Morgan Stanley (MS-P-F) Exchange: NYSE
Data as of Oct. 8, 2025
$25.61 ($0.03) 0.12%
Morgan Stanley - Daily Information
Click for more stock information on Morgan Stanley.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.59 |
| Previous Close | $25.61 |
| High | $25.61 |
| Low | $25.54 |
| Adjusted Open | $25.59 |
| Previous Adjusted Close | $25.61 |
| Adjusted High | $25.61 |
| Adjusted Low | $25.54 |
Invest in Morgan Stanley (MS-P-F)
Historical Stock Data for Morgan Stanley (MS-P-F)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | $25.59 | $25.61 | $25.54 | $25.61 | $25.61 | 34,554 |
| 2025-09-18 | $25.58 | $25.59 | $25.53 | $25.58 | $25.58 | 22,175 |
| 2025-09-17 | $25.57 | $25.58 | $25.51 | $25.58 | $25.58 | 33,006 |
| 2025-09-16 | $25.53 | $25.56 | $25.49 | $25.52 | $25.52 | 55,420 |
| 2025-09-15 | $25.54 | $25.55 | $25.49 | $25.51 | $25.51 | 47,119 |
| 2025-09-12 | $25.51 | $25.51 | $25.47 | $25.49 | $25.49 | 31,296 |
| 2025-09-11 | $25.49 | $25.53 | $25.46 | $25.47 | $25.47 | 42,156 |
| 2025-09-10 | $25.55 | $25.57 | $25.45 | $25.45 | $25.45 | 92,510 |
| 2025-09-09 | $25.53 | $25.53 | $25.50 | $25.53 | $25.53 | 38,473 |
| 2025-09-08 | $25.47 | $25.52 | $25.47 | $25.52 | $25.52 | 22,475 |
| 2025-09-05 | $25.40 | $25.46 | $25.39 | $25.46 | $25.46 | 202,119 |
| 2025-09-04 | $25.44 | $25.47 | $25.39 | $25.39 | $25.39 | 33,672 |
| 2025-09-03 | $25.43 | $25.43 | $25.38 | $25.40 | $25.40 | 33,613 |
| 2025-09-02 | $25.41 | $25.43 | $25.37 | $25.38 | $25.38 | 22,165 |
| 2025-08-29 | $25.39 | $25.40 | $25.35 | $25.36 | $25.36 | 72,752 |
| 2025-08-28 | $25.39 | $25.44 | $25.39 | $25.39 | $25.39 | 16,035 |
| 2025-08-27 | $25.48 | $25.48 | $25.39 | $25.39 | $25.39 | 25,969 |
| 2025-08-26 | $25.47 | $25.51 | $25.40 | $25.46 | $25.46 | 31,978 |
| 2025-08-25 | $25.43 | $25.43 | $25.39 | $25.43 | $25.43 | 20,460 |
| 2025-08-22 | $25.40 | $25.48 | $25.39 | $25.39 | $25.39 | 52,134 |
| 2025-08-21 | $25.48 | $25.50 | $25.39 | $25.39 | $25.39 | 46,572 |
| 2025-08-20 | $25.42 | $25.52 | $25.42 | $25.43 | $25.43 | 24,685 |
| 2025-08-19 | $25.38 | $25.52 | $25.38 | $25.48 | $25.48 | 49,127 |
| 2025-08-18 | $25.38 | $25.44 | $25.35 | $25.44 | $25.44 | 39,506 |
| 2025-08-15 | $25.35 | $25.39 | $25.32 | $25.39 | $25.39 | 28,275 |
| 2025-08-14 | $25.33 | $25.39 | $25.15 | $25.35 | $25.35 | 22,157 |
| 2025-08-13 | $25.33 | $25.39 | $25.32 | $25.39 | $25.39 | 25,998 |
| 2025-08-12 | $25.31 | $25.35 | $25.28 | $25.35 | $25.35 | 33,497 |
| 2025-08-11 | $25.34 | $25.34 | $25.30 | $25.32 | $25.32 | 10,650 |
| 2025-08-08 | $25.34 | $25.34 | $25.30 | $25.34 | $25.34 | 13,948 |
| 2025-08-07 | $25.34 | $25.34 | $25.28 | $25.30 | $25.30 | 37,428 |
| 2025-08-06 | $25.33 | $25.33 | $25.29 | $25.31 | $25.31 | 16,875 |
| 2025-08-05 | $25.32 | $25.33 | $25.26 | $25.33 | $25.33 | 31,165 |
| 2025-08-04 | $25.31 | $25.31 | $25.25 | $25.30 | $25.30 | 16,889 |
| 2025-08-01 | $25.32 | $25.32 | $25.24 | $25.28 | $25.28 | 34,583 |
| 2025-07-31 | $25.24 | $25.30 | $25.24 | $25.25 | $25.25 | 60,790 |
| 2025-07-30 | $25.23 | $25.30 | $25.21 | $25.29 | $25.29 | 18,606 |
| 2025-07-29 | $25.18 | $25.28 | $25.18 | $25.20 | $25.20 | 37,408 |
| 2025-07-28 | $25.21 | $25.22 | $25.17 | $25.18 | $25.18 | 34,322 |
| 2025-07-25 | $25.24 | $25.27 | $25.19 | $25.21 | $25.21 | 39,469 |
| 2025-07-24 | $25.20 | $25.28 | $25.19 | $25.20 | $25.20 | 29,586 |
| 2025-07-23 | $25.26 | $25.28 | $25.20 | $25.25 | $25.25 | 24,284 |
| 2025-07-22 | $25.19 | $25.26 | $25.19 | $25.26 | $25.26 | 30,433 |
| 2025-07-21 | $25.20 | $25.23 | $25.19 | $25.20 | $25.20 | 41,866 |
| 2025-07-18 | $25.25 | $25.25 | $25.19 | $25.20 | $25.20 | 20,287 |
| 2025-07-17 | $25.21 | $25.26 | $25.17 | $25.21 | $25.21 | 37,307 |
| 2025-07-16 | $25.21 | $25.28 | $25.20 | $25.20 | $25.20 | 30,716 |
| 2025-07-15 | $25.32 | $25.32 | $25.14 | $25.21 | $25.21 | 61,624 |
| 2025-07-14 | $25.34 | $25.34 | $25.25 | $25.29 | $25.29 | 27,317 |
| 2025-07-11 | $25.39 | $25.39 | $25.27 | $25.30 | $25.30 | 28,663 |
| 2025-07-10 | $25.35 | $25.35 | $25.30 | $25.34 | $25.34 | 47,306 |
| 2025-07-09 | $25.26 | $25.34 | $25.24 | $25.32 | $25.32 | 70,725 |
| 2025-07-08 | $25.20 | $25.26 | $25.18 | $25.25 | $25.25 | 88,143 |
| 2025-07-07 | $25.14 | $25.20 | $25.14 | $25.18 | $25.18 | 39,620 |
| 2025-07-03 | $25.21 | $25.24 | $25.14 | $25.14 | $25.14 | 40,889 |
| 2025-07-02 | $25.16 | $25.22 | $25.16 | $25.21 | $25.21 | 42,287 |
| 2025-07-01 | $25.14 | $25.22 | $25.13 | $25.20 | $25.20 | 94,866 |
| 2025-06-30 | $25.07 | $25.15 | $25.05 | $25.13 | $25.13 | 332,942 |
| 2025-06-27 | $25.43 | $25.46 | $25.42 | $25.44 | $25.01 | 41,927 |
| 2025-06-26 | $25.44 | $25.47 | $25.42 | $25.44 | $25.01 | 27,686 |
| 2025-06-25 | $25.48 | $25.55 | $25.40 | $25.45 | $25.02 | 106,168 |
| 2025-06-24 | $25.41 | $25.46 | $25.41 | $25.41 | $24.98 | 42,895 |
| 2025-06-23 | $25.44 | $25.48 | $25.40 | $25.42 | $24.99 | 37,455 |
| 2025-06-20 | $25.46 | $25.48 | $25.40 | $25.41 | $24.98 | 57,325 |
| 2025-06-18 | $25.37 | $25.41 | $25.37 | $25.40 | $24.97 | 17,842 |
| 2025-06-17 | $25.34 | $25.42 | $25.34 | $25.38 | $24.95 | 25,491 |
| 2025-06-16 | $25.37 | $25.41 | $25.34 | $25.36 | $24.93 | 21,017 |
| 2025-06-13 | $25.40 | $25.41 | $25.35 | $25.38 | $24.95 | 26,410 |
| 2025-06-12 | $25.43 | $25.45 | $25.40 | $25.42 | $24.99 | 29,556 |
| 2025-06-11 | $25.42 | $25.50 | $25.37 | $25.40 | $24.97 | 75,719 |
| 2025-06-10 | $25.34 | $25.37 | $25.34 | $25.36 | $24.93 | 59,108 |
| 2025-06-09 | $25.38 | $25.38 | $25.33 | $25.34 | $24.91 | 16,934 |
| 2025-06-06 | $25.36 | $25.37 | $25.31 | $25.36 | $24.93 | 90,957 |
| 2025-06-05 | $25.37 | $25.37 | $25.31 | $25.31 | $24.88 | 26,028 |
| 2025-06-04 | $25.32 | $25.37 | $25.32 | $25.33 | $24.90 | 22,537 |
| 2025-06-03 | $25.35 | $25.38 | $25.30 | $25.35 | $24.92 | 55,140 |
| 2025-06-02 | $25.34 | $25.34 | $25.24 | $25.26 | $24.83 | 29,798 |
| 2025-05-30 | $25.25 | $25.34 | $25.22 | $25.33 | $24.90 | 191,159 |
| 2025-05-29 | $25.21 | $25.25 | $25.21 | $25.23 | $24.80 | 39,312 |
| 2025-05-28 | $25.25 | $25.25 | $25.21 | $25.21 | $24.78 | 35,619 |
| 2025-05-27 | $25.21 | $25.24 | $25.21 | $25.23 | $24.80 | 37,730 |
| 2025-05-23 | $25.19 | $25.24 | $25.19 | $25.20 | $24.77 | 35,187 |
| 2025-05-22 | $25.24 | $25.25 | $25.18 | $25.20 | $24.77 | 46,118 |
| 2025-05-21 | $25.20 | $25.23 | $25.18 | $25.20 | $24.77 | 55,383 |
| 2025-05-20 | $25.22 | $25.24 | $25.21 | $25.21 | $24.78 | 45,558 |
| 2025-05-19 | $25.24 | $25.26 | $25.20 | $25.22 | $24.79 | 41,272 |
| 2025-05-16 | $25.20 | $25.26 | $25.20 | $25.26 | $24.83 | 24,739 |
| 2025-05-15 | $25.26 | $25.26 | $25.19 | $25.23 | $24.80 | 17,971 |
| 2025-05-14 | $25.20 | $25.25 | $25.18 | $25.21 | $24.78 | 60,321 |
| 2025-05-13 | $25.27 | $25.27 | $25.22 | $25.25 | $24.82 | 18,992 |
| 2025-05-12 | $25.23 | $25.29 | $25.18 | $25.21 | $24.78 | 17,259 |
| 2025-05-09 | $25.14 | $25.22 | $25.13 | $25.17 | $24.74 | 19,474 |
| 2025-05-08 | $25.24 | $25.24 | $25.12 | $25.12 | $24.69 | 33,890 |
| 2025-05-07 | $25.13 | $25.20 | $25.13 | $25.18 | $24.75 | 27,952 |
| 2025-05-06 | $25.11 | $25.17 | $25.11 | $25.13 | $24.70 | 16,419 |
| 2025-05-05 | $25.10 | $25.14 | $25.10 | $25.13 | $24.70 | 58,449 |
| 2025-05-02 | $25.12 | $25.15 | $25.09 | $25.10 | $24.67 | 27,979 |
| 2025-05-01 | $25.11 | $25.12 | $25.07 | $25.10 | $24.67 | 71,927 |
| 2025-04-30 | $25.11 | $25.17 | $25.03 | $25.10 | $24.67 | 165,014 |
| 2025-04-29 | $25.14 | $25.15 | $25.10 | $25.11 | $24.68 | 37,005 |
| 2025-04-28 | $25.13 | $25.17 | $25.06 | $25.16 | $24.73 | 44,607 |
| 2025-04-25 | $25.11 | $25.19 | $25.11 | $25.14 | $24.71 | 27,604 |
| 2025-04-24 | $25.18 | $25.18 | $25.10 | $25.10 | $24.67 | 30,860 |
| 2025-04-23 | $25.14 | $25.21 | $25.12 | $25.12 | $24.69 | 42,213 |
| 2025-04-22 | $25.06 | $25.13 | $25.06 | $25.10 | $24.67 | 248,405 |
| 2025-04-21 | $25.05 | $25.09 | $25.03 | $25.08 | $24.65 | 41,806 |
| 2025-04-17 | $25.11 | $25.11 | $25.04 | $25.04 | $24.61 | 35,290 |
| 2025-04-16 | $25.02 | $25.10 | $25.02 | $25.05 | $24.62 | 39,488 |
| 2025-04-15 | $25.08 | $25.14 | $25.00 | $25.03 | $24.60 | 43,687 |
| 2025-04-14 | $25.04 | $25.06 | $24.96 | $25.04 | $24.61 | 42,921 |
| 2025-04-11 | $24.99 | $25.00 | $24.87 | $24.90 | $24.48 | 69,139 |
| 2025-04-10 | $25.10 | $25.10 | $24.91 | $24.95 | $24.53 | 91,510 |
| 2025-04-09 | $24.98 | $25.09 | $24.91 | $25.07 | $24.64 | 72,269 |
| 2025-04-08 | $25.10 | $25.15 | $24.95 | $24.95 | $24.53 | 105,225 |
| 2025-04-07 | $25.00 | $25.16 | $25.00 | $25.01 | $24.58 | 143,448 |
| 2025-04-04 | $25.05 | $25.12 | $25.00 | $25.04 | $24.61 | 125,438 |
| 2025-04-03 | $25.03 | $25.20 | $25.02 | $25.05 | $24.62 | 114,478 |
| 2025-04-02 | $25.10 | $25.15 | $25.10 | $25.12 | $24.69 | 27,937 |
| 2025-04-01 | $25.12 | $25.19 | $25.10 | $25.10 | $24.67 | 64,814 |
| 2025-03-31 | $25.06 | $25.16 | $25.06 | $25.12 | $24.69 | 251,298 |
| 2025-03-28 | $25.47 | $25.48 | $25.45 | $25.45 | $24.60 | 39,477 |
| 2025-03-27 | $25.46 | $25.48 | $25.44 | $25.45 | $24.60 | 408,748 |
| 2025-03-26 | $25.50 | $25.50 | $25.46 | $25.48 | $24.63 | 58,760 |
| 2025-03-25 | $25.50 | $25.51 | $25.46 | $25.50 | $24.64 | 38,682 |
| 2025-03-24 | $25.51 | $25.53 | $25.47 | $25.49 | $24.64 | 23,830 |
| 2025-03-21 | $25.50 | $25.53 | $25.48 | $25.50 | $24.64 | 44,135 |
| 2025-03-20 | $25.50 | $25.50 | $25.47 | $25.50 | $24.64 | 41,196 |
| 2025-03-19 | $25.43 | $25.50 | $25.43 | $25.50 | $24.64 | 96,286 |
| 2025-03-18 | $25.44 | $25.46 | $25.42 | $25.46 | $24.61 | 112,396 |
| 2025-03-17 | $25.40 | $25.46 | $25.37 | $25.44 | $24.59 | 115,334 |
| 2025-03-14 | $25.37 | $25.43 | $25.37 | $25.40 | $24.55 | 64,922 |
| 2025-03-13 | $25.40 | $25.43 | $25.37 | $25.39 | $24.54 | 70,342 |
| 2025-03-12 | $25.37 | $25.42 | $25.35 | $25.40 | $24.55 | 33,776 |
| 2025-03-11 | $25.36 | $25.37 | $25.32 | $25.37 | $24.52 | 44,561 |
| 2025-03-10 | $25.35 | $25.35 | $25.31 | $25.35 | $24.50 | 40,530 |
| 2025-03-07 | $25.35 | $25.63 | $25.31 | $25.35 | $24.50 | 484,447 |
| 2025-03-06 | $25.35 | $25.37 | $25.33 | $25.35 | $24.50 | 28,199 |
| 2025-03-05 | $25.35 | $25.41 | $25.33 | $25.35 | $24.50 | 27,196 |
| 2025-03-04 | $25.37 | $25.37 | $25.33 | $25.34 | $24.49 | 44,277 |
| 2025-03-03 | $25.36 | $25.40 | $25.35 | $25.38 | $24.53 | 32,934 |
| 2025-02-28 | $25.43 | $25.43 | $25.35 | $25.36 | $24.51 | 56,892 |
| 2025-02-27 | $25.44 | $25.44 | $25.36 | $25.42 | $24.57 | 32,439 |
| 2025-02-26 | $25.43 | $25.47 | $25.38 | $25.43 | $24.58 | 46,321 |
| 2025-02-25 | $25.44 | $25.47 | $25.43 | $25.45 | $24.60 | 33,994 |
| 2025-02-24 | $25.45 | $25.46 | $25.42 | $25.44 | $24.59 | 81,272 |
| 2025-02-21 | $25.43 | $25.46 | $25.42 | $25.45 | $24.60 | 59,488 |
| 2025-02-20 | $25.43 | $25.47 | $25.40 | $25.43 | $24.58 | 40,598 |
| 2025-02-19 | $25.41 | $25.44 | $25.37 | $25.42 | $24.57 | 47,750 |
| 2025-02-18 | $25.44 | $25.44 | $25.38 | $25.42 | $24.57 | 43,852 |
| 2025-02-14 | $25.40 | $25.47 | $25.40 | $25.45 | $24.60 | 39,510 |
| 2025-02-13 | $25.34 | $25.41 | $25.32 | $25.39 | $24.54 | 69,002 |
| 2025-02-12 | $25.28 | $25.33 | $25.27 | $25.33 | $24.48 | 147,026 |
| 2025-02-11 | $25.29 | $25.34 | $25.27 | $25.30 | $24.45 | 155,425 |
| 2025-02-10 | $25.31 | $25.32 | $25.26 | $25.29 | $24.44 | 90,660 |
| 2025-02-07 | $25.31 | $25.32 | $25.28 | $25.30 | $24.45 | 28,403 |
| 2025-02-06 | $25.38 | $25.43 | $25.30 | $25.34 | $24.49 | 90,350 |
| 2025-02-05 | $25.41 | $25.48 | $25.39 | $25.40 | $24.55 | 103,628 |
| 2025-02-04 | $25.40 | $25.40 | $25.37 | $25.38 | $24.53 | 15,241 |
| 2025-02-03 | $25.35 | $25.41 | $25.35 | $25.36 | $24.51 | 24,935 |
| 2025-01-31 | $25.37 | $25.43 | $25.34 | $25.37 | $24.52 | 158,145 |
| 2025-01-30 | $25.38 | $25.42 | $25.35 | $25.41 | $24.56 | 33,739 |
| 2025-01-29 | $25.42 | $25.44 | $25.27 | $25.35 | $24.50 | 59,697 |
| 2025-01-28 | $25.42 | $25.43 | $25.36 | $25.40 | $24.55 | 84,995 |
| 2025-01-27 | $25.35 | $25.44 | $25.33 | $25.43 | $24.58 | 76,710 |
| 2025-01-24 | $25.35 | $25.41 | $25.35 | $25.38 | $24.53 | 32,732 |
| 2025-01-23 | $25.36 | $25.41 | $25.33 | $25.38 | $24.53 | 51,370 |
| 2025-01-22 | $25.45 | $25.48 | $25.35 | $25.41 | $24.56 | 91,087 |
| 2025-01-21 | $25.40 | $25.51 | $25.39 | $25.41 | $24.56 | 278,430 |
| 2025-01-17 | $25.45 | $25.47 | $25.37 | $25.39 | $24.54 | 51,117 |
| 2025-01-16 | $25.31 | $25.46 | $25.31 | $25.42 | $24.57 | 88,186 |
| 2025-01-15 | $25.25 | $25.36 | $25.21 | $25.33 | $24.48 | 54,860 |
| 2025-01-14 | $25.21 | $25.23 | $25.16 | $25.18 | $24.34 | 46,127 |
| 2025-01-13 | $25.23 | $25.24 | $25.16 | $25.20 | $24.35 | 63,020 |
| 2025-01-10 | $25.08 | $25.27 | $25.08 | $25.25 | $24.41 | 258,120 |
| 2025-01-08 | $25.16 | $25.19 | $25.14 | $25.15 | $24.31 | 37,613 |
| 2025-01-07 | $25.25 | $25.27 | $25.16 | $25.18 | $24.34 | 57,332 |
| 2025-01-06 | $25.32 | $25.32 | $25.25 | $25.27 | $24.42 | 55,925 |
| 2025-01-03 | $25.30 | $25.35 | $25.29 | $25.33 | $24.48 | 83,496 |
| 2025-01-02 | $25.18 | $25.30 | $25.16 | $25.30 | $24.45 | 155,627 |
| 2024-12-31 | $25.07 | $25.19 | $25.06 | $25.19 | $24.35 | 294,632 |
| 2024-12-30 | $25.41 | $25.52 | $25.41 | $25.52 | $24.24 | 84,300 |
| 2024-12-27 | $25.41 | $25.44 | $25.40 | $25.42 | $24.15 | 24,435 |
| 2024-12-26 | $25.42 | $25.44 | $25.40 | $25.44 | $24.17 | 37,730 |
| 2024-12-24 | $25.41 | $25.43 | $25.40 | $25.41 | $24.14 | 41,224 |
| 2024-12-23 | $25.45 | $25.45 | $25.39 | $25.41 | $24.14 | 42,093 |
| 2024-12-20 | $25.45 | $25.46 | $25.38 | $25.45 | $24.17 | 91,009 |
| 2024-12-19 | $25.38 | $25.45 | $25.34 | $25.44 | $24.17 | 213,892 |
| 2024-12-18 | $25.37 | $25.43 | $25.37 | $25.37 | $24.10 | 72,879 |
| 2024-12-17 | $25.37 | $25.43 | $25.37 | $25.40 | $24.13 | 61,210 |
| 2024-12-16 | $25.36 | $25.39 | $25.36 | $25.39 | $24.12 | 39,497 |
| 2024-12-13 | $25.35 | $25.43 | $25.34 | $25.36 | $24.09 | 31,290 |
| 2024-12-12 | $25.36 | $25.43 | $25.36 | $25.36 | $24.09 | 48,499 |
| 2024-12-11 | $25.37 | $25.40 | $25.36 | $25.36 | $24.09 | 40,038 |
| 2024-12-10 | $25.34 | $25.39 | $25.30 | $25.39 | $24.12 | 70,982 |
| 2024-12-09 | $25.36 | $25.42 | $25.29 | $25.32 | $24.05 | 81,809 |
| 2024-12-06 | $25.42 | $25.42 | $25.36 | $25.36 | $24.09 | 23,061 |
| 2024-12-05 | $25.38 | $25.38 | $25.35 | $25.36 | $24.09 | 40,357 |
| 2024-12-04 | $25.33 | $25.42 | $25.32 | $25.35 | $24.08 | 56,133 |
| 2024-12-03 | $25.32 | $25.34 | $25.31 | $25.32 | $24.05 | 64,459 |
| 2024-12-02 | $25.39 | $25.39 | $25.30 | $25.32 | $24.05 | 47,725 |
| 2024-11-29 | $25.31 | $25.35 | $25.31 | $25.32 | $24.05 | 24,941 |
| 2024-11-27 | $25.29 | $25.33 | $25.29 | $25.32 | $24.05 | 35,762 |
| 2024-11-26 | $25.33 | $25.33 | $25.29 | $25.31 | $24.04 | 30,398 |
| 2024-11-25 | $25.33 | $25.38 | $25.30 | $25.31 | $24.04 | 38,774 |
| 2024-11-22 | $25.37 | $25.37 | $25.30 | $25.32 | $24.05 | 28,690 |
| 2024-11-21 | $25.33 | $25.35 | $25.29 | $25.33 | $24.06 | 38,041 |
| 2024-11-20 | $25.28 | $25.34 | $25.28 | $25.33 | $24.06 | 91,663 |
| 2024-11-19 | $25.29 | $25.33 | $25.28 | $25.30 | $24.03 | 62,841 |
| 2024-11-18 | $25.29 | $25.34 | $25.28 | $25.30 | $24.03 | 34,396 |
| 2024-11-15 | $25.29 | $25.32 | $25.27 | $25.29 | $24.02 | 35,262 |
| 2024-11-14 | $25.32 | $25.38 | $25.27 | $25.29 | $24.02 | 38,237 |
| 2024-11-13 | $25.30 | $25.36 | $25.29 | $25.34 | $24.07 | 56,603 |
| 2024-11-12 | $25.28 | $25.33 | $25.28 | $25.30 | $24.03 | 41,762 |
| 2024-11-11 | $25.34 | $25.36 | $25.28 | $25.28 | $24.01 | 22,619 |
| 2024-11-08 | $25.31 | $25.34 | $25.28 | $25.30 | $24.03 | 483,513 |
| 2024-11-07 | $25.36 | $25.36 | $25.29 | $25.30 | $24.03 | 49,555 |
| 2024-11-06 | $25.32 | $25.36 | $25.31 | $25.36 | $24.09 | 18,255 |
| 2024-11-05 | $25.29 | $25.36 | $25.28 | $25.36 | $24.09 | 45,422 |
| 2024-11-04 | $25.28 | $25.37 | $25.28 | $25.29 | $24.02 | 41,392 |
| 2024-11-01 | $25.31 | $25.35 | $25.27 | $25.28 | $24.01 | 52,151 |
| 2024-10-31 | $25.42 | $25.42 | $25.27 | $25.30 | $24.03 | 41,224 |
| 2024-10-30 | $25.44 | $25.44 | $25.35 | $25.35 | $24.08 | 30,113 |
| 2024-10-29 | $25.38 | $25.38 | $25.33 | $25.38 | $24.11 | 25,521 |
| 2024-10-28 | $25.37 | $25.39 | $25.33 | $25.39 | $24.12 | 33,792 |
| 2024-10-25 | $25.39 | $25.42 | $25.34 | $25.34 | $24.07 | 33,444 |
| 2024-10-24 | $25.46 | $25.46 | $25.38 | $25.38 | $24.11 | 22,228 |
| 2024-10-23 | $25.29 | $25.52 | $25.29 | $25.38 | $24.11 | 137,710 |
| 2024-10-22 | $25.40 | $25.40 | $25.29 | $25.31 | $24.04 | 32,583 |
| 2024-10-21 | $25.29 | $25.36 | $25.28 | $25.35 | $24.08 | 39,998 |
| 2024-10-18 | $25.36 | $25.40 | $25.28 | $25.28 | $24.01 | 33,712 |
| 2024-10-17 | $25.31 | $25.40 | $25.27 | $25.36 | $24.09 | 67,322 |
| 2024-10-16 | $25.40 | $25.40 | $25.27 | $25.32 | $24.05 | 35,975 |
| 2024-10-15 | $25.38 | $25.45 | $25.30 | $25.34 | $24.07 | 50,747 |
| 2024-10-14 | $25.28 | $25.34 | $25.24 | $25.34 | $24.07 | 18,292 |
| 2024-10-11 | $25.23 | $25.30 | $25.23 | $25.28 | $25.28 | 28,207 |
| 2024-10-10 | $25.24 | $25.26 | $25.22 | $25.25 | $25.25 | 25,671 |
| 2024-10-09 | $25.26 | $25.29 | $25.22 | $25.22 | $25.22 | 42,133 |
| 2024-10-08 | $25.32 | $25.35 | $25.24 | $25.26 | $25.26 | 34,492 |
| 2024-10-07 | $25.32 | $25.33 | $25.26 | $25.27 | $25.27 | 55,425 |
| 2024-10-04 | $25.36 | $25.36 | $25.31 | $25.32 | $25.32 | 30,930 |
| 2024-10-03 | $25.39 | $25.39 | $25.32 | $25.38 | $25.38 | 26,007 |
| 2024-10-02 | $25.28 | $25.40 | $25.25 | $25.39 | $25.39 | 44,384 |
| 2024-10-01 | $25.32 | $25.33 | $25.24 | $25.25 | $25.25 | 101,734 |
| 2024-09-30 | $25.37 | $25.41 | $25.31 | $25.36 | $25.36 | 93,420 |
| 2024-09-27 | $25.61 | $25.75 | $25.59 | $25.74 | $25.30 | 59,995 |
| 2024-09-26 | $25.67 | $25.68 | $25.60 | $25.60 | $25.16 | 41,082 |
| 2024-09-25 | $25.64 | $25.67 | $25.63 | $25.67 | $25.23 | 29,931 |
| 2024-09-24 | $25.58 | $25.67 | $25.58 | $25.66 | $25.22 | 42,305 |
| 2024-09-23 | $25.67 | $25.67 | $25.56 | $25.62 | $25.18 | 41,844 |
| 2024-09-20 | $25.58 | $25.69 | $25.57 | $25.69 | $25.25 | 36,896 |
| 2024-09-19 | $25.53 | $25.62 | $25.53 | $25.61 | $25.17 | 50,587 |
| 2024-09-18 | $25.54 | $25.58 | $25.50 | $25.51 | $25.08 | 24,360 |
| 2024-09-17 | $25.52 | $25.58 | $25.50 | $25.58 | $25.14 | 25,510 |
| 2024-09-16 | $25.46 | $25.52 | $25.45 | $25.52 | $25.09 | 149,223 |
| 2024-09-13 | $25.48 | $25.51 | $25.44 | $25.51 | $25.08 | 38,278 |
| 2024-09-12 | $25.48 | $25.52 | $25.38 | $25.48 | $25.05 | 177,134 |
| 2024-09-11 | $25.43 | $25.52 | $25.38 | $25.50 | $25.07 | 60,471 |
| 2024-09-10 | $25.38 | $25.43 | $25.37 | $25.42 | $24.99 | 53,777 |
| 2024-09-09 | $25.38 | $25.38 | $25.35 | $25.38 | $24.95 | 20,307 |
| 2024-09-06 | $25.38 | $25.39 | $25.34 | $25.34 | $24.91 | 46,520 |
| 2024-09-05 | $25.37 | $25.40 | $25.35 | $25.38 | $24.95 | 30,984 |
| 2024-09-04 | $25.34 | $25.37 | $25.33 | $25.36 | $24.93 | 79,751 |
| 2024-09-03 | $25.31 | $25.34 | $25.30 | $25.32 | $24.89 | 47,390 |
| 2024-08-30 | $25.28 | $25.35 | $25.25 | $25.31 | $24.88 | 559,151 |
| 2024-08-29 | $25.23 | $25.31 | $25.23 | $25.27 | $24.84 | 122,037 |
| 2024-08-28 | $25.25 | $25.27 | $25.23 | $25.23 | $24.80 | 39,656 |
| 2024-08-27 | $25.25 | $25.25 | $25.24 | $25.24 | $24.81 | 36,789 |
| 2024-08-26 | $25.27 | $25.27 | $25.23 | $25.25 | $24.82 | 56,849 |
| 2024-08-23 | $25.26 | $25.27 | $25.24 | $25.24 | $24.81 | 38,461 |
| 2024-08-22 | $25.23 | $25.27 | $25.23 | $25.26 | $25.26 | 44,551 |
| 2024-08-21 | $25.26 | $25.26 | $25.23 | $25.26 | $25.26 | 28,592 |
| 2024-08-20 | $25.28 | $25.28 | $25.22 | $25.22 | $25.22 | 41,521 |
| 2024-08-19 | $25.23 | $25.26 | $25.22 | $25.26 | $25.26 | 45,616 |
| 2024-08-16 | $25.22 | $25.23 | $25.22 | $25.22 | $25.22 | 41,934 |
| 2024-08-15 | $25.22 | $25.23 | $25.22 | $25.22 | $25.22 | 48,397 |
| 2024-08-14 | $25.23 | $25.23 | $25.21 | $25.22 | $25.22 | 39,854 |
| 2024-08-13 | $25.23 | $25.23 | $25.20 | $25.22 | $25.22 | 41,612 |
| 2024-08-12 | $25.21 | $25.23 | $25.20 | $25.21 | $25.21 | 28,619 |
| 2024-08-09 | $25.23 | $25.23 | $25.20 | $25.20 | $25.20 | 28,743 |
| 2024-08-08 | $25.23 | $25.23 | $25.21 | $25.21 | $25.21 | 36,791 |
| 2024-08-07 | $25.22 | $25.26 | $25.20 | $25.22 | $25.22 | 31,458 |
| 2024-08-06 | $25.23 | $25.26 | $25.19 | $25.22 | $25.22 | 38,698 |
| 2024-08-05 | $25.17 | $25.34 | $25.17 | $25.22 | $25.22 | 45,659 |
| 2024-08-02 | $25.31 | $25.38 | $25.30 | $25.37 | $25.37 | 19,722 |
| 2024-08-01 | $25.29 | $25.35 | $25.27 | $25.35 | $25.35 | 28,790 |
| 2024-07-31 | $25.29 | $25.34 | $25.22 | $25.23 | $25.23 | 55,423 |
| 2024-07-30 | $25.24 | $25.28 | $25.22 | $25.27 | $25.27 | 24,959 |
| 2024-07-29 | $25.25 | $25.25 | $25.18 | $25.23 | $25.23 | 24,130 |
| 2024-07-26 | $25.31 | $25.31 | $25.18 | $25.22 | $25.22 | 33,093 |
| 2024-07-25 | $25.27 | $25.33 | $25.21 | $25.21 | $25.21 | 28,781 |
| 2024-07-24 | $25.29 | $25.34 | $25.25 | $25.29 | $25.29 | 35,753 |
| 2024-07-23 | $25.33 | $25.34 | $25.28 | $25.30 | $25.30 | 17,024 |
| 2024-07-22 | $25.30 | $25.34 | $25.30 | $25.33 | $25.33 | 14,659 |
| 2024-07-19 | $25.36 | $25.36 | $25.26 | $25.26 | $25.26 | 16,097 |
| 2024-07-18 | $25.33 | $25.39 | $25.30 | $25.35 | $25.35 | 20,942 |
| 2024-07-17 | $25.34 | $25.39 | $25.29 | $25.39 | $25.39 | 23,900 |
| 2024-07-16 | $25.33 | $25.38 | $25.29 | $25.33 | $25.33 | 18,423 |
| 2024-07-15 | $25.44 | $25.46 | $25.35 | $25.38 | $25.38 | 50,484 |
| 2024-07-12 | $25.33 | $25.35 | $25.27 | $25.35 | $25.35 | 18,173 |
| 2024-07-11 | $25.24 | $25.34 | $25.22 | $25.33 | $25.33 | 26,959 |
| 2024-07-10 | $25.24 | $25.24 | $25.17 | $25.22 | $25.22 | 21,647 |
| 2024-07-09 | $25.30 | $25.30 | $25.15 | $25.17 | $25.17 | 32,912 |
| 2024-07-08 | $25.20 | $25.32 | $25.18 | $25.32 | $25.32 | 25,064 |
| 2024-07-05 | $25.20 | $25.22 | $25.12 | $25.22 | $25.22 | 32,522 |
| 2024-07-03 | $25.12 | $25.19 | $25.11 | $25.17 | $25.17 | 23,477 |
| 2024-07-02 | $25.08 | $25.13 | $25.08 | $25.10 | $25.10 | 30,840 |
| 2024-07-01 | $25.11 | $25.14 | $25.05 | $25.07 | $25.07 | 38,913 |
| 2024-06-28 | $25.22 | $25.22 | $25.05 | $25.09 | $25.09 | 88,097 |
| 2024-06-27 | $25.49 | $25.65 | $25.48 | $25.54 | $25.11 | 71,989 |
| 2024-06-26 | $25.42 | $25.60 | $25.42 | $25.50 | $25.07 | 73,753 |
| 2024-06-25 | $25.47 | $25.47 | $25.40 | $25.44 | $25.01 | 46,377 |
| 2024-06-24 | $25.39 | $25.47 | $25.39 | $25.44 | $25.01 | 34,458 |
| 2024-06-21 | $25.41 | $25.44 | $25.39 | $25.39 | $24.96 | 31,425 |
| 2024-06-20 | $25.42 | $25.42 | $25.38 | $25.41 | $24.98 | 37,932 |
| 2024-06-18 | $25.42 | $25.46 | $25.39 | $25.39 | $24.96 | 34,057 |
| 2024-06-17 | $25.42 | $25.47 | $25.36 | $25.39 | $24.95 | 78,804 |
| 2024-06-14 | $25.47 | $25.47 | $25.40 | $25.41 | $24.98 | 14,458 |
| 2024-06-13 | $25.46 | $25.46 | $25.39 | $25.44 | $25.01 | 19,138 |
| 2024-06-12 | $25.44 | $25.47 | $25.37 | $25.39 | $24.96 | 24,974 |
| 2024-06-11 | $25.46 | $25.47 | $25.36 | $25.42 | $24.99 | 38,045 |
| 2024-06-10 | $25.46 | $25.47 | $25.39 | $25.40 | $24.97 | 24,186 |
| 2024-06-07 | $25.40 | $25.48 | $25.40 | $25.46 | $25.03 | 25,954 |
| 2024-06-06 | $25.39 | $25.45 | $25.39 | $25.45 | $25.02 | 21,069 |
| 2024-06-05 | $25.44 | $25.44 | $25.39 | $25.43 | $25.00 | 16,787 |
| 2024-06-04 | $25.39 | $25.47 | $25.35 | $25.44 | $25.01 | 59,886 |
| 2024-06-03 | $25.34 | $25.40 | $25.31 | $25.40 | $24.97 | 35,219 |
| 2024-05-31 | $25.30 | $25.34 | $25.30 | $25.31 | $24.88 | 40,206 |
| 2024-05-30 | $25.31 | $25.34 | $25.28 | $25.30 | $24.87 | 19,033 |
| 2024-05-29 | $25.27 | $25.34 | $25.25 | $25.30 | $24.87 | 39,394 |
| 2024-05-28 | $25.34 | $25.38 | $25.25 | $25.27 | $24.84 | 41,263 |
| 2024-05-24 | $25.27 | $25.33 | $25.26 | $25.29 | $25.29 | 28,348 |
| 2024-05-23 | $25.28 | $25.32 | $25.24 | $25.29 | $25.29 | 62,401 |
| 2024-05-22 | $25.32 | $25.32 | $25.28 | $25.29 | $25.29 | 21,138 |
| 2024-05-21 | $25.35 | $25.36 | $25.27 | $25.30 | $25.30 | 37,276 |
| 2024-05-20 | $25.28 | $25.34 | $25.27 | $25.33 | $25.33 | 19,732 |
| 2024-05-17 | $25.28 | $25.31 | $25.26 | $25.27 | $25.27 | 32,741 |
| 2024-05-16 | $25.27 | $25.33 | $25.25 | $25.31 | $25.31 | 31,299 |
| 2024-05-15 | $25.31 | $25.35 | $25.29 | $25.30 | $25.30 | 33,441 |
| 2024-05-14 | $25.29 | $25.38 | $25.27 | $25.31 | $25.31 | 36,969 |
| 2024-05-13 | $25.30 | $25.34 | $25.27 | $25.29 | $25.29 | 16,748 |
| 2024-05-10 | $25.24 | $25.35 | $25.24 | $25.35 | $25.35 | 21,195 |
| 2024-05-09 | $25.22 | $25.26 | $25.20 | $25.25 | $25.25 | 31,300 |
| 2024-05-08 | $25.32 | $25.33 | $25.21 | $25.23 | $25.23 | 32,308 |
| 2024-05-07 | $25.27 | $25.35 | $25.26 | $25.33 | $25.33 | 33,453 |
| 2024-05-06 | $25.25 | $25.30 | $25.25 | $25.28 | $25.28 | 23,099 |
| 2024-05-03 | $25.27 | $25.32 | $25.22 | $25.24 | $25.24 | 34,888 |
| 2024-05-02 | $25.17 | $25.23 | $25.17 | $25.21 | $25.21 | 20,166 |
| 2024-05-01 | $25.20 | $25.25 | $25.17 | $25.17 | $25.17 | 45,691 |
| 2024-04-30 | $25.24 | $25.26 | $25.15 | $25.16 | $25.16 | 82,711 |
| 2024-04-29 | $25.26 | $25.31 | $25.24 | $25.26 | $25.26 | 19,415 |
| 2024-04-26 | $25.22 | $25.32 | $25.22 | $25.24 | $25.24 | 24,121 |
| 2024-04-25 | $25.23 | $25.27 | $25.22 | $25.22 | $25.22 | 24,052 |
| 2024-04-24 | $25.29 | $25.30 | $25.25 | $25.28 | $25.28 | 26,304 |
| 2024-04-23 | $25.30 | $25.37 | $25.26 | $25.29 | $25.29 | 64,637 |
| 2024-04-22 | $25.29 | $25.31 | $25.25 | $25.26 | $25.26 | 33,167 |
| 2024-04-19 | $25.30 | $25.34 | $25.25 | $25.25 | $25.25 | 23,283 |
| 2024-04-18 | $25.34 | $25.36 | $25.21 | $25.25 | $25.25 | 63,244 |
| 2024-04-17 | $25.42 | $25.44 | $25.34 | $25.34 | $25.34 | 99,643 |
| 2024-04-16 | $25.38 | $25.47 | $25.32 | $25.32 | $25.32 | 46,415 |
| 2024-04-15 | $25.47 | $25.49 | $25.32 | $25.45 | $25.45 | 74,311 |
| 2024-04-12 | $25.41 | $25.48 | $25.37 | $25.40 | $25.40 | 22,763 |
| 2024-04-11 | $25.46 | $25.51 | $25.36 | $25.41 | $25.41 | 45,810 |
| 2024-04-10 | $25.48 | $25.53 | $25.31 | $25.49 | $25.49 | 44,490 |
| 2024-04-09 | $25.56 | $25.56 | $25.47 | $25.55 | $25.55 | 43,007 |
| 2024-04-08 | $25.49 | $25.57 | $25.46 | $25.51 | $25.51 | 32,370 |
| 2024-04-05 | $25.45 | $25.59 | $25.45 | $25.54 | $25.54 | 29,982 |
| 2024-04-04 | $25.51 | $25.53 | $25.40 | $25.51 | $25.51 | 69,306 |
| 2024-04-03 | $25.33 | $25.53 | $25.31 | $25.46 | $25.46 | 111,692 |
| 2024-04-02 | $25.24 | $25.44 | $25.19 | $25.44 | $25.44 | 84,755 |
| 2024-04-01 | $25.18 | $25.28 | $25.17 | $25.24 | $25.24 | 67,211 |
| 2024-03-28 | $25.29 | $25.34 | $25.16 | $25.16 | $25.16 | 62,977 |
| 2024-03-27 | $25.26 | $25.30 | $25.26 | $25.30 | $25.30 | 70,965 |
| 2024-03-26 | $25.67 | $25.70 | $25.65 | $25.69 | $25.26 | 37,353 |
| 2024-03-25 | $25.63 | $25.68 | $25.63 | $25.68 | $25.25 | 64,560 |
| 2024-03-22 | $25.64 | $25.68 | $25.62 | $25.65 | $25.22 | 97,728 |
| 2024-03-21 | $25.58 | $25.73 | $25.58 | $25.65 | $25.22 | 44,416 |
| 2024-03-20 | $25.51 | $25.59 | $25.50 | $25.58 | $25.15 | 45,785 |
| 2024-03-19 | $25.53 | $25.55 | $25.50 | $25.54 | $25.11 | 38,078 |
| 2024-03-18 | $25.44 | $25.54 | $25.41 | $25.54 | $25.11 | 37,285 |
| 2024-03-15 | $25.41 | $25.43 | $25.39 | $25.39 | $24.96 | 13,418 |
| 2024-03-14 | $25.41 | $25.44 | $25.38 | $25.44 | $25.01 | 50,982 |
| 2024-03-13 | $25.40 | $25.40 | $25.38 | $25.40 | $24.97 | 39,133 |
| 2024-03-12 | $25.40 | $25.40 | $25.38 | $25.40 | $24.97 | 27,468 |
| 2024-03-11 | $25.41 | $25.42 | $25.38 | $25.40 | $24.97 | 24,697 |
| 2024-03-08 | $25.42 | $25.42 | $25.39 | $25.39 | $24.96 | 14,640 |
| 2024-03-07 | $25.38 | $25.42 | $25.37 | $25.42 | $24.99 | 45,012 |
| 2024-03-06 | $25.35 | $25.42 | $25.35 | $25.40 | $24.97 | 23,633 |
| 2024-03-05 | $25.37 | $25.39 | $25.35 | $25.39 | $24.96 | 18,743 |
| 2024-03-04 | $25.39 | $25.39 | $25.33 | $25.33 | $24.90 | 33,048 |
| 2024-03-01 | $25.35 | $25.40 | $25.32 | $25.37 | $24.94 | 44,540 |
| 2024-02-29 | $25.32 | $25.40 | $25.30 | $25.40 | $24.97 | 104,780 |
| 2024-02-28 | $25.35 | $25.42 | $25.31 | $25.35 | $24.92 | 86,900 |
| 2024-02-27 | $25.39 | $25.42 | $25.35 | $25.36 | $24.93 | 43,513 |
| 2024-02-26 | $25.43 | $25.43 | $25.37 | $25.39 | $24.96 | 36,462 |
| 2024-02-23 | $25.37 | $25.42 | $25.34 | $25.40 | $24.97 | 144,396 |
| 2024-02-22 | $25.36 | $25.40 | $25.34 | $25.37 | $24.94 | 67,278 |
| 2024-02-21 | $25.32 | $25.37 | $25.32 | $25.34 | $24.91 | 51,842 |
| 2024-02-20 | $25.27 | $25.36 | $25.27 | $25.32 | $24.89 | 35,563 |
| 2024-02-16 | $25.26 | $25.30 | $25.25 | $25.27 | $24.84 | 31,814 |
| 2024-02-15 | $25.25 | $25.30 | $25.25 | $25.30 | $24.87 | 23,314 |
| 2024-02-14 | $25.28 | $25.28 | $25.25 | $25.26 | $24.83 | 23,578 |
| 2024-02-13 | $25.27 | $25.29 | $25.23 | $25.29 | $24.86 | 43,256 |
| 2024-02-12 | $25.25 | $25.31 | $25.25 | $25.30 | $24.87 | 32,479 |
| 2024-02-09 | $25.29 | $25.29 | $25.25 | $25.28 | $24.85 | 15,846 |
| 2024-02-08 | $25.23 | $25.29 | $25.23 | $25.29 | $24.86 | 24,201 |
| 2024-02-07 | $25.28 | $25.29 | $25.23 | $25.25 | $24.82 | 36,923 |
| 2024-02-06 | $25.27 | $25.33 | $25.22 | $25.24 | $24.81 | 45,588 |
| 2024-02-05 | $25.25 | $25.30 | $25.25 | $25.28 | $24.85 | 35,001 |
| 2024-02-02 | $25.29 | $25.32 | $25.22 | $25.29 | $24.86 | 22,845 |
| 2024-02-01 | $25.26 | $25.33 | $25.24 | $25.28 | $24.85 | 36,529 |
| 2024-01-31 | $25.32 | $25.38 | $25.23 | $25.32 | $24.89 | 76,023 |
| 2024-01-30 | $25.30 | $25.33 | $25.28 | $25.31 | $24.88 | 36,087 |
| 2024-01-29 | $25.26 | $25.29 | $25.21 | $25.29 | $24.86 | 40,602 |
| 2024-01-26 | $25.21 | $25.24 | $25.21 | $25.24 | $24.81 | 29,867 |
| 2024-01-25 | $25.15 | $25.24 | $25.14 | $25.24 | $24.81 | 39,463 |
| 2024-01-24 | $25.16 | $25.19 | $25.13 | $25.16 | $24.74 | 41,246 |
| 2024-01-23 | $25.16 | $25.19 | $25.14 | $25.17 | $24.75 | 29,642 |
| 2024-01-22 | $25.14 | $25.20 | $25.14 | $25.18 | $24.75 | 25,745 |
| 2024-01-19 | $25.09 | $25.15 | $25.08 | $25.14 | $24.72 | 61,426 |
| 2024-01-18 | $25.07 | $25.13 | $25.07 | $25.10 | $24.68 | 44,374 |
| 2024-01-17 | $25.06 | $25.13 | $25.04 | $25.07 | $24.65 | 87,084 |
| 2024-01-16 | $25.08 | $25.10 | $25.04 | $25.08 | $24.66 | 65,210 |
| 2024-01-12 | $25.09 | $25.09 | $25.05 | $25.07 | $24.64 | 32,413 |
| 2024-01-11 | $25.05 | $25.09 | $25.02 | $25.09 | $24.67 | 51,957 |
| 2024-01-10 | $25.04 | $25.07 | $25.04 | $25.04 | $24.62 | 85,167 |
| 2024-01-09 | $25.05 | $25.06 | $25.03 | $25.04 | $24.62 | 30,532 |
| 2024-01-08 | $25.03 | $25.05 | $25.01 | $25.04 | $24.62 | 48,668 |
| 2024-01-05 | $25.02 | $25.06 | $25.01 | $25.01 | $24.59 | 69,618 |
| 2024-01-04 | $25.02 | $25.04 | $25.00 | $25.04 | $24.62 | 109,240 |
| 2024-01-03 | $25.01 | $25.05 | $25.00 | $25.02 | $24.60 | 56,522 |
| 2024-01-02 | $25.04 | $25.08 | $25.01 | $25.04 | $24.62 | 81,315 |
| 2023-12-29 | $25.08 | $25.11 | $25.01 | $25.02 | $25.02 | 86,566 |
| 2023-12-28 | $25.11 | $25.13 | $25.01 | $25.03 | $25.03 | 57,383 |
| 2023-12-27 | $25.51 | $25.51 | $25.41 | $25.47 | $25.04 | 68,229 |
| 2023-12-26 | $25.45 | $25.51 | $25.42 | $25.47 | $25.04 | 41,706 |
| 2023-12-22 | $25.40 | $25.46 | $25.38 | $25.45 | $25.02 | 36,367 |
| 2023-12-21 | $25.45 | $25.45 | $25.36 | $25.38 | $24.95 | 39,880 |
| 2023-12-20 | $25.32 | $25.45 | $25.32 | $25.43 | $25.00 | 53,848 |
| 2023-12-19 | $25.33 | $25.41 | $25.33 | $25.34 | $24.91 | 126,119 |
| 2023-12-18 | $25.32 | $25.39 | $25.31 | $25.35 | $24.92 | 154,443 |
| 2023-12-15 | $25.27 | $25.35 | $25.27 | $25.35 | $24.92 | 192,222 |
| 2023-12-14 | $25.33 | $25.36 | $25.27 | $25.31 | $24.88 | 45,506 |
| 2023-12-13 | $25.30 | $25.32 | $25.25 | $25.28 | $24.85 | 50,634 |
| 2023-12-12 | $25.25 | $25.29 | $25.20 | $25.27 | $24.84 | 154,733 |
| 2023-12-11 | $25.18 | $25.26 | $25.15 | $25.26 | $24.83 | 62,383 |
| 2023-12-08 | $25.25 | $25.25 | $25.16 | $25.20 | $24.77 | 185,300 |
| 2023-12-07 | $25.19 | $25.26 | $25.19 | $25.21 | $24.78 | 84,023 |
| 2023-12-06 | $25.29 | $25.30 | $25.16 | $25.19 | $24.76 | 312,093 |
| 2023-12-05 | $25.27 | $25.31 | $25.24 | $25.24 | $24.81 | 88,422 |
| 2023-12-04 | $25.26 | $25.34 | $25.22 | $25.25 | $24.82 | 75,431 |
| 2023-12-01 | $25.26 | $25.37 | $25.26 | $25.37 | $24.94 | 85,832 |
| 2023-11-30 | $25.23 | $25.45 | $25.21 | $25.30 | $24.87 | 210,630 |
| 2023-11-29 | $25.24 | $25.32 | $25.21 | $25.21 | $24.78 | 55,287 |
| 2023-11-28 | $25.22 | $25.30 | $25.20 | $25.24 | $24.81 | 44,753 |
| 2023-11-27 | $25.20 | $25.23 | $25.20 | $25.20 | $24.77 | 47,579 |
| 2023-11-24 | $25.23 | $25.24 | $25.18 | $25.20 | $24.77 | 13,982 |
| 2023-11-22 | $25.22 | $25.25 | $25.17 | $25.18 | $24.76 | 101,226 |
| 2023-11-21 | $25.22 | $25.28 | $25.15 | $25.19 | $24.76 | 75,838 |
| 2023-11-20 | $25.20 | $25.30 | $25.20 | $25.28 | $24.85 | 144,478 |
| 2023-11-17 | $25.26 | $25.32 | $25.22 | $25.22 | $24.79 | 97,084 |
| 2023-11-16 | $25.30 | $25.35 | $25.23 | $25.26 | $24.83 | 37,877 |
| 2023-11-15 | $25.26 | $25.37 | $25.22 | $25.35 | $24.92 | 81,919 |
| 2023-11-14 | $25.13 | $25.33 | $25.13 | $25.29 | $24.86 | 195,443 |
| 2023-11-13 | $24.99 | $25.07 | $24.93 | $25.05 | $24.63 | 281,299 |
| 2023-11-10 | $24.95 | $25.03 | $24.92 | $24.96 | $24.54 | 102,061 |
| 2023-11-09 | $25.02 | $25.05 | $24.86 | $24.86 | $24.44 | 113,997 |
| 2023-11-08 | $24.98 | $25.06 | $24.96 | $25.03 | $24.61 | 112,574 |
| 2023-11-07 | $24.97 | $24.97 | $24.92 | $24.95 | $24.53 | 143,280 |
| 2023-11-06 | $24.99 | $25.04 | $24.93 | $24.94 | $24.52 | 80,704 |
| 2023-11-03 | $25.05 | $25.12 | $24.96 | $24.99 | $24.57 | 83,735 |
| 2023-11-02 | $24.82 | $24.98 | $24.82 | $24.95 | $24.53 | 411,636 |
| 2023-11-01 | $24.51 | $24.72 | $24.44 | $24.71 | $24.29 | 142,069 |
| 2023-10-31 | $24.42 | $24.59 | $24.40 | $24.45 | $24.04 | 231,092 |
| 2023-10-30 | $24.38 | $24.47 | $24.34 | $24.42 | $24.01 | 328,642 |
| 2023-10-27 | $24.51 | $24.54 | $24.33 | $24.34 | $23.93 | 172,654 |
| 2023-10-26 | $24.58 | $24.70 | $24.47 | $24.49 | $24.08 | 346,408 |
| 2023-10-25 | $24.66 | $24.75 | $24.57 | $24.58 | $24.17 | 46,081 |
| 2023-10-24 | $24.67 | $24.85 | $24.58 | $24.74 | $24.32 | 87,808 |
| 2023-10-23 | $24.49 | $24.69 | $24.45 | $24.69 | $24.27 | 62,645 |
| 2023-10-20 | $24.45 | $24.63 | $24.40 | $24.58 | $24.17 | 78,973 |
| 2023-10-19 | $24.60 | $24.75 | $24.40 | $24.43 | $24.02 | 65,056 |
| 2023-10-18 | $24.75 | $24.78 | $24.58 | $24.58 | $24.17 | 104,456 |
| 2023-10-17 | $24.93 | $24.94 | $24.75 | $24.80 | $24.80 | 204,288 |
| 2023-10-16 | $25.01 | $25.01 | $24.90 | $24.99 | $24.99 | 134,602 |
| 2023-10-13 | $24.96 | $25.02 | $24.88 | $24.91 | $24.91 | 73,045 |
| 2023-10-12 | $24.97 | $25.02 | $24.87 | $24.96 | $24.96 | 126,209 |
| 2023-10-11 | $24.97 | $25.05 | $24.82 | $25.01 | $25.01 | 290,399 |
| 2023-10-10 | $25.01 | $25.02 | $24.87 | $24.89 | $24.89 | 193,761 |
| 2023-10-09 | $25.00 | $25.05 | $24.93 | $25.04 | $25.04 | 32,159 |
| 2023-10-06 | $24.85 | $25.06 | $24.74 | $24.97 | $24.97 | 134,148 |
| 2023-10-05 | $25.04 | $25.06 | $24.91 | $24.92 | $24.92 | 231,334 |
| 2023-10-04 | $25.04 | $25.11 | $24.98 | $25.04 | $25.04 | 125,662 |
| 2023-10-03 | $25.02 | $25.04 | $24.97 | $25.01 | $25.01 | 395,300 |
| 2023-10-02 | $25.04 | $25.10 | $25.00 | $25.04 | $25.04 | 121,277 |
| 2023-09-29 | $25.22 | $25.29 | $25.00 | $25.00 | $25.00 | 205,986 |
| 2023-09-28 | $25.02 | $25.21 | $25.02 | $25.18 | $25.18 | 305,245 |
| 2023-09-27 | $25.48 | $25.60 | $25.36 | $25.42 | $24.99 | 84,674 |
| 2023-09-26 | $25.39 | $25.57 | $25.37 | $25.45 | $25.02 | 216,152 |
| 2023-09-25 | $25.36 | $25.42 | $25.34 | $25.40 | $24.97 | 208,314 |
| 2023-09-22 | $25.37 | $25.39 | $25.31 | $25.39 | $24.96 | 38,144 |
| 2023-09-21 | $25.38 | $25.39 | $25.30 | $25.35 | $24.92 | 118,189 |
| 2023-09-20 | $25.41 | $25.44 | $25.35 | $25.36 | $24.93 | 106,230 |
| 2023-09-19 | $25.36 | $25.44 | $25.36 | $25.40 | $24.97 | 50,441 |
| 2023-09-18 | $25.36 | $25.44 | $25.36 | $25.42 | $24.99 | 38,736 |
| 2023-09-15 | $25.37 | $25.37 | $25.34 | $25.37 | $24.94 | 45,050 |
| 2023-09-14 | $25.40 | $25.45 | $25.33 | $25.36 | $24.93 | 106,611 |
| 2023-09-13 | $25.37 | $25.46 | $25.37 | $25.38 | $24.95 | 31,754 |
| 2023-09-12 | $25.31 | $25.39 | $25.30 | $25.39 | $24.96 | 34,327 |
| 2023-09-11 | $25.33 | $25.34 | $25.30 | $25.30 | $24.88 | 43,011 |
| 2023-09-08 | $25.28 | $25.37 | $25.28 | $25.32 | $24.90 | 49,466 |
| 2023-09-07 | $25.28 | $25.33 | $25.25 | $25.29 | $24.87 | 24,457 |
| 2023-09-06 | $25.25 | $25.30 | $25.23 | $25.30 | $24.88 | 33,435 |
| 2023-09-05 | $25.23 | $25.34 | $25.23 | $25.25 | $24.83 | 40,926 |
| 2023-09-01 | $25.35 | $25.36 | $25.25 | $25.26 | $24.84 | 40,106 |
| 2023-08-31 | $25.32 | $25.44 | $25.28 | $25.28 | $24.86 | 81,686 |
| 2023-08-30 | $25.30 | $25.36 | $25.26 | $25.32 | $24.90 | 30,933 |
| 2023-08-29 | $25.31 | $25.36 | $25.30 | $25.32 | $24.89 | 29,973 |
| 2023-08-28 | $25.29 | $25.33 | $25.25 | $25.33 | $24.91 | 25,273 |
| 2023-08-25 | $25.18 | $25.25 | $25.18 | $25.20 | $24.78 | 24,286 |
| 2023-08-24 | $25.25 | $25.26 | $25.18 | $25.24 | $24.82 | 40,344 |
| 2023-08-23 | $25.23 | $25.26 | $25.20 | $25.26 | $24.84 | 26,615 |
| 2023-08-22 | $25.17 | $25.22 | $25.16 | $25.20 | $24.78 | 34,011 |
| 2023-08-21 | $25.19 | $25.22 | $25.15 | $25.18 | $25.18 | 38,073 |
| 2023-08-18 | $25.19 | $25.23 | $25.14 | $25.20 | $25.20 | 48,996 |
| 2023-08-17 | $25.28 | $25.28 | $25.16 | $25.19 | $25.19 | 62,386 |
| 2023-08-16 | $25.18 | $25.26 | $25.17 | $25.25 | $25.25 | 24,211 |
| 2023-08-15 | $25.22 | $25.24 | $25.17 | $25.17 | $25.17 | 41,137 |
| 2023-08-14 | $25.19 | $25.27 | $25.19 | $25.21 | $25.21 | 18,974 |
| 2023-08-11 | $25.17 | $25.23 | $25.17 | $25.23 | $25.23 | 32,203 |
| 2023-08-10 | $25.25 | $25.38 | $25.19 | $25.20 | $25.20 | 47,780 |
| 2023-08-09 | $25.30 | $25.33 | $25.22 | $25.22 | $25.22 | 48,909 |
| 2023-08-08 | $25.43 | $25.43 | $25.21 | $25.27 | $25.27 | 46,707 |
| 2023-08-07 | $25.36 | $25.43 | $25.26 | $25.43 | $25.43 | 46,714 |
| 2023-08-04 | $25.17 | $25.37 | $25.17 | $25.29 | $25.29 | 34,581 |
| 2023-08-03 | $25.21 | $25.27 | $25.16 | $25.24 | $25.24 | 37,120 |
| 2023-08-02 | $25.21 | $25.30 | $25.15 | $25.24 | $25.24 | 37,796 |
| 2023-08-01 | $25.58 | $25.58 | $25.28 | $25.30 | $25.30 | 75,095 |
| 2023-07-31 | $25.53 | $25.61 | $25.53 | $25.60 | $25.60 | 46,925 |
| 2023-07-28 | $25.61 | $25.65 | $25.52 | $25.58 | $25.58 | 57,551 |
| 2023-07-27 | $25.68 | $25.70 | $25.52 | $25.52 | $25.52 | 51,470 |
| 2023-07-26 | $25.61 | $25.74 | $25.61 | $25.68 | $25.68 | 38,716 |
| 2023-07-25 | $25.65 | $25.70 | $25.62 | $25.62 | $25.62 | 25,722 |
| 2023-07-24 | $25.77 | $25.77 | $25.65 | $25.69 | $25.69 | 140,770 |
| 2023-07-21 | $25.77 | $25.78 | $25.05 | $25.76 | $25.76 | 36,125 |
| 2023-07-20 | $25.76 | $25.76 | $25.62 | $25.71 | $25.71 | 37,176 |
| 2023-07-19 | $25.73 | $25.83 | $25.69 | $25.77 | $25.77 | 56,658 |
| 2023-07-18 | $25.57 | $25.77 | $25.54 | $25.72 | $25.72 | 223,866 |
| 2023-07-17 | $25.58 | $25.63 | $25.51 | $25.58 | $25.58 | 118,230 |
| 2023-07-14 | $25.44 | $25.58 | $25.33 | $25.56 | $25.56 | 187,854 |
| 2023-07-13 | $25.30 | $25.41 | $25.28 | $25.40 | $25.40 | 70,081 |
| 2023-07-12 | $25.44 | $25.49 | $25.26 | $25.26 | $25.26 | 39,906 |
| 2023-07-11 | $25.29 | $25.38 | $25.25 | $25.37 | $25.37 | 59,254 |
| 2023-07-10 | $25.19 | $25.31 | $25.19 | $25.29 | $25.29 | 24,883 |
| 2023-07-07 | $25.27 | $25.33 | $25.21 | $25.29 | $25.29 | 45,388 |
| 2023-07-06 | $25.29 | $25.29 | $25.09 | $25.25 | $25.25 | 70,498 |
| 2023-07-05 | $25.35 | $25.42 | $25.30 | $25.36 | $25.36 | 98,669 |
| 2023-07-03 | $25.33 | $25.38 | $25.33 | $25.36 | $25.36 | 40,764 |
| 2023-06-30 | $25.61 | $25.72 | $25.25 | $25.32 | $25.32 | 1,805,944 |
| 2023-06-29 | $25.65 | $25.65 | $25.47 | $25.61 | $25.61 | 155,579 |
| 2023-06-28 | $25.97 | $26.03 | $25.95 | $25.95 | $25.52 | 131,700 |
| 2023-06-27 | $25.85 | $26.05 | $25.85 | $26.04 | $25.61 | 153,965 |
| 2023-06-26 | $25.85 | $25.94 | $25.84 | $25.88 | $25.45 | 131,501 |
| 2023-06-23 | $25.80 | $25.92 | $25.76 | $25.84 | $25.41 | 130,274 |
| 2023-06-22 | $25.65 | $25.85 | $25.64 | $25.81 | $25.38 | 175,926 |
| 2023-06-21 | $25.66 | $25.73 | $25.64 | $25.65 | $25.23 | 177,194 |
| 2023-06-20 | $25.62 | $25.77 | $25.62 | $25.70 | $25.28 | 109,639 |
| 2023-06-16 | $25.64 | $25.77 | $25.57 | $25.62 | $25.20 | 115,028 |
| 2023-06-15 | $25.56 | $25.69 | $25.56 | $25.65 | $25.23 | 47,979 |
| 2023-06-14 | $25.60 | $25.60 | $25.54 | $25.60 | $25.18 | 147,109 |
| 2023-06-13 | $25.55 | $25.59 | $25.52 | $25.59 | $25.17 | 170,725 |
| 2023-06-12 | $25.55 | $25.59 | $25.51 | $25.55 | $25.13 | 160,567 |
| 2023-06-09 | $25.46 | $25.56 | $25.43 | $25.54 | $25.12 | 77,225 |
| 2023-06-08 | $25.50 | $25.52 | $25.44 | $25.46 | $25.04 | 138,563 |
| 2023-06-07 | $25.49 | $25.54 | $25.45 | $25.52 | $25.10 | 82,503 |
| 2023-06-06 | $25.44 | $25.50 | $25.37 | $25.47 | $25.05 | 69,696 |
| 2023-06-05 | $25.26 | $25.48 | $25.22 | $25.36 | $24.94 | 103,827 |
| 2023-06-02 | $25.15 | $25.35 | $25.15 | $25.27 | $24.85 | 90,691 |
| 2023-06-01 | $25.19 | $25.28 | $25.15 | $25.15 | $24.73 | 109,876 |
| 2023-05-31 | $25.27 | $25.37 | $25.15 | $25.15 | $25.15 | 178,174 |
| 2023-05-30 | $25.30 | $25.36 | $25.22 | $25.30 | $25.30 | 42,003 |
| 2023-05-26 | $25.16 | $25.30 | $25.15 | $25.30 | $25.30 | 32,527 |
| 2023-05-25 | $25.16 | $25.24 | $25.15 | $25.20 | $25.20 | 26,368 |
| 2023-05-24 | $25.12 | $25.23 | $25.10 | $25.19 | $25.19 | 48,030 |
| 2023-05-23 | $25.07 | $25.21 | $25.07 | $25.16 | $25.16 | 77,384 |
| 2023-05-22 | $25.07 | $25.13 | $25.05 | $25.11 | $25.11 | 139,519 |
| 2023-05-19 | $25.11 | $25.23 | $25.06 | $25.07 | $25.07 | 60,355 |
| 2023-05-18 | $25.07 | $25.20 | $25.03 | $25.11 | $25.11 | 96,718 |
| 2023-05-17 | $25.07 | $25.15 | $25.05 | $25.10 | $25.10 | 65,373 |
| 2023-05-16 | $25.03 | $25.09 | $25.02 | $25.08 | $25.08 | 40,306 |
| 2023-05-15 | $25.01 | $25.14 | $25.01 | $25.06 | $25.06 | 39,104 |
| 2023-05-12 | $25.10 | $25.15 | $25.03 | $25.07 | $25.07 | 96,934 |
| 2023-05-11 | $24.98 | $25.08 | $24.93 | $25.08 | $25.08 | 83,308 |
| 2023-05-10 | $25.05 | $25.12 | $24.97 | $25.03 | $25.03 | 58,486 |
| 2023-05-09 | $25.05 | $25.08 | $24.86 | $25.00 | $25.00 | 84,701 |
| 2023-05-08 | $25.15 | $25.15 | $24.90 | $25.01 | $25.01 | 52,996 |
| 2023-05-05 | $24.92 | $25.06 | $24.92 | $25.00 | $25.00 | 171,839 |
| 2023-05-04 | $25.01 | $25.02 | $24.80 | $24.89 | $24.89 | 140,065 |
| 2023-05-03 | $25.04 | $25.11 | $25.03 | $25.05 | $25.05 | 75,469 |
| 2023-05-02 | $25.15 | $25.23 | $25.02 | $25.08 | $25.08 | 95,788 |
| 2023-05-01 | $25.34 | $25.39 | $25.18 | $25.20 | $25.20 | 65,328 |
| 2023-04-28 | $25.33 | $25.42 | $25.23 | $25.38 | $25.38 | 138,746 |
| 2023-04-27 | $25.30 | $25.42 | $25.30 | $25.36 | $25.36 | 96,371 |
| 2023-04-26 | $25.19 | $25.35 | $25.10 | $25.30 | $25.30 | 344,046 |
| 2023-04-25 | $25.19 | $25.20 | $25.09 | $25.14 | $25.14 | 46,946 |
| 2023-04-24 | $25.17 | $25.24 | $25.12 | $25.18 | $25.18 | 70,214 |
| 2023-04-21 | $25.16 | $25.23 | $25.11 | $25.11 | $25.11 | 51,058 |
| 2023-04-20 | $25.11 | $25.18 | $25.08 | $25.12 | $25.12 | 141,204 |
| 2023-04-19 | $25.13 | $25.18 | $25.06 | $25.18 | $25.18 | 100,033 |
| 2023-04-18 | $25.10 | $25.19 | $25.07 | $25.10 | $25.10 | 96,198 |
| 2023-04-17 | $25.13 | $25.13 | $25.05 | $25.06 | $25.06 | 110,719 |
| 2023-04-14 | $25.16 | $25.17 | $25.05 | $25.12 | $25.12 | 58,182 |
| 2023-04-13 | $25.02 | $25.18 | $25.02 | $25.14 | $25.14 | 69,180 |
| 2023-04-12 | $25.10 | $25.14 | $24.99 | $25.00 | $25.00 | 83,049 |
| 2023-04-11 | $24.98 | $25.08 | $24.95 | $25.08 | $25.08 | 151,588 |
| 2023-04-10 | $24.86 | $24.99 | $24.84 | $24.98 | $24.98 | 67,159 |
| 2023-04-06 | $24.88 | $24.94 | $24.85 | $24.90 | $24.90 | 110,221 |
| 2023-04-05 | $24.88 | $24.92 | $24.81 | $24.86 | $24.86 | 74,714 |
| 2023-04-04 | $24.90 | $24.90 | $24.80 | $24.88 | $24.88 | 59,046 |
| 2023-04-03 | $24.77 | $24.88 | $24.76 | $24.88 | $24.88 | 149,541 |
| 2023-03-31 | $24.83 | $24.94 | $24.60 | $24.70 | $24.70 | 438,615 |
| 2023-03-30 | $24.75 | $24.86 | $24.66 | $24.83 | $24.83 | 139,135 |
| 2023-03-29 | $24.93 | $25.10 | $24.92 | $25.05 | $24.62 | 151,195 |
| 2023-03-28 | $24.97 | $25.07 | $24.80 | $24.85 | $24.43 | 138,693 |
| 2023-03-27 | $24.92 | $25.10 | $24.90 | $24.97 | $24.55 | 82,012 |
| 2023-03-24 | $24.70 | $24.85 | $24.61 | $24.85 | $24.43 | 119,696 |
| 2023-03-23 | $24.87 | $24.94 | $24.72 | $24.72 | $24.30 | 129,340 |
| 2023-03-22 | $24.82 | $25.06 | $24.78 | $24.81 | $24.39 | 90,858 |
| 2023-03-21 | $24.84 | $24.98 | $24.73 | $24.84 | $24.42 | 397,637 |
| 2023-03-20 | $24.88 | $25.00 | $24.64 | $24.75 | $24.33 | 116,805 |
| 2023-03-17 | $24.91 | $24.97 | $24.73 | $24.87 | $24.45 | 163,976 |
| 2023-03-16 | $24.85 | $25.11 | $24.85 | $24.95 | $24.53 | 555,681 |
| 2023-03-15 | $25.13 | $25.25 | $24.85 | $24.92 | $24.50 | 267,052 |
| 2023-03-14 | $25.25 | $25.35 | $25.16 | $25.29 | $24.86 | 66,544 |
| 2023-03-13 | $25.09 | $25.17 | $24.84 | $25.01 | $24.58 | 151,427 |
| 2023-03-10 | $25.35 | $25.45 | $25.25 | $25.32 | $25.32 | 146,132 |
| 2023-03-09 | $25.48 | $25.49 | $25.39 | $25.40 | $25.40 | 86,899 |
| 2023-03-08 | $25.42 | $25.48 | $25.42 | $25.46 | $25.46 | 31,033 |
| 2023-03-07 | $25.38 | $25.48 | $25.36 | $25.46 | $25.46 | 71,912 |
| 2023-03-06 | $25.47 | $25.48 | $25.41 | $25.44 | $25.44 | 52,624 |
| 2023-03-03 | $25.36 | $25.48 | $25.36 | $25.46 | $25.46 | 67,701 |
| 2023-03-02 | $25.31 | $25.39 | $25.30 | $25.39 | $25.39 | 86,311 |
| 2023-03-01 | $25.36 | $25.37 | $25.30 | $25.34 | $25.34 | 65,186 |
| 2023-02-28 | $25.34 | $25.44 | $25.33 | $25.34 | $25.34 | 138,434 |
| 2023-02-27 | $25.40 | $25.41 | $25.33 | $25.34 | $25.34 | 76,510 |
| 2023-02-24 | $25.35 | $25.39 | $25.31 | $25.36 | $25.36 | 42,109 |
| 2023-02-23 | $25.42 | $25.44 | $25.35 | $25.35 | $25.35 | 69,861 |
| 2023-02-22 | $25.34 | $25.46 | $25.33 | $25.46 | $25.46 | 59,802 |
| 2023-02-21 | $25.28 | $25.35 | $25.27 | $25.33 | $25.33 | 326,130 |
| 2023-02-17 | $25.29 | $25.37 | $25.26 | $25.34 | $25.34 | 135,784 |
| 2023-02-16 | $25.29 | $25.34 | $25.28 | $25.33 | $25.33 | 90,319 |
| 2023-02-15 | $25.35 | $25.38 | $25.31 | $25.33 | $25.33 | 62,664 |
| 2023-02-14 | $25.36 | $25.38 | $25.31 | $25.35 | $25.35 | 71,658 |
| 2023-02-13 | $25.32 | $25.36 | $25.28 | $25.36 | $25.36 | 73,162 |
| 2023-02-10 | $25.27 | $25.33 | $25.25 | $25.32 | $25.32 | 38,722 |
| 2023-02-09 | $25.32 | $25.34 | $25.26 | $25.27 | $25.27 | 54,629 |
| 2023-02-08 | $25.27 | $25.32 | $25.25 | $25.31 | $25.31 | 53,117 |
| 2023-02-07 | $25.26 | $25.29 | $25.21 | $25.29 | $25.29 | 145,633 |
| 2023-02-06 | $25.20 | $25.27 | $25.20 | $25.26 | $25.26 | 139,038 |
| 2023-02-03 | $25.28 | $25.30 | $25.21 | $25.24 | $25.24 | 86,417 |
| 2023-02-02 | $25.34 | $25.36 | $25.29 | $25.32 | $25.32 | 250,884 |
| 2023-02-01 | $25.25 | $25.32 | $25.23 | $25.30 | $25.30 | 170,924 |
| 2023-01-31 | $25.22 | $25.24 | $25.19 | $25.22 | $25.22 | 2,968,796 |
| 2023-01-30 | $25.22 | $25.25 | $25.19 | $25.23 | $25.23 | 177,563 |
| 2023-01-27 | $25.24 | $25.28 | $25.21 | $25.22 | $25.22 | 152,868 |
| 2023-01-26 | $25.19 | $25.25 | $25.16 | $25.24 | $25.24 | 187,596 |
| 2023-01-25 | $25.20 | $25.22 | $25.14 | $25.18 | $25.18 | 125,226 |
| 2023-01-24 | $25.21 | $25.24 | $25.16 | $25.22 | $25.22 | 116,130 |
| 2023-01-23 | $25.17 | $25.21 | $25.15 | $25.21 | $25.21 | 211,813 |
| 2023-01-20 | $25.18 | $25.20 | $25.13 | $25.17 | $25.17 | 215,850 |
| 2023-01-19 | $25.21 | $25.23 | $25.16 | $25.19 | $25.19 | 185,052 |
| 2023-01-18 | $25.32 | $25.39 | $25.18 | $25.23 | $25.23 | 168,095 |
| 2023-01-17 | $25.35 | $25.39 | $25.20 | $25.27 | $25.27 | 207,295 |
| 2023-01-13 | $25.17 | $25.32 | $25.11 | $25.32 | $25.32 | 69,264 |
| 2023-01-12 | $25.30 | $25.30 | $25.15 | $25.19 | $25.19 | 172,100 |
| 2023-01-11 | $25.38 | $25.46 | $25.22 | $25.27 | $25.27 | 82,059 |
| 2023-01-10 | $25.46 | $25.49 | $25.37 | $25.38 | $25.38 | 123,725 |
| 2023-01-09 | $25.48 | $25.55 | $25.32 | $25.41 | $25.41 | 95,468 |
| 2023-01-06 | $25.36 | $25.56 | $25.33 | $25.39 | $25.39 | 91,010 |
| 2023-01-05 | $25.21 | $25.43 | $25.21 | $25.37 | $25.37 | 59,938 |
| 2023-01-04 | $25.21 | $25.31 | $25.16 | $25.31 | $25.31 | 57,513 |
| 2023-01-03 | $25.06 | $25.19 | $25.05 | $25.13 | $25.13 | 46,120 |
| 2022-12-30 | $24.97 | $25.14 | $24.97 | $24.98 | $24.98 | 110,283 |
| 2022-12-29 | $24.83 | $25.03 | $24.79 | $25.02 | $25.02 | 228,227 |
| 2022-12-28 | $25.26 | $25.36 | $25.23 | $25.24 | $24.81 | 59,877 |
| 2022-12-27 | $25.28 | $25.34 | $25.22 | $25.31 | $24.88 | 94,409 |
| 2022-12-23 | $25.35 | $25.39 | $25.27 | $25.32 | $24.89 | 59,626 |
| 2022-12-22 | $25.36 | $25.45 | $25.28 | $25.33 | $24.90 | 55,874 |
| 2022-12-21 | $25.48 | $25.55 | $25.42 | $25.45 | $25.02 | 65,992 |
| 2022-12-20 | $25.36 | $25.57 | $25.35 | $25.48 | $25.05 | 147,683 |
| 2022-12-19 | $25.35 | $25.50 | $25.27 | $25.50 | $25.07 | 87,878 |
| 2022-12-16 | $25.16 | $25.38 | $25.16 | $25.32 | $25.32 | 93,345 |
| 2022-12-15 | $25.43 | $25.48 | $25.20 | $25.21 | $25.21 | 65,066 |
| 2022-12-14 | $25.51 | $25.57 | $25.45 | $25.47 | $25.47 | 82,467 |
| 2022-12-13 | $25.34 | $25.52 | $25.26 | $25.51 | $25.51 | 92,283 |
| 2022-12-12 | $25.18 | $25.27 | $25.11 | $25.15 | $25.15 | 125,509 |
| 2022-12-09 | $25.16 | $25.23 | $25.13 | $25.14 | $25.14 | 73,147 |
| 2022-12-08 | $25.22 | $25.28 | $25.15 | $25.19 | $25.19 | 76,916 |
| 2022-12-07 | $25.22 | $25.29 | $25.17 | $25.20 | $25.20 | 85,438 |
| 2022-12-06 | $25.22 | $25.29 | $25.17 | $25.20 | $25.20 | 89,455 |
| 2022-12-05 | $25.32 | $25.49 | $25.24 | $25.24 | $25.24 | 60,824 |
| 2022-12-02 | $25.30 | $25.55 | $25.30 | $25.40 | $25.40 | 67,474 |
| 2022-12-01 | $25.37 | $25.50 | $25.32 | $25.43 | $25.43 | 44,002 |
| 2022-11-30 | $25.17 | $25.44 | $25.17 | $25.37 | $25.37 | 160,288 |
| 2022-11-29 | $25.25 | $25.32 | $25.19 | $25.20 | $25.20 | 59,492 |
| 2022-11-28 | $25.33 | $25.36 | $25.27 | $25.32 | $25.32 | 65,078 |
| 2022-11-25 | $25.18 | $25.36 | $25.18 | $25.33 | $25.33 | 17,719 |
| 2022-11-23 | $25.28 | $25.32 | $25.22 | $25.28 | $25.28 | 40,857 |
| 2022-11-22 | $25.18 | $25.30 | $25.18 | $25.24 | $25.24 | 43,168 |
| 2022-11-21 | $25.15 | $25.27 | $25.15 | $25.19 | $25.19 | 46,054 |
| 2022-11-18 | $25.13 | $25.20 | $25.12 | $25.14 | $25.14 | 77,108 |
| 2022-11-17 | $25.19 | $25.21 | $25.08 | $25.11 | $25.11 | 107,842 |
| 2022-11-16 | $25.45 | $25.49 | $25.17 | $25.24 | $25.24 | 183,157 |
| 2022-11-15 | $25.37 | $25.55 | $25.25 | $25.41 | $25.41 | 191,022 |
| 2022-11-14 | $25.55 | $25.65 | $25.13 | $25.37 | $25.37 | 88,115 |
| 2022-11-11 | $25.44 | $25.70 | $25.42 | $25.57 | $25.57 | 32,329 |
| 2022-11-10 | $25.32 | $25.83 | $25.32 | $25.57 | $25.57 | 79,937 |
| 2022-11-09 | $25.27 | $25.30 | $25.07 | $25.25 | $25.25 | 74,974 |
| 2022-11-08 | $25.11 | $25.31 | $25.07 | $25.29 | $25.29 | 38,397 |
| 2022-11-07 | $25.07 | $25.30 | $25.02 | $25.11 | $25.11 | 98,233 |
| 2022-11-04 | $25.05 | $25.12 | $25.03 | $25.05 | $25.05 | 75,703 |
| 2022-11-03 | $25.05 | $25.11 | $25.00 | $25.04 | $25.04 | 86,297 |
| 2022-11-02 | $25.05 | $25.23 | $25.01 | $25.20 | $25.20 | 84,933 |
| 2022-11-01 | $25.07 | $25.07 | $25.01 | $25.02 | $25.02 | 192,570 |
| 2022-10-31 | $25.02 | $25.07 | $25.00 | $25.02 | $25.02 | 98,977 |
| 2022-10-28 | $25.05 | $25.08 | $25.01 | $25.01 | $25.01 | 39,256 |
| 2022-10-27 | $25.05 | $25.10 | $24.98 | $25.00 | $25.00 | 57,902 |
| 2022-10-26 | $25.12 | $25.31 | $25.04 | $25.11 | $25.11 | 71,740 |
| 2022-10-25 | $25.00 | $25.14 | $25.00 | $25.04 | $25.04 | 79,163 |
| 2022-10-24 | $25.03 | $25.06 | $24.95 | $24.95 | $24.95 | 51,695 |
| 2022-10-21 | $25.01 | $25.09 | $24.91 | $24.95 | $24.95 | 161,063 |
| 2022-10-20 | $25.04 | $25.18 | $25.01 | $25.05 | $25.05 | 61,494 |
| 2022-10-19 | $25.07 | $25.20 | $25.02 | $25.14 | $25.14 | 98,284 |
| 2022-10-18 | $25.16 | $25.22 | $25.06 | $25.07 | $25.07 | 42,572 |
| 2022-10-17 | $25.16 | $25.24 | $25.06 | $25.15 | $25.15 | 54,041 |
| 2022-10-14 | $25.04 | $25.15 | $25.02 | $25.09 | $25.09 | 25,692 |
| 2022-10-13 | $25.00 | $25.15 | $24.88 | $25.10 | $25.10 | 113,151 |
| 2022-10-12 | $25.03 | $25.07 | $25.01 | $25.06 | $25.06 | 80,789 |
| 2022-10-11 | $25.08 | $25.14 | $25.05 | $25.05 | $25.05 | 114,748 |
| 2022-10-10 | $25.17 | $25.17 | $25.03 | $25.10 | $25.10 | 51,773 |
| 2022-10-07 | $25.15 | $25.17 | $25.06 | $25.16 | $25.16 | 72,481 |
| 2022-10-06 | $25.16 | $25.19 | $25.10 | $25.17 | $25.17 | 44,329 |
| 2022-10-05 | $25.15 | $25.25 | $25.15 | $25.18 | $25.18 | 38,304 |
| 2022-10-04 | $25.22 | $25.30 | $25.19 | $25.24 | $25.24 | 43,723 |
| 2022-10-03 | $25.12 | $25.31 | $25.12 | $25.19 | $25.19 | 59,775 |
| 2022-09-30 | $25.08 | $25.27 | $25.07 | $25.08 | $25.08 | 230,764 |
| 2022-09-29 | $25.12 | $25.23 | $24.93 | $25.21 | $25.21 | 119,734 |
| 2022-09-28 | $25.47 | $25.57 | $25.37 | $25.55 | $25.12 | 93,282 |
| 2022-09-27 | $25.37 | $25.45 | $25.34 | $25.43 | $25.00 | 76,237 |
| 2022-09-26 | $25.39 | $25.47 | $25.37 | $25.37 | $25.37 | 46,821 |
| 2022-09-23 | $25.40 | $25.44 | $25.33 | $25.43 | $25.43 | 54,467 |
| 2022-09-22 | $25.48 | $25.50 | $25.37 | $25.40 | $25.40 | 53,679 |
| 2022-09-21 | $25.47 | $25.68 | $25.47 | $25.57 | $25.57 | 39,224 |
| 2022-09-20 | $25.47 | $25.52 | $25.43 | $25.50 | $25.50 | 25,573 |
| 2022-09-19 | $25.58 | $25.64 | $25.45 | $25.49 | $25.49 | 67,298 |
| 2022-09-16 | $25.50 | $25.63 | $25.48 | $25.52 | $25.52 | 31,073 |
| 2022-09-15 | $25.55 | $25.72 | $25.52 | $25.60 | $25.60 | 40,422 |
| 2022-09-14 | $25.64 | $25.74 | $25.50 | $25.65 | $25.65 | 47,030 |
| 2022-09-13 | $25.51 | $25.66 | $25.40 | $25.61 | $25.61 | 26,476 |
| 2022-09-12 | $25.60 | $25.88 | $25.60 | $25.68 | $25.68 | 54,673 |
| 2022-09-09 | $25.49 | $25.68 | $25.49 | $25.67 | $25.67 | 38,871 |
| 2022-09-08 | $25.41 | $25.56 | $25.41 | $25.46 | $25.46 | 47,269 |
| 2022-09-07 | $25.58 | $25.58 | $25.45 | $25.50 | $25.50 | 38,175 |
| 2022-09-06 | $25.47 | $25.62 | $25.36 | $25.46 | $25.46 | 50,978 |
| 2022-09-02 | $25.49 | $25.65 | $25.49 | $25.56 | $25.56 | 37,243 |
| 2022-09-01 | $25.40 | $25.56 | $25.33 | $25.56 | $25.56 | 68,581 |
| 2022-08-31 | $25.60 | $25.76 | $25.34 | $25.40 | $25.40 | 144,711 |
| 2022-08-30 | $25.50 | $25.67 | $25.40 | $25.61 | $25.61 | 49,529 |
| 2022-08-29 | $25.52 | $25.68 | $25.41 | $25.50 | $25.50 | 26,984 |
| 2022-08-26 | $25.65 | $25.74 | $25.54 | $25.55 | $25.55 | 81,014 |
| 2022-08-25 | $25.53 | $25.74 | $25.53 | $25.67 | $25.67 | 102,231 |
| 2022-08-24 | $25.38 | $25.65 | $25.37 | $25.62 | $25.62 | 60,110 |
| 2022-08-23 | $25.57 | $25.63 | $25.26 | $25.35 | $25.35 | 165,552 |
| 2022-08-22 | $25.56 | $25.62 | $25.50 | $25.50 | $25.50 | 35,352 |
| 2022-08-19 | $25.65 | $25.71 | $25.51 | $25.64 | $25.64 | 66,920 |
| 2022-08-18 | $25.82 | $25.83 | $25.68 | $25.71 | $25.71 | 28,526 |
| 2022-08-17 | $25.81 | $25.90 | $25.69 | $25.71 | $25.71 | 73,960 |
| 2022-08-16 | $25.85 | $25.90 | $25.82 | $25.90 | $25.90 | 46,301 |
| 2022-08-15 | $25.92 | $25.92 | $25.83 | $25.83 | $25.83 | 70,124 |
| 2022-08-12 | $25.89 | $25.98 | $25.84 | $25.85 | $25.85 | 25,304 |
| 2022-08-11 | $26.02 | $26.04 | $25.82 | $25.83 | $25.83 | 21,325 |
| 2022-08-10 | $26.01 | $26.15 | $25.86 | $25.86 | $25.86 | 24,457 |
| 2022-08-09 | $25.98 | $26.13 | $25.81 | $25.83 | $25.83 | 28,249 |
| 2022-08-08 | $26.21 | $26.22 | $26.03 | $26.11 | $26.11 | 23,287 |
| 2022-08-05 | $26.17 | $26.17 | $25.99 | $26.16 | $26.16 | 17,276 |
| 2022-08-04 | $26.25 | $26.32 | $26.13 | $26.31 | $26.31 | 35,966 |
| 2022-08-03 | $26.00 | $26.30 | $26.00 | $26.30 | $26.30 | 40,603 |
| 2022-08-02 | $26.19 | $26.27 | $25.90 | $25.97 | $25.97 | 418,954 |
| 2022-08-01 | $26.25 | $26.46 | $26.06 | $26.18 | $26.18 | 121,575 |
| 2022-07-29 | $25.98 | $26.40 | $25.96 | $26.31 | $26.31 | 200,966 |
| 2022-07-28 | $26.04 | $26.04 | $25.86 | $25.96 | $25.96 | 90,306 |
| 2022-07-27 | $25.97 | $26.05 | $25.93 | $26.00 | $26.00 | 14,609 |
| 2022-07-26 | $26.01 | $26.06 | $25.88 | $26.02 | $26.02 | 14,759 |
| 2022-07-25 | $25.97 | $26.04 | $25.90 | $26.03 | $26.03 | 20,837 |
| 2022-07-22 | $26.01 | $26.10 | $25.95 | $26.04 | $26.04 | 17,974 |
| 2022-07-21 | $25.89 | $25.98 | $25.89 | $25.97 | $25.97 | 21,525 |
| 2022-07-20 | $25.84 | $26.06 | $25.80 | $25.89 | $25.89 | 33,803 |
| 2022-07-19 | $25.90 | $25.97 | $25.76 | $25.94 | $25.94 | 23,780 |
| 2022-07-18 | $25.90 | $25.96 | $25.81 | $25.90 | $25.90 | 22,476 |
| 2022-07-15 | $25.75 | $25.91 | $25.62 | $25.91 | $25.91 | 164,201 |
| 2022-07-14 | $25.57 | $25.63 | $25.52 | $25.58 | $25.58 | 66,785 |
| 2022-07-13 | $25.71 | $25.77 | $25.58 | $25.60 | $25.60 | 35,287 |
| 2022-07-12 | $25.82 | $25.91 | $25.67 | $25.67 | $25.67 | 41,192 |
| 2022-07-11 | $25.81 | $25.82 | $25.70 | $25.73 | $25.73 | 19,424 |
| 2022-07-08 | $25.75 | $25.75 | $25.61 | $25.73 | $25.73 | 50,431 |
| 2022-07-07 | $25.67 | $25.77 | $25.66 | $25.66 | $25.66 | 20,479 |
| 2022-07-06 | $25.82 | $25.82 | $25.60 | $25.69 | $25.69 | 61,703 |
| 2022-07-05 | $25.80 | $25.93 | $25.56 | $25.76 | $25.76 | 80,125 |
| 2022-07-01 | $25.82 | $25.96 | $25.73 | $25.96 | $25.96 | 55,875 |
| 2022-06-30 | $25.95 | $26.23 | $25.74 | $25.76 | $25.76 | 150,212 |
| 2022-06-29 | $26.05 | $26.27 | $26.05 | $26.09 | $26.09 | 56,564 |
| 2022-06-28 | $26.62 | $26.65 | $26.42 | $26.48 | $26.05 | 27,774 |
| 2022-06-27 | $26.44 | $26.59 | $26.36 | $26.54 | $26.11 | 43,788 |
| 2022-06-24 | $26.56 | $26.60 | $26.33 | $26.49 | $26.06 | 73,578 |
| 2022-06-23 | $26.51 | $26.64 | $26.42 | $26.42 | $25.99 | 40,452 |
| 2022-06-22 | $26.41 | $26.61 | $26.41 | $26.59 | $26.16 | 64,993 |
| 2022-06-21 | $26.21 | $26.57 | $26.21 | $26.48 | $26.05 | 106,040 |
| 2022-06-17 | $26.24 | $26.45 | $26.14 | $26.19 | $25.77 | 263,507 |
| 2022-06-16 | $26.26 | $26.59 | $26.10 | $26.25 | $25.82 | 261,371 |
| 2022-06-15 | $25.74 | $26.60 | $25.59 | $26.47 | $26.04 | 172,142 |
| 2022-06-14 | $25.52 | $25.93 | $25.38 | $25.70 | $25.28 | 127,924 |
| 2022-06-13 | $25.78 | $25.78 | $25.32 | $25.52 | $25.11 | 48,407 |
| 2022-06-10 | $25.70 | $25.99 | $25.56 | $25.82 | $25.40 | 74,043 |
| 2022-06-09 | $26.07 | $26.29 | $25.91 | $25.93 | $25.51 | 26,917 |
| 2022-06-08 | $26.30 | $26.45 | $26.11 | $26.11 | $25.69 | 33,684 |
| 2022-06-07 | $26.07 | $26.48 | $26.05 | $26.40 | $25.97 | 34,611 |
| 2022-06-06 | $26.31 | $26.31 | $26.03 | $26.11 | $25.69 | 27,420 |
| 2022-06-03 | $26.06 | $26.24 | $25.96 | $26.11 | $25.69 | 61,176 |
| 2022-06-02 | $26.22 | $26.37 | $26.02 | $26.22 | $25.80 | 79,519 |
| 2022-06-01 | $26.30 | $26.44 | $26.15 | $26.35 | $25.92 | 40,450 |
| 2022-05-31 | $25.97 | $26.60 | $25.97 | $26.36 | $25.93 | 230,114 |
| 2022-05-27 | $26.00 | $26.60 | $26.00 | $26.43 | $26.00 | 75,672 |
| 2022-05-26 | $25.87 | $26.38 | $25.84 | $26.00 | $25.58 | 104,271 |
| 2022-05-25 | $25.71 | $26.24 | $25.71 | $26.00 | $25.58 | 69,872 |
| 2022-05-24 | $25.43 | $25.76 | $25.35 | $25.75 | $25.33 | 32,051 |
| 2022-05-23 | $25.45 | $25.62 | $25.29 | $25.33 | $24.92 | 90,686 |
| 2022-05-20 | $25.54 | $25.71 | $25.45 | $25.45 | $25.04 | 74,732 |
| 2022-05-19 | $25.51 | $25.74 | $25.45 | $25.47 | $25.06 | 82,242 |
| 2022-05-18 | $25.56 | $25.74 | $25.45 | $25.51 | $25.10 | 94,364 |
| 2022-05-17 | $25.75 | $25.88 | $25.59 | $25.65 | $25.23 | 128,511 |
| 2022-05-16 | $25.75 | $25.87 | $25.46 | $25.75 | $25.33 | 60,729 |
| 2022-05-13 | $25.70 | $25.90 | $25.63 | $25.82 | $25.40 | 46,778 |
| 2022-05-12 | $25.74 | $25.98 | $25.57 | $25.75 | $25.33 | 48,970 |
| 2022-05-11 | $25.70 | $25.92 | $25.55 | $25.80 | $25.38 | 69,390 |
| 2022-05-10 | $25.89 | $25.91 | $25.58 | $25.71 | $25.29 | 52,811 |
| 2022-05-09 | $25.50 | $25.81 | $25.29 | $25.78 | $25.36 | 151,674 |
| 2022-05-06 | $25.65 | $25.75 | $25.49 | $25.67 | $25.25 | 45,839 |
| 2022-05-05 | $25.77 | $26.00 | $25.45 | $25.80 | $25.38 | 47,661 |
| 2022-05-04 | $25.57 | $26.10 | $25.50 | $25.92 | $25.50 | 55,621 |
| 2022-05-03 | $25.66 | $25.92 | $25.47 | $25.76 | $25.34 | 51,724 |
| 2022-05-02 | $25.84 | $25.91 | $25.40 | $25.65 | $25.23 | 100,119 |
| 2022-04-29 | $26.03 | $26.10 | $25.81 | $26.00 | $25.58 | 104,862 |
| 2022-04-28 | $26.01 | $26.23 | $25.67 | $26.17 | $25.75 | 76,647 |
| 2022-04-27 | $26.56 | $26.59 | $25.80 | $25.96 | $25.54 | 83,325 |
| 2022-04-26 | $26.62 | $26.68 | $26.43 | $26.43 | $26.00 | 47,035 |
| 2022-04-25 | $26.33 | $26.67 | $26.26 | $26.66 | $26.23 | 46,796 |
| 2022-04-22 | $26.45 | $26.59 | $26.28 | $26.47 | $26.04 | 61,933 |
| 2022-04-21 | $26.48 | $26.61 | $26.31 | $26.53 | $26.10 | 78,228 |
| 2022-04-20 | $26.21 | $26.57 | $26.18 | $26.48 | $26.05 | 54,697 |
| 2022-04-19 | $26.10 | $26.36 | $26.03 | $26.29 | $25.86 | 143,914 |
| 2022-04-18 | $26.21 | $26.44 | $26.04 | $26.13 | $25.71 | 45,202 |
| 2022-04-14 | $26.11 | $26.40 | $26.03 | $26.03 | $25.61 | 71,018 |
| 2022-04-13 | $26.19 | $26.34 | $26.09 | $26.11 | $25.69 | 52,341 |
| 2022-04-12 | $26.17 | $26.20 | $26.10 | $26.20 | $25.78 | 40,927 |
| 2022-04-11 | $26.01 | $26.10 | $25.94 | $26.10 | $25.68 | 45,939 |
| 2022-04-08 | $25.99 | $26.21 | $25.97 | $26.05 | $25.63 | 35,771 |
| 2022-04-07 | $26.01 | $26.29 | $25.97 | $26.10 | $25.68 | 33,132 |
| 2022-04-06 | $25.88 | $26.26 | $25.88 | $26.02 | $25.60 | 58,674 |
| 2022-04-05 | $26.54 | $26.57 | $26.13 | $26.14 | $25.72 | 53,871 |
| 2022-04-04 | $26.67 | $26.94 | $26.57 | $26.57 | $26.14 | 32,405 |
| 2022-04-01 | $27.12 | $27.12 | $26.61 | $26.73 | $26.29 | 23,663 |
| 2022-03-31 | $26.88 | $26.92 | $26.66 | $26.71 | $26.28 | 59,508 |
| 2022-03-30 | $26.68 | $26.91 | $26.68 | $26.88 | $26.44 | 35,386 |
| 2022-03-29 | $26.97 | $27.10 | $26.95 | $27.10 | $26.24 | 36,246 |
| 2022-03-28 | $27.00 | $27.05 | $26.84 | $26.91 | $26.06 | 38,435 |
| 2022-03-25 | $26.96 | $27.16 | $26.80 | $26.95 | $26.10 | 40,194 |
| 2022-03-24 | $27.10 | $27.12 | $27.01 | $27.03 | $26.17 | 30,331 |
| 2022-03-23 | $27.00 | $27.09 | $26.99 | $27.02 | $26.16 | 26,753 |
| 2022-03-22 | $27.00 | $27.13 | $26.87 | $26.99 | $26.13 | 42,479 |
| 2022-03-21 | $27.08 | $27.17 | $27.01 | $27.09 | $26.23 | 33,818 |
| 2022-03-18 | $26.90 | $27.15 | $26.90 | $27.09 | $26.23 | 48,727 |
| 2022-03-17 | $26.89 | $27.19 | $26.78 | $27.03 | $26.17 | 53,619 |
| 2022-03-16 | $26.30 | $26.90 | $26.30 | $26.90 | $26.05 | 64,954 |
| 2022-03-15 | $26.26 | $26.45 | $26.15 | $26.42 | $25.58 | 40,023 |
| 2022-03-14 | $26.44 | $26.45 | $26.09 | $26.22 | $25.39 | 54,049 |
| 2022-03-11 | $26.68 | $26.84 | $26.51 | $26.51 | $25.67 | 30,351 |
| 2022-03-10 | $26.78 | $26.81 | $26.57 | $26.71 | $25.86 | 17,220 |
| 2022-03-09 | $26.76 | $26.95 | $26.61 | $26.86 | $26.01 | 35,825 |
| 2022-03-08 | $26.79 | $26.79 | $26.42 | $26.76 | $25.91 | 42,472 |
| 2022-03-07 | $26.87 | $26.87 | $26.63 | $26.70 | $25.85 | 44,099 |
| 2022-03-04 | $27.07 | $27.07 | $26.82 | $26.87 | $26.02 | 36,966 |
| 2022-03-03 | $27.18 | $27.25 | $26.96 | $26.99 | $26.13 | 30,967 |
| 2022-03-02 | $27.16 | $27.18 | $27.01 | $27.14 | $26.28 | 66,608 |
| 2022-03-01 | $27.12 | $27.20 | $27.01 | $27.08 | $26.22 | 24,565 |
| 2022-02-28 | $27.06 | $27.15 | $26.96 | $27.02 | $26.16 | 40,040 |
| 2022-02-25 | $26.77 | $27.14 | $26.56 | $27.10 | $26.24 | 160,270 |
| 2022-02-24 | $26.34 | $26.75 | $23.71 | $26.75 | $25.90 | 104,809 |
| 2022-02-23 | $26.61 | $26.63 | $26.38 | $26.44 | $25.60 | 36,622 |
| 2022-02-22 | $26.67 | $26.69 | $26.44 | $26.49 | $25.65 | 82,579 |
| 2022-02-18 | $26.72 | $26.87 | $26.62 | $26.68 | $25.83 | 53,945 |
| 2022-02-17 | $26.83 | $26.96 | $26.66 | $26.75 | $25.90 | 46,397 |
| 2022-02-16 | $26.74 | $26.96 | $26.70 | $26.89 | $26.04 | 46,133 |
| 2022-02-15 | $26.86 | $26.98 | $26.73 | $26.82 | $25.97 | 50,997 |
| 2022-02-14 | $26.92 | $26.92 | $26.63 | $26.71 | $25.87 | 91,369 |
| 2022-02-11 | $26.91 | $26.95 | $26.69 | $26.86 | $26.01 | 69,312 |
| 2022-02-10 | $26.95 | $27.01 | $26.57 | $26.97 | $26.12 | 77,757 |
| 2022-02-09 | $26.83 | $27.00 | $26.69 | $26.95 | $26.10 | 81,646 |
| 2022-02-08 | $26.72 | $26.78 | $26.60 | $26.78 | $25.93 | 157,277 |
| 2022-02-07 | $26.70 | $26.79 | $26.65 | $26.73 | $25.88 | 24,318 |
| 2022-02-04 | $26.69 | $26.88 | $26.58 | $26.76 | $25.91 | 44,199 |
| 2022-02-03 | $26.93 | $26.93 | $26.71 | $26.81 | $25.96 | 42,125 |
| 2022-02-02 | $27.23 | $27.23 | $26.88 | $27.03 | $26.17 | 69,836 |
| 2022-02-01 | $27.01 | $27.25 | $27.01 | $27.20 | $26.34 | 51,018 |
| 2022-01-31 | $26.73 | $27.12 | $26.72 | $27.12 | $26.26 | 85,704 |
| 2022-01-28 | $26.86 | $26.89 | $26.41 | $26.73 | $25.88 | 59,243 |
| 2022-01-27 | $27.03 | $27.12 | $26.65 | $26.82 | $25.97 | 63,699 |
| 2022-01-26 | $27.24 | $27.33 | $26.86 | $26.90 | $26.05 | 51,778 |
| 2022-01-25 | $27.18 | $27.30 | $27.16 | $27.18 | $26.32 | 28,454 |
| 2022-01-24 | $27.49 | $27.49 | $27.06 | $27.30 | $26.44 | 61,625 |
| 2022-01-21 | $27.43 | $27.58 | $27.26 | $27.57 | $26.70 | 47,005 |
| 2022-01-20 | $27.54 | $27.68 | $27.31 | $27.34 | $26.47 | 82,650 |
| 2022-01-19 | $27.62 | $27.68 | $27.49 | $27.53 | $26.66 | 28,755 |
| 2022-01-18 | $27.60 | $27.67 | $27.47 | $27.51 | $26.64 | 63,354 |
| 2022-01-14 | $27.67 | $27.71 | $27.54 | $27.68 | $26.80 | 43,875 |
| 2022-01-13 | $27.70 | $27.74 | $27.61 | $27.70 | $26.82 | 34,071 |
| 2022-01-12 | $27.63 | $27.68 | $27.57 | $27.68 | $26.80 | 29,389 |
| 2022-01-11 | $27.39 | $27.74 | $27.33 | $27.68 | $26.80 | 49,939 |
| 2022-01-10 | $27.20 | $27.42 | $27.18 | $27.42 | $26.55 | 43,284 |
| 2022-01-07 | $27.15 | $27.42 | $27.15 | $27.40 | $26.54 | 33,713 |
| 2022-01-06 | $27.36 | $27.36 | $27.08 | $27.31 | $26.44 | 42,529 |
| 2022-01-05 | $27.45 | $27.52 | $27.10 | $27.22 | $26.36 | 58,989 |
| 2022-01-04 | $27.67 | $27.67 | $27.34 | $27.45 | $26.58 | 37,611 |
| 2022-01-03 | $27.71 | $27.84 | $27.60 | $27.60 | $26.73 | 52,939 |
| 2021-12-31 | $27.72 | $27.90 | $27.71 | $27.71 | $26.83 | 86,004 |
| 2021-12-30 | $27.81 | $27.85 | $27.67 | $27.83 | $26.95 | 42,986 |
| 2021-12-29 | $27.96 | $28.20 | $27.96 | $28.19 | $26.88 | 47,223 |
| 2021-12-28 | $27.93 | $28.12 | $27.93 | $27.96 | $26.66 | 52,815 |
| 2021-12-27 | $28.11 | $28.13 | $27.93 | $27.93 | $26.63 | 51,736 |
| 2021-12-23 | $28.15 | $28.18 | $27.95 | $28.00 | $26.70 | 53,907 |
| 2021-12-22 | $27.79 | $28.10 | $27.79 | $28.01 | $26.71 | 52,435 |
| 2021-12-21 | $27.58 | $27.80 | $27.58 | $27.79 | $26.50 | 43,286 |
| 2021-12-20 | $27.48 | $27.60 | $27.43 | $27.54 | $26.26 | 77,234 |
| 2021-12-17 | $27.67 | $27.77 | $27.48 | $27.53 | $26.25 | 52,153 |
| 2021-12-16 | $27.55 | $27.79 | $27.49 | $27.78 | $26.49 | 37,823 |
| 2021-12-15 | $27.47 | $27.58 | $27.37 | $27.46 | $26.19 | 44,408 |
| 2021-12-14 | $27.34 | $27.47 | $27.34 | $27.42 | $26.15 | 31,790 |
| 2021-12-13 | $27.41 | $27.47 | $27.32 | $27.45 | $26.18 | 29,093 |
| 2021-12-10 | $27.60 | $27.62 | $27.35 | $27.36 | $26.09 | 36,748 |
| 2021-12-09 | $27.47 | $27.67 | $27.45 | $27.49 | $26.21 | 33,867 |
| 2021-12-08 | $27.64 | $27.64 | $27.45 | $27.60 | $26.32 | 23,285 |
| 2021-12-07 | $27.69 | $27.76 | $27.57 | $27.57 | $26.29 | 28,992 |
| 2021-12-06 | $27.45 | $27.60 | $27.40 | $27.55 | $26.27 | 35,017 |
| 2021-12-03 | $27.41 | $27.45 | $27.37 | $27.42 | $26.15 | 32,287 |
| 2021-12-02 | $27.34 | $27.49 | $27.34 | $27.45 | $26.18 | 35,236 |
| 2021-12-01 | $27.39 | $27.67 | $27.33 | $27.33 | $26.06 | 53,288 |
| 2021-11-30 | $27.32 | $27.49 | $27.28 | $27.37 | $26.10 | 254,131 |
| 2021-11-29 | $27.32 | $27.41 | $27.30 | $27.41 | $26.14 | 70,436 |
| 2021-11-26 | $27.20 | $27.29 | $27.15 | $27.24 | $25.98 | 52,846 |
| 2021-11-24 | $27.37 | $27.49 | $27.29 | $27.38 | $26.11 | 84,982 |
| 2021-11-23 | $27.38 | $27.42 | $27.25 | $27.36 | $26.09 | 171,119 |
| 2021-11-22 | $27.42 | $27.55 | $27.36 | $27.38 | $26.11 | 63,017 |
| 2021-11-19 | $27.65 | $27.65 | $27.42 | $27.49 | $26.21 | 47,640 |
| 2021-11-18 | $27.70 | $27.70 | $27.35 | $27.65 | $26.37 | 85,160 |
| 2021-11-17 | $27.42 | $27.68 | $27.31 | $27.64 | $26.36 | 52,049 |
| 2021-11-16 | $27.59 | $27.62 | $27.44 | $27.46 | $26.18 | 45,716 |
| 2021-11-15 | $27.68 | $27.69 | $27.52 | $27.52 | $26.24 | 26,987 |
| 2021-11-12 | $27.76 | $27.87 | $27.66 | $27.66 | $26.38 | 27,814 |
| 2021-11-11 | $27.90 | $28.03 | $27.71 | $27.74 | $26.45 | 32,794 |
| 2021-11-10 | $28.21 | $28.21 | $27.87 | $27.95 | $26.65 | 37,584 |
| 2021-11-09 | $28.23 | $28.25 | $28.11 | $28.15 | $26.85 | 29,070 |
| 2021-11-08 | $28.32 | $28.32 | $28.20 | $28.23 | $26.92 | 24,704 |
| 2021-11-05 | $28.22 | $28.32 | $28.22 | $28.30 | $26.99 | 44,995 |
| 2021-11-04 | $28.26 | $28.31 | $28.18 | $28.23 | $26.92 | 212,641 |
| 2021-11-03 | $28.21 | $28.30 | $28.20 | $28.20 | $26.89 | 52,353 |
| 2021-11-02 | $28.32 | $28.37 | $28.19 | $28.21 | $26.90 | 66,034 |
| 2021-11-01 | $28.28 | $28.40 | $28.26 | $28.32 | $27.01 | 43,563 |
| 2021-10-29 | $28.27 | $28.48 | $28.10 | $28.25 | $26.94 | 110,427 |
| 2021-10-28 | $28.24 | $28.31 | $28.20 | $28.25 | $26.94 | 28,439 |
| 2021-10-27 | $28.22 | $28.30 | $28.20 | $28.24 | $26.93 | 69,160 |
| 2021-10-26 | $28.35 | $28.35 | $28.17 | $28.28 | $26.97 | 25,102 |
| 2021-10-25 | $28.27 | $28.38 | $28.12 | $28.38 | $27.06 | 38,301 |
| 2021-10-22 | $28.18 | $28.28 | $28.11 | $28.26 | $26.95 | 50,141 |
| 2021-10-21 | $28.20 | $28.20 | $28.07 | $28.18 | $26.87 | 39,539 |
| 2021-10-20 | $27.98 | $28.17 | $27.95 | $28.15 | $26.84 | 55,787 |
| 2021-10-19 | $28.05 | $28.08 | $27.97 | $28.06 | $26.76 | 46,286 |
| 2021-10-18 | $28.00 | $28.09 | $27.80 | $28.08 | $26.78 | 29,861 |
| 2021-10-15 | $28.10 | $28.10 | $27.86 | $27.96 | $26.66 | 72,339 |
| 2021-10-14 | $27.90 | $28.15 | $27.88 | $28.12 | $26.82 | 58,103 |
| 2021-10-13 | $27.80 | $27.97 | $27.77 | $27.77 | $26.48 | 64,853 |
| 2021-10-12 | $27.64 | $27.80 | $27.64 | $27.79 | $26.50 | 33,515 |
| 2021-10-11 | $27.63 | $27.69 | $27.52 | $27.63 | $26.35 | 21,279 |
| 2021-10-08 | $27.63 | $27.63 | $27.43 | $27.60 | $26.32 | 30,553 |
| 2021-10-07 | $27.56 | $27.69 | $27.54 | $27.62 | $26.34 | 51,439 |
| 2021-10-06 | $27.61 | $27.73 | $27.43 | $27.62 | $26.34 | 39,781 |
| 2021-10-05 | $27.85 | $27.89 | $27.60 | $27.62 | $26.34 | 55,274 |
| 2021-10-04 | $28.02 | $28.02 | $27.72 | $27.72 | $26.43 | 41,039 |
| 2021-10-01 | $28.15 | $28.18 | $28.02 | $28.02 | $26.72 | 22,098 |
| 2021-09-30 | $28.03 | $28.22 | $27.98 | $28.02 | $26.72 | 84,471 |
| 2021-09-29 | $28.00 | $28.19 | $27.85 | $28.13 | $26.82 | 52,244 |
| 2021-09-28 | $28.36 | $28.41 | $28.07 | $28.30 | $26.58 | 297,437 |
| 2021-09-27 | $28.42 | $28.44 | $28.23 | $28.38 | $26.66 | 36,874 |
| 2021-09-24 | $28.48 | $28.48 | $28.30 | $28.43 | $26.70 | 32,111 |
| 2021-09-23 | $28.59 | $28.68 | $28.36 | $28.42 | $26.69 | 43,489 |
| 2021-09-22 | $28.45 | $28.62 | $28.37 | $28.56 | $26.82 | 82,881 |
| 2021-09-21 | $28.50 | $28.50 | $28.33 | $28.40 | $26.67 | 41,945 |
| 2021-09-20 | $28.42 | $28.53 | $28.30 | $28.46 | $26.73 | 36,298 |
| 2021-09-17 | $28.58 | $28.60 | $28.44 | $28.46 | $26.73 | 48,322 |
| 2021-09-16 | $28.42 | $28.58 | $28.31 | $28.58 | $26.84 | 27,031 |
| 2021-09-15 | $28.39 | $28.44 | $28.30 | $28.33 | $26.61 | 48,126 |
| 2021-09-14 | $28.44 | $28.44 | $28.31 | $28.39 | $26.67 | 19,947 |
| 2021-09-13 | $28.48 | $28.50 | $28.37 | $28.37 | $26.65 | 41,753 |
| 2021-09-10 | $28.58 | $28.65 | $28.48 | $28.55 | $26.82 | 29,213 |
| 2021-09-09 | $28.47 | $28.62 | $28.33 | $28.57 | $26.83 | 41,630 |
| 2021-09-08 | $28.50 | $28.52 | $28.38 | $28.47 | $26.74 | 30,175 |
| 2021-09-07 | $28.47 | $28.47 | $28.26 | $28.42 | $26.69 | 33,503 |
| 2021-09-03 | $28.42 | $28.45 | $28.38 | $28.44 | $26.71 | 18,861 |
| 2021-09-02 | $28.36 | $28.42 | $28.30 | $28.42 | $26.69 | 36,632 |
| 2021-09-01 | $28.17 | $28.33 | $28.09 | $28.33 | $26.61 | 56,302 |
| 2021-08-31 | $28.17 | $28.21 | $28.04 | $28.10 | $26.39 | 197,948 |
| 2021-08-30 | $28.27 | $28.33 | $28.12 | $28.12 | $26.41 | 46,095 |
| 2021-08-27 | $28.17 | $28.27 | $28.06 | $28.27 | $26.55 | 32,755 |
| 2021-08-26 | $28.20 | $28.21 | $28.08 | $28.08 | $26.37 | 16,227 |
| 2021-08-25 | $28.19 | $28.22 | $28.14 | $28.20 | $26.49 | 23,696 |
| 2021-08-24 | $28.24 | $28.24 | $28.10 | $28.13 | $26.42 | 58,594 |
| 2021-08-23 | $28.20 | $28.24 | $28.13 | $28.20 | $26.49 | 33,287 |
| 2021-08-20 | $28.18 | $28.25 | $28.11 | $28.16 | $26.45 | 38,845 |
| 2021-08-19 | $28.05 | $28.21 | $28.02 | $28.15 | $26.44 | 75,694 |
| 2021-08-18 | $28.37 | $28.37 | $28.15 | $28.22 | $26.51 | 28,665 |
| 2021-08-17 | $28.51 | $28.51 | $28.24 | $28.30 | $26.58 | 61,869 |
| 2021-08-16 | $28.48 | $28.52 | $28.37 | $28.52 | $26.79 | 105,170 |
| 2021-08-13 | $28.39 | $28.53 | $28.32 | $28.47 | $26.74 | 39,467 |
| 2021-08-12 | $28.24 | $28.41 | $28.15 | $28.39 | $26.67 | 161,779 |
| 2021-08-11 | $28.36 | $28.36 | $28.18 | $28.20 | $26.49 | 47,234 |
| 2021-08-10 | $28.36 | $28.36 | $28.13 | $28.33 | $26.61 | 36,069 |
| 2021-08-09 | $28.52 | $28.52 | $28.27 | $28.27 | $26.55 | 32,446 |
| 2021-08-06 | $28.50 | $28.52 | $28.42 | $28.52 | $26.79 | 33,665 |
| 2021-08-05 | $28.39 | $28.47 | $28.37 | $28.45 | $26.72 | 34,672 |
| 2021-08-04 | $28.29 | $28.32 | $28.20 | $28.32 | $26.60 | 20,667 |
| 2021-08-03 | $28.33 | $28.33 | $28.25 | $28.26 | $26.54 | 35,722 |
| 2021-08-02 | $28.30 | $28.34 | $28.24 | $28.33 | $26.61 | 29,386 |
| 2021-07-30 | $28.07 | $28.29 | $28.07 | $28.29 | $26.57 | 53,295 |
| 2021-07-29 | $28.05 | $28.10 | $28.00 | $28.07 | $26.36 | 37,272 |
| 2021-07-28 | $27.98 | $28.04 | $27.94 | $28.04 | $26.34 | 46,704 |
| 2021-07-27 | $28.03 | $28.03 | $27.80 | $27.98 | $26.28 | 47,890 |
| 2021-07-26 | $28.04 | $28.09 | $28.01 | $28.03 | $26.33 | 46,367 |
| 2021-07-23 | $28.06 | $28.08 | $27.95 | $28.02 | $26.32 | 47,137 |
| 2021-07-22 | $28.02 | $28.09 | $27.97 | $28.06 | $26.36 | 29,753 |
| 2021-07-21 | $28.10 | $28.10 | $27.93 | $28.00 | $26.30 | 77,400 |
| 2021-07-20 | $28.04 | $28.10 | $27.95 | $28.08 | $26.37 | 44,536 |
| 2021-07-19 | $28.00 | $28.06 | $27.91 | $27.97 | $26.27 | 45,737 |
| 2021-07-16 | $28.13 | $28.17 | $28.01 | $28.08 | $26.37 | 64,896 |
| 2021-07-15 | $28.16 | $28.20 | $28.04 | $28.11 | $26.40 | 91,828 |
| 2021-07-14 | $28.21 | $28.21 | $28.09 | $28.12 | $26.41 | 65,458 |
| 2021-07-13 | $28.24 | $28.29 | $28.13 | $28.16 | $26.45 | 55,790 |
| 2021-07-12 | $28.31 | $28.32 | $28.24 | $28.30 | $26.58 | 51,619 |
| 2021-07-09 | $28.30 | $28.35 | $28.21 | $28.22 | $26.51 | 52,364 |
| 2021-07-08 | $28.41 | $28.41 | $28.28 | $28.30 | $26.58 | 30,084 |
| 2021-07-07 | $28.33 | $28.41 | $28.29 | $28.41 | $26.68 | 36,283 |
| 2021-07-06 | $28.31 | $28.36 | $28.26 | $28.30 | $26.58 | 67,537 |
| 2021-07-02 | $28.31 | $28.34 | $28.26 | $28.27 | $26.55 | 28,945 |
| 2021-07-01 | $28.31 | $28.39 | $28.25 | $28.29 | $26.57 | 34,353 |
| 2021-06-30 | $28.29 | $28.42 | $28.23 | $28.30 | $26.58 | 169,023 |
| 2021-06-29 | $28.31 | $28.36 | $28.21 | $28.28 | $26.56 | 36,470 |
| 2021-06-28 | $28.80 | $28.80 | $28.61 | $28.69 | $26.54 | 72,494 |
| 2021-06-25 | $28.87 | $28.87 | $28.65 | $28.72 | $26.57 | 62,709 |
| 2021-06-24 | $28.88 | $28.90 | $28.80 | $28.83 | $26.67 | 32,537 |
| 2021-06-23 | $28.83 | $28.89 | $28.80 | $28.83 | $26.67 | 18,489 |
| 2021-06-22 | $28.83 | $28.89 | $28.75 | $28.82 | $26.66 | 108,405 |
| 2021-06-21 | $28.87 | $28.88 | $28.74 | $28.77 | $26.62 | 60,790 |
| 2021-06-18 | $28.90 | $28.93 | $28.78 | $28.78 | $26.63 | 33,403 |
| 2021-06-17 | $28.92 | $28.94 | $28.77 | $28.84 | $26.68 | 30,615 |
| 2021-06-16 | $28.88 | $28.94 | $28.81 | $28.86 | $26.70 | 34,523 |
| 2021-06-15 | $28.95 | $28.95 | $28.82 | $28.95 | $26.78 | 23,996 |
| 2021-06-14 | $28.90 | $28.95 | $28.81 | $28.95 | $26.78 | 37,069 |
| 2021-06-11 | $28.90 | $28.90 | $28.75 | $28.89 | $26.73 | 13,148 |
| 2021-06-10 | $28.88 | $28.94 | $28.74 | $28.88 | $26.72 | 51,818 |
| 2021-06-09 | $28.74 | $28.88 | $28.74 | $28.88 | $26.72 | 38,188 |
| 2021-06-08 | $28.57 | $28.73 | $28.51 | $28.72 | $26.57 | 35,079 |
| 2021-06-07 | $28.64 | $28.64 | $28.44 | $28.46 | $26.33 | 35,372 |
| 2021-06-04 | $28.59 | $28.63 | $28.46 | $28.63 | $26.49 | 24,033 |
| 2021-06-03 | $28.50 | $28.55 | $28.43 | $28.54 | $26.40 | 21,131 |
| 2021-06-02 | $28.43 | $28.54 | $28.32 | $28.52 | $26.39 | 62,036 |
| 2021-06-01 | $28.50 | $28.57 | $28.31 | $28.35 | $26.23 | 98,319 |
| 2021-05-28 | $28.49 | $28.59 | $28.33 | $28.40 | $26.28 | 199,809 |
| 2021-05-27 | $28.42 | $28.47 | $28.32 | $28.47 | $26.34 | 33,656 |
| 2021-05-26 | $28.47 | $28.47 | $28.29 | $28.36 | $26.23 | 27,831 |
| 2021-05-25 | $28.48 | $28.48 | $28.23 | $28.45 | $26.32 | 35,932 |
| 2021-05-24 | $28.37 | $28.49 | $28.27 | $28.41 | $26.28 | 34,929 |
| 2021-05-21 | $28.20 | $28.37 | $28.12 | $28.36 | $26.24 | 46,508 |
| 2021-05-20 | $28.14 | $28.29 | $28.05 | $28.27 | $26.16 | 79,047 |
| 2021-05-19 | $28.01 | $28.10 | $27.94 | $28.10 | $26.00 | 62,290 |
| 2021-05-18 | $28.03 | $28.12 | $28.00 | $28.12 | $26.02 | 47,864 |
| 2021-05-17 | $28.05 | $28.11 | $27.95 | $28.07 | $25.97 | 83,689 |
| 2021-05-14 | $28.03 | $28.06 | $27.93 | $28.03 | $25.93 | 30,199 |
| 2021-05-13 | $27.83 | $27.95 | $27.78 | $27.91 | $25.82 | 31,075 |
| 2021-05-12 | $27.95 | $27.96 | $27.76 | $27.83 | $25.75 | 104,157 |
| 2021-05-11 | $28.05 | $28.08 | $27.91 | $27.96 | $25.87 | 53,400 |
| 2021-05-10 | $28.20 | $28.30 | $28.12 | $28.16 | $26.05 | 29,297 |
| 2021-05-07 | $28.11 | $28.32 | $28.11 | $28.30 | $26.18 | 44,757 |
| 2021-05-06 | $28.10 | $28.22 | $28.07 | $28.19 | $26.08 | 35,962 |
| 2021-05-05 | $28.07 | $28.24 | $28.07 | $28.23 | $26.12 | 30,700 |
| 2021-05-04 | $27.97 | $28.17 | $27.97 | $28.15 | $26.04 | 54,295 |
| 2021-05-03 | $28.00 | $28.10 | $27.97 | $28.09 | $25.99 | 38,270 |
| 2021-04-30 | $28.04 | $28.12 | $27.94 | $27.94 | $25.85 | 121,097 |
| 2021-04-29 | $28.10 | $28.16 | $28.06 | $28.10 | $26.00 | 25,880 |
| 2021-04-28 | $28.14 | $28.18 | $28.01 | $28.17 | $26.06 | 52,335 |
| 2021-04-27 | $28.14 | $28.17 | $28.06 | $28.13 | $26.03 | 48,859 |
| 2021-04-26 | $28.09 | $28.13 | $28.05 | $28.13 | $26.03 | 63,121 |
| 2021-04-23 | $28.04 | $28.10 | $28.00 | $28.08 | $25.98 | 63,014 |
| 2021-04-22 | $28.10 | $28.10 | $27.97 | $28.02 | $25.92 | 43,393 |
| 2021-04-21 | $28.05 | $28.15 | $28.05 | $28.09 | $25.99 | 56,331 |
| 2021-04-20 | $28.08 | $28.09 | $27.98 | $28.03 | $25.93 | 32,131 |
| 2021-04-19 | $28.09 | $28.13 | $28.04 | $28.09 | $25.99 | 28,054 |
| 2021-04-16 | $28.08 | $28.14 | $28.04 | $28.09 | $25.99 | 65,990 |
| 2021-04-15 | $28.12 | $28.15 | $28.01 | $28.11 | $26.01 | 97,632 |
| 2021-04-14 | $28.09 | $28.18 | $28.00 | $28.07 | $25.97 | 50,992 |
| 2021-04-13 | $28.13 | $28.15 | $28.05 | $28.09 | $25.99 | 36,919 |
| 2021-04-12 | $28.12 | $28.22 | $28.06 | $28.14 | $26.03 | 42,747 |
| 2021-04-09 | $28.18 | $28.22 | $28.09 | $28.15 | $26.04 | 449,165 |
| 2021-04-08 | $28.26 | $28.31 | $28.02 | $28.17 | $26.06 | 72,770 |
| 2021-04-07 | $28.26 | $28.30 | $28.18 | $28.19 | $26.08 | 38,707 |
| 2021-04-06 | $28.20 | $28.27 | $28.13 | $28.26 | $26.15 | 79,779 |
| 2021-04-05 | $28.24 | $28.30 | $28.09 | $28.19 | $26.08 | 82,337 |
| 2021-04-01 | $28.25 | $28.34 | $28.17 | $28.24 | $26.13 | 91,233 |
| 2021-03-31 | $28.18 | $28.29 | $28.12 | $28.15 | $26.04 | 42,173 |
| 2021-03-30 | $28.13 | $28.23 | $28.06 | $28.14 | $26.03 | 43,869 |
| 2021-03-29 | $28.75 | $28.75 | $28.43 | $28.60 | $26.06 | 55,476 |
| 2021-03-26 | $28.83 | $28.83 | $28.59 | $28.64 | $26.10 | 33,935 |
| 2021-03-25 | $28.74 | $28.85 | $28.61 | $28.77 | $26.22 | 52,826 |
| 2021-03-24 | $28.60 | $28.80 | $28.56 | $28.66 | $26.12 | 46,040 |
| 2021-03-23 | $28.55 | $28.69 | $28.51 | $28.60 | $26.06 | 25,166 |
| 2021-03-22 | $28.57 | $28.72 | $28.50 | $28.61 | $26.07 | 36,426 |
| 2021-03-19 | $28.35 | $28.53 | $28.18 | $28.49 | $25.96 | 38,668 |
| 2021-03-18 | $28.63 | $28.63 | $28.26 | $28.32 | $25.81 | 53,007 |
| 2021-03-17 | $28.69 | $28.75 | $28.52 | $28.73 | $26.18 | 36,246 |
| 2021-03-16 | $28.61 | $28.78 | $28.57 | $28.69 | $26.14 | 60,282 |
| 2021-03-15 | $28.62 | $28.77 | $28.60 | $28.72 | $26.17 | 45,884 |
| 2021-03-12 | $28.65 | $28.65 | $28.42 | $28.62 | $26.08 | 35,422 |
| 2021-03-11 | $28.66 | $28.83 | $28.42 | $28.74 | $26.19 | 29,708 |
| 2021-03-10 | $28.50 | $28.63 | $28.40 | $28.62 | $26.08 | 36,588 |
| 2021-03-09 | $28.39 | $28.53 | $28.32 | $28.49 | $25.96 | 30,608 |
| 2021-03-08 | $28.37 | $28.47 | $28.27 | $28.39 | $25.87 | 29,379 |
| 2021-03-05 | $28.34 | $28.56 | $28.13 | $28.38 | $25.86 | 52,555 |
| 2021-03-04 | $28.27 | $28.53 | $28.19 | $28.29 | $25.78 | 33,270 |
| 2021-03-03 | $28.35 | $28.41 | $28.21 | $28.35 | $25.83 | 32,202 |
| 2021-03-02 | $28.30 | $28.49 | $28.21 | $28.49 | $25.96 | 45,372 |
| 2021-03-01 | $28.08 | $28.43 | $28.08 | $28.33 | $25.82 | 192,727 |
| 2021-02-26 | $27.46 | $28.06 | $27.19 | $27.99 | $25.51 | 165,041 |
| 2021-02-25 | $27.45 | $27.51 | $27.14 | $27.24 | $24.82 | 60,885 |
| 2021-02-24 | $27.65 | $27.65 | $27.39 | $27.47 | $25.03 | 91,156 |
| 2021-02-23 | $27.88 | $27.88 | $27.51 | $27.65 | $25.20 | 72,748 |
| 2021-02-22 | $27.72 | $27.94 | $27.61 | $27.88 | $25.41 | 54,708 |
| 2021-02-19 | $27.85 | $27.94 | $27.71 | $27.81 | $25.34 | 27,605 |
| 2021-02-18 | $27.92 | $27.92 | $27.72 | $27.87 | $25.40 | 59,980 |
| 2021-02-17 | $28.00 | $28.00 | $27.83 | $27.86 | $25.39 | 30,516 |
| 2021-02-16 | $28.11 | $28.12 | $27.81 | $27.81 | $25.34 | 69,282 |
| 2021-02-12 | $28.15 | $28.24 | $28.00 | $28.10 | $25.61 | 43,619 |
| 2021-02-11 | $28.52 | $28.52 | $28.18 | $28.18 | $25.68 | 32,992 |
| 2021-02-10 | $28.50 | $28.50 | $28.25 | $28.39 | $25.87 | 23,663 |
| 2021-02-09 | $28.50 | $28.58 | $28.33 | $28.50 | $25.97 | 17,072 |
| 2021-02-08 | $28.58 | $28.58 | $28.32 | $28.42 | $25.90 | 22,291 |
| 2021-02-05 | $28.33 | $28.55 | $28.32 | $28.47 | $25.94 | 14,429 |
| 2021-02-04 | $28.28 | $28.44 | $28.12 | $28.33 | $25.82 | 26,224 |
| 2021-02-03 | $28.53 | $28.58 | $28.26 | $28.28 | $25.77 | 22,583 |
| 2021-02-02 | $28.40 | $28.62 | $28.40 | $28.53 | $26.00 | 29,307 |
| 2021-02-01 | $28.44 | $28.59 | $28.31 | $28.44 | $25.92 | 18,205 |
| 2021-01-29 | $28.48 | $28.54 | $28.22 | $28.29 | $25.78 | 95,626 |
| 2021-01-28 | $28.44 | $28.48 | $28.21 | $28.48 | $25.95 | 67,312 |
| 2021-01-27 | $28.59 | $28.59 | $28.17 | $28.17 | $25.67 | 32,260 |
| 2021-01-26 | $28.58 | $28.64 | $28.49 | $28.56 | $26.03 | 25,269 |
| 2021-01-25 | $28.73 | $28.73 | $28.48 | $28.48 | $25.95 | 32,957 |
| 2021-01-22 | $28.62 | $28.75 | $28.55 | $28.63 | $26.09 | 31,910 |
| 2021-01-21 | $28.75 | $28.75 | $28.48 | $28.56 | $26.03 | 39,898 |
| 2021-01-20 | $28.59 | $28.75 | $28.54 | $28.73 | $26.18 | 46,179 |
| 2021-01-19 | $28.56 | $28.59 | $28.35 | $28.57 | $26.04 | 29,510 |
| 2021-01-15 | $28.58 | $28.60 | $28.35 | $28.49 | $25.96 | 32,396 |
| 2021-01-14 | $28.35 | $28.50 | $28.17 | $28.50 | $25.97 | 65,074 |
| 2021-01-13 | $27.86 | $28.41 | $27.86 | $28.30 | $25.79 | 81,702 |
| 2021-01-12 | $27.83 | $27.86 | $27.36 | $27.86 | $25.39 | 77,326 |
| 2021-01-11 | $28.05 | $28.05 | $27.74 | $27.76 | $25.30 | 60,205 |
| 2021-01-08 | $28.06 | $28.16 | $27.85 | $28.09 | $25.60 | 41,158 |
| 2021-01-07 | $27.73 | $28.17 | $27.57 | $27.97 | $25.49 | 60,538 |
| 2021-01-06 | $28.36 | $28.37 | $27.48 | $27.90 | $25.42 | 41,515 |
| 2021-01-05 | $28.29 | $28.40 | $28.20 | $28.35 | $25.83 | 26,080 |
| 2021-01-04 | $28.59 | $28.59 | $28.13 | $28.20 | $25.70 | 32,274 |
| 2020-12-31 | $28.54 | $28.65 | $28.47 | $28.50 | $25.97 | 68,192 |
| 2020-12-30 | $28.41 | $28.50 | $28.29 | $28.50 | $25.97 | 45,414 |
| 2020-12-29 | $28.66 | $28.82 | $28.58 | $28.80 | $25.85 | 44,998 |
| 2020-12-28 | $29.11 | $29.11 | $28.69 | $28.69 | $25.76 | 51,811 |
| 2020-12-24 | $28.97 | $29.05 | $28.87 | $29.05 | $26.08 | 17,514 |
| 2020-12-23 | $29.07 | $29.07 | $28.75 | $28.90 | $25.94 | 36,794 |
| 2020-12-22 | $29.04 | $29.10 | $28.81 | $28.97 | $26.01 | 46,819 |
| 2020-12-21 | $28.80 | $29.04 | $28.80 | $29.01 | $26.04 | 37,537 |
| 2020-12-18 | $29.17 | $29.17 | $28.96 | $29.00 | $26.03 | 63,981 |
| 2020-12-17 | $29.11 | $29.17 | $29.01 | $29.08 | $26.11 | 42,375 |
| 2020-12-16 | $29.06 | $29.08 | $28.93 | $29.08 | $26.11 | 55,601 |
| 2020-12-15 | $29.01 | $29.09 | $28.96 | $28.99 | $26.03 | 56,175 |
| 2020-12-14 | $28.99 | $29.03 | $28.91 | $28.96 | $26.00 | 50,119 |
| 2020-12-11 | $28.91 | $29.01 | $28.86 | $28.89 | $25.94 | 59,667 |
| 2020-12-10 | $28.95 | $28.97 | $28.85 | $28.91 | $25.95 | 23,246 |
| 2020-12-09 | $28.93 | $28.97 | $28.86 | $28.96 | $26.00 | 41,376 |
| 2020-12-08 | $28.79 | $28.97 | $28.79 | $28.95 | $25.99 | 38,026 |
| 2020-12-07 | $28.70 | $28.82 | $28.58 | $28.81 | $25.86 | 24,062 |
| 2020-12-04 | $28.71 | $28.81 | $28.60 | $28.77 | $25.83 | 54,351 |
| 2020-12-03 | $28.62 | $28.71 | $28.50 | $28.71 | $25.77 | 44,559 |
| 2020-12-02 | $28.53 | $28.63 | $28.45 | $28.57 | $25.65 | 23,500 |
| 2020-12-01 | $28.50 | $28.58 | $28.42 | $28.48 | $25.57 | 34,892 |
| 2020-11-30 | $28.59 | $28.62 | $28.40 | $28.44 | $25.53 | 106,606 |
| 2020-11-27 | $28.62 | $28.63 | $28.54 | $28.60 | $25.68 | 14,302 |
| 2020-11-25 | $28.64 | $28.64 | $28.52 | $28.58 | $25.66 | 28,495 |
| 2020-11-24 | $28.58 | $28.73 | $28.51 | $28.59 | $25.67 | 48,658 |
| 2020-11-23 | $28.58 | $28.76 | $28.57 | $28.58 | $25.66 | 156,007 |
| 2020-11-20 | $28.50 | $28.65 | $28.50 | $28.57 | $25.65 | 91,768 |
| 2020-11-19 | $28.37 | $28.50 | $28.31 | $28.49 | $25.58 | 59,817 |
| 2020-11-18 | $28.34 | $28.52 | $28.24 | $28.24 | $25.35 | 74,963 |
| 2020-11-17 | $28.46 | $28.57 | $28.32 | $28.48 | $25.57 | 80,186 |
| 2020-11-16 | $28.20 | $28.48 | $28.16 | $28.46 | $25.55 | 371,321 |
| 2020-11-13 | $28.14 | $28.26 | $28.14 | $28.19 | $25.31 | 42,873 |
| 2020-11-12 | $28.25 | $28.25 | $28.11 | $28.13 | $25.25 | 31,123 |
| 2020-11-11 | $28.15 | $28.26 | $28.15 | $28.22 | $25.33 | 38,012 |
| 2020-11-10 | $28.20 | $28.24 | $28.08 | $28.19 | $25.31 | 26,563 |
| 2020-11-09 | $28.16 | $28.31 | $28.05 | $28.20 | $25.32 | 46,906 |
| 2020-11-06 | $28.10 | $28.17 | $27.98 | $27.98 | $25.12 | 178,826 |
| 2020-11-05 | $28.10 | $28.26 | $28.05 | $28.16 | $25.28 | 289,823 |
| 2020-11-04 | $27.96 | $28.12 | $27.95 | $28.10 | $25.23 | 417,094 |
| 2020-11-03 | $27.86 | $27.99 | $27.86 | $27.94 | $25.08 | 165,886 |
| 2020-11-02 | $27.93 | $28.03 | $27.86 | $27.91 | $25.06 | 79,680 |
| 2020-10-30 | $27.84 | $28.01 | $27.52 | $27.94 | $25.08 | 497,284 |
| 2020-10-29 | $27.81 | $27.94 | $27.71 | $27.75 | $24.91 | 117,756 |
| 2020-10-28 | $27.79 | $27.94 | $27.76 | $27.81 | $24.97 | 73,817 |
| 2020-10-27 | $27.88 | $28.03 | $27.86 | $27.94 | $25.08 | 248,116 |
| 2020-10-26 | $27.85 | $27.90 | $27.83 | $27.88 | $25.03 | 41,897 |
| 2020-10-23 | $27.94 | $27.95 | $27.82 | $27.90 | $25.05 | 82,872 |
| 2020-10-22 | $27.66 | $27.92 | $27.66 | $27.90 | $25.05 | 26,088 |
| 2020-10-21 | $27.96 | $27.96 | $27.61 | $27.66 | $24.83 | 39,378 |
| 2020-10-20 | $27.73 | $27.96 | $27.73 | $27.95 | $25.09 | 27,734 |
| 2020-10-19 | $27.96 | $27.96 | $27.72 | $27.81 | $24.97 | 29,610 |
| 2020-10-16 | $27.70 | $27.97 | $27.70 | $27.96 | $25.10 | 48,207 |
| 2020-10-15 | $27.67 | $27.83 | $27.57 | $27.82 | $24.98 | 45,253 |
| 2020-10-14 | $27.76 | $27.88 | $27.66 | $27.72 | $24.89 | 38,917 |
| 2020-10-13 | $27.75 | $27.86 | $27.74 | $27.82 | $24.98 | 60,723 |
| 2020-10-12 | $27.85 | $28.02 | $27.65 | $27.78 | $24.94 | 39,810 |
| 2020-10-09 | $28.04 | $28.07 | $27.76 | $27.89 | $25.04 | 27,180 |
| 2020-10-08 | $28.15 | $28.22 | $27.88 | $27.99 | $25.13 | 68,659 |
| 2020-10-07 | $28.08 | $28.22 | $28.03 | $28.03 | $25.16 | 62,003 |
| 2020-10-06 | $27.83 | $28.04 | $27.77 | $28.02 | $25.15 | 36,464 |
| 2020-10-05 | $27.79 | $27.92 | $27.72 | $27.74 | $24.90 | 37,875 |
| 2020-10-02 | $27.43 | $27.72 | $27.23 | $27.72 | $24.89 | 47,803 |
| 2020-10-01 | $27.19 | $27.60 | $27.19 | $27.56 | $24.74 | 61,717 |
| 2020-09-30 | $27.38 | $27.38 | $27.15 | $27.15 | $24.37 | 311,654 |
| 2020-09-29 | $27.47 | $27.47 | $27.29 | $27.30 | $24.51 | 62,921 |
| 2020-09-28 | $27.79 | $27.85 | $27.69 | $27.72 | $24.50 | 143,602 |
| 2020-09-25 | $27.54 | $27.95 | $27.54 | $27.63 | $24.42 | 198,273 |
| 2020-09-24 | $27.65 | $27.72 | $27.46 | $27.46 | $24.27 | 71,326 |
| 2020-09-23 | $28.22 | $28.22 | $27.53 | $27.67 | $24.46 | 50,597 |
| 2020-09-22 | $28.09 | $28.22 | $27.95 | $28.15 | $24.88 | 42,742 |
| 2020-09-21 | $28.00 | $28.07 | $27.82 | $28.05 | $24.79 | 32,857 |
| 2020-09-18 | $28.26 | $28.28 | $28.02 | $28.02 | $24.76 | 46,683 |
| 2020-09-17 | $28.19 | $28.33 | $28.19 | $28.20 | $24.92 | 26,410 |
| 2020-09-16 | $28.36 | $28.37 | $28.24 | $28.26 | $24.98 | 51,413 |
| 2020-09-15 | $28.33 | $28.40 | $28.22 | $28.28 | $24.99 | 40,263 |
| 2020-09-14 | $28.33 | $28.40 | $28.16 | $28.24 | $24.96 | 31,485 |
| 2020-09-11 | $28.19 | $28.28 | $28.04 | $28.25 | $24.97 | 51,728 |
| 2020-09-10 | $28.26 | $28.27 | $28.07 | $28.07 | $24.81 | 103,826 |
| 2020-09-09 | $28.05 | $28.32 | $27.97 | $28.11 | $24.84 | 28,687 |
| 2020-09-08 | $28.00 | $28.16 | $27.90 | $27.91 | $24.67 | 27,256 |
| 2020-09-04 | $28.28 | $28.33 | $27.89 | $28.15 | $24.88 | 33,872 |
| 2020-09-03 | $28.31 | $28.37 | $27.98 | $28.29 | $25.00 | 43,251 |
| 2020-09-02 | $28.30 | $28.30 | $28.19 | $28.22 | $24.94 | 76,581 |
| 2020-09-01 | $28.30 | $28.40 | $28.17 | $28.30 | $25.01 | 114,360 |
| 2020-08-31 | $28.35 | $28.40 | $28.21 | $28.21 | $24.93 | 54,843 |
| 2020-08-28 | $28.39 | $28.42 | $28.28 | $28.29 | $25.00 | 24,592 |
| 2020-08-27 | $28.35 | $28.41 | $28.19 | $28.35 | $25.06 | 31,513 |
| 2020-08-26 | $28.30 | $28.32 | $28.23 | $28.30 | $25.01 | 35,552 |
| 2020-08-25 | $28.21 | $28.33 | $28.21 | $28.30 | $25.01 | 30,278 |
| 2020-08-24 | $28.25 | $28.33 | $28.00 | $28.18 | $24.91 | 61,094 |
| 2020-08-21 | $28.28 | $28.35 | $28.21 | $28.24 | $24.96 | 23,087 |
| 2020-08-20 | $28.14 | $28.33 | $28.13 | $28.19 | $24.92 | 27,368 |
| 2020-08-19 | $28.16 | $28.22 | $28.13 | $28.14 | $24.87 | 93,911 |
| 2020-08-18 | $28.11 | $28.19 | $28.09 | $28.12 | $24.85 | 85,177 |
| 2020-08-17 | $28.15 | $28.24 | $27.98 | $28.10 | $24.84 | 31,565 |
| 2020-08-14 | $28.19 | $28.21 | $28.02 | $28.02 | $24.76 | 28,768 |
| 2020-08-13 | $28.04 | $28.27 | $28.04 | $28.09 | $24.83 | 32,403 |
| 2020-08-12 | $27.87 | $28.14 | $27.87 | $28.09 | $24.83 | 19,906 |
| 2020-08-11 | $28.11 | $28.23 | $27.84 | $27.91 | $24.67 | 44,455 |
| 2020-08-10 | $27.87 | $28.11 | $27.72 | $28.07 | $24.81 | 43,955 |
| 2020-08-07 | $27.90 | $27.93 | $27.46 | $27.83 | $24.60 | 47,759 |
| 2020-08-06 | $28.31 | $28.38 | $27.92 | $28.00 | $24.75 | 25,965 |
| 2020-08-05 | $28.62 | $28.71 | $28.21 | $28.25 | $24.97 | 47,525 |
| 2020-08-04 | $28.66 | $28.66 | $28.49 | $28.55 | $25.23 | 17,430 |
| 2020-08-03 | $28.70 | $28.84 | $28.54 | $28.65 | $25.32 | 37,997 |
| 2020-07-31 | $28.72 | $28.92 | $28.65 | $28.70 | $25.37 | 177,016 |
| 2020-07-30 | $28.55 | $28.78 | $28.52 | $28.66 | $25.33 | 62,845 |
| 2020-07-29 | $27.94 | $28.68 | $27.93 | $28.60 | $25.28 | 76,604 |
| 2020-07-28 | $27.77 | $27.94 | $27.67 | $27.93 | $24.69 | 19,919 |
| 2020-07-27 | $27.46 | $27.77 | $27.39 | $27.66 | $24.45 | 45,175 |
| 2020-07-24 | $27.38 | $27.60 | $27.30 | $27.49 | $24.30 | 19,679 |
| 2020-07-23 | $27.17 | $27.35 | $27.13 | $27.33 | $24.16 | 30,298 |
| 2020-07-22 | $27.16 | $27.22 | $27.03 | $27.13 | $23.98 | 68,231 |
| 2020-07-21 | $27.15 | $27.25 | $27.09 | $27.17 | $24.01 | 479,756 |
| 2020-07-20 | $27.28 | $27.28 | $27.14 | $27.19 | $24.03 | 45,080 |
| 2020-07-17 | $27.00 | $27.36 | $27.00 | $27.16 | $24.00 | 140,979 |
| 2020-07-16 | $26.94 | $27.02 | $26.85 | $26.97 | $23.84 | 104,179 |
| 2020-07-15 | $27.12 | $27.12 | $26.92 | $26.96 | $23.83 | 38,321 |
| 2020-07-14 | $26.97 | $26.98 | $26.75 | $26.98 | $23.85 | 44,687 |
| 2020-07-13 | $27.05 | $27.07 | $26.97 | $27.04 | $23.90 | 37,293 |
| 2020-07-10 | $26.93 | $27.05 | $26.93 | $27.05 | $23.91 | 34,073 |
| 2020-07-09 | $27.04 | $27.05 | $26.83 | $27.00 | $23.86 | 37,845 |
| 2020-07-08 | $27.17 | $27.17 | $26.92 | $27.00 | $23.86 | 49,199 |
| 2020-07-07 | $27.28 | $27.28 | $27.05 | $27.10 | $23.95 | 55,998 |
| 2020-07-06 | $27.29 | $27.32 | $27.15 | $27.32 | $24.15 | 53,904 |
| 2020-07-02 | $27.05 | $27.25 | $26.86 | $27.16 | $24.00 | 54,359 |
| 2020-07-01 | $26.60 | $27.02 | $26.60 | $27.00 | $23.86 | 49,142 |
| 2020-06-30 | $26.59 | $26.60 | $26.40 | $26.58 | $23.49 | 181,927 |
| 2020-06-29 | $26.48 | $26.59 | $26.37 | $26.55 | $23.47 | 31,294 |
| 2020-06-26 | $26.93 | $26.93 | $26.75 | $26.80 | $23.31 | 47,411 |
| 2020-06-25 | $27.07 | $27.13 | $26.91 | $26.93 | $23.42 | 35,677 |
| 2020-06-24 | $27.05 | $27.09 | $26.80 | $27.04 | $23.52 | 68,962 |
| 2020-06-23 | $27.16 | $27.16 | $26.86 | $27.06 | $23.54 | 34,601 |
| 2020-06-22 | $27.13 | $27.21 | $26.85 | $26.88 | $23.38 | 30,009 |
| 2020-06-19 | $27.24 | $27.27 | $26.99 | $27.04 | $23.52 | 42,465 |
| 2020-06-18 | $26.99 | $27.18 | $26.99 | $27.10 | $23.57 | 28,060 |
| 2020-06-17 | $27.09 | $27.21 | $26.97 | $26.99 | $23.47 | 39,377 |
| 2020-06-16 | $26.83 | $27.04 | $26.75 | $26.93 | $23.42 | 30,157 |
| 2020-06-15 | $26.49 | $26.67 | $26.34 | $26.62 | $23.15 | 66,451 |
| 2020-06-12 | $27.32 | $27.32 | $26.64 | $26.64 | $23.17 | 40,453 |
| 2020-06-11 | $27.25 | $27.29 | $26.71 | $26.90 | $23.40 | 44,418 |
| 2020-06-10 | $27.49 | $27.49 | $27.34 | $27.43 | $23.86 | 20,211 |
| 2020-06-09 | $27.62 | $27.62 | $27.42 | $27.42 | $23.85 | 47,976 |
| 2020-06-08 | $27.67 | $27.71 | $27.44 | $27.62 | $24.02 | 79,544 |
| 2020-06-05 | $27.44 | $27.60 | $27.32 | $27.58 | $23.99 | 87,074 |
| 2020-06-04 | $27.42 | $27.45 | $27.30 | $27.42 | $23.85 | 36,443 |
| 2020-06-03 | $27.35 | $27.45 | $27.29 | $27.45 | $23.87 | 35,696 |
| 2020-06-02 | $27.26 | $27.32 | $27.17 | $27.32 | $23.76 | 18,576 |
| 2020-06-01 | $27.02 | $27.26 | $27.02 | $27.26 | $23.71 | 13,518 |
| 2020-05-29 | $27.10 | $27.22 | $26.89 | $27.15 | $23.61 | 64,409 |
| 2020-05-28 | $27.13 | $27.37 | $26.92 | $26.95 | $23.44 | 82,795 |
| 2020-05-27 | $27.14 | $27.24 | $26.91 | $27.03 | $23.51 | 43,957 |
| 2020-05-26 | $27.16 | $27.39 | $27.10 | $27.12 | $23.59 | 82,828 |
| 2020-05-22 | $26.93 | $27.11 | $26.77 | $27.11 | $23.58 | 53,075 |
| 2020-05-21 | $26.66 | $26.88 | $26.62 | $26.87 | $23.37 | 27,853 |
| 2020-05-20 | $26.69 | $26.71 | $26.54 | $26.66 | $23.19 | 28,750 |
| 2020-05-19 | $26.47 | $26.70 | $26.41 | $26.61 | $23.14 | 31,803 |
| 2020-05-18 | $26.35 | $26.48 | $25.95 | $26.43 | $22.99 | 41,078 |
| 2020-05-15 | $26.05 | $26.15 | $25.83 | $25.94 | $22.56 | 59,335 |
| 2020-05-14 | $26.28 | $26.30 | $25.83 | $26.06 | $22.67 | 86,281 |
| 2020-05-13 | $26.70 | $26.70 | $26.25 | $26.34 | $22.91 | 19,567 |
| 2020-05-12 | $26.68 | $26.68 | $26.43 | $26.63 | $23.16 | 14,340 |
| 2020-05-11 | $26.60 | $26.69 | $26.30 | $26.52 | $23.07 | 76,078 |
| 2020-05-08 | $26.85 | $26.85 | $26.51 | $26.71 | $23.23 | 42,377 |
| 2020-05-07 | $26.77 | $26.87 | $26.63 | $26.69 | $23.21 | 37,455 |
| 2020-05-06 | $26.88 | $26.88 | $26.61 | $26.77 | $23.28 | 143,851 |
| 2020-05-05 | $26.72 | $26.80 | $26.66 | $26.75 | $23.27 | 204,560 |
| 2020-05-04 | $26.99 | $26.99 | $26.58 | $26.75 | $23.27 | 36,598 |
| 2020-05-01 | $26.98 | $26.99 | $26.62 | $26.93 | $23.42 | 42,846 |
| 2020-04-30 | $27.15 | $27.40 | $26.96 | $27.01 | $23.49 | 141,080 |
| 2020-04-29 | $27.27 | $27.39 | $27.18 | $27.18 | $23.64 | 81,253 |
| 2020-04-28 | $27.45 | $27.45 | $27.11 | $27.16 | $23.62 | 38,056 |
| 2020-04-27 | $27.25 | $27.41 | $27.15 | $27.25 | $23.70 | 23,661 |
| 2020-04-24 | $27.02 | $27.23 | $26.76 | $27.11 | $23.58 | 40,876 |
| 2020-04-23 | $26.95 | $27.05 | $26.70 | $26.89 | $23.39 | 70,709 |
| 2020-04-22 | $26.98 | $27.23 | $26.69 | $26.72 | $23.24 | 53,233 |
| 2020-04-21 | $26.55 | $26.84 | $26.43 | $26.65 | $23.18 | 31,681 |
| 2020-04-20 | $26.98 | $27.16 | $26.68 | $27.16 | $23.62 | 46,697 |
| 2020-04-17 | $27.25 | $27.30 | $26.81 | $26.93 | $23.42 | 77,833 |
| 2020-04-16 | $27.39 | $27.39 | $26.97 | $27.20 | $23.66 | 39,326 |
| 2020-04-15 | $26.80 | $27.24 | $26.49 | $27.20 | $23.66 | 63,482 |
| 2020-04-14 | $27.00 | $27.35 | $26.75 | $27.10 | $23.57 | 58,940 |
| 2020-04-13 | $27.00 | $27.00 | $26.10 | $26.99 | $23.47 | 62,459 |
| 2020-04-09 | $26.75 | $27.71 | $26.75 | $26.89 | $23.39 | 115,424 |
| 2020-04-08 | $26.17 | $27.07 | $26.05 | $26.48 | $23.03 | 59,025 |
| 2020-04-07 | $25.85 | $26.29 | $25.60 | $26.14 | $22.74 | 96,569 |
| 2020-04-06 | $25.55 | $26.13 | $25.55 | $25.74 | $22.39 | 250,464 |
| 2020-04-03 | $25.17 | $25.33 | $24.84 | $25.33 | $22.03 | 43,449 |
| 2020-04-02 | $25.10 | $25.30 | $24.52 | $25.23 | $21.94 | 107,889 |
| 2020-04-01 | $25.36 | $25.36 | $24.54 | $25.12 | $21.85 | 130,533 |
| 2020-03-31 | $25.85 | $25.89 | $25.47 | $25.65 | $22.31 | 110,009 |
| 2020-03-30 | $25.65 | $25.98 | $24.57 | $25.74 | $22.39 | 80,700 |
| 2020-03-27 | $25.69 | $25.74 | $25.00 | $25.36 | $21.69 | 105,810 |
| 2020-03-26 | $25.00 | $26.20 | $24.98 | $25.89 | $22.15 | 87,363 |
| 2020-03-25 | $23.62 | $25.65 | $22.90 | $24.64 | $21.08 | 132,308 |
| 2020-03-24 | $22.42 | $23.71 | $21.70 | $22.76 | $19.47 | 170,309 |
| 2020-03-23 | $21.38 | $22.29 | $19.12 | $21.10 | $18.05 | 499,555 |
| 2020-03-20 | $20.86 | $23.50 | $20.60 | $21.31 | $18.23 | 173,468 |
| 2020-03-19 | $19.04 | $21.43 | $18.78 | $20.55 | $17.58 | 867,218 |
| 2020-03-18 | $21.77 | $22.90 | $18.76 | $19.85 | $16.98 | 175,559 |
| 2020-03-17 | $24.79 | $24.79 | $23.12 | $23.58 | $20.17 | 175,554 |
| 2020-03-16 | $24.75 | $24.75 | $23.57 | $24.00 | $20.53 | 178,245 |
| 2020-03-13 | $25.39 | $25.96 | $25.01 | $25.55 | $21.86 | 106,345 |
| 2020-03-12 | $26.20 | $26.49 | $24.06 | $25.00 | $21.39 | 116,353 |
| 2020-03-11 | $27.06 | $27.11 | $26.63 | $27.01 | $23.11 | 75,368 |
| 2020-03-10 | $27.09 | $27.49 | $26.87 | $27.21 | $23.28 | 87,859 |
| 2020-03-09 | $27.61 | $27.64 | $26.85 | $26.87 | $22.99 | 77,714 |
| 2020-03-06 | $28.12 | $28.41 | $27.69 | $28.05 | $24.00 | 59,728 |
| 2020-03-05 | $28.37 | $28.59 | $28.34 | $28.37 | $24.27 | 25,633 |
| 2020-03-04 | $28.39 | $28.71 | $28.08 | $28.67 | $24.53 | 76,887 |
| 2020-03-03 | $28.28 | $28.82 | $27.97 | $28.20 | $24.12 | 56,339 |
| 2020-03-02 | $27.72 | $28.12 | $27.64 | $28.08 | $24.02 | 55,839 |
| 2020-02-28 | $27.99 | $28.14 | $27.57 | $27.57 | $23.59 | 169,415 |
| 2020-02-27 | $28.06 | $28.38 | $27.70 | $28.20 | $24.12 | 118,126 |
| 2020-02-26 | $28.37 | $28.47 | $28.00 | $28.21 | $24.13 | 111,812 |
| 2020-02-25 | $28.51 | $28.61 | $28.20 | $28.34 | $24.24 | 166,303 |
| 2020-02-24 | $28.53 | $28.70 | $28.36 | $28.36 | $24.26 | 55,229 |
| 2020-02-21 | $28.82 | $28.82 | $28.60 | $28.70 | $24.55 | 161,249 |
| 2020-02-20 | $28.61 | $28.80 | $28.61 | $28.80 | $24.64 | 54,018 |
| 2020-02-19 | $28.94 | $28.94 | $28.52 | $28.56 | $24.43 | 65,734 |
| 2020-02-18 | $29.07 | $29.09 | $28.92 | $28.92 | $24.74 | 50,134 |
| 2020-02-14 | $29.05 | $29.08 | $28.99 | $28.99 | $24.80 | 46,127 |
| 2020-02-13 | $28.97 | $29.09 | $28.95 | $29.02 | $24.83 | 45,616 |
| 2020-02-12 | $28.99 | $29.03 | $28.92 | $28.95 | $24.77 | 19,676 |
| 2020-02-11 | $29.11 | $29.24 | $28.93 | $28.94 | $24.76 | 47,593 |
| 2020-02-10 | $29.10 | $29.12 | $29.03 | $29.11 | $24.90 | 36,283 |
| 2020-02-07 | $29.00 | $29.09 | $28.91 | $29.00 | $24.81 | 116,499 |
| 2020-02-06 | $29.09 | $29.09 | $28.93 | $28.94 | $24.76 | 53,599 |
| 2020-02-05 | $29.04 | $29.11 | $28.93 | $29.01 | $24.82 | 68,696 |
| 2020-02-04 | $28.95 | $29.10 | $28.95 | $29.00 | $24.81 | 43,119 |
| 2020-02-03 | $28.88 | $29.00 | $28.83 | $29.00 | $24.81 | 39,424 |
| 2020-01-31 | $28.95 | $29.03 | $28.62 | $28.76 | $24.60 | 80,262 |
| 2020-01-30 | $28.91 | $28.97 | $28.87 | $28.88 | $24.71 | 46,554 |
| 2020-01-29 | $28.87 | $28.91 | $28.84 | $28.89 | $24.71 | 31,551 |
| 2020-01-28 | $28.80 | $28.84 | $28.75 | $28.78 | $24.62 | 40,123 |
| 2020-01-27 | $28.73 | $28.77 | $28.69 | $28.73 | $24.58 | 41,636 |
| 2020-01-24 | $28.74 | $28.80 | $28.71 | $28.78 | $24.62 | 118,524 |
| 2020-01-23 | $28.90 | $28.90 | $28.76 | $28.76 | $24.60 | 32,472 |
| 2020-01-22 | $28.80 | $28.91 | $28.80 | $28.88 | $24.71 | 41,541 |
| 2020-01-21 | $28.87 | $28.96 | $28.82 | $28.82 | $24.65 | 38,331 |
| 2020-01-17 | $28.84 | $28.88 | $28.81 | $28.86 | $24.69 | 38,616 |
| 2020-01-16 | $28.81 | $28.90 | $28.71 | $28.77 | $24.61 | 43,022 |
| 2020-01-15 | $28.73 | $28.76 | $28.65 | $28.73 | $24.58 | 37,167 |
| 2020-01-14 | $28.67 | $28.72 | $28.64 | $28.67 | $24.53 | 43,131 |
| 2020-01-13 | $28.66 | $28.71 | $28.62 | $28.70 | $24.55 | 49,708 |
| 2020-01-10 | $28.63 | $28.66 | $28.54 | $28.65 | $24.51 | 26,759 |
| 2020-01-09 | $28.56 | $28.67 | $28.42 | $28.63 | $24.49 | 25,964 |
| 2020-01-08 | $28.72 | $28.90 | $28.56 | $28.56 | $24.43 | 62,247 |
| 2020-01-07 | $28.95 | $28.95 | $28.64 | $28.64 | $24.50 | 112,325 |
| 2020-01-06 | $29.02 | $29.08 | $28.86 | $28.86 | $24.69 | 48,989 |
| 2020-01-03 | $28.71 | $29.10 | $28.71 | $29.10 | $24.89 | 78,273 |
| 2020-01-02 | $28.40 | $28.73 | $28.35 | $28.73 | $24.58 | 71,002 |
| 2019-12-31 | $28.30 | $28.45 | $28.30 | $28.30 | $24.21 | 34,844 |
| 2019-12-30 | $28.35 | $28.44 | $28.32 | $28.36 | $24.26 | 25,760 |
| 2019-12-27 | $29.08 | $29.18 | $28.78 | $28.85 | $24.31 | 34,075 |
| 2019-12-26 | $28.84 | $29.09 | $28.84 | $29.08 | $24.51 | 13,471 |
| 2019-12-24 | $28.89 | $28.92 | $28.67 | $28.74 | $24.22 | 23,356 |
| 2019-12-23 | $28.91 | $28.91 | $28.72 | $28.80 | $24.27 | 47,059 |
| 2019-12-20 | $28.81 | $28.93 | $28.79 | $28.83 | $24.30 | 50,363 |
| 2019-12-19 | $28.79 | $28.87 | $28.74 | $28.80 | $24.27 | 22,786 |
| 2019-12-18 | $28.78 | $28.86 | $28.67 | $28.86 | $24.32 | 34,508 |
| 2019-12-17 | $28.67 | $28.79 | $28.59 | $28.73 | $24.21 | 34,049 |
| 2019-12-16 | $28.68 | $28.68 | $28.58 | $28.59 | $24.09 | 27,316 |
| 2019-12-13 | $28.43 | $28.63 | $28.34 | $28.63 | $24.13 | 40,552 |
| 2019-12-12 | $28.47 | $28.47 | $28.27 | $28.43 | $23.96 | 32,761 |
| 2019-12-11 | $28.34 | $28.45 | $28.31 | $28.44 | $23.97 | 33,840 |
| 2019-12-10 | $28.27 | $28.42 | $28.24 | $28.33 | $23.87 | 36,605 |
| 2019-12-09 | $28.35 | $28.47 | $28.28 | $28.31 | $23.86 | 45,808 |
| 2019-12-06 | $28.44 | $28.44 | $28.23 | $28.24 | $23.80 | 28,902 |
| 2019-12-05 | $28.66 | $28.66 | $28.37 | $28.37 | $23.91 | 40,808 |
| 2019-12-04 | $28.63 | $28.66 | $28.50 | $28.63 | $24.13 | 56,651 |
| 2019-12-03 | $28.43 | $28.60 | $28.35 | $28.57 | $24.08 | 49,295 |
| 2019-12-02 | $28.69 | $28.69 | $28.36 | $28.47 | $23.99 | 46,332 |
| 2019-11-29 | $28.89 | $28.96 | $28.70 | $28.70 | $24.19 | 143,600 |
| 2019-11-27 | $28.92 | $29.02 | $28.88 | $28.91 | $24.36 | 64,862 |
| 2019-11-26 | $28.82 | $28.90 | $28.60 | $28.90 | $24.35 | 229,608 |
| 2019-11-25 | $28.80 | $28.80 | $28.69 | $28.73 | $24.21 | 20,047 |
| 2019-11-22 | $28.76 | $28.80 | $28.69 | $28.75 | $24.23 | 29,262 |
| 2019-11-21 | $28.63 | $28.69 | $28.57 | $28.65 | $24.14 | 19,989 |
| 2019-11-20 | $28.60 | $28.71 | $28.49 | $28.58 | $24.08 | 30,551 |
| 2019-11-19 | $28.78 | $28.79 | $28.48 | $28.70 | $24.19 | 38,624 |
| 2019-11-18 | $28.64 | $28.84 | $28.59 | $28.79 | $24.26 | 40,476 |
| 2019-11-15 | $28.85 | $28.85 | $28.68 | $28.80 | $24.27 | 19,237 |
| 2019-11-14 | $28.73 | $28.84 | $28.71 | $28.78 | $24.25 | 48,897 |
| 2019-11-13 | $28.57 | $28.73 | $28.52 | $28.70 | $24.19 | 51,954 |
| 2019-11-12 | $28.54 | $28.58 | $28.49 | $28.52 | $24.03 | 38,168 |
| 2019-11-11 | $28.48 | $28.55 | $28.45 | $28.51 | $24.03 | 16,225 |
| 2019-11-08 | $28.30 | $28.59 | $28.27 | $28.49 | $24.01 | 38,650 |
| 2019-11-07 | $28.48 | $28.50 | $28.17 | $28.27 | $23.82 | 84,696 |
| 2019-11-06 | $28.60 | $28.68 | $28.50 | $28.50 | $24.02 | 38,889 |
| 2019-11-05 | $28.51 | $28.62 | $28.45 | $28.58 | $24.08 | 71,554 |
| 2019-11-04 | $28.50 | $28.58 | $28.43 | $28.58 | $24.08 | 15,441 |
| 2019-11-01 | $28.54 | $28.54 | $28.41 | $28.50 | $24.02 | 24,736 |
| 2019-10-31 | $28.40 | $28.58 | $28.38 | $28.46 | $23.98 | 354,713 |
| 2019-10-30 | $28.48 | $28.50 | $28.38 | $28.49 | $24.01 | 57,895 |
| 2019-10-29 | $28.54 | $28.54 | $28.44 | $28.49 | $24.01 | 39,294 |
| 2019-10-28 | $28.57 | $28.57 | $28.47 | $28.54 | $24.05 | 125,411 |
| 2019-10-25 | $28.55 | $28.58 | $28.51 | $28.55 | $24.06 | 100,718 |
| 2019-10-24 | $28.56 | $28.61 | $28.49 | $28.49 | $24.01 | 76,057 |
| 2019-10-23 | $28.38 | $28.50 | $28.35 | $28.47 | $23.99 | 40,075 |
| 2019-10-22 | $28.33 | $28.38 | $28.27 | $28.38 | $23.92 | 33,258 |
| 2019-10-21 | $28.40 | $28.46 | $28.26 | $28.28 | $23.83 | 41,215 |
| 2019-10-18 | $28.49 | $28.49 | $28.33 | $28.37 | $23.91 | 71,055 |
| 2019-10-17 | $28.52 | $28.59 | $28.41 | $28.44 | $23.97 | 27,867 |
| 2019-10-16 | $28.31 | $28.53 | $28.29 | $28.49 | $24.01 | 63,363 |
| 2019-10-15 | $28.46 | $28.47 | $28.31 | $28.31 | $23.86 | 32,469 |
| 2019-10-14 | $28.14 | $28.41 | $28.13 | $28.41 | $23.94 | 47,548 |
| 2019-10-11 | $28.09 | $28.14 | $28.02 | $28.14 | $23.71 | 19,789 |
| 2019-10-10 | $28.09 | $28.09 | $27.98 | $28.07 | $23.65 | 37,851 |
| 2019-10-09 | $28.01 | $28.10 | $27.96 | $28.04 | $23.63 | 37,843 |
| 2019-10-08 | $27.99 | $28.04 | $27.95 | $27.95 | $23.55 | 30,000 |
| 2019-10-07 | $27.97 | $28.04 | $27.95 | $28.00 | $23.60 | 67,488 |
| 2019-10-04 | $28.01 | $28.09 | $27.83 | $27.97 | $23.57 | 79,480 |
| 2019-10-03 | $28.00 | $28.00 | $27.83 | $27.98 | $23.58 | 93,116 |
| 2019-10-02 | $28.06 | $28.06 | $27.93 | $27.96 | $23.56 | 253,794 |
| 2019-10-01 | $28.03 | $28.13 | $27.99 | $28.07 | $23.65 | 59,053 |
| 2019-09-30 | $27.96 | $28.03 | $27.87 | $28.02 | $23.61 | 231,582 |
| 2019-09-27 | $27.96 | $28.08 | $27.90 | $28.04 | $23.63 | 57,780 |
| 2019-09-26 | $28.52 | $28.52 | $28.37 | $28.40 | $23.57 | 26,336 |
| 2019-09-25 | $28.52 | $28.52 | $28.35 | $28.45 | $23.61 | 24,801 |
| 2019-09-24 | $28.52 | $28.58 | $28.47 | $28.47 | $23.63 | 56,859 |
| 2019-09-23 | $28.24 | $28.64 | $28.24 | $28.60 | $23.74 | 77,070 |
| 2019-09-20 | $28.22 | $28.28 | $28.19 | $28.24 | $23.44 | 41,553 |
| 2019-09-19 | $28.15 | $28.29 | $28.13 | $28.21 | $23.41 | 68,165 |
| 2019-09-18 | $28.13 | $28.18 | $28.07 | $28.11 | $23.33 | 86,602 |
| 2019-09-17 | $28.12 | $28.12 | $28.03 | $28.08 | $23.31 | 42,756 |
| 2019-09-16 | $27.97 | $28.14 | $27.92 | $28.14 | $23.36 | 55,212 |
| 2019-09-13 | $28.33 | $28.33 | $27.78 | $27.99 | $23.23 | 67,166 |
| 2019-09-12 | $28.32 | $28.34 | $28.30 | $28.33 | $23.51 | 25,526 |
| 2019-09-11 | $28.26 | $28.32 | $28.20 | $28.32 | $23.51 | 41,873 |
| 2019-09-10 | $28.31 | $28.31 | $28.19 | $28.26 | $23.46 | 33,821 |
| 2019-09-09 | $28.30 | $28.32 | $28.20 | $28.32 | $23.51 | 23,364 |
| 2019-09-06 | $28.27 | $28.29 | $28.19 | $28.20 | $23.41 | 143,614 |
| 2019-09-05 | $28.24 | $28.27 | $28.15 | $28.22 | $23.42 | 56,983 |
| 2019-09-04 | $28.21 | $28.24 | $28.17 | $28.24 | $23.44 | 72,168 |
| 2019-09-03 | $28.10 | $28.21 | $28.08 | $28.21 | $23.41 | 52,573 |
| 2019-08-30 | $28.09 | $28.18 | $28.00 | $28.02 | $23.26 | 183,911 |
| 2019-08-29 | $28.24 | $28.30 | $28.08 | $28.12 | $23.34 | 95,680 |
| 2019-08-28 | $28.24 | $28.34 | $28.21 | $28.21 | $23.41 | 55,376 |
| 2019-08-27 | $28.17 | $28.25 | $28.13 | $28.23 | $23.43 | 53,891 |
| 2019-08-26 | $28.21 | $28.21 | $28.12 | $28.16 | $23.37 | 28,519 |
| 2019-08-23 | $28.27 | $28.35 | $28.11 | $28.17 | $23.38 | 39,280 |
| 2019-08-22 | $28.26 | $28.34 | $28.18 | $28.27 | $23.46 | 47,142 |
| 2019-08-21 | $28.27 | $28.34 | $28.16 | $28.18 | $23.39 | 38,453 |
| 2019-08-20 | $28.22 | $28.27 | $28.10 | $28.19 | $23.40 | 33,731 |
| 2019-08-19 | $28.27 | $28.27 | $28.13 | $28.17 | $23.38 | 40,559 |
| 2019-08-16 | $28.36 | $28.36 | $28.11 | $28.22 | $23.42 | 50,880 |
| 2019-08-15 | $28.34 | $28.36 | $28.23 | $28.35 | $23.53 | 252,803 |
| 2019-08-14 | $28.28 | $28.31 | $28.19 | $28.26 | $23.46 | 36,689 |
| 2019-08-13 | $28.16 | $28.31 | $28.16 | $28.23 | $23.43 | 39,834 |
| 2019-08-12 | $28.21 | $28.25 | $28.14 | $28.21 | $23.41 | 29,974 |
| 2019-08-09 | $28.09 | $28.26 | $28.06 | $28.23 | $23.43 | 47,005 |
| 2019-08-08 | $28.13 | $28.14 | $28.02 | $28.11 | $23.33 | 40,207 |
| 2019-08-07 | $28.01 | $28.18 | $27.98 | $28.06 | $23.29 | 83,692 |
| 2019-08-06 | $28.13 | $28.23 | $28.10 | $28.23 | $23.43 | 28,275 |
| 2019-08-05 | $28.23 | $28.23 | $27.99 | $28.02 | $23.26 | 61,272 |
| 2019-08-02 | $28.08 | $28.31 | $28.04 | $28.27 | $23.46 | 74,248 |
| 2019-08-01 | $28.08 | $28.21 | $28.02 | $28.08 | $23.31 | 54,469 |
| 2019-07-31 | $28.10 | $28.18 | $27.93 | $27.97 | $23.21 | 210,211 |
| 2019-07-30 | $28.25 | $28.25 | $28.06 | $28.07 | $23.30 | 38,171 |
| 2019-07-29 | $28.26 | $28.27 | $28.19 | $28.23 | $23.43 | 193,018 |
| 2019-07-26 | $28.36 | $28.40 | $28.25 | $28.26 | $23.46 | 48,212 |
| 2019-07-25 | $28.40 | $28.40 | $28.23 | $28.23 | $23.43 | 64,277 |
| 2019-07-24 | $28.30 | $28.47 | $28.24 | $28.37 | $23.55 | 191,733 |
| 2019-07-23 | $28.38 | $28.38 | $28.24 | $28.27 | $23.46 | 27,472 |
| 2019-07-22 | $28.44 | $28.46 | $28.31 | $28.32 | $23.51 | 42,666 |
| 2019-07-19 | $28.29 | $28.41 | $28.22 | $28.38 | $23.55 | 59,626 |
| 2019-07-18 | $28.20 | $28.30 | $28.18 | $28.22 | $23.42 | 47,365 |
| 2019-07-17 | $28.08 | $28.23 | $28.01 | $28.21 | $23.41 | 66,492 |
| 2019-07-16 | $28.06 | $28.10 | $27.96 | $28.05 | $23.28 | 43,577 |
| 2019-07-15 | $28.00 | $28.09 | $27.95 | $28.04 | $23.27 | 25,682 |
| 2019-07-12 | $27.95 | $28.01 | $27.90 | $28.00 | $23.24 | 34,815 |
| 2019-07-11 | $27.87 | $27.96 | $27.87 | $27.95 | $23.20 | 29,310 |
| 2019-07-10 | $27.78 | $27.87 | $27.76 | $27.84 | $23.11 | 31,680 |
| 2019-07-09 | $27.78 | $27.82 | $27.74 | $27.76 | $23.04 | 25,709 |
| 2019-07-08 | $27.84 | $27.84 | $27.66 | $27.74 | $23.02 | 51,280 |
| 2019-07-05 | $27.82 | $27.86 | $27.67 | $27.84 | $23.11 | 24,983 |
| 2019-07-03 | $27.76 | $27.90 | $27.76 | $27.85 | $23.12 | 35,549 |
| 2019-07-02 | $27.52 | $27.79 | $27.48 | $27.77 | $23.05 | 57,736 |
| 2019-07-01 | $27.60 | $27.62 | $27.44 | $27.44 | $22.77 | 79,646 |
| 2019-06-28 | $27.68 | $27.68 | $27.34 | $27.44 | $22.77 | 193,889 |
| 2019-06-27 | $27.99 | $27.99 | $27.62 | $27.65 | $22.95 | 49,663 |
| 2019-06-26 | $28.37 | $28.38 | $28.26 | $28.26 | $23.10 | 44,739 |
| 2019-06-25 | $28.37 | $28.44 | $28.28 | $28.32 | $23.15 | 33,154 |
| 2019-06-24 | $28.40 | $28.42 | $28.29 | $28.33 | $23.15 | 41,706 |
| 2019-06-21 | $28.51 | $28.57 | $28.32 | $28.35 | $23.17 | 133,320 |
| 2019-06-20 | $28.71 | $28.76 | $28.49 | $28.50 | $23.29 | 66,461 |
| 2019-06-19 | $28.67 | $28.74 | $28.54 | $28.58 | $23.36 | 47,734 |
| 2019-06-18 | $28.48 | $28.68 | $28.45 | $28.67 | $23.43 | 76,723 |
| 2019-06-17 | $28.46 | $28.50 | $28.41 | $28.43 | $23.24 | 52,550 |
| 2019-06-14 | $28.47 | $28.47 | $28.33 | $28.41 | $23.22 | 54,698 |
| 2019-06-13 | $28.36 | $28.45 | $28.30 | $28.41 | $23.22 | 24,586 |
| 2019-06-12 | $28.37 | $28.37 | $28.24 | $28.32 | $23.15 | 23,305 |
| 2019-06-11 | $28.45 | $28.47 | $28.29 | $28.29 | $23.12 | 23,507 |
| 2019-06-10 | $28.34 | $28.50 | $28.34 | $28.37 | $23.19 | 41,394 |
| 2019-06-07 | $28.22 | $28.34 | $28.19 | $28.29 | $23.12 | 53,784 |
| 2019-06-06 | $28.29 | $28.29 | $28.04 | $28.15 | $23.01 | 57,844 |
| 2019-06-05 | $28.18 | $28.29 | $28.12 | $28.29 | $23.12 | 30,526 |
| 2019-06-04 | $27.98 | $28.15 | $27.98 | $28.14 | $23.00 | 41,431 |
| 2019-06-03 | $27.81 | $27.94 | $27.73 | $27.91 | $22.81 | 57,326 |
| 2019-05-31 | $27.92 | $27.92 | $27.72 | $27.76 | $22.69 | 182,406 |
| 2019-05-30 | $27.83 | $27.93 | $27.79 | $27.89 | $22.79 | 51,667 |
| 2019-05-29 | $27.76 | $27.88 | $27.74 | $27.88 | $22.79 | 118,830 |
| 2019-05-28 | $27.80 | $27.88 | $27.75 | $27.76 | $22.69 | 67,135 |
| 2019-05-24 | $27.79 | $27.96 | $27.72 | $27.84 | $22.75 | 36,087 |
| 2019-05-23 | $27.73 | $27.80 | $26.73 | $27.76 | $22.69 | 25,683 |
| 2019-05-22 | $27.69 | $27.76 | $27.67 | $27.72 | $22.66 | 27,055 |
| 2019-05-21 | $27.55 | $27.68 | $27.49 | $27.64 | $22.59 | 36,000 |
| 2019-05-20 | $27.73 | $27.73 | $27.50 | $27.52 | $22.49 | 35,545 |
| 2019-05-17 | $27.79 | $27.79 | $27.66 | $27.73 | $22.66 | 22,324 |
| 2019-05-16 | $27.64 | $27.85 | $27.64 | $27.74 | $22.67 | 50,671 |
| 2019-05-15 | $27.52 | $27.64 | $27.50 | $27.62 | $22.57 | 40,771 |
| 2019-05-14 | $27.49 | $27.62 | $27.42 | $27.54 | $22.51 | 30,727 |
| 2019-05-13 | $27.50 | $27.60 | $27.41 | $27.41 | $22.40 | 41,216 |
| 2019-05-10 | $27.55 | $27.60 | $27.49 | $27.53 | $22.50 | 24,742 |
| 2019-05-09 | $27.49 | $27.51 | $27.39 | $27.46 | $22.44 | 28,683 |
| 2019-05-08 | $27.50 | $27.57 | $27.48 | $27.48 | $22.46 | 24,081 |
| 2019-05-07 | $27.68 | $27.68 | $27.50 | $27.55 | $22.52 | 35,514 |
| 2019-05-06 | $27.59 | $27.66 | $27.55 | $27.60 | $22.56 | 50,236 |
| 2019-05-03 | $27.74 | $27.74 | $27.59 | $27.59 | $22.55 | 20,391 |
| 2019-05-02 | $27.73 | $27.73 | $27.66 | $27.69 | $22.63 | 17,156 |
| 2019-05-01 | $27.62 | $27.74 | $27.62 | $27.69 | $22.63 | 22,918 |
| 2019-04-30 | $27.71 | $27.79 | $27.56 | $27.56 | $22.52 | 205,273 |
| 2019-04-29 | $27.58 | $27.82 | $27.58 | $27.65 | $22.60 | 39,476 |
| 2019-04-26 | $27.78 | $27.78 | $27.55 | $27.55 | $22.52 | 39,258 |
| 2019-04-25 | $27.81 | $27.81 | $27.64 | $27.70 | $22.64 | 34,671 |
| 2019-04-24 | $27.79 | $27.87 | $27.74 | $27.74 | $22.67 | 32,408 |
| 2019-04-23 | $27.79 | $27.82 | $27.71 | $27.75 | $22.68 | 51,466 |
| 2019-04-22 | $27.81 | $27.81 | $27.70 | $27.71 | $22.65 | 30,647 |
| 2019-04-18 | $27.92 | $27.92 | $27.75 | $27.79 | $22.71 | 71,273 |
| 2019-04-17 | $27.99 | $27.99 | $27.84 | $27.84 | $22.75 | 17,955 |
| 2019-04-16 | $27.92 | $28.08 | $27.92 | $27.92 | $22.82 | 29,117 |
| 2019-04-15 | $27.96 | $27.96 | $27.84 | $27.87 | $22.78 | 103,952 |
| 2019-04-12 | $27.88 | $27.96 | $27.88 | $27.90 | $22.80 | 26,419 |
| 2019-04-11 | $27.83 | $27.96 | $27.82 | $27.83 | $22.75 | 34,511 |
| 2019-04-10 | $27.87 | $27.96 | $27.76 | $27.90 | $22.80 | 122,885 |
| 2019-04-09 | $27.95 | $27.95 | $27.80 | $27.80 | $22.72 | 28,115 |
| 2019-04-08 | $27.94 | $28.08 | $27.92 | $27.92 | $22.82 | 30,675 |
| 2019-04-05 | $27.88 | $28.05 | $27.88 | $27.94 | $22.83 | 41,457 |
| 2019-04-04 | $27.95 | $28.00 | $27.89 | $27.93 | $22.83 | 71,798 |
| 2019-04-03 | $27.82 | $27.95 | $27.80 | $27.85 | $22.76 | 62,869 |
| 2019-04-02 | $27.80 | $27.86 | $27.75 | $27.78 | $22.70 | 239,371 |
| 2019-04-01 | $27.75 | $27.85 | $27.66 | $27.77 | $22.70 | 174,848 |
| 2019-03-29 | $27.74 | $27.82 | $27.65 | $27.65 | $22.60 | 122,759 |
| 2019-03-28 | $27.90 | $27.90 | $27.72 | $27.72 | $22.66 | 54,523 |
| 2019-03-27 | $28.33 | $28.38 | $28.22 | $28.22 | $22.71 | 79,693 |
| 2019-03-26 | $28.32 | $28.32 | $28.18 | $28.25 | $22.74 | 62,344 |
| 2019-03-25 | $28.11 | $28.30 | $28.10 | $28.26 | $22.74 | 82,794 |
| 2019-03-22 | $27.91 | $28.19 | $27.86 | $28.12 | $22.63 | 99,716 |
| 2019-03-21 | $27.87 | $28.05 | $27.86 | $27.91 | $22.46 | 63,920 |
| 2019-03-20 | $28.02 | $28.05 | $27.85 | $27.89 | $22.45 | 51,063 |
| 2019-03-19 | $28.03 | $28.15 | $27.98 | $27.99 | $22.53 | 56,129 |
| 2019-03-18 | $28.12 | $28.15 | $28.00 | $28.07 | $22.59 | 252,993 |
| 2019-03-15 | $27.98 | $28.09 | $27.94 | $27.99 | $22.53 | 40,529 |
| 2019-03-14 | $27.94 | $28.04 | $27.91 | $27.97 | $22.51 | 159,162 |
| 2019-03-13 | $27.80 | $27.91 | $27.76 | $27.85 | $22.41 | 41,817 |
| 2019-03-12 | $27.78 | $27.86 | $27.72 | $27.76 | $22.34 | 30,289 |
| 2019-03-11 | $27.71 | $27.78 | $27.69 | $27.75 | $22.33 | 78,063 |
| 2019-03-08 | $27.57 | $27.71 | $27.53 | $27.70 | $22.29 | 52,251 |
| 2019-03-07 | $27.63 | $27.69 | $27.57 | $27.58 | $22.20 | 85,464 |
| 2019-03-06 | $27.58 | $27.69 | $27.53 | $27.68 | $22.28 | 219,812 |
| 2019-03-05 | $27.55 | $27.59 | $27.46 | $27.59 | $22.20 | 111,123 |
| 2019-03-04 | $27.44 | $27.58 | $27.35 | $27.50 | $22.13 | 41,501 |
| 2019-03-01 | $27.16 | $27.46 | $27.15 | $27.46 | $22.10 | 85,259 |
| 2019-02-28 | $27.22 | $27.22 | $27.10 | $27.13 | $21.83 | 86,064 |
| 2019-02-27 | $27.26 | $27.26 | $27.08 | $27.21 | $21.90 | 71,939 |
| 2019-02-26 | $27.40 | $27.44 | $27.20 | $27.24 | $21.92 | 75,403 |
| 2019-02-25 | $27.33 | $27.44 | $27.25 | $27.40 | $22.05 | 37,941 |
| 2019-02-22 | $27.25 | $27.29 | $27.24 | $27.29 | $21.96 | 22,230 |
| 2019-02-21 | $27.27 | $27.30 | $27.18 | $27.25 | $21.93 | 71,358 |
| 2019-02-20 | $27.20 | $27.31 | $27.20 | $27.29 | $21.96 | 38,614 |
| 2019-02-19 | $27.17 | $27.31 | $27.16 | $27.24 | $21.92 | 24,159 |
| 2019-02-15 | $27.11 | $27.18 | $27.05 | $27.17 | $21.87 | 68,061 |
| 2019-02-14 | $27.00 | $27.25 | $27.00 | $27.16 | $21.86 | 37,619 |
| 2019-02-13 | $27.05 | $27.16 | $27.03 | $27.12 | $21.83 | 59,624 |
| 2019-02-12 | $27.00 | $27.10 | $27.00 | $27.06 | $21.78 | 32,001 |
| 2019-02-11 | $26.92 | $27.05 | $26.92 | $27.00 | $21.73 | 42,484 |
| 2019-02-08 | $27.03 | $27.03 | $26.89 | $26.91 | $21.66 | 36,830 |
| 2019-02-07 | $27.04 | $27.11 | $27.01 | $27.08 | $21.79 | 30,178 |
| 2019-02-06 | $27.09 | $27.14 | $27.01 | $27.07 | $21.79 | 37,710 |
| 2019-02-05 | $26.95 | $27.16 | $26.92 | $27.16 | $21.86 | 35,444 |
| 2019-02-04 | $27.04 | $27.06 | $26.88 | $27.06 | $21.78 | 29,305 |
| 2019-02-01 | $26.82 | $27.11 | $26.79 | $27.06 | $21.78 | 54,891 |
| 2019-01-31 | $27.06 | $27.28 | $27.00 | $27.00 | $21.73 | 181,319 |
| 2019-01-30 | $26.84 | $27.19 | $26.83 | $27.07 | $21.79 | 70,916 |
| 2019-01-29 | $26.88 | $26.99 | $26.78 | $26.82 | $21.58 | 36,153 |
| 2019-01-28 | $26.80 | $26.94 | $26.76 | $26.86 | $21.62 | 249,236 |
| 2019-01-25 | $26.79 | $27.02 | $26.79 | $26.85 | $21.61 | 131,222 |
| 2019-01-24 | $26.77 | $26.83 | $26.72 | $26.75 | $21.53 | 114,124 |
| 2019-01-23 | $26.79 | $26.79 | $26.69 | $26.74 | $21.52 | 89,435 |
| 2019-01-22 | $26.89 | $26.90 | $26.70 | $26.74 | $21.52 | 113,139 |
| 2019-01-18 | $26.59 | $26.95 | $26.58 | $26.95 | $21.69 | 94,745 |
| 2019-01-17 | $26.55 | $26.63 | $26.48 | $26.63 | $21.43 | 29,781 |
| 2019-01-16 | $26.58 | $26.63 | $26.53 | $26.55 | $21.37 | 17,800 |
| 2019-01-15 | $26.63 | $26.63 | $26.50 | $26.50 | $21.33 | 35,303 |
| 2019-01-14 | $26.48 | $26.70 | $26.47 | $26.51 | $21.34 | 37,599 |
| 2019-01-11 | $26.41 | $26.56 | $26.41 | $26.48 | $21.31 | 75,627 |
| 2019-01-10 | $26.53 | $26.56 | $26.38 | $26.48 | $21.31 | 65,918 |
| 2019-01-09 | $26.54 | $26.61 | $26.44 | $26.55 | $21.37 | 110,900 |
| 2019-01-08 | $26.53 | $26.58 | $26.36 | $26.56 | $21.38 | 57,862 |
| 2019-01-07 | $26.41 | $26.60 | $26.26 | $26.47 | $21.30 | 91,699 |
| 2019-01-04 | $26.10 | $26.42 | $26.01 | $26.42 | $21.26 | 154,788 |
| 2019-01-03 | $26.05 | $26.20 | $25.96 | $26.02 | $20.94 | 64,800 |
| 2019-01-02 | $25.84 | $26.53 | $25.57 | $26.10 | $21.01 | 63,394 |
| 2018-12-31 | $25.72 | $26.00 | $25.68 | $25.90 | $20.84 | 95,844 |
| 2018-12-28 | $25.48 | $25.73 | $25.35 | $25.72 | $20.70 | 143,112 |
| 2018-12-27 | $25.92 | $26.03 | $25.78 | $25.88 | $20.49 | 129,082 |
| 2018-12-26 | $25.96 | $26.03 | $25.91 | $25.97 | $20.56 | 44,025 |
| 2018-12-24 | $25.87 | $26.03 | $25.76 | $25.96 | $20.55 | 44,877 |
| 2018-12-21 | $25.94 | $26.08 | $25.83 | $26.01 | $20.59 | 112,419 |
| 2018-12-20 | $26.15 | $26.21 | $25.82 | $25.99 | $20.57 | 88,295 |
| 2018-12-19 | $26.24 | $26.36 | $26.16 | $26.18 | $20.72 | 75,527 |
| 2018-12-18 | $26.35 | $26.36 | $26.22 | $26.31 | $20.83 | 71,660 |
| 2018-12-17 | $26.38 | $26.42 | $26.17 | $26.36 | $20.87 | 77,883 |
| 2018-12-14 | $26.33 | $26.38 | $26.25 | $26.36 | $20.87 | 583,346 |
| 2018-12-13 | $26.34 | $26.45 | $26.25 | $26.39 | $20.89 | 76,300 |
| 2018-12-12 | $26.49 | $26.50 | $26.37 | $26.42 | $20.91 | 81,447 |
| 2018-12-11 | $26.35 | $26.49 | $26.27 | $26.49 | $20.97 | 98,059 |
| 2018-12-10 | $26.21 | $26.37 | $26.12 | $26.34 | $20.85 | 182,032 |
| 2018-12-07 | $26.14 | $26.31 | $26.13 | $26.23 | $20.76 | 55,555 |
| 2018-12-06 | $26.00 | $26.21 | $25.95 | $26.19 | $20.73 | 157,499 |
| 2018-12-04 | $26.13 | $26.24 | $26.04 | $26.12 | $20.68 | 77,410 |
| 2018-12-03 | $26.25 | $26.25 | $26.08 | $26.15 | $20.70 | 73,757 |
| 2018-11-30 | $26.17 | $26.18 | $26.02 | $26.16 | $20.71 | 101,055 |
| 2018-11-29 | $26.30 | $26.30 | $26.16 | $26.17 | $20.72 | 75,180 |
| 2018-11-28 | $26.30 | $26.38 | $26.26 | $26.26 | $20.79 | 59,823 |
| 2018-11-27 | $26.31 | $26.31 | $26.22 | $26.26 | $20.79 | 30,630 |
| 2018-11-26 | $26.44 | $26.44 | $26.22 | $26.27 | $20.79 | 60,818 |
| 2018-11-23 | $26.30 | $26.41 | $26.28 | $26.39 | $20.89 | 21,358 |
| 2018-11-21 | $26.36 | $26.45 | $26.25 | $26.42 | $20.91 | 32,534 |
| 2018-11-20 | $26.29 | $26.35 | $26.17 | $26.28 | $20.80 | 63,140 |
| 2018-11-19 | $26.50 | $26.54 | $26.36 | $26.38 | $20.88 | 423,873 |
| 2018-11-16 | $26.43 | $26.59 | $26.43 | $26.56 | $21.02 | 48,551 |
| 2018-11-15 | $26.55 | $26.60 | $26.41 | $26.51 | $20.98 | 62,624 |
| 2018-11-14 | $26.69 | $26.77 | $26.62 | $26.64 | $21.09 | 23,654 |
| 2018-11-13 | $26.67 | $26.75 | $26.67 | $26.70 | $21.14 | 19,505 |
| 2018-11-12 | $26.72 | $26.76 | $26.66 | $26.72 | $21.15 | 17,071 |
| 2018-11-09 | $26.70 | $26.80 | $26.70 | $26.76 | $21.18 | 36,520 |
| 2018-11-08 | $26.70 | $26.79 | $26.69 | $26.75 | $21.17 | 42,961 |
| 2018-11-07 | $26.75 | $26.80 | $26.68 | $26.68 | $21.12 | 48,453 |
| 2018-11-06 | $26.63 | $26.72 | $26.63 | $26.66 | $21.10 | 27,255 |
| 2018-11-05 | $26.58 | $26.67 | $26.55 | $26.63 | $21.08 | 35,248 |
| 2018-11-02 | $26.75 | $26.80 | $26.58 | $26.60 | $21.06 | 49,553 |
| 2018-11-01 | $26.77 | $26.88 | $26.77 | $26.79 | $21.21 | 12,170 |
| 2018-10-31 | $26.88 | $26.94 | $26.81 | $26.81 | $21.22 | 70,832 |
| 2018-10-30 | $26.94 | $26.97 | $26.84 | $26.94 | $21.33 | 39,229 |
| 2018-10-29 | $26.87 | $27.00 | $26.84 | $26.93 | $21.32 | 54,131 |
| 2018-10-26 | $26.92 | $26.92 | $26.78 | $26.88 | $21.28 | 40,063 |
| 2018-10-25 | $26.85 | $26.94 | $26.81 | $26.94 | $21.33 | 54,500 |
| 2018-10-24 | $26.95 | $26.99 | $26.83 | $26.85 | $21.25 | 45,864 |
| 2018-10-23 | $27.05 | $27.05 | $26.82 | $26.86 | $21.26 | 52,163 |
| 2018-10-22 | $26.99 | $27.11 | $26.86 | $27.07 | $21.43 | 29,747 |
| 2018-10-19 | $26.78 | $26.98 | $26.77 | $26.98 | $21.36 | 73,759 |
| 2018-10-18 | $26.67 | $26.82 | $26.65 | $26.81 | $21.22 | 61,740 |
| 2018-10-17 | $26.72 | $26.79 | $26.60 | $26.72 | $21.15 | 60,625 |
| 2018-10-16 | $26.82 | $26.82 | $26.71 | $26.72 | $21.15 | 100,208 |
| 2018-10-15 | $26.89 | $26.89 | $26.74 | $26.74 | $21.17 | 43,776 |
| 2018-10-12 | $26.91 | $26.92 | $26.71 | $26.87 | $21.27 | 53,020 |
| 2018-10-11 | $26.75 | $26.90 | $26.74 | $26.85 | $21.25 | 33,476 |
| 2018-10-10 | $26.85 | $26.87 | $26.67 | $26.85 | $21.25 | 50,691 |
| 2018-10-09 | $26.73 | $26.90 | $26.69 | $26.90 | $21.29 | 41,122 |
| 2018-10-08 | $26.57 | $26.75 | $26.57 | $26.73 | $21.16 | 83,985 |
| 2018-10-05 | $26.62 | $26.75 | $26.54 | $26.70 | $21.14 | 54,840 |
| 2018-10-04 | $26.77 | $26.81 | $26.51 | $26.70 | $21.14 | 94,864 |
| 2018-10-03 | $27.03 | $27.10 | $26.68 | $26.88 | $21.28 | 88,166 |
| 2018-10-02 | $27.15 | $27.32 | $27.03 | $27.03 | $21.40 | 63,070 |
| 2018-10-01 | $27.38 | $27.48 | $27.10 | $27.16 | $21.50 | 92,879 |
| 2018-09-28 | $27.38 | $27.46 | $27.35 | $27.38 | $21.67 | 28,220 |
| 2018-09-27 | $27.34 | $27.49 | $27.34 | $27.38 | $21.67 | 44,000 |
| 2018-09-26 | $27.76 | $27.83 | $27.73 | $27.82 | $21.68 | 25,380 |
| 2018-09-25 | $27.88 | $27.88 | $27.71 | $27.82 | $21.68 | 43,370 |
| 2018-09-24 | $27.83 | $27.89 | $27.83 | $27.88 | $21.73 | 12,333 |
| 2018-09-21 | $27.88 | $27.89 | $27.81 | $27.88 | $21.73 | 27,881 |
| 2018-09-20 | $27.86 | $27.90 | $27.76 | $27.81 | $21.67 | 32,224 |
| 2018-09-19 | $28.00 | $28.00 | $27.87 | $27.87 | $21.72 | 73,302 |
| 2018-09-18 | $27.98 | $28.05 | $27.90 | $28.03 | $21.85 | 60,095 |
| 2018-09-17 | $27.88 | $27.98 | $27.83 | $27.98 | $21.81 | 24,217 |
| 2018-09-14 | $27.81 | $27.94 | $27.72 | $27.92 | $21.76 | 47,169 |
| 2018-09-13 | $27.87 | $27.87 | $27.78 | $27.86 | $21.71 | 22,464 |
| 2018-09-12 | $27.83 | $27.86 | $27.77 | $27.85 | $21.71 | 40,377 |
| 2018-09-11 | $27.75 | $27.91 | $27.75 | $27.84 | $21.70 | 22,709 |
| 2018-09-10 | $27.72 | $27.82 | $27.59 | $27.78 | $21.65 | 29,813 |
| 2018-09-07 | $27.82 | $27.82 | $27.66 | $27.66 | $21.56 | 47,568 |
| 2018-09-06 | $27.85 | $27.92 | $27.73 | $27.86 | $21.71 | 53,350 |
| 2018-09-05 | $28.00 | $28.00 | $27.77 | $27.83 | $21.69 | 39,148 |
| 2018-09-04 | $27.99 | $28.07 | $27.96 | $27.97 | $21.80 | 41,718 |
| 2018-08-31 | $27.94 | $28.04 | $27.94 | $28.04 | $21.85 | 17,604 |
| 2018-08-30 | $27.97 | $28.06 | $27.97 | $27.97 | $21.80 | 37,863 |
| 2018-08-29 | $27.98 | $28.10 | $27.98 | $28.02 | $21.84 | 28,182 |
| 2018-08-28 | $27.94 | $28.05 | $27.94 | $27.99 | $21.81 | 38,318 |
| 2018-08-27 | $27.94 | $28.00 | $27.94 | $28.00 | $21.82 | 34,047 |
| 2018-08-24 | $27.89 | $27.99 | $27.88 | $27.99 | $21.81 | 38,155 |
| 2018-08-23 | $27.88 | $27.93 | $27.86 | $27.93 | $21.77 | 47,302 |
| 2018-08-22 | $27.93 | $28.00 | $27.93 | $27.96 | $21.79 | 39,436 |
| 2018-08-21 | $27.83 | $28.00 | $27.83 | $28.00 | $21.82 | 27,855 |
| 2018-08-20 | $27.82 | $27.93 | $27.82 | $27.92 | $21.76 | 35,517 |
| 2018-08-17 | $27.74 | $27.86 | $27.72 | $27.86 | $21.71 | 18,447 |
| 2018-08-16 | $27.66 | $27.78 | $27.66 | $27.69 | $21.58 | 19,727 |
| 2018-08-15 | $27.69 | $27.72 | $27.64 | $27.70 | $21.59 | 31,446 |
| 2018-08-14 | $27.61 | $27.75 | $27.61 | $27.62 | $21.53 | 54,403 |
| 2018-08-13 | $27.55 | $27.65 | $27.52 | $27.65 | $21.55 | 20,087 |
| 2018-08-10 | $27.57 | $27.63 | $27.50 | $27.60 | $21.51 | 33,124 |
| 2018-08-09 | $27.60 | $27.70 | $27.60 | $27.67 | $21.56 | 20,598 |
| 2018-08-08 | $27.50 | $27.66 | $27.50 | $27.65 | $21.55 | 18,366 |
| 2018-08-07 | $27.50 | $27.58 | $27.48 | $27.55 | $21.47 | 31,929 |
| 2018-08-06 | $27.34 | $27.49 | $27.34 | $27.49 | $21.42 | 45,591 |
| 2018-08-03 | $27.34 | $27.52 | $27.34 | $27.41 | $21.36 | 23,542 |
| 2018-08-02 | $27.27 | $27.42 | $27.22 | $27.40 | $21.35 | 52,300 |
| 2018-08-01 | $27.35 | $27.37 | $27.21 | $27.23 | $21.22 | 44,081 |
| 2018-07-31 | $27.34 | $27.46 | $27.34 | $27.35 | $21.32 | 80,538 |
| 2018-07-30 | $27.45 | $27.45 | $27.31 | $27.34 | $21.31 | 43,079 |
| 2018-07-27 | $27.40 | $27.49 | $27.40 | $27.43 | $21.38 | 34,070 |
| 2018-07-26 | $27.46 | $27.47 | $27.38 | $27.46 | $21.40 | 30,525 |
| 2018-07-25 | $27.43 | $27.50 | $27.34 | $27.42 | $21.37 | 46,146 |
| 2018-07-24 | $27.45 | $27.45 | $27.39 | $27.39 | $21.35 | 66,565 |
| 2018-07-23 | $27.38 | $27.45 | $27.36 | $27.45 | $21.39 | 59,506 |
| 2018-07-20 | $27.32 | $27.42 | $27.28 | $27.42 | $21.37 | 81,235 |
| 2018-07-19 | $27.29 | $27.32 | $27.25 | $27.32 | $21.29 | 78,322 |
| 2018-07-18 | $27.34 | $27.34 | $27.25 | $27.25 | $21.24 | 53,200 |
| 2018-07-17 | $27.41 | $27.41 | $27.32 | $27.32 | $21.29 | 24,684 |
| 2018-07-16 | $27.47 | $27.47 | $27.34 | $27.37 | $21.33 | 26,901 |
| 2018-07-13 | $27.61 | $27.61 | $27.38 | $27.46 | $21.40 | 63,296 |
| 2018-07-12 | $27.56 | $27.58 | $27.50 | $27.58 | $21.49 | 45,782 |
| 2018-07-11 | $27.58 | $27.62 | $27.55 | $27.55 | $21.47 | 112,324 |
| 2018-07-10 | $27.69 | $27.69 | $27.63 | $27.63 | $21.53 | 50,374 |
| 2018-07-09 | $27.69 | $27.70 | $27.64 | $27.68 | $21.57 | 94,050 |
| 2018-07-06 | $27.75 | $27.85 | $27.61 | $27.75 | $21.63 | 69,477 |
| 2018-07-05 | $27.58 | $27.67 | $27.58 | $27.67 | $21.56 | 45,939 |
| 2018-07-03 | $27.47 | $27.67 | $27.47 | $27.56 | $21.48 | 35,809 |
| 2018-07-02 | $27.52 | $27.52 | $27.35 | $27.49 | $21.42 | 49,832 |
| 2018-06-29 | $27.35 | $27.45 | $27.32 | $27.38 | $21.34 | 74,630 |
| 2018-06-28 | $27.26 | $27.35 | $27.26 | $27.34 | $21.31 | 49,785 |
| 2018-06-27 | $27.68 | $27.78 | $27.61 | $27.63 | $21.20 | 117,818 |
| 2018-06-26 | $27.63 | $27.74 | $27.63 | $27.69 | $21.25 | 129,823 |
| 2018-06-25 | $27.64 | $27.70 | $27.57 | $27.67 | $21.23 | 54,736 |
| 2018-06-22 | $27.63 | $27.67 | $27.57 | $27.64 | $21.21 | 41,000 |
| 2018-06-21 | $27.70 | $27.73 | $27.63 | $27.66 | $21.22 | 21,504 |
| 2018-06-20 | $27.80 | $27.84 | $27.71 | $27.71 | $21.26 | 39,024 |
| 2018-06-19 | $27.77 | $27.80 | $27.73 | $27.80 | $21.33 | 40,096 |
| 2018-06-18 | $27.80 | $27.84 | $27.75 | $27.77 | $21.31 | 71,662 |
| 2018-06-15 | $27.75 | $27.88 | $27.75 | $27.77 | $21.31 | 239,615 |
| 2018-06-14 | $27.72 | $27.79 | $27.72 | $27.75 | $21.29 | 90,784 |
| 2018-06-13 | $27.67 | $27.72 | $27.65 | $27.72 | $21.27 | 39,258 |
| 2018-06-12 | $27.69 | $27.75 | $27.69 | $27.70 | $21.25 | 41,181 |
| 2018-06-11 | $27.72 | $27.74 | $27.65 | $27.73 | $21.28 | 133,165 |
| 2018-06-08 | $27.63 | $27.68 | $27.61 | $27.64 | $21.21 | 94,761 |
| 2018-06-07 | $27.61 | $27.67 | $27.55 | $27.58 | $21.16 | 100,928 |
| 2018-06-06 | $27.56 | $27.61 | $27.56 | $27.56 | $21.15 | 43,425 |
| 2018-06-05 | $27.58 | $27.59 | $27.52 | $27.53 | $21.12 | 76,729 |
| 2018-06-04 | $27.55 | $27.61 | $27.51 | $27.54 | $21.13 | 68,544 |
| 2018-06-01 | $27.50 | $27.61 | $27.50 | $27.52 | $21.12 | 48,003 |
| 2018-05-31 | $27.53 | $27.57 | $27.47 | $27.57 | $21.15 | 32,568 |
| 2018-05-30 | $27.51 | $27.56 | $27.46 | $27.51 | $21.11 | 45,405 |
| 2018-05-29 | $27.67 | $27.67 | $27.45 | $27.49 | $21.09 | 67,425 |
| 2018-05-25 | $27.69 | $27.77 | $27.56 | $27.57 | $21.15 | 26,247 |
| 2018-05-24 | $27.48 | $27.69 | $27.44 | $27.69 | $21.25 | 53,143 |
| 2018-05-23 | $27.42 | $27.46 | $27.42 | $27.45 | $21.06 | 16,417 |
| 2018-05-22 | $27.47 | $27.47 | $27.39 | $27.44 | $21.05 | 45,358 |
| 2018-05-21 | $27.47 | $27.48 | $27.40 | $27.41 | $21.03 | 26,891 |
| 2018-05-18 | $27.38 | $27.43 | $27.38 | $27.40 | $21.02 | 108,613 |
| 2018-05-17 | $27.39 | $27.44 | $27.35 | $27.38 | $21.01 | 193,491 |
| 2018-05-16 | $27.46 | $27.50 | $27.38 | $27.42 | $21.04 | 64,912 |
| 2018-05-15 | $27.44 | $27.57 | $27.40 | $27.41 | $21.03 | 35,809 |
| 2018-05-14 | $27.64 | $27.70 | $27.50 | $27.56 | $21.15 | 66,073 |
| 2018-05-11 | $27.54 | $27.75 | $27.41 | $27.60 | $21.18 | 91,434 |
| 2018-05-10 | $27.60 | $27.75 | $27.53 | $27.56 | $21.15 | 51,462 |
| 2018-05-09 | $27.63 | $27.73 | $27.52 | $27.70 | $21.25 | 14,493 |
| 2018-05-08 | $27.72 | $27.88 | $27.59 | $27.63 | $21.20 | 26,477 |
| 2018-05-07 | $27.72 | $27.84 | $27.72 | $27.80 | $21.33 | 33,908 |
| 2018-05-04 | $27.60 | $27.77 | $27.58 | $27.72 | $21.27 | 30,352 |
| 2018-05-03 | $27.64 | $27.69 | $27.51 | $27.63 | $21.20 | 37,462 |
| 2018-05-02 | $27.61 | $27.64 | $27.45 | $27.64 | $21.21 | 25,730 |
| 2018-05-01 | $27.47 | $27.59 | $27.43 | $27.59 | $21.17 | 20,712 |
| 2018-04-30 | $27.41 | $27.57 | $27.41 | $27.50 | $21.10 | 33,153 |
| 2018-04-27 | $27.44 | $27.49 | $27.38 | $27.41 | $21.03 | 29,838 |
| 2018-04-26 | $27.52 | $27.54 | $27.44 | $27.50 | $21.10 | 18,146 |
| 2018-04-25 | $27.46 | $27.52 | $27.34 | $27.47 | $21.08 | 53,116 |
| 2018-04-24 | $27.69 | $27.69 | $27.51 | $27.55 | $21.14 | 18,397 |
| 2018-04-23 | $27.62 | $27.71 | $27.57 | $27.64 | $21.21 | 39,828 |
| 2018-04-20 | $27.69 | $27.79 | $27.51 | $27.75 | $21.29 | 112,848 |
| 2018-04-19 | $27.78 | $27.82 | $27.68 | $27.73 | $21.28 | 46,105 |
| 2018-04-18 | $27.83 | $27.86 | $27.74 | $27.86 | $21.38 | 35,272 |
| 2018-04-17 | $27.89 | $27.89 | $27.73 | $27.87 | $21.38 | 50,346 |
| 2018-04-16 | $27.95 | $27.95 | $27.75 | $27.84 | $21.36 | 21,046 |
| 2018-04-13 | $27.91 | $27.97 | $27.75 | $27.89 | $21.40 | 28,862 |
| 2018-04-12 | $27.97 | $28.07 | $27.91 | $27.99 | $21.48 | 36,348 |
| 2018-04-11 | $28.03 | $28.09 | $28.00 | $28.02 | $21.50 | 40,640 |
| 2018-04-10 | $27.96 | $28.02 | $27.93 | $27.98 | $21.47 | 26,773 |
| 2018-04-09 | $27.95 | $27.97 | $27.88 | $27.93 | $21.43 | 64,097 |
| 2018-04-06 | $27.85 | $27.93 | $27.83 | $27.93 | $21.43 | 16,835 |
| 2018-04-05 | $27.89 | $27.97 | $27.86 | $27.93 | $21.43 | 29,119 |
| 2018-04-04 | $27.99 | $27.99 | $27.88 | $27.99 | $21.48 | 19,971 |
| 2018-04-03 | $28.18 | $28.18 | $27.78 | $27.97 | $21.46 | 28,801 |
| 2018-04-02 | $28.08 | $28.15 | $28.03 | $28.08 | $21.55 | 24,120 |
| 2018-03-29 | $28.14 | $28.29 | $28.03 | $28.03 | $21.51 | 89,313 |
| 2018-03-28 | $28.13 | $28.19 | $28.07 | $28.15 | $21.60 | 36,709 |
| 2018-03-27 | $28.49 | $28.59 | $28.46 | $28.55 | $21.58 | 44,314 |
| 2018-03-26 | $28.32 | $28.45 | $28.31 | $28.45 | $21.50 | 19,645 |
| 2018-03-23 | $28.43 | $28.44 | $28.31 | $28.32 | $21.40 | 21,496 |
| 2018-03-22 | $28.45 | $28.45 | $28.36 | $28.36 | $21.43 | 9,727 |
| 2018-03-21 | $28.40 | $28.46 | $28.40 | $28.45 | $21.50 | 30,371 |
| 2018-03-20 | $28.40 | $28.54 | $28.40 | $28.48 | $21.52 | 21,486 |
| 2018-03-19 | $28.37 | $28.58 | $28.37 | $28.52 | $21.55 | 73,549 |
| 2018-03-16 | $28.52 | $28.52 | $28.44 | $28.47 | $21.52 | 24,730 |
| 2018-03-15 | $28.50 | $28.52 | $28.46 | $28.48 | $21.52 | 24,762 |
| 2018-03-14 | $28.52 | $28.52 | $28.41 | $28.48 | $21.52 | 47,254 |
| 2018-03-13 | $28.30 | $28.53 | $28.30 | $28.52 | $21.55 | 30,787 |
| 2018-03-12 | $28.32 | $28.39 | $28.26 | $28.37 | $21.44 | 31,363 |
| 2018-03-09 | $28.41 | $28.42 | $28.30 | $28.30 | $21.39 | 21,001 |
| 2018-03-08 | $28.36 | $28.44 | $28.36 | $28.42 | $21.48 | 53,423 |
| 2018-03-07 | $28.43 | $28.44 | $28.34 | $28.40 | $21.46 | 36,159 |
| 2018-03-06 | $28.30 | $28.45 | $28.24 | $28.45 | $21.50 | 93,800 |
| 2018-03-05 | $28.11 | $28.43 | $28.08 | $28.37 | $21.44 | 55,128 |
| 2018-03-02 | $28.07 | $28.16 | $28.02 | $28.14 | $21.27 | 132,441 |
| 2018-03-01 | $28.11 | $28.15 | $28.10 | $28.13 | $21.26 | 60,477 |
| 2018-02-28 | $28.10 | $28.20 | $28.05 | $28.20 | $21.31 | 45,766 |
| 2018-02-27 | $28.07 | $28.23 | $28.06 | $28.07 | $21.21 | 42,984 |
| 2018-02-26 | $28.05 | $28.19 | $28.03 | $28.07 | $21.21 | 38,725 |
| 2018-02-23 | $27.97 | $28.05 | $27.97 | $28.04 | $21.19 | 41,673 |
| 2018-02-22 | $27.89 | $28.09 | $27.89 | $27.92 | $21.10 | 41,213 |
| 2018-02-21 | $27.83 | $27.96 | $27.80 | $27.94 | $21.12 | 37,520 |
| 2018-02-20 | $27.71 | $27.84 | $27.71 | $27.82 | $21.03 | 28,760 |
| 2018-02-16 | $27.70 | $27.82 | $27.70 | $27.76 | $20.98 | 25,278 |
| 2018-02-15 | $27.70 | $27.72 | $27.64 | $27.69 | $20.93 | 18,112 |
| 2018-02-14 | $27.67 | $27.70 | $27.60 | $27.61 | $20.87 | 48,696 |
| 2018-02-13 | $27.75 | $27.77 | $27.64 | $27.67 | $20.91 | 239,906 |
| 2018-02-12 | $27.87 | $27.87 | $27.68 | $27.69 | $20.93 | 77,174 |
| 2018-02-09 | $27.66 | $27.83 | $27.50 | $27.82 | $21.03 | 76,161 |
| 2018-02-08 | $27.91 | $27.91 | $27.67 | $27.68 | $20.92 | 77,256 |
| 2018-02-07 | $27.77 | $27.91 | $27.77 | $27.90 | $21.09 | 38,542 |
| 2018-02-06 | $27.64 | $27.77 | $27.54 | $27.77 | $20.99 | 37,537 |
| 2018-02-05 | $27.70 | $27.76 | $27.60 | $27.70 | $20.93 | 49,711 |
| 2018-02-02 | $27.89 | $27.89 | $27.70 | $27.72 | $20.95 | 49,274 |
| 2018-02-01 | $28.02 | $28.06 | $27.91 | $28.00 | $21.16 | 79,327 |
| 2018-01-31 | $28.16 | $28.16 | $27.95 | $28.06 | $21.21 | 73,498 |
| 2018-01-30 | $27.85 | $28.04 | $27.67 | $27.97 | $21.14 | 120,088 |
| 2018-01-29 | $28.09 | $28.09 | $27.80 | $27.93 | $21.11 | 60,320 |
| 2018-01-26 | $28.30 | $28.33 | $28.17 | $28.19 | $21.30 | 36,721 |
| 2018-01-25 | $28.15 | $28.33 | $28.10 | $28.32 | $21.40 | 39,108 |
| 2018-01-24 | $28.20 | $28.23 | $28.09 | $28.18 | $21.30 | 57,514 |
| 2018-01-23 | $28.09 | $28.23 | $28.06 | $28.17 | $21.29 | 64,700 |
| 2018-01-22 | $28.19 | $28.29 | $28.12 | $28.18 | $21.30 | 21,612 |
| 2018-01-19 | $28.12 | $28.49 | $28.12 | $28.18 | $21.30 | 97,158 |
| 2018-01-18 | $28.22 | $28.29 | $28.17 | $28.25 | $21.35 | 40,553 |
| 2018-01-17 | $28.36 | $28.39 | $28.27 | $28.36 | $21.43 | 29,973 |
| 2018-01-16 | $28.42 | $28.45 | $28.34 | $28.37 | $21.44 | 35,088 |
| 2018-01-12 | $28.56 | $28.56 | $28.40 | $28.41 | $21.47 | 38,344 |
| 2018-01-11 | $28.41 | $28.59 | $28.41 | $28.58 | $21.60 | 42,358 |
| 2018-01-10 | $28.38 | $28.48 | $28.30 | $28.47 | $21.52 | 33,795 |
| 2018-01-09 | $28.52 | $28.52 | $28.40 | $28.48 | $21.52 | 32,771 |
| 2018-01-08 | $28.46 | $28.58 | $28.29 | $28.49 | $21.53 | 37,282 |
| 2018-01-05 | $28.39 | $28.46 | $28.31 | $28.42 | $21.48 | 29,007 |
| 2018-01-04 | $28.28 | $28.44 | $28.20 | $28.34 | $21.42 | 28,215 |
| 2018-01-03 | $28.25 | $28.35 | $28.16 | $28.25 | $21.35 | 44,797 |
| 2018-01-02 | $28.42 | $28.56 | $28.18 | $28.32 | $21.40 | 51,534 |
| 2017-12-29 | $28.44 | $28.49 | $28.32 | $28.44 | $21.49 | 48,471 |
| 2017-12-28 | $28.53 | $28.53 | $28.43 | $28.45 | $21.50 | 32,053 |
| 2017-12-27 | $28.86 | $28.93 | $28.82 | $28.93 | $21.54 | 30,390 |
| 2017-12-26 | $28.86 | $28.92 | $28.83 | $28.86 | $21.49 | 10,719 |
| 2017-12-22 | $28.89 | $28.95 | $28.85 | $28.87 | $21.49 | 21,488 |
| 2017-12-21 | $28.83 | $28.92 | $28.83 | $28.91 | $21.52 | 15,829 |
| 2017-12-20 | $28.85 | $28.98 | $28.81 | $28.87 | $21.49 | 79,955 |
| 2017-12-19 | $28.95 | $28.95 | $28.79 | $28.91 | $21.52 | 56,158 |
| 2017-12-18 | $28.95 | $28.98 | $28.86 | $28.92 | $21.53 | 51,307 |
| 2017-12-15 | $28.94 | $28.96 | $28.83 | $28.83 | $21.46 | 62,486 |
| 2017-12-14 | $28.93 | $28.98 | $28.83 | $28.86 | $21.49 | 30,110 |
| 2017-12-13 | $29.00 | $29.00 | $28.82 | $28.94 | $21.55 | 73,415 |
| 2017-12-12 | $29.14 | $29.14 | $28.95 | $29.01 | $21.60 | 23,517 |
| 2017-12-11 | $29.13 | $29.15 | $29.07 | $29.08 | $21.65 | 14,291 |
| 2017-12-08 | $29.16 | $29.20 | $29.09 | $29.09 | $21.66 | 51,155 |
| 2017-12-07 | $29.09 | $29.13 | $29.05 | $29.09 | $21.66 | 38,905 |
| 2017-12-06 | $29.05 | $29.09 | $29.00 | $29.09 | $21.66 | 19,050 |
| 2017-12-05 | $29.05 | $29.05 | $28.95 | $28.99 | $21.58 | 29,460 |
| 2017-12-04 | $28.97 | $29.11 | $28.86 | $29.00 | $21.59 | 44,822 |
| 2017-12-01 | $28.86 | $28.99 | $28.83 | $28.97 | $21.57 | 26,616 |
| 2017-11-30 | $28.90 | $28.97 | $28.69 | $28.89 | $21.51 | 118,687 |
| 2017-11-29 | $29.03 | $29.03 | $28.73 | $28.84 | $21.47 | 81,015 |
| 2017-11-28 | $29.32 | $29.32 | $29.08 | $29.09 | $21.66 | 29,979 |
| 2017-11-27 | $29.35 | $29.40 | $29.31 | $29.32 | $21.83 | 19,662 |
| 2017-11-24 | $29.29 | $29.37 | $29.15 | $29.34 | $21.84 | 24,683 |
| 2017-11-22 | $29.19 | $29.30 | $29.16 | $29.29 | $21.81 | 30,517 |
| 2017-11-21 | $29.05 | $29.20 | $29.05 | $29.20 | $21.74 | 33,112 |
| 2017-11-20 | $28.93 | $29.07 | $28.93 | $29.07 | $21.64 | 37,054 |
| 2017-11-17 | $28.82 | $28.95 | $28.78 | $28.90 | $21.52 | 33,199 |
| 2017-11-16 | $28.74 | $28.82 | $28.73 | $28.75 | $21.40 | 41,154 |
| 2017-11-15 | $28.80 | $28.92 | $28.61 | $28.68 | $21.35 | 74,704 |
| 2017-11-14 | $28.87 | $28.87 | $28.80 | $28.87 | $21.49 | 53,318 |
| 2017-11-13 | $28.81 | $28.87 | $28.73 | $28.86 | $21.49 | 21,454 |
| 2017-11-10 | $28.90 | $28.90 | $28.70 | $28.79 | $21.43 | 64,084 |
| 2017-11-09 | $28.82 | $28.94 | $28.80 | $28.88 | $21.50 | 55,785 |
| 2017-11-08 | $28.80 | $28.92 | $28.80 | $28.92 | $21.53 | 33,691 |
| 2017-11-07 | $28.76 | $28.93 | $28.76 | $28.86 | $21.49 | 18,672 |
| 2017-11-06 | $28.82 | $28.87 | $28.76 | $28.82 | $21.46 | 40,646 |
| 2017-11-03 | $28.90 | $28.90 | $28.81 | $28.81 | $21.45 | 43,978 |
| 2017-11-02 | $28.67 | $28.96 | $28.67 | $28.90 | $21.52 | 78,902 |
| 2017-11-01 | $28.58 | $28.77 | $28.58 | $28.65 | $21.33 | 35,363 |
| 2017-10-31 | $28.50 | $28.75 | $28.50 | $28.55 | $21.26 | 77,559 |
| 2017-10-30 | $28.73 | $28.83 | $28.37 | $28.40 | $21.14 | 161,423 |
| 2017-10-27 | $28.73 | $28.86 | $28.71 | $28.71 | $21.37 | 35,157 |
| 2017-10-26 | $28.76 | $28.84 | $28.71 | $28.72 | $21.38 | 31,455 |
| 2017-10-25 | $28.81 | $28.92 | $28.73 | $28.73 | $21.39 | 29,520 |
| 2017-10-24 | $29.02 | $29.03 | $28.93 | $29.02 | $21.61 | 21,650 |
| 2017-10-23 | $28.90 | $29.05 | $28.81 | $29.03 | $21.61 | 26,308 |
| 2017-10-20 | $28.76 | $28.96 | $28.73 | $28.96 | $21.56 | 94,402 |
| 2017-10-19 | $28.75 | $28.83 | $28.71 | $28.73 | $21.39 | 21,207 |
| 2017-10-18 | $28.77 | $28.81 | $28.67 | $28.80 | $21.44 | 16,759 |
| 2017-10-17 | $28.85 | $28.91 | $28.77 | $28.77 | $21.42 | 32,118 |
| 2017-10-16 | $28.88 | $28.88 | $28.76 | $28.80 | $21.44 | 16,073 |
| 2017-10-13 | $28.73 | $28.89 | $28.73 | $28.85 | $21.48 | 13,458 |
| 2017-10-12 | $28.59 | $28.79 | $28.51 | $28.78 | $21.43 | 25,944 |
| 2017-10-11 | $28.50 | $28.68 | $28.50 | $28.66 | $21.34 | 31,640 |
| 2017-10-10 | $28.41 | $28.61 | $28.41 | $28.50 | $21.22 | 17,044 |
| 2017-10-09 | $28.49 | $28.53 | $28.25 | $28.41 | $21.15 | 38,337 |
| 2017-10-06 | $28.69 | $28.75 | $28.48 | $28.49 | $21.21 | 39,209 |
| 2017-10-05 | $28.82 | $28.83 | $28.72 | $28.72 | $21.38 | 21,412 |
| 2017-10-04 | $28.72 | $28.85 | $28.72 | $28.77 | $21.42 | 28,517 |
| 2017-10-03 | $28.77 | $28.83 | $28.72 | $28.74 | $21.40 | 24,332 |
| 2017-10-02 | $28.75 | $29.00 | $28.75 | $28.77 | $21.42 | 33,285 |
| 2017-09-29 | $28.73 | $28.89 | $28.73 | $28.89 | $21.51 | 18,898 |
| 2017-09-28 | $28.63 | $28.80 | $28.63 | $28.80 | $21.44 | 24,466 |
| 2017-09-27 | $29.13 | $29.15 | $29.06 | $29.11 | $21.35 | 25,386 |
| 2017-09-26 | $29.13 | $29.17 | $29.13 | $29.13 | $21.37 | 26,388 |
| 2017-09-25 | $29.14 | $29.19 | $29.12 | $29.13 | $21.37 | 74,313 |
| 2017-09-22 | $29.15 | $29.19 | $29.11 | $29.14 | $21.38 | 20,236 |
| 2017-09-21 | $29.10 | $29.14 | $29.10 | $29.14 | $21.38 | 9,582 |
| 2017-09-20 | $29.08 | $29.17 | $29.08 | $29.10 | $21.35 | 17,787 |
| 2017-09-19 | $29.09 | $29.11 | $29.05 | $29.08 | $21.33 | 27,379 |
| 2017-09-18 | $29.12 | $29.20 | $29.04 | $29.08 | $21.33 | 41,180 |
| 2017-09-15 | $29.16 | $29.22 | $29.06 | $29.21 | $21.43 | 15,177 |
| 2017-09-14 | $29.14 | $29.25 | $29.12 | $29.12 | $21.36 | 17,400 |
| 2017-09-13 | $29.17 | $29.25 | $29.15 | $29.15 | $21.38 | 14,956 |
| 2017-09-12 | $29.12 | $29.26 | $29.12 | $29.26 | $21.46 | 595,786 |
| 2017-09-11 | $29.17 | $29.20 | $29.10 | $29.12 | $21.36 | 12,468 |
| 2017-09-08 | $29.08 | $29.22 | $29.03 | $29.12 | $21.36 | 17,747 |
| 2017-09-07 | $29.17 | $29.26 | $29.06 | $29.18 | $21.41 | 34,240 |
| 2017-09-06 | $29.23 | $29.25 | $29.15 | $29.25 | $21.46 | 65,003 |
| 2017-09-05 | $29.25 | $29.31 | $29.17 | $29.26 | $21.46 | 37,005 |
| 2017-09-01 | $29.01 | $29.34 | $29.01 | $29.21 | $21.43 | 33,004 |
| 2017-08-31 | $29.02 | $29.09 | $28.95 | $29.09 | $21.34 | 194,194 |
| 2017-08-30 | $28.89 | $29.01 | $28.86 | $29.00 | $21.27 | 26,953 |
| 2017-08-29 | $28.91 | $28.98 | $28.85 | $28.94 | $21.23 | 31,651 |
| 2017-08-28 | $28.97 | $28.97 | $28.91 | $28.91 | $21.21 | 18,037 |
| 2017-08-25 | $28.98 | $28.98 | $28.91 | $28.97 | $21.25 | 15,149 |
| 2017-08-24 | $29.04 | $29.04 | $28.93 | $28.93 | $21.22 | 31,653 |
| 2017-08-23 | $29.03 | $29.05 | $28.98 | $29.03 | $21.30 | 13,450 |
| 2017-08-22 | $29.05 | $29.08 | $28.95 | $29.00 | $21.27 | 41,305 |
| 2017-08-21 | $29.02 | $29.06 | $28.98 | $29.01 | $21.28 | 94,142 |
| 2017-08-18 | $29.11 | $29.11 | $29.00 | $29.02 | $21.29 | 50,020 |
| 2017-08-17 | $29.14 | $29.24 | $29.04 | $29.07 | $21.32 | 58,035 |
| 2017-08-16 | $29.05 | $29.25 | $29.05 | $29.14 | $21.38 | 27,321 |
| 2017-08-15 | $29.17 | $29.25 | $29.11 | $29.11 | $21.35 | 27,312 |
| 2017-08-14 | $29.09 | $29.27 | $29.09 | $29.17 | $21.40 | 12,700 |
| 2017-08-11 | $28.85 | $29.21 | $28.85 | $29.04 | $21.30 | 45,975 |
| 2017-08-10 | $29.32 | $29.32 | $28.96 | $29.15 | $21.38 | 44,598 |
| 2017-08-09 | $29.42 | $29.45 | $29.25 | $29.32 | $21.51 | 42,480 |
| 2017-08-08 | $29.42 | $29.49 | $29.42 | $29.43 | $21.59 | 18,402 |
| 2017-08-07 | $29.46 | $29.48 | $29.42 | $29.42 | $21.58 | 29,956 |
| 2017-08-04 | $29.44 | $29.51 | $29.44 | $29.51 | $21.65 | 14,233 |
| 2017-08-03 | $29.45 | $29.51 | $29.42 | $29.49 | $21.63 | 22,532 |
| 2017-08-02 | $29.45 | $29.51 | $29.44 | $29.45 | $21.60 | 28,899 |
| 2017-08-01 | $29.47 | $29.52 | $29.42 | $29.52 | $21.65 | 14,233 |
| 2017-07-31 | $29.39 | $29.47 | $29.39 | $29.47 | $21.62 | 18,681 |
| 2017-07-28 | $29.39 | $29.45 | $29.37 | $29.45 | $21.60 | 11,954 |
| 2017-07-27 | $29.44 | $29.45 | $29.41 | $29.44 | $21.60 | 12,943 |
| 2017-07-26 | $29.38 | $29.47 | $29.33 | $29.46 | $21.61 | 25,780 |
| 2017-07-25 | $29.39 | $29.47 | $29.37 | $29.43 | $21.59 | 18,903 |
| 2017-07-24 | $29.38 | $29.50 | $29.38 | $29.50 | $21.64 | 16,567 |
| 2017-07-21 | $29.41 | $29.48 | $29.33 | $29.48 | $21.63 | 214,806 |
| 2017-07-20 | $29.37 | $29.38 | $29.34 | $29.36 | $21.54 | 35,706 |
| 2017-07-19 | $29.41 | $29.49 | $29.36 | $29.36 | $21.54 | 41,412 |
| 2017-07-18 | $29.40 | $29.43 | $29.31 | $29.42 | $21.58 | 18,347 |
| 2017-07-17 | $29.43 | $29.43 | $29.32 | $29.36 | $21.54 | 23,812 |
| 2017-07-14 | $29.33 | $29.42 | $29.33 | $29.37 | $21.54 | 20,127 |
| 2017-07-13 | $29.37 | $29.37 | $29.30 | $29.30 | $21.49 | 17,467 |
| 2017-07-12 | $29.29 | $29.40 | $29.29 | $29.35 | $21.53 | 32,556 |
| 2017-07-11 | $29.32 | $29.35 | $29.27 | $29.27 | $21.47 | 24,158 |
| 2017-07-10 | $29.32 | $29.40 | $29.29 | $29.37 | $21.54 | 44,608 |
| 2017-07-07 | $29.28 | $29.43 | $29.28 | $29.39 | $21.56 | 144,517 |
| 2017-07-06 | $29.35 | $29.43 | $29.33 | $29.33 | $21.52 | 74,730 |
| 2017-07-05 | $29.23 | $29.45 | $29.23 | $29.43 | $21.59 | 29,654 |
| 2017-07-03 | $29.25 | $29.32 | $29.23 | $29.31 | $21.50 | 9,735 |
| 2017-06-30 | $29.34 | $29.36 | $29.25 | $29.29 | $21.49 | 45,594 |
| 2017-06-29 | $29.34 | $29.35 | $29.21 | $29.29 | $21.49 | 21,800 |
| 2017-06-28 | $29.32 | $29.45 | $29.27 | $29.43 | $21.59 | 32,446 |
| 2017-06-27 | $29.77 | $29.77 | $29.66 | $29.70 | $21.47 | 21,372 |
| 2017-06-26 | $29.69 | $29.76 | $29.66 | $29.70 | $21.47 | 266,710 |
| 2017-06-23 | $29.68 | $29.79 | $29.61 | $29.73 | $21.49 | 38,174 |
| 2017-06-22 | $29.70 | $29.72 | $29.66 | $29.66 | $21.44 | 39,341 |
| 2017-06-21 | $29.63 | $29.70 | $29.60 | $29.68 | $21.46 | 72,373 |
| 2017-06-20 | $29.58 | $29.74 | $29.58 | $29.62 | $21.42 | 28,131 |
| 2017-06-19 | $29.43 | $29.66 | $29.42 | $29.59 | $21.39 | 29,152 |
| 2017-06-16 | $29.47 | $29.49 | $29.39 | $29.48 | $21.31 | 11,468 |
| 2017-06-15 | $29.38 | $29.47 | $29.38 | $29.38 | $21.24 | 10,770 |
| 2017-06-14 | $29.33 | $29.50 | $29.33 | $29.40 | $21.26 | 26,237 |
| 2017-06-13 | $29.31 | $29.37 | $29.29 | $29.30 | $21.18 | 17,780 |
| 2017-06-12 | $29.33 | $29.38 | $29.23 | $29.38 | $21.24 | 16,664 |
| 2017-06-09 | $29.37 | $29.45 | $29.32 | $29.32 | $21.20 | 25,682 |
| 2017-06-08 | $29.36 | $29.47 | $29.36 | $29.46 | $21.30 | 36,653 |
| 2017-06-07 | $29.32 | $29.44 | $29.30 | $29.40 | $21.26 | 35,801 |
| 2017-06-06 | $29.40 | $29.48 | $29.32 | $29.32 | $21.20 | 22,763 |
| 2017-06-05 | $29.38 | $29.48 | $29.38 | $29.40 | $21.26 | 29,259 |
| 2017-06-02 | $29.27 | $29.50 | $29.27 | $29.50 | $21.33 | 24,918 |
| 2017-06-01 | $29.28 | $29.36 | $29.27 | $29.34 | $21.21 | 18,013 |
| 2017-05-31 | $29.21 | $29.30 | $29.21 | $29.30 | $21.18 | 17,822 |
| 2017-05-30 | $29.16 | $29.25 | $29.16 | $29.25 | $21.15 | 38,667 |
| 2017-05-26 | $29.21 | $29.28 | $29.20 | $29.23 | $21.13 | 20,299 |
| 2017-05-25 | $29.24 | $29.29 | $29.22 | $29.25 | $21.15 | 26,598 |
| 2017-05-24 | $29.23 | $29.41 | $29.23 | $29.24 | $21.14 | 33,288 |
| 2017-05-23 | $29.37 | $29.37 | $29.21 | $29.29 | $21.18 | 14,935 |
| 2017-05-22 | $29.21 | $29.29 | $29.19 | $29.19 | $21.10 | 40,926 |
| 2017-05-19 | $29.21 | $29.27 | $29.21 | $29.21 | $21.12 | 46,277 |
| 2017-05-18 | $29.37 | $29.38 | $29.21 | $29.25 | $21.15 | 50,235 |
| 2017-05-17 | $29.40 | $29.44 | $29.35 | $29.42 | $21.27 | 27,693 |
| 2017-05-16 | $29.36 | $29.49 | $29.36 | $29.47 | $21.31 | 26,980 |
| 2017-05-15 | $29.33 | $29.43 | $29.33 | $29.41 | $21.26 | 27,526 |
| 2017-05-12 | $29.24 | $29.38 | $29.24 | $29.33 | $21.21 | 57,992 |
| 2017-05-11 | $29.44 | $29.44 | $29.28 | $29.28 | $21.17 | 58,872 |
| 2017-05-10 | $29.44 | $29.45 | $29.31 | $29.42 | $21.27 | 21,467 |
| 2017-05-09 | $29.37 | $29.47 | $29.32 | $29.37 | $21.23 | 47,515 |
| 2017-05-08 | $29.29 | $29.39 | $29.19 | $29.39 | $21.25 | 36,009 |
| 2017-05-05 | $29.25 | $29.37 | $29.20 | $29.29 | $21.18 | 31,924 |
| 2017-05-04 | $29.39 | $29.39 | $29.08 | $29.22 | $21.13 | 147,915 |
| 2017-05-03 | $29.13 | $29.28 | $29.05 | $29.27 | $21.16 | 111,599 |
| 2017-05-02 | $29.06 | $29.11 | $28.96 | $29.10 | $21.04 | 30,204 |
| 2017-05-01 | $28.99 | $29.07 | $28.93 | $28.99 | $20.96 | 27,515 |
| 2017-04-28 | $28.92 | $29.01 | $28.90 | $29.00 | $20.97 | 23,507 |
| 2017-04-27 | $28.82 | $28.92 | $28.75 | $28.91 | $20.90 | 28,491 |
| 2017-04-26 | $28.86 | $28.86 | $28.73 | $28.76 | $20.79 | 15,134 |
| 2017-04-25 | $28.79 | $28.97 | $28.76 | $28.83 | $20.84 | 37,355 |
| 2017-04-24 | $28.79 | $28.80 | $28.65 | $28.79 | $20.82 | 39,574 |
| 2017-04-21 | $28.79 | $28.79 | $28.69 | $28.74 | $20.78 | 34,498 |
| 2017-04-20 | $28.77 | $28.77 | $28.67 | $28.70 | $20.75 | 38,787 |
| 2017-04-19 | $28.79 | $28.79 | $28.70 | $28.74 | $20.78 | 41,777 |
| 2017-04-18 | $28.72 | $28.75 | $28.67 | $28.74 | $20.78 | 36,036 |
| 2017-04-17 | $28.79 | $28.79 | $28.74 | $28.75 | $20.79 | 34,957 |
| 2017-04-13 | $28.79 | $28.79 | $28.70 | $28.74 | $20.78 | 28,864 |
| 2017-04-12 | $28.74 | $28.74 | $28.66 | $28.72 | $20.76 | 43,358 |
| 2017-04-11 | $28.73 | $28.73 | $28.63 | $28.67 | $20.73 | 15,712 |
| 2017-04-10 | $28.69 | $28.75 | $28.66 | $28.70 | $20.75 | 40,232 |
| 2017-04-07 | $28.69 | $28.80 | $28.62 | $28.75 | $20.79 | 22,430 |
| 2017-04-06 | $28.51 | $28.69 | $28.43 | $28.69 | $20.74 | 119,692 |
| 2017-04-05 | $28.60 | $28.60 | $28.43 | $28.43 | $20.56 | 47,494 |
| 2017-04-04 | $28.43 | $28.64 | $28.41 | $28.59 | $20.67 | 50,736 |
| 2017-04-03 | $28.26 | $28.66 | $28.20 | $28.54 | $20.63 | 89,202 |
| 2017-03-31 | $28.15 | $28.23 | $28.14 | $28.20 | $20.39 | 59,024 |
| 2017-03-30 | $28.18 | $28.23 | $28.16 | $28.20 | $20.39 | 51,040 |
| 2017-03-29 | $28.29 | $28.29 | $28.12 | $28.23 | $20.41 | 51,282 |
| 2017-03-28 | $28.70 | $28.70 | $28.60 | $28.62 | $20.38 | 38,146 |
| 2017-03-27 | $28.64 | $28.65 | $28.52 | $28.63 | $20.39 | 31,837 |
| 2017-03-24 | $28.56 | $28.68 | $28.56 | $28.60 | $20.37 | 12,521 |
| 2017-03-23 | $28.50 | $28.69 | $28.47 | $28.55 | $20.33 | 43,572 |
| 2017-03-22 | $28.31 | $28.49 | $28.31 | $28.45 | $20.26 | 37,960 |
| 2017-03-21 | $28.40 | $28.40 | $28.33 | $28.33 | $20.18 | 35,369 |
| 2017-03-20 | $28.47 | $28.47 | $28.30 | $28.40 | $20.23 | 54,377 |
| 2017-03-17 | $28.48 | $28.48 | $28.37 | $28.39 | $20.22 | 69,722 |
| 2017-03-16 | $28.33 | $28.42 | $28.32 | $28.37 | $20.20 | 49,746 |
| 2017-03-15 | $28.15 | $28.33 | $28.05 | $28.28 | $20.14 | 105,853 |
| 2017-03-14 | $28.15 | $28.24 | $27.96 | $28.21 | $20.09 | 32,209 |
| 2017-03-13 | $28.05 | $28.08 | $27.94 | $28.05 | $19.98 | 21,106 |
| 2017-03-10 | $27.76 | $28.08 | $27.76 | $28.08 | $20.00 | 31,955 |
| 2017-03-09 | $28.15 | $28.15 | $27.66 | $27.86 | $19.84 | 41,615 |
| 2017-03-08 | $28.32 | $28.40 | $28.06 | $28.06 | $19.99 | 47,493 |
| 2017-03-07 | $28.55 | $28.60 | $28.52 | $28.52 | $20.31 | 15,011 |
| 2017-03-06 | $28.63 | $28.66 | $28.56 | $28.56 | $20.34 | 17,139 |
| 2017-03-03 | $28.74 | $28.74 | $28.57 | $28.64 | $20.40 | 56,527 |
| 2017-03-02 | $28.77 | $28.92 | $28.67 | $28.68 | $20.43 | 167,215 |
| 2017-03-01 | $28.83 | $28.87 | $28.70 | $28.77 | $20.49 | 58,415 |
| 2017-02-28 | $28.85 | $28.95 | $28.65 | $28.93 | $20.60 | 114,498 |
| 2017-02-27 | $28.94 | $28.95 | $28.73 | $28.73 | $20.46 | 61,727 |
| 2017-02-24 | $28.84 | $28.90 | $28.76 | $28.86 | $20.55 | 20,179 |
| 2017-02-23 | $28.69 | $28.87 | $28.66 | $28.84 | $20.54 | 27,814 |
| 2017-02-22 | $28.57 | $28.68 | $28.53 | $28.65 | $20.40 | 31,347 |
| 2017-02-21 | $28.58 | $28.61 | $28.48 | $28.50 | $20.30 | 53,112 |
| 2017-02-17 | $28.79 | $28.79 | $28.54 | $28.59 | $20.36 | 31,598 |
| 2017-02-16 | $28.51 | $28.69 | $28.42 | $28.69 | $20.43 | 39,730 |
| 2017-02-15 | $28.35 | $28.54 | $28.25 | $28.49 | $20.29 | 46,725 |
| 2017-02-14 | $28.41 | $28.41 | $28.18 | $28.36 | $20.20 | 58,795 |
| 2017-02-13 | $28.20 | $28.29 | $28.16 | $28.26 | $20.13 | 37,661 |
| 2017-02-10 | $28.07 | $28.24 | $28.06 | $28.08 | $20.00 | 46,442 |
| 2017-02-09 | $28.29 | $28.37 | $28.16 | $28.20 | $20.08 | 63,321 |
| 2017-02-08 | $28.16 | $28.29 | $28.15 | $28.29 | $20.15 | 51,866 |
| 2017-02-07 | $27.91 | $28.18 | $27.91 | $28.10 | $20.01 | 22,336 |
| 2017-02-06 | $27.87 | $28.09 | $27.87 | $27.97 | $19.92 | 46,269 |
| 2017-02-03 | $27.71 | $27.93 | $27.71 | $27.85 | $19.84 | 49,086 |
| 2017-02-02 | $27.62 | $27.78 | $27.54 | $27.76 | $19.77 | 29,251 |
| 2017-02-01 | $27.51 | $27.60 | $27.46 | $27.53 | $19.61 | 48,680 |
| 2017-01-31 | $27.46 | $27.58 | $27.45 | $27.54 | $19.61 | 422,584 |
| 2017-01-30 | $27.57 | $27.57 | $27.46 | $27.54 | $19.61 | 32,578 |
| 2017-01-27 | $27.57 | $27.57 | $27.47 | $27.55 | $19.62 | 67,670 |
| 2017-01-26 | $27.31 | $27.57 | $27.28 | $27.44 | $19.54 | 57,076 |
| 2017-01-25 | $27.28 | $27.39 | $27.28 | $27.35 | $19.48 | 46,469 |
| 2017-01-24 | $27.38 | $27.44 | $27.29 | $27.39 | $19.51 | 100,436 |
| 2017-01-23 | $27.42 | $27.50 | $27.25 | $27.41 | $19.52 | 74,842 |
| 2017-01-20 | $27.10 | $27.38 | $27.10 | $27.38 | $19.50 | 71,967 |
| 2017-01-19 | $27.48 | $27.49 | $27.10 | $27.16 | $19.34 | 77,019 |
| 2017-01-18 | $27.57 | $27.57 | $27.43 | $27.53 | $19.61 | 23,926 |
| 2017-01-17 | $27.67 | $27.67 | $27.47 | $27.51 | $19.59 | 64,469 |
| 2017-01-13 | $27.55 | $27.62 | $27.42 | $27.54 | $19.61 | 42,062 |
| 2017-01-12 | $27.53 | $27.58 | $27.49 | $27.55 | $19.62 | 27,245 |
| 2017-01-11 | $27.43 | $27.56 | $27.43 | $27.49 | $19.58 | 35,464 |
| 2017-01-10 | $27.35 | $27.58 | $27.35 | $27.44 | $19.54 | 41,200 |
| 2017-01-09 | $27.39 | $27.63 | $27.35 | $27.36 | $19.49 | 60,062 |
| 2017-01-06 | $27.50 | $27.69 | $27.37 | $27.39 | $19.51 | 58,164 |
| 2017-01-05 | $27.81 | $27.96 | $27.35 | $27.50 | $19.58 | 44,076 |
| 2017-01-04 | $27.34 | $27.72 | $27.34 | $27.68 | $19.71 | 32,420 |
| 2017-01-03 | $27.04 | $27.43 | $27.04 | $27.30 | $19.44 | 28,121 |
| 2016-12-30 | $27.05 | $27.22 | $27.03 | $27.04 | $19.26 | 16,709 |
| 2016-12-29 | $27.10 | $27.18 | $27.10 | $27.12 | $19.31 | 32,916 |
| 2016-12-28 | $27.36 | $27.36 | $26.97 | $27.17 | $19.35 | 28,056 |
| 2016-12-27 | $27.65 | $27.82 | $27.61 | $27.70 | $19.42 | 28,387 |
| 2016-12-23 | $27.76 | $27.77 | $27.64 | $27.77 | $19.47 | 36,037 |
| 2016-12-22 | $27.57 | $27.78 | $27.52 | $27.73 | $19.44 | 35,040 |
| 2016-12-21 | $27.14 | $27.65 | $27.14 | $27.53 | $19.30 | 42,612 |
| 2016-12-20 | $27.08 | $27.29 | $27.04 | $27.13 | $19.02 | 52,864 |
| 2016-12-19 | $26.94 | $27.13 | $26.94 | $27.13 | $19.02 | 51,454 |
| 2016-12-16 | $26.73 | $27.02 | $26.73 | $27.01 | $18.94 | 48,479 |
| 2016-12-15 | $26.56 | $26.89 | $26.47 | $26.83 | $18.81 | 75,867 |
| 2016-12-14 | $26.70 | $26.77 | $26.61 | $26.64 | $18.68 | 72,197 |
| 2016-12-13 | $26.61 | $26.74 | $26.61 | $26.70 | $18.72 | 125,315 |
| 2016-12-12 | $26.96 | $26.96 | $26.57 | $26.57 | $18.63 | 62,478 |
| 2016-12-09 | $27.03 | $27.09 | $26.79 | $26.89 | $18.85 | 58,735 |
| 2016-12-08 | $27.26 | $27.26 | $27.03 | $27.08 | $18.99 | 66,177 |
| 2016-12-07 | $27.19 | $27.34 | $27.17 | $27.26 | $19.11 | 143,171 |
| 2016-12-06 | $27.32 | $27.32 | $27.14 | $27.22 | $19.08 | 39,893 |
| 2016-12-05 | $27.18 | $27.29 | $27.18 | $27.24 | $19.10 | 36,206 |
| 2016-12-02 | $27.16 | $27.35 | $27.16 | $27.25 | $19.10 | 203,020 |
| 2016-12-01 | $27.49 | $27.49 | $27.06 | $27.27 | $19.12 | 64,868 |
| 2016-11-30 | $27.63 | $27.72 | $27.46 | $27.48 | $19.27 | 58,112 |
| 2016-11-29 | $27.95 | $27.95 | $27.62 | $27.70 | $19.42 | 138,355 |
| 2016-11-28 | $27.99 | $28.07 | $27.88 | $27.89 | $19.55 | 113,399 |
| 2016-11-25 | $27.84 | $27.98 | $27.84 | $27.98 | $19.62 | 10,911 |
| 2016-11-23 | $27.77 | $27.93 | $27.67 | $27.93 | $19.58 | 23,810 |
| 2016-11-22 | $27.62 | $27.95 | $27.62 | $27.95 | $19.60 | 61,506 |
| 2016-11-21 | $27.38 | $27.65 | $27.38 | $27.64 | $19.38 | 35,863 |
| 2016-11-18 | $27.59 | $27.63 | $27.20 | $27.38 | $19.20 | 78,684 |
| 2016-11-17 | $27.68 | $27.69 | $27.46 | $27.51 | $19.29 | 75,314 |
| 2016-11-16 | $27.34 | $27.79 | $27.30 | $27.61 | $19.36 | 77,776 |
| 2016-11-15 | $26.92 | $27.38 | $26.91 | $27.25 | $19.10 | 62,212 |
| 2016-11-14 | $26.61 | $26.90 | $26.50 | $26.87 | $18.84 | 155,955 |
| 2016-11-11 | $27.41 | $27.60 | $26.59 | $27.07 | $18.98 | 64,168 |
| 2016-11-10 | $28.04 | $28.04 | $27.14 | $27.35 | $19.17 | 107,279 |
| 2016-11-09 | $27.92 | $28.24 | $27.89 | $27.91 | $19.57 | 83,287 |
| 2016-11-08 | $28.37 | $28.46 | $28.29 | $28.46 | $19.95 | 24,053 |
| 2016-11-07 | $28.71 | $28.78 | $28.38 | $28.40 | $19.91 | 32,935 |
| 2016-11-04 | $28.37 | $28.64 | $28.33 | $28.54 | $20.01 | 31,083 |
| 2016-11-03 | $28.73 | $28.79 | $28.33 | $28.42 | $19.92 | 69,590 |
| 2016-11-02 | $29.03 | $29.03 | $28.70 | $28.74 | $20.15 | 59,599 |
| 2016-11-01 | $29.07 | $29.18 | $28.95 | $29.01 | $20.34 | 34,554 |
| 2016-10-31 | $29.15 | $29.19 | $29.05 | $29.06 | $20.37 | 25,970 |
| 2016-10-28 | $29.12 | $29.22 | $29.06 | $29.08 | $20.39 | 29,240 |
| 2016-10-27 | $29.26 | $29.38 | $29.09 | $29.12 | $20.42 | 39,789 |
| 2016-10-26 | $29.33 | $29.43 | $29.33 | $29.33 | $20.56 | 29,569 |
| 2016-10-25 | $29.30 | $29.36 | $29.27 | $29.34 | $20.57 | 153,937 |
| 2016-10-24 | $29.35 | $29.39 | $29.29 | $29.30 | $20.54 | 32,790 |
| 2016-10-21 | $29.30 | $29.36 | $29.16 | $29.36 | $20.58 | 101,075 |
| 2016-10-20 | $29.30 | $29.30 | $29.16 | $29.30 | $20.54 | 65,690 |
| 2016-10-19 | $29.25 | $29.41 | $29.20 | $29.34 | $20.57 | 56,391 |
| 2016-10-18 | $28.99 | $29.40 | $28.98 | $29.29 | $20.53 | 123,012 |
| 2016-10-17 | $28.90 | $28.95 | $28.80 | $28.90 | $20.26 | 27,766 |
| 2016-10-14 | $28.73 | $28.91 | $28.62 | $28.88 | $20.25 | 35,746 |
| 2016-10-13 | $28.74 | $28.74 | $28.48 | $28.66 | $20.09 | 90,872 |
| 2016-10-12 | $29.19 | $29.19 | $25.65 | $28.74 | $20.15 | 47,594 |
| 2016-10-11 | $29.42 | $29.42 | $29.16 | $29.19 | $20.46 | 71,134 |
| 2016-10-10 | $29.44 | $29.47 | $29.38 | $29.40 | $20.61 | 51,975 |
| 2016-10-07 | $29.23 | $29.44 | $29.22 | $29.40 | $20.61 | 186,812 |
| 2016-10-06 | $29.14 | $29.24 | $29.10 | $29.22 | $20.49 | 29,508 |
| 2016-10-05 | $29.26 | $29.38 | $29.14 | $29.14 | $20.43 | 36,526 |
| 2016-10-04 | $29.47 | $29.47 | $29.26 | $29.26 | $20.51 | 41,029 |
| 2016-10-03 | $29.50 | $29.50 | $29.37 | $29.37 | $20.59 | 111,109 |
| 2016-09-30 | $29.36 | $29.51 | $29.29 | $29.43 | $20.63 | 87,975 |
| 2016-09-29 | $29.50 | $29.50 | $29.18 | $29.26 | $20.51 | 66,903 |
| 2016-09-28 | $29.49 | $29.50 | $29.39 | $29.46 | $20.65 | 62,661 |
| 2016-09-27 | $29.74 | $29.93 | $29.68 | $29.87 | $20.64 | 49,754 |
| 2016-09-26 | $29.74 | $29.79 | $29.66 | $29.71 | $20.53 | 55,371 |
| 2016-09-23 | $29.55 | $29.75 | $29.54 | $29.74 | $20.55 | 59,966 |
| 2016-09-22 | $29.30 | $29.53 | $29.30 | $29.52 | $20.40 | 69,218 |
| 2016-09-21 | $29.11 | $29.23 | $29.02 | $29.10 | $20.11 | 73,264 |
| 2016-09-20 | $29.02 | $29.11 | $28.91 | $29.02 | $20.05 | 91,068 |
| 2016-09-19 | $29.09 | $29.13 | $28.91 | $29.03 | $20.06 | 38,601 |
| 2016-09-16 | $29.20 | $29.21 | $28.96 | $29.09 | $20.10 | 118,562 |
| 2016-09-15 | $29.25 | $29.34 | $29.16 | $29.19 | $20.17 | 53,902 |
| 2016-09-14 | $29.29 | $29.37 | $29.16 | $29.25 | $20.21 | 59,332 |
| 2016-09-13 | $29.63 | $29.63 | $29.21 | $29.23 | $20.20 | 100,642 |
| 2016-09-12 | $29.60 | $29.69 | $29.41 | $29.63 | $20.47 | 153,837 |
| 2016-09-09 | $29.96 | $29.96 | $29.51 | $29.59 | $20.45 | 132,955 |
| 2016-09-08 | $30.08 | $30.17 | $29.96 | $29.96 | $20.70 | 390,011 |
| 2016-09-07 | $30.06 | $30.17 | $30.05 | $30.08 | $20.79 | 51,117 |
| 2016-09-06 | $30.00 | $30.03 | $29.94 | $30.02 | $20.74 | 2,052,646 |
| 2016-09-02 | $29.99 | $30.00 | $29.93 | $30.00 | $20.73 | 52,147 |
| 2016-09-01 | $29.95 | $29.99 | $29.87 | $29.99 | $20.72 | 40,821 |
| 2016-08-31 | $29.85 | $29.97 | $29.85 | $29.95 | $20.70 | 85,515 |
| 2016-08-30 | $29.71 | $29.85 | $29.69 | $29.85 | $20.63 | 55,686 |
| 2016-08-29 | $29.54 | $29.72 | $29.53 | $29.71 | $20.53 | 37,245 |
| 2016-08-26 | $29.50 | $29.55 | $29.46 | $29.55 | $20.42 | 35,073 |
| 2016-08-25 | $29.43 | $29.48 | $29.41 | $29.48 | $20.37 | 38,429 |
| 2016-08-24 | $29.45 | $29.49 | $29.38 | $29.39 | $20.31 | 46,725 |
| 2016-08-23 | $29.41 | $29.54 | $29.34 | $29.41 | $20.32 | 494,165 |
| 2016-08-22 | $29.39 | $29.42 | $29.34 | $29.37 | $20.29 | 191,796 |
| 2016-08-19 | $29.28 | $29.40 | $29.28 | $29.39 | $20.31 | 142,270 |
| 2016-08-18 | $29.24 | $29.39 | $29.23 | $29.39 | $20.31 | 266,431 |
| 2016-08-17 | $29.30 | $29.30 | $29.19 | $29.20 | $20.18 | 240,055 |
| 2016-08-16 | $29.30 | $29.41 | $29.22 | $29.22 | $20.19 | 63,580 |
| 2016-08-15 | $29.54 | $29.54 | $29.37 | $29.43 | $20.34 | 66,520 |
| 2016-08-12 | $29.67 | $29.68 | $29.40 | $29.44 | $20.34 | 72,287 |
| 2016-08-11 | $29.74 | $29.77 | $29.57 | $29.59 | $20.45 | 64,022 |
| 2016-08-10 | $29.70 | $29.77 | $29.64 | $29.67 | $20.50 | 38,508 |
| 2016-08-09 | $29.73 | $29.91 | $29.59 | $29.62 | $20.47 | 66,689 |
| 2016-08-08 | $29.26 | $29.73 | $29.26 | $29.65 | $20.49 | 90,224 |
| 2016-08-05 | $29.23 | $29.35 | $29.19 | $29.26 | $20.22 | 33,750 |
| 2016-08-04 | $29.24 | $29.25 | $29.14 | $29.14 | $20.14 | 56,607 |
| 2016-08-03 | $29.20 | $29.25 | $29.15 | $29.15 | $20.14 | 46,792 |
| 2016-08-02 | $29.40 | $29.40 | $29.13 | $29.18 | $20.16 | 71,109 |
| 2016-08-01 | $29.58 | $29.63 | $29.41 | $29.41 | $20.32 | 53,891 |
| 2016-07-29 | $29.53 | $29.63 | $29.47 | $29.50 | $20.38 | 130,883 |
| 2016-07-28 | $29.67 | $29.67 | $29.48 | $29.52 | $20.40 | 77,969 |
| 2016-07-27 | $29.70 | $29.71 | $29.58 | $29.58 | $20.44 | 96,084 |
| 2016-07-26 | $29.68 | $29.68 | $29.57 | $29.62 | $20.47 | 78,694 |
| 2016-07-25 | $29.72 | $29.77 | $29.61 | $29.64 | $20.48 | 137,513 |
| 2016-07-22 | $29.82 | $29.83 | $29.72 | $29.73 | $20.54 | 81,629 |
| 2016-07-21 | $29.82 | $29.87 | $29.74 | $29.75 | $20.56 | 47,126 |
| 2016-07-20 | $29.87 | $29.87 | $29.72 | $29.76 | $20.56 | 304,493 |
| 2016-07-19 | $29.87 | $29.90 | $29.76 | $29.86 | $20.63 | 73,588 |
| 2016-07-18 | $29.64 | $29.97 | $29.61 | $29.86 | $20.63 | 233,721 |
| 2016-07-15 | $29.40 | $29.70 | $29.28 | $29.66 | $20.50 | 213,440 |
| 2016-07-14 | $29.11 | $29.29 | $29.10 | $29.27 | $20.23 | 117,466 |
| 2016-07-13 | $28.95 | $29.11 | $28.94 | $29.10 | $20.11 | 110,696 |
| 2016-07-12 | $29.10 | $29.10 | $28.88 | $28.91 | $19.98 | 54,311 |
| 2016-07-11 | $29.00 | $29.05 | $28.90 | $28.94 | $20.00 | 44,757 |
| 2016-07-08 | $28.83 | $28.97 | $28.74 | $28.86 | $19.94 | 38,056 |
| 2016-07-07 | $28.78 | $28.91 | $28.70 | $28.70 | $19.83 | 172,309 |
| 2016-07-06 | $28.71 | $28.72 | $28.58 | $28.70 | $19.83 | 34,733 |
| 2016-07-05 | $28.82 | $28.84 | $28.61 | $28.62 | $19.78 | 37,776 |
| 2016-07-01 | $28.82 | $28.87 | $28.71 | $28.75 | $19.87 | 29,743 |
| 2016-06-30 | $28.68 | $28.80 | $28.54 | $28.74 | $19.86 | 82,964 |
| 2016-06-29 | $28.63 | $28.63 | $28.46 | $28.48 | $19.68 | 39,180 |
| 2016-06-28 | $28.49 | $28.52 | $28.38 | $28.38 | $19.61 | 237,607 |
| 2016-06-27 | $28.72 | $28.75 | $28.58 | $28.73 | $19.56 | 40,167 |
| 2016-06-24 | $28.62 | $28.99 | $28.40 | $28.72 | $19.55 | 77,086 |
| 2016-06-23 | $29.00 | $29.06 | $28.91 | $28.93 | $19.69 | 31,816 |
| 2016-06-22 | $28.93 | $29.00 | $28.84 | $28.92 | $19.69 | 87,240 |
| 2016-06-21 | $28.95 | $29.03 | $28.75 | $28.87 | $19.65 | 83,502 |
| 2016-06-20 | $28.81 | $28.96 | $28.68 | $28.91 | $19.68 | 41,400 |
| 2016-06-17 | $28.58 | $28.79 | $28.51 | $28.77 | $19.58 | 40,759 |
| 2016-06-16 | $28.60 | $28.62 | $28.48 | $28.58 | $19.45 | 57,835 |
| 2016-06-15 | $28.56 | $28.63 | $28.52 | $28.62 | $19.48 | 47,911 |
| 2016-06-14 | $28.48 | $28.51 | $28.42 | $28.50 | $19.40 | 44,867 |
| 2016-06-13 | $28.50 | $28.50 | $28.41 | $28.49 | $19.39 | 48,244 |
| 2016-06-10 | $28.50 | $28.53 | $28.43 | $28.51 | $19.41 | 44,303 |
| 2016-06-09 | $28.45 | $28.56 | $28.42 | $28.46 | $19.37 | 37,141 |
| 2016-06-08 | $28.51 | $28.55 | $28.45 | $28.50 | $19.40 | 54,769 |
| 2016-06-07 | $28.56 | $28.56 | $28.46 | $28.46 | $19.37 | 36,910 |
| 2016-06-06 | $28.39 | $28.56 | $28.39 | $28.47 | $19.38 | 46,702 |
| 2016-06-03 | $28.29 | $28.49 | $28.28 | $28.49 | $19.39 | 63,768 |
| 2016-06-02 | $28.34 | $28.34 | $28.18 | $28.27 | $19.24 | 42,168 |
| 2016-06-01 | $28.25 | $28.34 | $28.25 | $28.27 | $19.24 | 33,566 |
| 2016-05-31 | $28.28 | $28.34 | $28.21 | $28.24 | $19.22 | 53,450 |
| 2016-05-27 | $28.14 | $28.29 | $28.06 | $28.20 | $19.20 | 37,498 |
| 2016-05-26 | $28.04 | $28.14 | $27.97 | $28.14 | $19.15 | 50,202 |
| 2016-05-25 | $28.03 | $28.05 | $27.98 | $28.04 | $19.09 | 36,133 |
| 2016-05-24 | $28.04 | $28.08 | $27.94 | $27.96 | $19.03 | 89,572 |
| 2016-05-23 | $27.93 | $28.04 | $27.93 | $27.96 | $19.03 | 33,358 |
| 2016-05-20 | $27.89 | $27.93 | $27.82 | $27.90 | $18.99 | 38,272 |
| 2016-05-19 | $27.95 | $27.95 | $27.76 | $27.88 | $18.98 | 42,277 |
| 2016-05-18 | $28.02 | $28.02 | $27.89 | $27.97 | $19.04 | 45,412 |
| 2016-05-17 | $27.98 | $28.05 | $27.96 | $27.98 | $19.05 | 53,045 |
| 2016-05-16 | $27.92 | $27.99 | $27.85 | $27.95 | $19.03 | 63,825 |
| 2016-05-13 | $27.89 | $27.92 | $27.85 | $27.85 | $18.96 | 38,386 |
| 2016-05-12 | $27.87 | $27.90 | $27.84 | $27.84 | $18.95 | 28,075 |
| 2016-05-11 | $27.90 | $27.90 | $27.82 | $27.87 | $18.97 | 65,851 |
| 2016-05-10 | $27.84 | $27.90 | $27.83 | $27.85 | $18.96 | 49,466 |
| 2016-05-09 | $27.82 | $27.84 | $27.75 | $27.83 | $18.94 | 40,107 |
| 2016-05-06 | $27.79 | $27.84 | $27.75 | $27.78 | $18.91 | 44,110 |
| 2016-05-05 | $27.76 | $27.81 | $27.70 | $27.79 | $18.92 | 35,014 |
| 2016-05-04 | $27.70 | $27.76 | $27.67 | $27.76 | $18.90 | 79,253 |
| 2016-05-03 | $27.61 | $27.68 | $27.54 | $27.64 | $18.81 | 43,059 |
| 2016-05-02 | $27.48 | $28.01 | $27.46 | $27.61 | $18.79 | 103,795 |
| 2016-04-29 | $27.38 | $27.50 | $27.26 | $27.44 | $18.68 | 41,006 |
| 2016-04-28 | $27.23 | $27.38 | $27.23 | $27.33 | $18.60 | 39,537 |
| 2016-04-27 | $27.22 | $27.29 | $27.17 | $27.24 | $18.54 | 91,613 |
| 2016-04-26 | $27.14 | $27.22 | $27.14 | $27.18 | $18.50 | 57,953 |
| 2016-04-25 | $27.11 | $27.14 | $27.10 | $27.13 | $18.47 | 37,361 |
| 2016-04-22 | $27.14 | $27.18 | $27.08 | $27.12 | $18.46 | 22,667 |
| 2016-04-21 | $27.15 | $27.15 | $27.10 | $27.10 | $18.45 | 69,642 |
| 2016-04-20 | $27.12 | $27.17 | $27.08 | $27.08 | $18.43 | 48,295 |
| 2016-04-19 | $27.04 | $27.14 | $27.03 | $27.08 | $18.43 | 36,932 |
| 2016-04-18 | $26.93 | $27.10 | $26.90 | $27.04 | $18.41 | 65,356 |
| 2016-04-15 | $26.93 | $26.98 | $26.85 | $26.90 | $18.31 | 87,259 |
| 2016-04-14 | $26.96 | $26.96 | $26.86 | $26.87 | $18.29 | 123,088 |
| 2016-04-13 | $26.94 | $26.96 | $26.85 | $26.86 | $18.28 | 56,282 |
| 2016-04-12 | $26.89 | $26.90 | $26.84 | $26.84 | $18.27 | 50,677 |
| 2016-04-11 | $26.93 | $26.93 | $26.79 | $26.84 | $18.27 | 86,531 |
| 2016-04-08 | $26.93 | $26.93 | $26.83 | $26.84 | $18.27 | 189,840 |
| 2016-04-07 | $26.93 | $26.93 | $26.78 | $26.89 | $18.30 | 35,106 |
| 2016-04-06 | $26.88 | $26.94 | $26.83 | $26.87 | $18.29 | 40,561 |
| 2016-04-05 | $26.86 | $26.86 | $26.73 | $26.83 | $18.26 | 70,010 |
| 2016-04-04 | $27.00 | $27.02 | $26.70 | $26.87 | $18.29 | 94,593 |
| 2016-04-01 | $27.14 | $27.14 | $26.94 | $26.96 | $18.35 | 118,695 |
| 2016-03-31 | $27.08 | $27.14 | $27.05 | $27.14 | $18.47 | 28,987 |
| 2016-03-30 | $27.04 | $27.14 | $27.01 | $27.05 | $18.41 | 66,474 |
| 2016-03-29 | $27.02 | $27.04 | $26.97 | $26.97 | $18.36 | 48,460 |
| 2016-03-28 | $27.36 | $27.42 | $27.29 | $27.35 | $18.33 | 52,862 |
| 2016-03-24 | $27.24 | $27.33 | $27.21 | $27.32 | $18.31 | 32,656 |
| 2016-03-23 | $27.25 | $27.32 | $27.19 | $27.29 | $18.28 | 55,013 |
| 2016-03-22 | $27.02 | $27.26 | $27.02 | $27.26 | $18.26 | 62,307 |
| 2016-03-21 | $27.05 | $27.05 | $26.97 | $27.01 | $18.10 | 357,671 |
| 2016-03-18 | $27.07 | $27.07 | $26.81 | $27.05 | $18.12 | 313,399 |
| 2016-03-17 | $27.07 | $27.07 | $26.97 | $26.98 | $18.08 | 253,757 |
| 2016-03-16 | $27.08 | $27.08 | $26.96 | $27.05 | $18.12 | 227,726 |
| 2016-03-15 | $27.13 | $27.14 | $27.02 | $27.02 | $18.10 | 87,577 |
| 2016-03-14 | $27.10 | $27.13 | $27.06 | $27.07 | $18.14 | 32,118 |
| 2016-03-11 | $27.10 | $27.15 | $27.05 | $27.08 | $18.14 | 75,081 |
| 2016-03-10 | $27.03 | $27.06 | $26.95 | $27.02 | $18.10 | 393,366 |
| 2016-03-09 | $27.05 | $27.05 | $26.95 | $26.95 | $18.06 | 54,860 |
| 2016-03-08 | $27.15 | $27.15 | $26.95 | $26.95 | $18.06 | 146,766 |
| 2016-03-07 | $27.18 | $27.18 | $27.11 | $27.15 | $18.19 | 61,688 |
| 2016-03-04 | $27.11 | $27.15 | $27.06 | $27.15 | $18.19 | 20,661 |
| 2016-03-03 | $26.98 | $27.17 | $26.98 | $27.09 | $18.15 | 29,683 |
| 2016-03-02 | $27.04 | $27.10 | $26.92 | $26.98 | $18.08 | 66,121 |
| 2016-03-01 | $27.05 | $27.17 | $27.05 | $27.06 | $18.13 | 105,808 |
| 2016-02-29 | $27.09 | $27.15 | $26.99 | $27.02 | $18.10 | 64,250 |
| 2016-02-26 | $27.09 | $27.20 | $27.05 | $27.10 | $18.16 | 50,106 |
| 2016-02-25 | $26.95 | $27.14 | $26.94 | $27.13 | $18.18 | 40,721 |
| 2016-02-24 | $26.75 | $26.91 | $26.67 | $26.90 | $18.02 | 53,457 |
| 2016-02-23 | $26.80 | $26.84 | $26.68 | $26.82 | $17.97 | 104,166 |
| 2016-02-22 | $26.84 | $26.87 | $26.76 | $26.78 | $17.94 | 32,651 |
| 2016-02-19 | $26.67 | $26.75 | $26.60 | $26.68 | $17.88 | 45,938 |
| 2016-02-18 | $26.68 | $26.77 | $26.55 | $26.69 | $17.88 | 40,602 |
| 2016-02-17 | $26.57 | $26.60 | $26.42 | $26.56 | $17.80 | 60,393 |
| 2016-02-16 | $26.03 | $26.39 | $25.92 | $26.39 | $17.68 | 68,733 |
| 2016-02-12 | $25.96 | $26.09 | $25.59 | $25.80 | $17.29 | 95,859 |
| 2016-02-11 | $26.46 | $26.46 | $25.37 | $25.74 | $17.25 | 125,813 |
| 2016-02-10 | $26.63 | $26.90 | $26.53 | $26.69 | $17.88 | 37,436 |
| 2016-02-09 | $26.63 | $26.63 | $25.55 | $26.60 | $17.82 | 166,047 |
| 2016-02-08 | $27.54 | $27.54 | $26.42 | $26.77 | $17.94 | 149,259 |
| 2016-02-05 | $27.81 | $27.83 | $27.30 | $27.55 | $18.46 | 221,001 |
| 2016-02-04 | $27.75 | $27.75 | $27.63 | $27.71 | $18.57 | 53,561 |
| 2016-02-03 | $27.89 | $27.89 | $27.60 | $27.68 | $18.55 | 216,585 |
| 2016-02-02 | $27.95 | $28.03 | $27.83 | $27.83 | $18.65 | 230,966 |
| 2016-02-01 | $28.15 | $28.15 | $27.92 | $28.00 | $18.76 | 68,346 |
| 2016-01-29 | $27.87 | $28.07 | $27.80 | $28.04 | $18.79 | 80,654 |
| 2016-01-28 | $27.67 | $28.06 | $27.62 | $27.77 | $18.61 | 81,905 |
| 2016-01-27 | $27.68 | $27.70 | $27.58 | $27.61 | $18.50 | 47,879 |
| 2016-01-26 | $27.68 | $27.74 | $27.52 | $27.65 | $18.53 | 129,904 |
| 2016-01-25 | $27.74 | $27.77 | $27.60 | $27.67 | $18.54 | 70,081 |
| 2016-01-22 | $27.67 | $27.80 | $27.61 | $27.73 | $18.58 | 48,265 |
| 2016-01-21 | $27.58 | $27.58 | $27.44 | $27.47 | $18.41 | 139,204 |
| 2016-01-20 | $27.64 | $27.64 | $27.19 | $27.49 | $18.42 | 110,875 |
| 2016-01-19 | $27.70 | $27.78 | $27.55 | $27.65 | $18.53 | 53,169 |
| 2016-01-15 | $27.60 | $27.63 | $27.46 | $27.60 | $18.49 | 35,065 |
| 2016-01-14 | $27.86 | $27.86 | $27.57 | $27.68 | $18.55 | 48,511 |
| 2016-01-13 | $27.94 | $27.94 | $27.72 | $27.85 | $18.66 | 40,123 |
| 2016-01-12 | $27.92 | $27.95 | $27.83 | $27.87 | $18.67 | 43,985 |
| 2016-01-11 | $27.93 | $27.93 | $27.84 | $27.88 | $18.68 | 27,272 |
| 2016-01-08 | $27.78 | $27.98 | $27.78 | $27.93 | $18.71 | 44,825 |
| 2016-01-07 | $27.74 | $27.86 | $27.64 | $27.73 | $18.58 | 51,585 |
| 2016-01-06 | $27.97 | $28.02 | $27.85 | $27.87 | $18.67 | 49,106 |
| 2016-01-05 | $27.96 | $28.27 | $27.95 | $28.04 | $18.79 | 91,066 |
| 2016-01-04 | $27.60 | $27.98 | $27.56 | $27.98 | $18.75 | 69,919 |
| 2015-12-31 | $28.01 | $28.01 | $27.59 | $27.78 | $18.61 | 21,572 |
| 2015-12-30 | $27.60 | $27.88 | $27.55 | $27.75 | $18.59 | 61,663 |
| 2015-12-29 | $27.46 | $27.60 | $27.33 | $27.58 | $18.48 | 66,168 |
| 2015-12-28 | $27.65 | $27.80 | $27.65 | $27.71 | $18.28 | 103,033 |
| 2015-12-24 | $27.57 | $27.65 | $27.53 | $27.65 | $18.24 | 17,278 |
| 2015-12-23 | $27.58 | $27.60 | $27.52 | $27.55 | $18.18 | 77,255 |
| 2015-12-22 | $27.60 | $27.60 | $27.51 | $27.54 | $18.17 | 105,253 |
| 2015-12-21 | $27.57 | $27.70 | $27.49 | $27.61 | $18.22 | 53,649 |
| 2015-12-18 | $27.60 | $27.60 | $27.45 | $27.53 | $18.16 | 15,408 |
| 2015-12-17 | $27.35 | $27.61 | $27.34 | $27.49 | $18.14 | 61,014 |
| 2015-12-16 | $27.24 | $27.36 | $27.05 | $27.36 | $18.05 | 48,923 |
| 2015-12-15 | $27.23 | $27.35 | $26.88 | $27.13 | $17.90 | 76,474 |
| 2015-12-14 | $27.48 | $27.48 | $26.69 | $26.85 | $17.71 | 160,365 |
| 2015-12-11 | $27.62 | $27.62 | $27.43 | $27.43 | $18.10 | 40,557 |
| 2015-12-10 | $27.67 | $27.68 | $27.56 | $27.56 | $18.18 | 38,842 |
| 2015-12-09 | $27.62 | $27.68 | $27.61 | $27.65 | $18.24 | 30,716 |
| 2015-12-08 | $27.56 | $27.65 | $27.54 | $27.63 | $18.23 | 78,334 |
| 2015-12-07 | $27.62 | $27.62 | $27.53 | $27.56 | $18.18 | 32,246 |
| 2015-12-04 | $27.62 | $27.68 | $27.53 | $27.62 | $18.22 | 53,255 |
| 2015-12-03 | $27.62 | $27.63 | $27.52 | $27.63 | $18.23 | 86,069 |
| 2015-12-02 | $27.68 | $27.68 | $27.60 | $27.64 | $18.24 | 93,870 |
| 2015-12-01 | $27.60 | $27.70 | $27.59 | $27.65 | $18.24 | 42,170 |
| 2015-11-30 | $27.70 | $27.70 | $27.48 | $27.62 | $18.22 | 116,675 |
| 2015-11-27 | $27.69 | $27.70 | $27.51 | $27.70 | $18.27 | 9,947 |
| 2015-11-25 | $27.60 | $27.70 | $27.50 | $27.51 | $18.15 | 23,685 |
| 2015-11-24 | $27.56 | $27.65 | $27.52 | $27.53 | $18.16 | 38,042 |
| 2015-11-23 | $27.44 | $27.50 | $27.40 | $27.48 | $18.13 | 19,143 |
| 2015-11-20 | $27.38 | $27.45 | $27.33 | $27.43 | $18.10 | 25,740 |
| 2015-11-19 | $27.34 | $27.38 | $27.27 | $27.38 | $18.06 | 36,642 |
| 2015-11-18 | $27.18 | $27.35 | $27.18 | $27.34 | $18.04 | 48,044 |
| 2015-11-17 | $27.25 | $27.30 | $27.20 | $27.30 | $18.01 | 35,195 |
| 2015-11-16 | $27.20 | $27.25 | $27.16 | $27.25 | $17.98 | 34,677 |
| 2015-11-13 | $27.17 | $27.22 | $27.04 | $27.21 | $17.95 | 29,341 |
| 2015-11-12 | $27.13 | $27.16 | $27.07 | $27.07 | $17.86 | 24,580 |
| 2015-11-11 | $27.09 | $27.16 | $27.06 | $27.09 | $17.87 | 45,182 |
| 2015-11-10 | $27.00 | $27.12 | $27.00 | $27.05 | $17.85 | 58,230 |
| 2015-11-09 | $27.10 | $27.10 | $26.94 | $27.00 | $17.81 | 48,993 |
| 2015-11-06 | $27.23 | $27.23 | $27.01 | $27.11 | $17.89 | 44,707 |
| 2015-11-05 | $27.22 | $27.28 | $27.18 | $27.25 | $17.98 | 29,394 |
| 2015-11-04 | $27.23 | $27.25 | $27.15 | $27.18 | $17.93 | 39,282 |
| 2015-11-03 | $27.18 | $27.22 | $27.12 | $27.13 | $17.90 | 54,484 |
| 2015-11-02 | $27.08 | $27.17 | $27.03 | $27.17 | $17.93 | 34,044 |
| 2015-10-30 | $27.03 | $27.08 | $27.02 | $27.05 | $17.85 | 38,768 |
| 2015-10-29 | $27.05 | $27.05 | $26.95 | $27.02 | $17.83 | 40,140 |
| 2015-10-28 | $27.01 | $27.06 | $26.96 | $27.06 | $17.85 | 483,321 |
| 2015-10-27 | $26.99 | $27.03 | $26.96 | $27.00 | $17.81 | 70,725 |
| 2015-10-26 | $26.93 | $26.94 | $26.88 | $26.93 | $17.77 | 60,787 |
| 2015-10-23 | $26.90 | $26.97 | $26.87 | $26.90 | $17.75 | 139,549 |
| 2015-10-22 | $26.87 | $26.92 | $26.87 | $26.88 | $17.73 | 75,571 |
| 2015-10-21 | $26.80 | $26.86 | $26.80 | $26.84 | $17.71 | 79,198 |
| 2015-10-20 | $26.79 | $26.80 | $26.78 | $26.78 | $17.67 | 79,350 |
| 2015-10-19 | $26.81 | $26.84 | $26.77 | $26.77 | $17.66 | 88,850 |
| 2015-10-16 | $26.84 | $26.87 | $26.77 | $26.80 | $17.68 | 93,322 |
| 2015-10-15 | $26.77 | $26.90 | $26.77 | $26.82 | $17.69 | 93,407 |
| 2015-10-14 | $26.77 | $26.84 | $26.74 | $26.77 | $17.66 | 337,229 |
| 2015-10-13 | $26.79 | $26.87 | $26.74 | $26.77 | $17.66 | 149,564 |
| 2015-10-12 | $26.85 | $26.85 | $26.80 | $26.85 | $17.71 | 16,381 |
| 2015-10-09 | $26.79 | $26.82 | $26.77 | $26.79 | $17.67 | 20,040 |
| 2015-10-08 | $26.81 | $26.89 | $26.75 | $26.80 | $17.68 | 276,465 |
| 2015-10-07 | $26.80 | $26.83 | $26.73 | $26.80 | $17.68 | 81,480 |
| 2015-10-06 | $26.83 | $26.84 | $26.71 | $26.75 | $17.65 | 449,143 |
| 2015-10-05 | $26.77 | $26.85 | $26.74 | $26.74 | $17.64 | 90,247 |
| 2015-10-02 | $26.79 | $26.79 | $26.66 | $26.69 | $17.61 | 37,070 |
| 2015-10-01 | $26.79 | $26.79 | $26.65 | $26.77 | $17.66 | 33,984 |
| 2015-09-30 | $26.84 | $26.84 | $26.73 | $26.73 | $17.64 | 49,870 |
| 2015-09-29 | $26.96 | $26.96 | $26.81 | $26.81 | $17.69 | 30,448 |
| 2015-09-28 | $26.97 | $26.97 | $26.86 | $26.90 | $17.75 | 43,173 |
| 2015-09-25 | $27.27 | $27.41 | $27.20 | $27.38 | $17.78 | 49,566 |
| 2015-09-24 | $27.20 | $27.25 | $27.15 | $27.23 | $17.68 | 16,966 |
| 2015-09-23 | $27.20 | $27.23 | $27.15 | $27.20 | $17.66 | 37,656 |
| 2015-09-22 | $27.13 | $27.20 | $27.13 | $27.15 | $17.63 | 16,170 |
| 2015-09-21 | $27.18 | $27.23 | $27.14 | $27.21 | $17.67 | 28,431 |
| 2015-09-18 | $27.02 | $27.17 | $27.02 | $27.17 | $17.64 | 22,149 |
| 2015-09-17 | $27.04 | $27.14 | $26.94 | $27.03 | $17.55 | 43,862 |
| 2015-09-16 | $26.98 | $27.07 | $26.97 | $27.07 | $17.58 | 20,653 |
| 2015-09-15 | $26.98 | $27.08 | $26.94 | $27.05 | $17.57 | 28,002 |
| 2015-09-14 | $27.02 | $27.06 | $26.96 | $26.99 | $17.53 | 31,032 |
| 2015-09-11 | $26.97 | $27.02 | $26.95 | $26.95 | $17.50 | 17,765 |
| 2015-09-10 | $27.06 | $27.06 | $26.97 | $26.99 | $17.53 | 18,900 |
| 2015-09-09 | $27.04 | $27.07 | $26.99 | $26.99 | $17.53 | 24,311 |
| 2015-09-08 | $27.09 | $27.09 | $27.03 | $27.06 | $17.57 | 12,905 |
| 2015-09-04 | $27.07 | $27.09 | $27.03 | $27.07 | $17.58 | 12,276 |
| 2015-09-03 | $27.09 | $27.09 | $27.02 | $27.06 | $17.57 | 233,032 |
| 2015-09-02 | $27.10 | $27.12 | $27.02 | $27.02 | $17.55 | 28,310 |
| 2015-09-01 | $27.04 | $27.08 | $26.98 | $27.06 | $17.57 | 26,780 |
| 2015-08-31 | $27.06 | $27.10 | $26.89 | $27.09 | $17.59 | 34,850 |
| 2015-08-28 | $26.93 | $26.98 | $26.82 | $26.98 | $17.52 | 18,228 |
| 2015-08-27 | $26.74 | $26.89 | $26.65 | $26.85 | $17.44 | 38,496 |
| 2015-08-26 | $26.94 | $26.94 | $26.67 | $26.70 | $17.34 | 37,720 |
| 2015-08-25 | $26.73 | $26.88 | $26.68 | $26.75 | $17.37 | 18,494 |
| 2015-08-24 | $26.66 | $26.83 | $26.52 | $26.68 | $17.33 | 38,538 |
| 2015-08-21 | $27.08 | $27.08 | $27.02 | $27.02 | $17.55 | 19,520 |
| 2015-08-20 | $27.08 | $27.10 | $27.04 | $27.04 | $17.56 | 24,704 |
| 2015-08-19 | $27.11 | $27.11 | $27.05 | $27.10 | $17.60 | 16,831 |