23 | 4,430 |
| 2017-11-22 | $28.38 | $28.38 | $28.15 | $28.32 | $21.30 | 5,995 |
| 2017-11-21 | $28.08 | $28.75 | $28.08 | $28.20 | $21.21 | 7,794 |
| 2017-11-20 | $27.85 | $28.04 | $27.85 | $28.04 | $21.08 | 2,875 |
| 2017-11-17 | $27.97 | $28.14 | $27.94 | $28.13 | $21.15 | 8,642 |
| 2017-11-16 | $28.15 | $28.23 | $28.10 | $28.15 | $21.17 | 3,354 |
| 2017-11-15 | $27.95 | $28.04 | $27.73 | $28.04 | $21.08 | 31,601 |
| 2017-11-14 | $28.13 | $28.21 | $28.09 | $28.20 | $21.20 | 12,991 |
| 2017-11-13 | $27.97 | $27.97 | $27.97 | $27.97 | $21.03 | 770 |
| 2017-11-10 | $28.19 | $28.19 | $28.12 | $28.12 | $21.14 | 8,512 |
| 2017-11-09 | $27.99 | $28.26 | $27.98 | $28.26 | $21.25 | 6,299 |
| 2017-11-08 | $28.34 | $28.41 | $28.29 | $28.38 | $21.34 | 10,282 |
| 2017-11-07 | $28.27 | $28.37 | $28.25 | $28.37 | $21.33 | 27,077 |
| 2017-11-06 | $28.23 | $28.42 | $28.23 | $28.42 | $21.37 | 4,422 |
| 2017-11-03 | $28.26 | $28.29 | $28.24 | $28.29 | $21.27 | 1,348 |
| 2017-11-02 | $28.24 | $28.37 | $28.24 | $28.37 | $21.33 | 7,386 |
| 2017-11-01 | $28.27 | $28.29 | $28.24 | $28.29 | $21.27 | 6,824 |
| 2017-10-31 | $28.15 | $28.20 | $28.12 | $28.19 | $21.20 | 9,567 |
| 2017-10-30 | $28.10 | $28.19 | $28.10 | $28.19 | $21.20 | 1,366 |
| 2017-10-27 | $28.14 | $28.21 | $28.03 | $28.09 | $21.12 | 5,237 |
| 2017-10-26 | $27.97 | $28.06 | $27.92 | $27.96 | $21.02 | 2,761 |
| 2017-10-25 | $27.94 | $28.02 | $27.78 | $27.86 | $20.95 | 5,911 |
| 2017-10-24 | $28.12 | $28.12 | $28.08 | $28.08 | $21.11 | 779 |
| 2017-10-23 | $28.20 | $28.20 | $28.08 | $28.13 | $21.15 | 8,715 |
| 2017-10-20 | $28.04 | $28.12 | $28.02 | $28.11 | $21.14 | 5,536 |
| 2017-10-19 | $28.10 | $28.16 | $28.10 | $28.13 | $21.15 | 15,604 |
| 2017-10-18 | $28.09 | $28.21 | $28.09 | $28.21 | $21.21 | 3,177 |
| 2017-10-17 | $28.00 | $28.00 | $27.85 | $27.99 | $21.04 | 3,060 |
| 2017-10-16 | $27.94 | $27.99 | $27.88 | $27.99 | $21.05 | 6,157 |
| 2017-10-13 | $28.02 | $28.09 | $27.95 | $28.09 | $21.12 | 7,804 |
| 2017-10-12 | $27.97 | $28.00 | $27.97 | $28.00 | $21.05 | 606 |
| 2017-10-11 | $31.39 | $31.39 | $27.88 | $27.94 | $21.01 | 6,220 |
| 2017-10-10 | $28.07 | $28.14 | $28.00 | $28.13 | $21.15 | 2,086 |
| 2017-10-09 | $27.97 | $27.97 | $27.89 | $27.89 | $20.97 | 792 |
| 2017-10-06 | $27.80 | $27.89 | $27.70 | $27.89 | $20.97 | 1,886 |
| 2017-10-05 | $27.76 | $27.77 | $27.59 | $27.74 | $20.86 | 3,216 |
| 2017-10-04 | $27.81 | $27.81 | $27.61 | $27.74 | $20.85 | 2,102 |
| 2017-10-03 | $27.61 | $27.85 | $27.61 | $27.85 | $20.94 | 4,338 |
| 2017-10-02 | $27.66 | $27.72 | $27.59 | $27.59 | $20.74 | 8,911 |
| 2017-09-29 | $27.81 | $27.84 | $27.64 | $27.84 | $20.93 | 11,530 |
| 2017-09-28 | $27.78 | $27.85 | $27.74 | $27.82 | $20.92 | 3,558 |
| 2017-09-27 | $27.63 | $27.68 | $27.63 | $27.67 | $20.81 | 22,101 |
| 2017-09-26 | $27.64 | $27.66 | $27.62 | $27.65 | $20.79 | 5,524 |
| 2017-09-25 | $27.81 | $27.81 | $27.75 | $27.76 | $20.76 | 3,721 |
| 2017-09-22 | $28.02 | $28.04 | $27.88 | $27.92 | $20.88 | 14,195 |
| 2017-09-21 | $27.90 | $27.96 | $27.85 | $27.96 | $20.91 | 21,187 |
| 2017-09-20 | $27.94 | $28.01 | $27.74 | $27.93 | $20.89 | 15,735 |
| 2017-09-19 | $28.09 | $28.09 | $27.75 | $28.02 | $20.95 | 7,274 |
| 2017-09-18 | $27.97 | $27.98 | $27.74 | $27.87 | $20.84 | 6,236 |
| 2017-09-15 | $27.73 | $28.92 | $27.69 | $28.00 | $20.94 | 16,900 |
| 2017-09-14 | $27.86 | $28.12 | $27.81 | $27.81 | $20.80 | 53,980 |
| 2017-09-13 | $27.72 | $27.95 | $27.70 | $27.95 | $20.90 | 5,218 |
| 2017-09-12 | $27.97 | $28.05 | $27.91 | $27.99 | $20.93 | 32,449 |
| 2017-09-11 | $27.62 | $28.16 | $27.61 | $27.94 | $20.89 | 41,544 |
| 2017-09-08 | $27.63 | $27.65 | $27.60 | $27.60 | $20.64 | 9,894 |
| 2017-09-07 | $27.66 | $27.66 | $27.60 | $27.62 | $20.65 | 2,955 |
| 2017-09-06 | $27.69 | $27.73 | $27.64 | $27.72 | $20.73 | 5,672 |
| 2017-09-05 | $27.79 | $27.79 | $27.62 | $27.62 | $20.65 | 934 |
| 2017-09-01 | $27.87 | $27.87 | $27.50 | $27.80 | $20.79 | 6,796 |
| 2017-08-31 | $27.79 | $27.79 | $27.73 | $27.79 | $20.78 | 24,996 |
| 2017-08-30 | $27.64 | $27.80 | $27.41 | $27.56 | $20.61 | 33,029 |
| 2017-08-29 | $27.62 | $27.68 | $27.60 | $27.67 | $20.69 | 8,224 |
| 2017-08-28 | $27.80 | $27.80 | $27.53 | $27.76 | $20.76 | 18,538 |
| 2017-08-25 | $27.96 | $27.96 | $27.90 | $27.90 | $20.87 | 602 |
| 2017-08-24 | $27.88 | $27.88 | $27.85 | $27.87 | $20.84 | 1,907 |
| 2017-08-23 | $27.85 | $27.85 | $27.80 | $27.85 | $20.83 | 4,112 |
| 2017-08-22 | $27.86 | $27.89 | $27.81 | $27.86 | $20.83 | 7,266 |
| 2017-08-21 | $27.66 | $27.72 | $27.47 | $27.47 | $20.54 | 3,933 |
| 2017-08-18 | $27.64 | $27.64 | $27.64 | $27.64 | $20.67 | 312 |
| 2017-08-17 | $27.70 | $27.74 | $27.49 | $27.64 | $20.67 | 501 |
| 2017-08-16 | $27.91 | $28.02 | $27.73 | $27.73 | $20.74 | 2,990 |
| 2017-08-15 | $27.98 | $27.98 | $27.92 | $27.92 | $20.88 | 1,884 |
| 2017-08-14 | $27.84 | $27.90 | $27.72 | $27.88 | $20.85 | 2,505 |
| 2017-08-11 | $27.64 | $27.64 | $27.50 | $27.60 | $20.64 | 5,221 |
| 2017-08-10 | $27.79 | $27.80 | $27.59 | $27.66 | $20.68 | 6,540 |
| 2017-08-09 | $27.84 | $27.87 | $27.63 | $27.83 | $20.81 | 5,917 |
| 2017-08-08 | $27.79 | $28.04 | $27.79 | $27.86 | $20.84 | 2,906 |
| 2017-08-07 | $27.91 | $27.94 | $27.81 | $27.89 | $20.85 | 2,786 |
| 2017-08-04 | $27.90 | $27.93 | $27.67 | $27.90 | $20.86 | 143,687 |
| 2017-08-03 | $27.96 | $27.99 | $27.92 | $27.98 | $20.92 | 12,655 |
| 2017-08-02 | $27.94 | $27.98 | $27.89 | $27.98 | $20.92 | 39,248 |
| 2017-08-01 | $27.84 | $27.89 | $27.71 | $27.84 | $20.82 | 2,320 |
| 2017-07-31 | $27.85 | $27.85 | $27.61 | $27.62 | $20.65 | 4,112 |
| 2017-07-28 | $27.75 | $27.91 | $27.59 | $27.77 | $20.77 | 3,945 |
| 2017-07-27 | $27.93 | $27.99 | $27.83 | $27.91 | $20.87 | 2,978 |
| 2017-07-26 | $27.87 | $27.89 | $27.81 | $27.89 | $20.86 | 3,257 |
| 2017-07-25 | $27.60 | $27.73 | $27.59 | $27.66 | $20.69 | 5,153 |
| 2017-07-24 | $27.66 | $27.66 | $27.60 | $27.64 | $20.67 | 1,416 |
| 2017-07-21 | $27.55 | $27.84 | $27.55 | $27.83 | $20.81 | 2,058 |
| 2017-07-20 | $28.03 | $28.03 | $28.00 | $28.00 | $20.94 | 13,907 |
| 2017-07-19 | $28.02 | $28.05 | $27.79 | $28.02 | $20.95 | 1,073 |
| 2017-07-18 | $27.81 | $27.81 | $27.80 | $27.80 | $20.79 | 408 |
| 2017-07-17 | $27.82 | $27.86 | $27.80 | $27.86 | $20.83 | 796 |
| 2017-07-14 | $27.87 | $27.93 | $27.74 | $27.88 | $20.85 | 1,423 |
| 2017-07-13 | $27.91 | $27.93 | $27.64 | $27.79 | $20.78 | 3,460 |
| 2017-07-12 | $27.76 | $27.92 | $27.70 | $27.70 | $20.72 | 1,452 |
| 2017-07-11 | $27.68 | $27.70 | $27.68 | $27.70 | $20.72 | 1,004 |
| 2017-07-10 | $27.75 | $27.83 | $27.69 | $27.82 | $20.80 | 1,329,135 |
| 2017-07-07 | $27.77 | $27.78 | $27.77 | $27.78 | $20.77 | 2,930 |
| 2017-07-06 | $27.41 | $27.70 | $27.36 | $27.64 | $20.67 | 19,797 |
| 2017-07-05 | $27.86 | $27.86 | $27.71 | $27.85 | $20.83 | 2,386 |
| 2017-07-03 | $27.82 | $27.87 | $27.76 | $27.76 | $20.76 | 2,551 |
| 2017-06-30 | $27.78 | $27.78 | $27.63 | $27.76 | $20.76 | 4,559 |
| 2017-06-29 | $27.83 | $27.83 | $27.68 | $27.74 | $20.74 | 10,880 |
| 2017-06-28 | $27.91 | $27.99 | $27.78 | $27.99 | $20.93 | 18,051 |
| 2017-06-27 | $28.12 | $28.14 | $27.99 | $28.06 | $20.98 | 4,281 |
| 2017-06-26 | $28.34 | $28.34 | $28.12 | $28.29 | $21.16 | 4,591 |
| 2017-06-23 | $28.45 | $28.58 | $28.45 | $28.56 | $21.09 | 12,712 |
| 2017-06-22 | $28.55 | $28.55 | $28.52 | $28.52 | $21.06 | 5,319 |
| 2017-06-21 | $28.63 | $28.63 | $28.53 | $28.53 | $21.07 | 1,147 |
| 2017-06-20 | $28.88 | $28.88 | $28.56 | $28.72 | $21.20 | 1,261 |
| 2017-06-19 | $28.76 | $28.89 | $28.63 | $28.89 | $21.33 | 4,928 |
| 2017-06-16 | $28.67 | $28.77 | $28.57 | $28.57 | $21.09 | 24,277 |
| 2017-06-15 | $28.53 | $28.62 | $28.48 | $28.62 | $21.13 | 4,797 |
| 2017-06-14 | $28.59 | $28.68 | $28.59 | $28.65 | $21.15 | 1,163 |
| 2017-06-13 | $28.45 | $28.68 | $28.45 | $28.68 | $21.17 | 4,172 |
| 2017-06-12 | $28.58 | $28.59 | $28.41 | $28.57 | $21.09 | 5,591 |
| 2017-06-09 | $29.13 | $29.13 | $28.55 | $28.64 | $21.14 | 23,680 |
| 2017-06-08 | $28.75 | $28.81 | $28.40 | $28.40 | $20.97 | 30,741 |
| 2017-06-07 | $28.49 | $28.63 | $28.33 | $28.48 | $21.03 | 3,332 |
| 2017-06-06 | $28.58 | $28.61 | $28.46 | $28.46 | $21.01 | 1,408 |
| 2017-06-05 | $28.63 | $28.63 | $28.53 | $28.62 | $21.13 | 4,147 |
| 2017-06-02 | $28.80 | $28.82 | $28.58 | $28.58 | $21.10 | 7,598 |
| 2017-06-01 | $28.67 | $28.81 | $28.61 | $28.81 | $21.27 | 4,669 |
| 2017-05-31 | $28.57 | $28.67 | $28.57 | $28.67 | $21.17 | 3,749 |
| 2017-05-30 | $28.77 | $28.79 | $28.38 | $28.53 | $21.06 | 4,018 |
| 2017-05-26 | $28.47 | $28.56 | $28.46 | $28.55 | $21.08 | 28,943 |
| 2017-05-25 | $28.73 | $28.73 | $28.54 | $28.69 | $21.18 | 10,390 |
| 2017-05-24 | $28.92 | $28.95 | $28.83 | $28.95 | $21.37 | 3,730 |
| 2017-05-23 | $28.37 | $28.95 | $28.37 | $28.89 | $21.33 | 12,317 |
| 2017-05-22 | $28.20 | $28.81 | $28.20 | $28.74 | $21.22 | 1,931 |
| 2017-05-19 | $28.31 | $28.77 | $28.31 | $28.77 | $21.24 | 9,944 |
| 2017-05-18 | $28.02 | $28.50 | $28.02 | $28.47 | $21.02 | 23,401 |
| 2017-05-17 | $28.31 | $28.69 | $28.28 | $28.53 | $21.07 | 6,562 |
| 2017-05-16 | $28.60 | $28.82 | $28.59 | $28.81 | $21.27 | 13,866 |
| 2017-05-15 | $28.23 | $28.61 | $28.23 | $28.61 | $21.12 | 3,321 |
| 2017-05-12 | $28.19 | $28.47 | $28.19 | $28.35 | $20.93 | 3,073 |
| 2017-05-11 | $28.20 | $28.42 | $28.20 | $28.41 | $20.97 | 11,437 |
| 2017-05-10 | $28.27 | $28.99 | $28.27 | $28.99 | $21.40 | 13,494 |
| 2017-05-09 | $28.32 | $28.64 | $28.32 | $28.52 | $21.06 | 9,992 |
| 2017-05-08 | $28.20 | $28.50 | $28.20 | $28.50 | $21.04 | 7,314 |
| 2017-05-05 | $28.30 | $28.30 | $28.30 | $28.30 | $20.89 | 1 |
| 2017-05-04 | $27.80 | $28.19 | $27.80 | $28.19 | $20.81 | 618 |
| 2017-05-03 | $28.19 | $28.19 | $28.19 | $28.19 | $20.81 | 3 |
| 2017-05-02 | $28.03 | $28.19 | $28.03 | $28.19 | $20.81 | 31,247 |
| 2017-05-01 | $27.76 | $27.96 | $27.69 | $27.96 | $20.64 | 17,363 |
| 2017-04-28 | $27.79 | $27.83 | $27.45 | $27.77 | $20.50 | 22,208 |
| 2017-04-27 | $27.75 | $27.77 | $27.69 | $27.77 | $20.50 | 7,135 |
| 2017-04-26 | $27.66 | $27.79 | $27.66 | $27.73 | $20.47 | 5,405 |
| 2017-04-25 | $27.71 | $27.81 | $27.71 | $27.80 | $20.52 | 47,290 |
| 2017-04-24 | $27.63 | $27.68 | $27.63 | $27.68 | $20.44 | 3,505 |
| 2017-04-21 | $27.34 | $27.34 | $27.22 | $27.22 | $20.10 | 2,782 |
| 2017-04-20 | $27.22 | $27.28 | $27.22 | $27.27 | $20.13 | 4,908 |
| 2017-04-19 | $27.15 | $27.15 | $27.00 | $27.00 | $19.93 | 25,097 |
| 2017-04-18 | $27.21 | $27.91 | $27.15 | $27.22 | $20.10 | 33,198 |
| 2017-04-17 | $27.16 | $27.39 | $27.16 | $27.37 | $20.21 | 9,647 |
| 2017-04-13 | $27.26 | $27.26 | $27.22 | $27.22 | $20.10 | 1,017 |
| 2017-04-12 | $27.40 | $27.42 | $27.40 | $27.42 | $20.24 | 563 |
| 2017-04-11 | $27.37 | $27.37 | $27.37 | $27.37 | $20.21 | 567 |
| 2017-04-10 | $27.42 | $27.42 | $27.40 | $27.40 | $20.23 | 1,066 |
| 2017-04-07 | $27.31 | $27.35 | $27.27 | $27.33 | $20.17 | 848 |
| 2017-04-06 | $27.29 | $27.29 | $27.26 | $27.26 | $20.13 | 1,829 |
| 2017-04-05 | $27.26 | $27.34 | $27.22 | $27.22 | $20.10 | 12,871 |
| 2017-04-04 | $27.26 | $27.32 | $27.22 | $27.32 | $20.17 | 4,344 |
| 2017-04-03 | $27.22 | $27.52 | $27.22 | $27.52 | $20.32 | 50,253 |
| 2017-03-31 | $27.50 | $27.50 | $27.36 | $27.44 | $20.26 | 7,817 |
| 2017-03-30 | $27.27 | $27.28 | $27.23 | $27.27 | $20.13 | 1,135 |
| 2017-03-29 | $27.29 | $27.38 | $27.29 | $27.38 | $20.21 | 834 |
| 2017-03-28 | $27.20 | $27.29 | $27.20 | $27.29 | $20.15 | 5,698 |
| 2017-03-27 | $27.11 | $27.19 | $26.95 | $27.19 | $20.07 | 3,118 |
| 2017-03-24 | $27.30 | $27.35 | $27.30 | $27.33 | $20.03 | 3,438 |
| 2017-03-23 | $27.16 | $27.20 | $27.16 | $27.20 | $19.94 | 1,598 |
| 2017-03-22 | $27.14 | $27.23 | $27.14 | $27.23 | $19.96 | 12,788 |
| 2017-03-21 | $27.43 | $27.46 | $27.23 | $27.23 | $19.96 | 83,163 |
| 2017-03-20 | $27.38 | $27.38 | $27.28 | $27.28 | $19.99 | 1,144 |
| 2017-03-17 | $27.34 | $27.38 | $27.34 | $27.38 | $20.07 | 1,021 |
| 2017-03-16 | $27.20 | $27.22 | $27.16 | $27.20 | $19.93 | 2,399 |
| 2017-03-15 | $27.20 | $27.20 | $27.20 | $27.20 | $19.94 | 608 |
| 2017-03-14 | $27.15 | $27.15 | $27.06 | $27.14 | $19.89 | 1,792 |
| 2017-03-13 | $27.18 | $27.18 | $27.18 | $27.18 | $19.92 | 275 |
| 2017-03-10 | $27.20 | $27.27 | $27.20 | $27.27 | $19.99 | 98,317 |
| 2017-03-09 | $27.30 | $27.30 | $27.18 | $27.19 | $19.93 | 16,393 |
| 2017-03-08 | $27.17 | $27.28 | $27.13 | $27.13 | $19.88 | 3,963 |
| 2017-03-07 | $27.28 | $27.33 | $27.28 | $27.30 | $20.01 | 2,553 |
| 2017-03-06 | $27.02 | $27.23 | $26.99 | $27.23 | $19.96 | 7,882 |
| 2017-03-03 | $27.26 | $27.32 | $27.22 | $27.29 | $20.00 | 7,921 |
| 2017-03-02 | $27.26 | $27.28 | $27.24 | $27.24 | $19.97 | 1,613 |
| 2017-03-01 | $27.21 | $27.29 | $27.21 | $27.29 | $20.00 | 1,455 |
| 2017-02-28 | $27.03 | $27.03 | $26.95 | $27.02 | $19.80 | 2,221 |
| 2017-02-27 | $27.18 | $27.18 | $26.92 | $27.03 | $19.81 | 4,781 |
| 2017-02-24 | $26.95 | $26.99 | $26.91 | $26.99 | $19.78 | 1,036 |
| 2017-02-23 | $27.06 | $27.08 | $27.03 | $27.05 | $19.83 | 3,659 |
| 2017-02-22 | $27.03 | $27.05 | $27.00 | $27.05 | $19.82 | 1,250 |
| 2017-02-21 | $27.08 | $27.10 | $27.08 | $27.09 | $19.85 | 2,139 |
| 2017-02-17 | $26.72 | $26.92 | $26.72 | $26.92 | $19.73 | 3,218 |
| 2017-02-16 | $26.56 | $26.74 | $26.56 | $26.74 | $19.60 | 1,797 |
| 2017-02-15 | $26.74 | $26.80 | $26.68 | $26.80 | $19.64 | 3,813 |
| 2017-02-14 | $26.69 | $26.71 | $26.69 | $26.71 | $19.58 | 17,209 |
| 2017-02-13 | $26.78 | $26.78 | $26.78 | $26.78 | $19.63 | 104 |
| 2017-02-10 | $26.55 | $26.71 | $26.55 | $26.71 | $19.58 | 1,598 |
| 2017-02-09 | $26.55 | $26.70 | $26.55 | $26.69 | $19.56 | 3,139 |
| 2017-02-08 | $26.48 | $26.48 | $26.48 | $26.48 | $19.41 | 688 |
| 2017-02-07 | $26.29 | $26.30 | $26.25 | $26.25 | $19.24 | 1,967 |
| 2017-02-06 | $26.30 | $26.30 | $26.24 | $26.24 | $19.24 | 375 |
| 2017-02-03 | $26.37 | $26.45 | $26.37 | $26.45 | $19.39 | 770 |
| 2017-02-02 | $26.24 | $26.24 | $26.16 | $26.19 | $19.19 | 2,032 |
| 2017-02-01 | $26.49 | $26.49 | $26.25 | $26.29 | $19.27 | 1,313 |
| 2017-01-31 | $26.14 | $26.17 | $26.03 | $26.17 | $19.18 | 2,494 |
| 2017-01-30 | $26.27 | $26.35 | $26.27 | $26.35 | $19.31 | 1,050 |
| 2017-01-27 | $26.43 | $26.47 | $26.43 | $26.47 | $19.40 | 1,500 |
| 2017-01-26 | $26.42 | $26.42 | $26.42 | $26.42 | $19.36 | 603 |
| 2017-01-25 | $26.53 | $26.58 | $26.53 | $26.58 | $19.48 | 48,259 |
| 2017-01-24 | $26.31 | $26.31 | $26.31 | $26.31 | $19.28 | 100 |
| 2017-01-23 | $26.24 | $26.24 | $26.23 | $26.23 | $19.23 | 500 |
| 2017-01-20 | $26.31 | $26.31 | $26.25 | $26.31 | $19.28 | 2,900 |
| 2017-01-19 | $26.48 | $26.48 | $26.43 | $26.47 | $19.40 | 774 |
| 2017-01-18 | $26.22 | $26.28 | $26.22 | $26.28 | $19.26 | 6,074 |
| 2017-01-17 | $26.24 | $26.25 | $26.24 | $26.25 | $19.24 | 700 |
| 2017-01-13 | $26.35 | $26.56 | $26.35 | $26.56 | $19.47 | 200 |
| 2017-01-12 | $26.26 | $26.26 | $26.03 | $26.16 | $19.17 | 8,626 |
| 2017-01-11 | $26.52 | $26.58 | $26.47 | $26.50 | $19.43 | 12,656 |
| 2017-01-10 | $26.35 | $26.41 | $26.33 | $26.38 | $19.34 | 4,714 |
| 2017-01-09 | $26.52 | $26.52 | $26.52 | $26.52 | $19.44 | 1,290 |
| 2017-01-06 | $26.46 | $26.54 | $26.44 | $26.54 | $19.45 | 2,000 |
| 2017-01-05 | $26.41 | $26.44 | $26.41 | $26.44 | $19.38 | 3,396 |
| 2017-01-04 | $26.22 | $26.33 | $25.98 | $26.32 | $19.29 | 51,663 |
| 2017-01-03 | $26.52 | $26.52 | $26.50 | $26.50 | $19.42 | 1,668 |
| 2016-12-30 | $25.86 | $25.97 | $25.86 | $25.97 | $19.03 | 1,027 |
| 2016-12-29 | $25.92 | $25.92 | $25.83 | $25.83 | $18.93 | 3,629 |
| 2016-12-28 | $26.17 | $26.17 | $26.10 | $26.10 | $19.13 | 1,831 |
| 2016-12-27 | $26.20 | $26.21 | $26.18 | $26.20 | $19.20 | 21,134 |
| 2016-12-23 | $26.41 | $26.42 | $26.39 | $26.42 | $19.36 | 1,556 |
| 2016-12-22 | $26.45 | $26.51 | $26.43 | $26.50 | $19.13 | 5,423 |
| 2016-12-21 | $26.33 | $26.38 | $26.33 | $26.35 | $19.02 | 1,000 |
| 2016-12-20 | $26.73 | $26.73 | $26.59 | $26.64 | $19.23 | 6,288 |
| 2016-12-19 | $26.35 | $26.37 | $26.34 | $26.34 | $19.01 | 1,425 |
| 2016-12-16 | $26.37 | $26.37 | $26.25 | $26.25 | $18.95 | 500 |
| 2016-12-15 | $26.91 | $27.27 | $26.03 | $26.08 | $18.83 | 12,654 |
| 2016-12-14 | $26.32 | $26.47 | $26.26 | $26.47 | $19.11 | 575 |
| 2016-12-13 | $26.38 | $26.40 | $26.38 | $26.40 | $19.06 | 1,765 |
| 2016-12-12 | $26.14 | $26.14 | $26.14 | $26.14 | $18.87 | 300 |
| 2016-12-09 | $26.08 | $26.24 | $26.08 | $26.21 | $18.92 | 6,999 |
| 2016-12-08 | $25.90 | $25.97 | $25.84 | $25.97 | $18.75 | 6,337 |
| 2016-12-07 | $25.71 | $25.84 | $25.71 | $25.82 | $18.64 | 2,528 |
| 2016-12-06 | $25.38 | $25.55 | $25.38 | $25.54 | $18.44 | 1,015 |
| 2016-12-05 | $25.27 | $25.33 | $25.23 | $25.33 | $18.28 | 31,856 |
| 2016-12-02 | $25.09 | $25.13 | $25.09 | $25.09 | $18.11 | 4,356 |
| 2016-12-01 | $25.33 | $25.47 | $25.31 | $25.47 | $18.38 | 5,500 |
| 2016-11-30 | $25.17 | $25.17 | $25.17 | $25.17 | $18.17 | 0 |
| 2016-11-29 | $25.17 | $25.17 | $25.17 | $25.17 | $18.17 | 175 |
| 2016-11-28 | $25.27 | $25.27 | $25.14 | $25.16 | $18.16 | 77,319 |
| 2016-11-25 | $25.03 | $25.03 | $25.03 | $25.03 | $18.07 | 0 |
| 2016-11-23 | $25.11 | $25.11 | $25.03 | $25.03 | $18.07 | 1,858 |
| 2016-11-22 | $25.13 | $25.13 | $25.09 | $25.09 | $18.11 | 1,650 |
| 2016-11-21 | $24.96 | $24.97 | $24.90 | $24.96 | $18.02 | 3,480 |
| 2016-11-18 | $25.15 | $25.15 | $25.12 | $25.13 | $18.14 | 825 |
| 2016-11-17 | $24.90 | $25.01 | $24.90 | $25.01 | $18.05 | 1,381 |
| 2016-11-16 | $24.88 | $24.89 | $24.87 | $24.89 | $17.97 | 11,558 |
| 2016-11-15 | $24.75 | $24.81 | $24.72 | $24.81 | $17.91 | 4,528 |
| 2016-11-14 | $24.62 | $24.62 | $24.62 | $24.62 | $17.77 | 706 |
| 2016-11-11 | $24.82 | $24.82 | $24.76 | $24.76 | $17.87 | 901 |
| 2016-11-10 | $25.19 | $25.19 | $25.19 | $25.19 | $18.18 | 0 |
| 2016-11-09 | $25.19 | $25.19 | $25.19 | $25.19 | $18.18 | 100 |
| 2016-11-08 | $25.05 | $25.05 | $25.05 | $25.05 | $18.08 | 100 |
| 2016-11-07 | $24.50 | $24.50 | $24.50 | $24.50 | $17.69 | 0 |
| 2016-11-04 | $24.55 | $24.55 | $24.50 | $24.50 | $17.69 | 1,007 |
| 2016-11-03 | $24.82 | $24.82 | $24.82 | $24.82 | $17.92 | 125 |
| 2016-11-02 | $24.86 | $24.86 | $24.65 | $24.65 | $17.79 | 900 |
| 2016-11-01 | $25.33 | $26.19 | $24.97 | $25.02 | $18.06 | 6,931 |
| 2016-10-31 | $25.17 | $25.17 | $25.14 | $25.14 | $18.15 | 906 |
| 2016-10-28 | $25.32 | $25.32 | $25.32 | $25.32 | $18.28 | 700 |
| 2016-10-27 | $25.32 | $25.32 | $25.32 | $25.32 | $18.27 | 3,103 |
| 2016-10-26 | $25.32 | $25.32 | $25.32 | $25.32 | $18.27 | 0 |
| 2016-10-25 | $25.32 | $25.32 | $25.32 | $25.32 | $18.27 | 0 |
| 2016-10-24 | $25.32 | $25.32 | $25.32 | $25.32 | $18.27 | 1,680 |
| 2016-10-21 | $25.28 | $25.28 | $25.27 | $25.27 | $18.24 | 600 |
| 2016-10-20 | $25.36 | $25.36 | $25.36 | $25.36 | $18.31 | 518 |
| 2016-10-19 | $25.23 | $25.23 | $25.23 | $25.23 | $18.21 | 1,062 |
| 2016-10-18 | $24.98 | $24.98 | $24.98 | $24.98 | $18.03 | 0 |
| 2016-10-17 | $25.02 | $25.02 | $24.98 | $24.98 | $18.03 | 551 |
| 2016-10-14 | $25.07 | $25.07 | $24.90 | $24.90 | $17.97 | 800 |
| 2016-10-13 | $24.87 | $24.87 | $24.86 | $24.86 | $17.94 | 1,203 |
| 2016-10-12 | $24.95 | $24.95 | $24.88 | $24.88 | $17.96 | 672 |
| 2016-10-11 | $25.23 | $25.25 | $23.96 | $25.17 | $18.17 | 2,710 |
| 2016-10-10 | $25.22 | $25.22 | $25.22 | $25.22 | $18.20 | 150 |
| 2016-10-07 | $25.27 | $25.27 | $25.27 | $25.27 | $18.24 | 0 |
| 2016-10-06 | $25.27 | $25.27 | $25.27 | $25.27 | $18.24 | 2,163 |
| 2016-10-05 | $25.27 | $25.27 | $25.27 | $25.27 | $18.24 | 0 |
| 2016-10-04 | $25.27 | $25.27 | $25.27 | $25.27 | $18.24 | 0 |
| 2016-10-03 | $25.27 | $25.27 | $25.27 | $25.27 | $18.24 | 140 |
| 2016-09-30 | $25.28 | $25.28 | $25.28 | $25.28 | $18.25 | 0 |
| 2016-09-29 | $25.23 | $25.29 | $25.23 | $25.28 | $18.25 | 814 |
| 2016-09-28 | $24.85 | $24.85 | $24.85 | $24.85 | $17.94 | 0 |
| 2016-09-27 | $24.85 | $24.85 | $24.85 | $24.85 | $17.94 | 0 |
| 2016-09-26 | $24.87 | $24.87 | $24.79 | $24.85 | $17.94 | 1,401 |
| 2016-09-23 | $25.34 | $25.34 | $25.33 | $25.33 | $18.20 | 440 |
| 2016-09-22 | $25.30 | $25.33 | $25.26 | $25.29 | $18.17 | 1,150 |
| 2016-09-21 | $25.02 | $25.08 | $25.02 | $25.08 | $18.02 | 550 |
| 2016-09-20 | $24.96 | $24.96 | $24.90 | $24.95 | $17.93 | 1,780 |
| 2016-09-19 | $24.91 | $24.91 | $24.87 | $24.87 | $17.87 | 218 |
| 2016-09-16 | $24.75 | $24.79 | $24.75 | $24.76 | $17.79 | 893 |
| 2016-09-15 | $24.77 | $24.77 | $24.77 | $24.77 | $17.80 | 0 |
| 2016-09-14 | $24.77 | $24.77 | $24.77 | $24.77 | $17.80 | 307 |
| 2016-09-13 | $24.93 | $24.93 | $24.93 | $24.93 | $17.91 | 1,741 |
| 2016-09-12 | $24.92 | $24.92 | $24.92 | $24.92 | $17.90 | 1,141 |
| 2016-09-09 | $25.30 | $25.31 | $25.27 | $25.27 | $18.16 | 575 |
| 2016-09-08 | $25.55 | $25.55 | $25.55 | $25.55 | $18.36 | 510 |
| 2016-09-07 | $25.50 | $25.50 | $25.43 | $25.49 | $18.31 | 23,950 |
| 2016-09-06 | $25.50 | $25.52 | $25.50 | $25.52 | $18.34 | 200 |
| 2016-09-02 | $25.47 | $25.47 | $25.47 | $25.47 | $18.30 | 100 |
| 2016-09-01 | $25.15 | $25.20 | $25.15 | $25.20 | $18.11 | 700 |
| 2016-08-31 | $25.21 | $25.21 | $25.21 | $25.21 | $18.11 | 800 |
| 2016-08-30 | $25.18 | $25.18 | $25.14 | $25.15 | $18.07 | 3,903 |
| 2016-08-29 | $25.22 | $25.32 | $25.22 | $25.32 | $18.19 | 13,052 |
| 2016-08-26 | $25.15 | $25.15 | $25.01 | $25.07 | $18.01 | 2,500 |
| 2016-08-25 | $25.14 | $25.14 | $25.14 | $25.14 | $18.06 | 685 |
| 2016-08-24 | $25.24 | $25.31 | $25.21 | $25.27 | $18.16 | 7,471 |
| 2016-08-23 | $25.01 | $25.01 | $25.01 | $25.01 | $17.97 | 0 |
| 2016-08-22 | $25.14 | $25.14 | $24.93 | $25.01 | $17.97 | 11,823 |
| 2016-08-19 | $24.96 | $25.00 | $24.96 | $24.99 | $17.95 | 1,160 |
| 2016-08-18 | $25.11 | $25.11 | $25.07 | $25.07 | $18.01 | 301 |
| 2016-08-17 | $25.03 | $25.13 | $25.00 | $25.13 | $18.06 | 2,365 |
| 2016-08-16 | $25.32 | $25.32 | $25.22 | $25.22 | $18.12 | 5,301 |
| 2016-08-15 | $25.53 | $25.55 | $25.51 | $25.51 | $18.33 | 3,013 |
| 2016-08-12 | $25.33 | $25.45 | $25.33 | $25.45 | $18.28 | 5,409 |
| 2016-08-11 | $25.28 | $25.28 | $25.28 | $25.28 | $18.16 | 0 |
| 2016-08-10 | $25.31 | $25.31 | $25.28 | $25.28 | $18.16 | 974 |
| 2016-08-09 | $25.22 | $25.30 | $25.22 | $25.27 | $18.16 | 11,092 |
| 2016-08-08 | $25.04 | $25.06 | $25.04 | $25.06 | $18.00 | 2,721 |
| 2016-08-05 | $24.81 | $24.81 | $24.81 | $24.81 | $17.83 | 0 |
| 2016-08-04 | $24.79 | $24.81 | $24.79 | $24.81 | $17.83 | 1,703 |
| 2016-08-03 | $24.52 | $24.55 | $24.52 | $24.55 | $17.64 | 750 |
| 2016-08-02 | $24.74 | $24.74 | $24.60 | $24.67 | $17.72 | 1,765 |
| 2016-08-01 | $24.93 | $24.93 | $24.92 | $24.92 | $17.90 | 1,000 |
| 2016-07-29 | $24.93 | $24.93 | $24.93 | $24.93 | $17.91 | 101 |
| 2016-07-28 | $25.10 | $25.13 | $25.00 | $25.12 | $18.05 | 5,770 |