NuStar Logistics LP (NSS) Exchange: NYSE
Data as of Aug. 18, 2025
$25.44 ($0.05) 0.20%
NuStar Logistics LP - Daily Information
Click for more stock information on NuStar Logistics LP.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $25.39 |
| Previous Close | $25.44 |
| High | $25.44 |
| Low | $25.39 |
| Adjusted Open | $25.39 |
| Previous Adjusted Close | $25.44 |
| Adjusted High | $25.44 |
| Adjusted Low | $25.39 |
Invest in NuStar Logistics LP (NSS)
Key People NuStar Logistics LP
| Employee | Position |
|---|---|
| William E. Greehey | Chairman |
| Bradley C. Barron | President, Chief Executive Officer & Director |
| Mark Trexler | Senior Vice President-Operations & HSE |
| Thomas R. Shoaf | Chief Financial Officer & Executive Vice President |
| Daniel S. Oliver | EVP-Business Development & Engineering |
| Manish Kapoor | Chief Information Officer & Senior Vice President |
| Mary Rose Brown | Chief Administrative Officer & Executive VP |
| Audra Fahey | Vice President-Tax |
| Joanna Weidman | Senior Vice President-Administration |
| Eddie Arthur Grier | Director |
| Martin Salinas | Director |
| Jorge A. del Alamo | Senior Vice President & Controller |
| Pam Schmidt | Head-Investor Relations |
| Michelle Miller | Secretary & Vice President |
| Amy L. Perry | EVP-Strategic Development & General Counsel |
| James F. Clingman | Independent Director |
| Dan J. Hill | Independent Director |
| Jesse Daniel Bates | Independent Director |
| William Grady Rosier | Independent Director |
| Robert J. Munch | Independent Director |
| William B. Burnett | Independent Director |
| Jelynne LeBlanc-Burley | Independent Director |
Historical Stock Data for NuStar Logistics LP (NSS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | $25.39 | $25.44 | $25.39 | $25.44 | $25.44 | 90,489 |
| 2024-05-30 | $25.39 | $25.40 | $25.38 | $25.39 | $25.39 | 47,958 |
| 2024-05-29 | $25.39 | $25.41 | $25.39 | $25.40 | $25.40 | 25,799 |
| 2024-05-28 | $25.39 | $25.41 | $25.39 | $25.41 | $25.41 | 23,785 |
| 2024-05-24 | $25.38 | $25.39 | $25.38 | $25.39 | $25.39 | 19,403 |
| 2024-05-23 | $25.36 | $25.40 | $25.36 | $25.38 | $25.38 | 26,859 |
| 2024-05-22 | $25.39 | $25.40 | $25.36 | $25.38 | $25.38 | 20,349 |
| 2024-05-21 | $25.38 | $25.39 | $25.34 | $25.37 | $25.37 | 26,880 |
| 2024-05-20 | $25.39 | $25.39 | $25.34 | $25.37 | $25.37 | 22,938 |
| 2024-05-17 | $25.34 | $25.38 | $25.34 | $25.38 | $25.38 | 33,035 |
| 2024-05-16 | $25.30 | $25.37 | $25.30 | $25.35 | $25.35 | 1,098,945 |
| 2024-05-15 | $25.35 | $25.35 | $25.33 | $25.34 | $25.34 | 24,219 |
| 2024-05-14 | $25.33 | $25.35 | $25.33 | $25.35 | $25.35 | 33,455 |
| 2024-05-13 | $25.29 | $25.34 | $25.29 | $25.33 | $25.33 | 32,667 |
| 2024-05-10 | $25.29 | $25.34 | $25.29 | $25.34 | $25.34 | 45,105 |
| 2024-05-09 | $25.29 | $25.33 | $25.28 | $25.31 | $25.31 | 38,991 |
| 2024-05-08 | $25.31 | $25.32 | $25.27 | $25.31 | $25.31 | 89,130 |
| 2024-05-07 | $25.28 | $25.33 | $25.28 | $25.32 | $25.32 | 62,206 |
| 2024-05-06 | $25.30 | $25.36 | $25.28 | $25.31 | $25.31 | 78,170 |
| 2024-05-03 | $25.30 | $25.40 | $25.30 | $25.39 | $25.39 | 11,225 |
| 2024-05-02 | $25.28 | $25.35 | $25.28 | $25.32 | $25.32 | 11,816 |
| 2024-05-01 | $25.31 | $25.40 | $25.28 | $25.37 | $25.37 | 17,138 |
| 2024-04-30 | $25.25 | $25.36 | $25.25 | $25.36 | $25.36 | 29,171 |
| 2024-04-29 | $25.25 | $25.28 | $25.25 | $25.25 | $25.25 | 9,662 |
| 2024-04-26 | $25.24 | $25.27 | $25.24 | $25.25 | $25.25 | 21,171 |
| 2024-04-25 | $25.21 | $25.26 | $25.21 | $25.23 | $25.23 | 32,639 |
| 2024-04-24 | $25.20 | $25.27 | $25.20 | $25.23 | $25.23 | 20,265 |
| 2024-04-23 | $25.20 | $25.25 | $25.20 | $25.23 | $25.23 | 20,386 |
| 2024-04-22 | $25.19 | $25.25 | $25.19 | $25.19 | $25.19 | 31,460 |
| 2024-04-19 | $25.22 | $25.25 | $25.19 | $25.20 | $25.20 | 46,401 |
| 2024-04-18 | $25.22 | $25.24 | $25.22 | $25.23 | $25.23 | 27,829 |
| 2024-04-17 | $25.20 | $25.24 | $25.20 | $25.22 | $25.22 | 25,395 |
| 2024-04-16 | $25.17 | $25.22 | $25.17 | $25.20 | $25.20 | 43,311 |
| 2024-04-15 | $25.18 | $25.20 | $25.15 | $25.17 | $25.17 | 123,660 |
| 2024-04-12 | $25.25 | $25.25 | $25.21 | $25.22 | $25.22 | 31,918 |
| 2024-04-11 | $25.23 | $25.27 | $25.21 | $25.22 | $25.22 | 16,859 |
| 2024-04-10 | $25.25 | $25.28 | $25.22 | $25.23 | $25.23 | 47,131 |
| 2024-04-09 | $25.32 | $25.32 | $25.25 | $25.28 | $25.28 | 107,079 |
| 2024-04-08 | $25.38 | $25.38 | $25.31 | $25.34 | $25.34 | 13,393 |
| 2024-04-05 | $25.36 | $25.39 | $25.31 | $25.34 | $25.34 | 33,308 |
| 2024-04-04 | $25.36 | $25.37 | $25.35 | $25.37 | $25.37 | 13,330 |
| 2024-04-03 | $25.30 | $25.38 | $25.29 | $25.34 | $25.34 | 26,336 |
| 2024-04-02 | $25.25 | $25.34 | $25.25 | $25.30 | $25.30 | 20,091 |
| 2024-04-01 | $25.25 | $25.37 | $25.25 | $25.32 | $25.32 | 52,347 |
| 2024-03-28 | $25.51 | $25.59 | $25.12 | $25.12 | $25.12 | 223,751 |
| 2024-03-27 | $25.93 | $26.00 | $25.92 | $25.99 | $25.22 | 30,335 |
| 2024-03-26 | $26.00 | $26.07 | $25.93 | $25.99 | $25.22 | 28,742 |
| 2024-03-25 | $26.10 | $26.10 | $25.95 | $25.95 | $25.18 | 13,142 |
| 2024-03-22 | $26.08 | $26.08 | $25.96 | $26.08 | $26.08 | 15,432 |
| 2024-03-21 | $25.89 | $26.10 | $25.89 | $26.08 | $26.08 | 17,164 |
| 2024-03-20 | $25.99 | $26.05 | $25.98 | $25.98 | $25.98 | 16,087 |
| 2024-03-19 | $25.91 | $26.01 | $25.91 | $25.98 | $25.98 | 14,386 |
| 2024-03-18 | $25.95 | $25.97 | $25.87 | $25.97 | $25.97 | 15,752 |
| 2024-03-15 | $25.90 | $26.00 | $25.88 | $26.00 | $26.00 | 30,864 |
| 2024-03-14 | $25.87 | $25.96 | $25.86 | $25.90 | $25.90 | 19,452 |
| 2024-03-13 | $25.85 | $25.92 | $25.81 | $25.85 | $25.85 | 17,795 |
| 2024-03-12 | $25.85 | $25.85 | $25.80 | $25.85 | $25.85 | 11,173 |
| 2024-03-11 | $25.75 | $25.84 | $25.75 | $25.83 | $25.83 | 17,753 |
| 2024-03-08 | $25.76 | $25.83 | $25.76 | $25.83 | $25.83 | 90,196 |
| 2024-03-07 | $25.90 | $25.97 | $25.51 | $25.68 | $25.68 | 105,965 |
| 2024-03-06 | $25.95 | $25.95 | $25.87 | $25.89 | $25.89 | 11,869 |
| 2024-03-05 | $25.80 | $25.93 | $25.80 | $25.87 | $25.87 | 24,290 |
| 2024-03-04 | $25.97 | $25.97 | $25.80 | $25.85 | $25.85 | 17,642 |
| 2024-03-01 | $25.92 | $26.09 | $25.84 | $25.96 | $25.96 | 28,536 |
| 2024-02-29 | $25.75 | $26.19 | $25.75 | $26.03 | $26.03 | 102,637 |
| 2024-02-28 | $25.72 | $25.78 | $25.72 | $25.77 | $25.77 | 39,938 |
| 2024-02-27 | $25.76 | $25.77 | $25.75 | $25.77 | $25.77 | 60,035 |
| 2024-02-26 | $25.74 | $25.77 | $25.74 | $25.77 | $25.77 | 64,456 |
| 2024-02-23 | $25.75 | $25.78 | $25.74 | $25.78 | $25.78 | 7,989 |
| 2024-02-22 | $25.77 | $25.77 | $25.72 | $25.73 | $25.73 | 32,300 |
| 2024-02-21 | $25.72 | $25.78 | $25.72 | $25.72 | $25.72 | 20,700 |
| 2024-02-20 | $25.72 | $25.75 | $25.71 | $25.72 | $25.72 | 36,676 |
| 2024-02-16 | $25.70 | $25.74 | $25.70 | $25.72 | $25.72 | 45,374 |
| 2024-02-15 | $25.71 | $25.78 | $25.71 | $25.73 | $25.73 | 39,466 |
| 2024-02-14 | $25.72 | $25.73 | $25.70 | $25.71 | $25.71 | 36,628 |
| 2024-02-13 | $25.71 | $25.75 | $25.68 | $25.71 | $25.71 | 41,341 |
| 2024-02-12 | $25.68 | $25.75 | $25.68 | $25.75 | $25.75 | 49,205 |
| 2024-02-09 | $25.61 | $25.72 | $25.61 | $25.68 | $25.68 | 27,716 |
| 2024-02-08 | $25.71 | $25.72 | $25.66 | $25.72 | $25.72 | 40,007 |
| 2024-02-07 | $25.65 | $25.70 | $25.65 | $25.70 | $25.70 | 74,954 |
| 2024-02-06 | $25.66 | $25.68 | $25.57 | $25.64 | $25.64 | 117,692 |
| 2024-02-05 | $25.61 | $25.70 | $25.57 | $25.68 | $25.68 | 62,040 |
| 2024-02-02 | $25.66 | $25.72 | $25.65 | $25.69 | $25.69 | 48,235 |
| 2024-02-01 | $25.85 | $25.85 | $25.51 | $25.71 | $25.71 | 97,195 |
| 2024-01-31 | $25.66 | $25.86 | $25.66 | $25.86 | $25.86 | 123,088 |
| 2024-01-30 | $25.70 | $25.73 | $25.67 | $25.68 | $25.68 | 52,590 |
| 2024-01-29 | $25.65 | $25.75 | $25.65 | $25.73 | $25.73 | 85,285 |
| 2024-01-26 | $25.66 | $25.74 | $25.66 | $25.72 | $25.72 | 61,055 |
| 2024-01-25 | $25.65 | $25.71 | $25.59 | $25.66 | $25.66 | 47,035 |
| 2024-01-24 | $25.48 | $25.60 | $25.48 | $25.58 | $25.58 | 56,826 |
| 2024-01-23 | $25.50 | $25.54 | $25.48 | $25.53 | $25.53 | 72,585 |
| 2024-01-22 | $25.69 | $25.69 | $25.35 | $25.50 | $25.50 | 491,202 |
| 2024-01-19 | $26.59 | $26.66 | $26.55 | $26.66 | $26.66 | 11,078 |
| 2024-01-18 | $26.58 | $26.59 | $26.45 | $26.59 | $26.59 | 14,565 |
| 2024-01-17 | $26.50 | $26.59 | $26.48 | $26.57 | $26.57 | 16,445 |
| 2024-01-16 | $26.49 | $26.55 | $26.43 | $26.53 | $26.53 | 17,673 |
| 2024-01-12 | $26.42 | $26.50 | $26.39 | $26.39 | $26.39 | 3,614 |
| 2024-01-11 | $26.31 | $26.56 | $26.28 | $26.43 | $26.43 | 13,950 |
| 2024-01-10 | $26.67 | $26.67 | $26.20 | $26.46 | $26.46 | 18,780 |
| 2024-01-09 | $26.63 | $26.71 | $26.57 | $26.63 | $26.63 | 7,859 |
| 2024-01-08 | $26.09 | $26.74 | $26.02 | $26.57 | $26.57 | 36,734 |
| 2024-01-05 | $26.13 | $26.20 | $26.00 | $26.04 | $26.04 | 24,922 |
| 2024-01-04 | $26.02 | $26.15 | $26.01 | $26.10 | $26.10 | 23,648 |
| 2024-01-03 | $25.96 | $26.13 | $25.95 | $26.05 | $26.05 | 46,189 |
| 2024-01-02 | $25.88 | $26.13 | $25.88 | $26.01 | $26.01 | 43,367 |
| 2023-12-29 | $26.39 | $26.48 | $25.88 | $25.88 | $25.88 | 149,400 |
| 2023-12-28 | $26.75 | $26.89 | $26.27 | $26.38 | $26.38 | 36,924 |
| 2023-12-27 | $27.22 | $27.40 | $27.05 | $27.23 | $26.44 | 26,047 |
| 2023-12-26 | $27.30 | $27.40 | $27.20 | $27.22 | $26.43 | 34,190 |
| 2023-12-22 | $27.43 | $27.47 | $27.32 | $27.34 | $26.54 | 13,905 |
| 2023-12-21 | $27.35 | $27.46 | $27.30 | $27.43 | $26.63 | 13,265 |
| 2023-12-20 | $27.32 | $27.33 | $27.23 | $27.31 | $26.51 | 14,693 |
| 2023-12-19 | $27.10 | $27.29 | $27.08 | $27.27 | $26.48 | 23,389 |
| 2023-12-18 | $27.12 | $27.25 | $27.05 | $27.17 | $26.38 | 38,301 |
| 2023-12-15 | $27.12 | $27.13 | $27.02 | $27.12 | $26.33 | 18,083 |
| 2023-12-14 | $27.04 | $27.15 | $27.00 | $27.12 | $26.33 | 44,455 |
| 2023-12-13 | $27.07 | $27.13 | $26.94 | $27.04 | $26.25 | 29,566 |
| 2023-12-12 | $26.96 | $27.08 | $26.90 | $27.07 | $26.28 | 17,309 |
| 2023-12-11 | $26.78 | $26.95 | $26.78 | $26.90 | $26.12 | 7,339 |
| 2023-12-08 | $26.85 | $26.88 | $26.80 | $26.84 | $26.06 | 30,689 |
| 2023-12-07 | $26.90 | $26.95 | $26.84 | $26.85 | $26.07 | 20,690 |
| 2023-12-06 | $26.95 | $27.00 | $26.91 | $26.94 | $26.16 | 21,324 |
| 2023-12-05 | $26.94 | $26.96 | $26.84 | $26.84 | $26.06 | 16,117 |
| 2023-12-04 | $26.85 | $26.96 | $26.76 | $26.93 | $26.15 | 36,386 |
| 2023-12-01 | $26.74 | $26.95 | $26.74 | $26.90 | $26.12 | 49,340 |
| 2023-11-30 | $26.49 | $26.85 | $26.39 | $26.85 | $26.07 | 88,618 |
| 2023-11-29 | $26.38 | $26.48 | $26.33 | $26.48 | $25.71 | 19,480 |
| 2023-11-28 | $26.08 | $26.35 | $26.00 | $26.32 | $25.55 | 45,565 |
| 2023-11-27 | $26.26 | $26.27 | $25.81 | $25.97 | $25.21 | 41,748 |
| 2023-11-24 | $26.24 | $26.27 | $26.21 | $26.21 | $25.45 | 5,828 |
| 2023-11-22 | $26.01 | $26.22 | $26.01 | $26.21 | $25.45 | 13,308 |
| 2023-11-21 | $26.17 | $26.25 | $25.99 | $25.99 | $25.23 | 20,428 |
| 2023-11-20 | $26.21 | $26.39 | $26.16 | $26.22 | $25.46 | 13,330 |
| 2023-11-17 | $26.30 | $26.37 | $26.25 | $26.30 | $25.53 | 9,444 |
| 2023-11-16 | $26.50 | $26.50 | $26.27 | $26.27 | $25.50 | 8,076 |
| 2023-11-15 | $26.36 | $26.43 | $26.36 | $26.40 | $25.63 | 13,056 |
| 2023-11-14 | $26.37 | $26.45 | $26.19 | $26.42 | $25.65 | 19,263 |
| 2023-11-13 | $26.35 | $26.35 | $26.25 | $26.29 | $25.52 | 10,923 |
| 2023-11-10 | $26.30 | $26.35 | $26.12 | $26.33 | $25.56 | 8,693 |
| 2023-11-09 | $26.17 | $26.33 | $26.07 | $26.12 | $25.36 | 8,526 |
| 2023-11-08 | $26.39 | $26.39 | $26.20 | $26.27 | $25.50 | 15,164 |
| 2023-11-07 | $26.25 | $26.49 | $26.25 | $26.34 | $25.57 | 12,058 |
| 2023-11-06 | $26.32 | $26.38 | $26.20 | $26.36 | $25.59 | 24,140 |
| 2023-11-03 | $26.22 | $26.45 | $26.10 | $26.43 | $26.43 | 19,715 |
| 2023-11-02 | $26.23 | $26.35 | $26.10 | $26.23 | $26.23 | 17,958 |
| 2023-11-01 | $26.08 | $26.25 | $25.96 | $26.21 | $26.21 | 25,987 |
| 2023-10-31 | $25.76 | $25.98 | $25.65 | $25.98 | $25.98 | 154,001 |
| 2023-10-30 | $25.80 | $25.84 | $25.74 | $25.80 | $25.80 | 15,920 |
| 2023-10-27 | $25.71 | $25.80 | $25.66 | $25.78 | $25.78 | 18,041 |
| 2023-10-26 | $25.53 | $25.74 | $25.53 | $25.60 | $25.60 | 14,849 |
| 2023-10-25 | $25.80 | $25.86 | $25.57 | $25.63 | $25.63 | 46,467 |
| 2023-10-24 | $25.99 | $25.99 | $25.76 | $25.77 | $25.77 | 20,323 |
| 2023-10-23 | $25.79 | $25.94 | $25.70 | $25.86 | $25.86 | 12,426 |
| 2023-10-20 | $25.79 | $25.87 | $25.65 | $25.82 | $25.82 | 19,577 |
| 2023-10-19 | $25.79 | $25.82 | $25.60 | $25.67 | $25.67 | 23,976 |
| 2023-10-18 | $25.76 | $25.87 | $25.61 | $25.70 | $25.70 | 18,705 |
| 2023-10-17 | $25.75 | $25.87 | $25.60 | $25.76 | $25.76 | 12,220 |
| 2023-10-16 | $25.89 | $25.89 | $25.69 | $25.72 | $25.72 | 23,529 |
| 2023-10-13 | $25.66 | $25.81 | $25.65 | $25.71 | $25.71 | 14,231 |
| 2023-10-12 | $25.63 | $25.74 | $25.60 | $25.68 | $25.68 | 36,905 |
| 2023-10-11 | $25.62 | $25.91 | $25.62 | $25.70 | $25.70 | 36,305 |
| 2023-10-10 | $25.66 | $25.77 | $25.59 | $25.66 | $25.66 | 40,025 |
| 2023-10-09 | $25.64 | $25.91 | $25.50 | $25.64 | $25.64 | 31,122 |
| 2023-10-06 | $25.64 | $26.07 | $25.64 | $25.68 | $25.68 | 26,605 |
| 2023-10-05 | $25.80 | $25.97 | $25.58 | $25.63 | $25.63 | 18,939 |
| 2023-10-04 | $25.52 | $25.92 | $25.52 | $25.82 | $25.82 | 19,203 |
| 2023-10-03 | $25.82 | $25.82 | $25.54 | $25.59 | $25.59 | 47,708 |
| 2023-10-02 | $25.74 | $25.94 | $25.64 | $25.80 | $25.80 | 20,127 |
| 2023-09-29 | $26.05 | $26.24 | $25.71 | $25.71 | $25.71 | 147,194 |
| 2023-09-28 | $25.96 | $26.15 | $25.82 | $26.05 | $26.05 | 46,501 |
| 2023-09-27 | $26.55 | $26.68 | $26.55 | $26.60 | $25.83 | 28,299 |
| 2023-09-26 | $26.50 | $26.71 | $26.36 | $26.55 | $25.78 | 53,849 |
| 2023-09-25 | $26.34 | $26.55 | $26.34 | $26.55 | $25.78 | 18,330 |
| 2023-09-22 | $26.19 | $26.48 | $26.19 | $26.35 | $25.59 | 20,291 |
| 2023-09-21 | $26.33 | $26.34 | $26.18 | $26.20 | $25.44 | 36,440 |
| 2023-09-20 | $26.68 | $26.76 | $26.26 | $26.35 | $25.59 | 68,684 |
| 2023-09-19 | $26.71 | $26.77 | $26.71 | $26.72 | $25.95 | 16,058 |
| 2023-09-18 | $26.76 | $26.76 | $26.66 | $26.75 | $25.97 | 12,003 |
| 2023-09-15 | $26.62 | $26.77 | $26.62 | $26.77 | $25.99 | 24,682 |
| 2023-09-14 | $26.66 | $26.70 | $26.61 | $26.62 | $25.85 | 18,553 |
| 2023-09-13 | $26.55 | $26.70 | $26.55 | $26.70 | $25.93 | 10,141 |
| 2023-09-12 | $26.37 | $26.61 | $26.37 | $26.52 | $25.75 | 22,031 |
| 2023-09-11 | $26.72 | $26.73 | $26.47 | $26.49 | $25.72 | 23,500 |
| 2023-09-08 | $26.52 | $26.68 | $26.52 | $26.67 | $25.90 | 9,302 |
| 2023-09-07 | $26.60 | $26.61 | $26.50 | $26.60 | $25.83 | 11,084 |
| 2023-09-06 | $26.43 | $26.67 | $26.43 | $26.67 | $25.90 | 5,744 |
| 2023-09-05 | $26.64 | $26.64 | $26.40 | $26.56 | $25.79 | 12,724 |
| 2023-09-01 | $26.56 | $26.67 | $26.50 | $26.64 | $25.87 | 16,029 |
| 2023-08-31 | $26.30 | $26.77 | $26.17 | $26.77 | $25.99 | 98,477 |
| 2023-08-30 | $26.25 | $26.30 | $26.25 | $26.30 | $25.54 | 7,796 |
| 2023-08-29 | $26.20 | $26.30 | $26.20 | $26.30 | $25.54 | 7,317 |
| 2023-08-28 | $26.01 | $26.23 | $26.00 | $26.20 | $25.44 | 16,376 |
| 2023-08-25 | $26.05 | $26.14 | $25.96 | $26.00 | $25.25 | 22,407 |
| 2023-08-24 | $25.92 | $26.14 | $25.92 | $25.92 | $25.17 | 20,786 |
| 2023-08-23 | $25.93 | $26.19 | $25.92 | $25.94 | $25.19 | 29,226 |
| 2023-08-22 | $26.00 | $26.29 | $25.92 | $25.95 | $25.20 | 34,255 |
| 2023-08-21 | $26.20 | $26.31 | $25.95 | $25.99 | $25.24 | 34,102 |
| 2023-08-18 | $26.31 | $26.35 | $26.08 | $26.12 | $25.36 | 39,864 |
| 2023-08-17 | $26.10 | $26.30 | $26.09 | $26.16 | $25.40 | 8,272 |
| 2023-08-16 | $26.10 | $26.10 | $26.08 | $26.10 | $25.34 | 10,195 |
| 2023-08-15 | $26.10 | $26.16 | $26.07 | $26.12 | $25.36 | 9,798 |
| 2023-08-14 | $26.25 | $26.33 | $26.07 | $26.07 | $25.31 | 14,408 |
| 2023-08-11 | $26.12 | $26.27 | $26.09 | $26.24 | $25.48 | 9,102 |
| 2023-08-10 | $26.11 | $26.25 | $26.11 | $26.22 | $25.46 | 11,249 |
| 2023-08-09 | $26.22 | $26.25 | $26.06 | $26.12 | $25.36 | 18,426 |
| 2023-08-08 | $26.08 | $26.27 | $26.06 | $26.26 | $25.50 | 12,892 |
| 2023-08-07 | $26.40 | $26.43 | $26.09 | $26.20 | $25.44 | 19,689 |
| 2023-08-04 | $26.31 | $26.42 | $26.30 | $26.34 | $25.58 | 19,087 |
| 2023-08-03 | $26.23 | $26.24 | $26.12 | $26.21 | $25.45 | 25,661 |
| 2023-08-02 | $26.28 | $26.37 | $26.21 | $26.23 | $25.47 | 26,599 |
| 2023-08-01 | $26.21 | $26.38 | $26.14 | $26.30 | $25.54 | 25,262 |
| 2023-07-31 | $25.99 | $26.30 | $25.91 | $26.27 | $25.51 | 146,102 |
| 2023-07-28 | $25.94 | $25.97 | $25.90 | $25.90 | $25.15 | 35,744 |
| 2023-07-27 | $25.88 | $25.97 | $25.88 | $25.95 | $25.20 | 37,335 |
| 2023-07-26 | $25.90 | $25.94 | $25.70 | $25.83 | $25.08 | 38,024 |
| 2023-07-25 | $25.85 | $25.94 | $25.85 | $25.90 | $25.15 | 24,491 |
| 2023-07-24 | $25.86 | $25.95 | $25.85 | $25.95 | $25.19 | 24,976 |
| 2023-07-21 | $25.81 | $25.86 | $25.75 | $25.86 | $25.11 | 12,621 |
| 2023-07-20 | $25.74 | $25.82 | $25.69 | $25.82 | $25.07 | 16,510 |
| 2023-07-19 | $25.80 | $25.80 | $25.72 | $25.75 | $25.00 | 13,082 |
| 2023-07-18 | $25.70 | $25.78 | $25.70 | $25.78 | $25.03 | 11,725 |
| 2023-07-17 | $25.79 | $25.79 | $25.68 | $25.73 | $24.98 | 22,929 |
| 2023-07-14 | $25.63 | $25.70 | $25.61 | $25.68 | $24.94 | 11,034 |
| 2023-07-13 | $25.76 | $25.76 | $25.60 | $25.74 | $24.99 | 13,168 |
| 2023-07-12 | $25.67 | $25.78 | $25.60 | $25.61 | $24.87 | 15,904 |
| 2023-07-11 | $25.65 | $25.70 | $25.60 | $25.66 | $24.92 | 18,847 |
| 2023-07-10 | $25.78 | $25.78 | $25.50 | $25.62 | $24.88 | 25,526 |
| 2023-07-07 | $25.72 | $25.82 | $25.53 | $25.60 | $24.86 | 14,434 |
| 2023-07-06 | $25.75 | $25.75 | $25.51 | $25.59 | $24.85 | 20,640 |
| 2023-07-05 | $25.60 | $25.85 | $25.52 | $25.78 | $25.03 | 38,253 |
| 2023-07-03 | $25.45 | $25.60 | $25.43 | $25.60 | $24.86 | 20,829 |
| 2023-06-30 | $25.70 | $25.75 | $25.29 | $25.30 | $24.57 | 138,254 |
| 2023-06-29 | $25.79 | $25.82 | $25.46 | $25.55 | $24.81 | 32,273 |
| 2023-06-28 | $26.26 | $26.26 | $26.16 | $26.22 | $24.73 | 236,979 |
| 2023-06-27 | $26.21 | $26.30 | $26.15 | $26.26 | $24.76 | 17,687 |
| 2023-06-26 | $26.11 | $26.20 | $26.11 | $26.18 | $24.69 | 12,187 |
| 2023-06-23 | $26.16 | $26.18 | $26.09 | $26.14 | $24.65 | 21,940 |
| 2023-06-22 | $26.12 | $26.26 | $26.11 | $26.13 | $24.64 | 20,706 |
| 2023-06-21 | $26.24 | $26.27 | $26.13 | $26.22 | $24.73 | 10,794 |
| 2023-06-20 | $26.30 | $26.30 | $26.05 | $26.29 | $24.79 | 13,927 |
| 2023-06-16 | $26.30 | $26.40 | $26.18 | $26.18 | $24.69 | 33,854 |
| 2023-06-15 | $26.08 | $26.27 | $26.08 | $26.27 | $24.77 | 24,600 |
| 2023-06-14 | $26.06 | $26.17 | $26.06 | $26.11 | $24.62 | 11,503 |
| 2023-06-13 | $26.09 | $26.17 | $26.05 | $26.12 | $24.63 | 23,934 |
| 2023-06-12 | $26.12 | $26.15 | $26.01 | $26.14 | $24.65 | 15,945 |
| 2023-06-09 | $25.98 | $26.15 | $25.92 | $26.15 | $24.66 | 24,215 |
| 2023-06-08 | $25.80 | $25.92 | $25.80 | $25.92 | $24.44 | 26,317 |
| 2023-06-07 | $25.80 | $25.97 | $25.77 | $25.87 | $24.40 | 29,813 |
| 2023-06-06 | $25.70 | $25.80 | $25.68 | $25.75 | $24.28 | 40,012 |
| 2023-06-05 | $25.79 | $25.79 | $25.64 | $25.69 | $24.23 | 40,400 |
| 2023-06-02 | $25.72 | $25.78 | $25.65 | $25.70 | $24.24 | 24,349 |
| 2023-06-01 | $25.84 | $25.95 | $25.60 | $25.67 | $24.21 | 37,244 |
| 2023-05-31 | $25.40 | $25.97 | $25.34 | $25.97 | $24.49 | 120,224 |
| 2023-05-30 | $25.77 | $25.77 | $25.36 | $25.37 | $23.92 | 41,937 |
| 2023-05-26 | $25.55 | $25.72 | $25.52 | $25.72 | $24.26 | 19,490 |
| 2023-05-25 | $25.42 | $25.69 | $25.42 | $25.68 | $24.22 | 11,310 |
| 2023-05-24 | $25.40 | $25.55 | $25.31 | $25.52 | $24.07 | 25,653 |
| 2023-05-23 | $25.50 | $25.50 | $25.34 | $25.35 | $23.91 | 23,153 |
| 2023-05-22 | $25.48 | $25.50 | $25.42 | $25.50 | $24.05 | 15,694 |
| 2023-05-19 | $25.49 | $25.50 | $25.38 | $25.50 | $24.05 | 18,623 |
| 2023-05-18 | $25.45 | $25.52 | $25.35 | $25.37 | $23.92 | 19,311 |
| 2023-05-17 | $25.44 | $25.51 | $25.35 | $25.47 | $24.02 | 22,495 |
| 2023-05-16 | $25.38 | $25.50 | $25.18 | $25.30 | $23.86 | 53,455 |
| 2023-05-15 | $25.30 | $25.51 | $25.30 | $25.47 | $24.01 | 11,289 |
| 2023-05-12 | $25.44 | $25.50 | $25.33 | $25.39 | $23.94 | 14,306 |
| 2023-05-11 | $25.50 | $25.50 | $25.38 | $25.50 | $24.05 | 10,799 |
| 2023-05-10 | $25.33 | $25.54 | $25.32 | $25.39 | $23.94 | 15,794 |
| 2023-05-09 | $25.45 | $25.46 | $25.35 | $25.39 | $23.94 | 5,508 |
| 2023-05-08 | $25.52 | $25.54 | $25.24 | $25.24 | $23.80 | 23,600 |
| 2023-05-05 | $25.15 | $25.52 | $25.15 | $25.52 | $24.07 | 14,434 |
| 2023-05-04 | $25.38 | $25.49 | $25.10 | $25.12 | $23.69 | 50,906 |
| 2023-05-03 | $25.50 | $25.50 | $25.26 | $25.26 | $23.82 | 14,713 |
| 2023-05-02 | $25.42 | $25.48 | $25.27 | $25.48 | $24.03 | 19,073 |
| 2023-05-01 | $25.55 | $25.55 | $25.40 | $25.53 | $24.08 | 8,099 |
| 2023-04-28 | $25.41 | $25.54 | $25.30 | $25.54 | $24.09 | 52,054 |
| 2023-04-27 | $25.43 | $25.48 | $25.31 | $25.43 | $23.98 | 18,299 |
| 2023-04-26 | $25.30 | $25.44 | $25.30 | $25.38 | $23.93 | 13,790 |
| 2023-04-25 | $25.39 | $25.43 | $25.35 | $25.36 | $23.92 | 9,737 |
| 2023-04-24 | $25.31 | $25.42 | $25.31 | $25.42 | $23.97 | 22,920 |
| 2023-04-21 | $25.42 | $25.42 | $25.27 | $25.30 | $23.86 | 14,666 |
| 2023-04-20 | $25.48 | $25.48 | $25.30 | $25.34 | $23.90 | 41,982 |
| 2023-04-19 | $25.34 | $25.48 | $25.34 | $25.39 | $23.94 | 14,193 |
| 2023-04-18 | $25.34 | $25.47 | $25.27 | $25.33 | $23.89 | 20,106 |
| 2023-04-17 | $25.45 | $25.53 | $25.25 | $25.35 | $23.91 | 32,422 |
| 2023-04-14 | $25.27 | $25.43 | $25.27 | $25.35 | $23.91 | 15,154 |
| 2023-04-13 | $25.40 | $25.40 | $25.29 | $25.38 | $23.93 | 9,402 |
| 2023-04-12 | $25.30 | $25.42 | $25.28 | $25.32 | $23.88 | 18,184 |
| 2023-04-11 | $25.25 | $25.33 | $25.21 | $25.30 | $23.86 | 9,367 |
| 2023-04-10 | $25.30 | $25.30 | $25.24 | $25.30 | $23.86 | 18,871 |
| 2023-04-06 | $25.25 | $25.35 | $25.22 | $25.30 | $23.86 | 25,634 |
| 2023-04-05 | $25.30 | $25.31 | $25.24 | $25.27 | $23.83 | 29,529 |
| 2023-04-04 | $25.38 | $25.38 | $25.22 | $25.30 | $23.86 | 14,953 |
| 2023-04-03 | $25.37 | $25.42 | $25.20 | $25.38 | $23.93 | 45,536 |
| 2023-03-31 | $25.05 | $25.32 | $25.02 | $25.30 | $23.86 | 147,462 |
| 2023-03-30 | $24.99 | $25.19 | $24.87 | $25.12 | $23.69 | 51,291 |
| 2023-03-29 | $25.36 | $25.45 | $25.20 | $25.33 | $23.22 | 70,722 |
| 2023-03-28 | $25.32 | $25.39 | $25.30 | $25.34 | $23.23 | 31,511 |
| 2023-03-27 | $25.31 | $25.44 | $25.31 | $25.32 | $23.21 | 29,066 |
| 2023-03-24 | $25.38 | $25.38 | $25.10 | $25.20 | $23.10 | 28,097 |
| 2023-03-23 | $25.58 | $25.58 | $25.30 | $25.30 | $23.19 | 34,544 |
| 2023-03-22 | $25.40 | $25.50 | $25.26 | $25.45 | $23.33 | 15,489 |
| 2023-03-21 | $25.20 | $25.50 | $25.20 | $25.41 | $23.29 | 25,975 |
| 2023-03-20 | $25.42 | $25.56 | $25.10 | $25.10 | $23.01 | 59,937 |
| 2023-03-17 | $25.35 | $25.46 | $25.28 | $25.46 | $23.34 | 36,517 |
| 2023-03-16 | $25.22 | $25.68 | $25.21 | $25.35 | $23.24 | 39,363 |
| 2023-03-15 | $25.52 | $25.54 | $25.10 | $25.17 | $23.07 | 60,920 |
| 2023-03-14 | $25.62 | $25.70 | $25.39 | $25.45 | $23.33 | 25,151 |
| 2023-03-13 | $25.59 | $25.60 | $25.36 | $25.36 | $23.25 | 39,535 |
| 2023-03-10 | $25.86 | $25.86 | $25.51 | $25.75 | $23.60 | 29,996 |
| 2023-03-09 | $25.95 | $26.00 | $25.79 | $25.86 | $23.71 | 20,367 |
| 2023-03-08 | $25.94 | $25.99 | $25.87 | $25.91 | $23.75 | 9,481 |
| 2023-03-07 | $26.17 | $26.17 | $25.79 | $25.86 | $23.71 | 20,858 |
| 2023-03-06 | $26.18 | $26.18 | $26.02 | $26.10 | $23.93 | 26,205 |
| 2023-03-03 | $25.85 | $26.16 | $25.80 | $26.16 | $26.16 | 33,610 |
| 2023-03-02 | $25.75 | $25.90 | $25.75 | $25.85 | $25.85 | 12,184 |
| 2023-03-01 | $25.86 | $25.90 | $25.70 | $25.80 | $25.80 | 28,396 |
| 2023-02-28 | $25.90 | $25.99 | $25.81 | $25.90 | $25.90 | 76,964 |
| 2023-02-27 | $25.75 | $25.91 | $25.75 | $25.90 | $25.90 | 32,183 |
| 2023-02-24 | $25.70 | $25.74 | $25.59 | $25.71 | $25.71 | 28,505 |
| 2023-02-23 | $25.77 | $25.77 | $25.68 | $25.70 | $25.70 | 19,552 |
| 2023-02-22 | $25.71 | $25.74 | $25.63 | $25.67 | $25.67 | 30,872 |
| 2023-02-21 | $25.76 | $25.81 | $25.64 | $25.65 | $25.65 | 41,482 |
| 2023-02-17 | $25.78 | $25.84 | $25.62 | $25.73 | $25.73 | 51,587 |
| 2023-02-16 | $25.65 | $25.78 | $25.63 | $25.69 | $25.69 | 91,199 |
| 2023-02-15 | $25.48 | $25.75 | $25.48 | $25.68 | $25.68 | 138,388 |
| 2023-02-14 | $25.37 | $25.56 | $25.28 | $25.48 | $25.48 | 136,333 |
| 2023-02-13 | $25.29 | $25.38 | $25.29 | $25.34 | $25.34 | 14,976 |
| 2023-02-10 | $25.18 | $25.30 | $25.14 | $25.27 | $25.27 | 11,739 |
| 2023-02-09 | $25.35 | $25.36 | $25.05 | $25.12 | $25.12 | 34,671 |
| 2023-02-08 | $25.43 | $25.43 | $25.29 | $25.32 | $25.32 | 31,022 |
| 2023-02-07 | $25.40 | $25.47 | $25.31 | $25.32 | $25.32 | 39,466 |
| 2023-02-06 | $25.32 | $25.51 | $25.27 | $25.34 | $25.34 | 126,771 |
| 2023-02-03 | $25.20 | $25.36 | $25.11 | $25.26 | $25.26 | 34,459 |
| 2023-02-02 | $25.39 | $25.40 | $25.09 | $25.30 | $25.30 | 79,907 |
| 2023-02-01 | $25.08 | $25.40 | $25.08 | $25.33 | $25.33 | 27,396 |
| 2023-01-31 | $25.02 | $25.07 | $25.00 | $25.07 | $25.07 | 50,469 |
| 2023-01-30 | $25.06 | $25.08 | $25.00 | $25.07 | $25.07 | 23,445 |
| 2023-01-27 | $25.08 | $25.11 | $25.02 | $25.02 | $25.02 | 23,531 |
| 2023-01-26 | $25.08 | $25.08 | $25.03 | $25.04 | $25.04 | 30,773 |
| 2023-01-25 | $25.05 | $25.12 | $25.02 | $25.05 | $25.05 | 28,971 |
| 2023-01-24 | $25.10 | $25.10 | $25.03 | $25.07 | $25.07 | 18,776 |
| 2023-01-23 | $25.00 | $25.10 | $24.96 | $25.07 | $25.07 | 63,804 |
| 2023-01-20 | $24.97 | $25.00 | $24.96 | $24.96 | $24.96 | 26,535 |
| 2023-01-19 | $24.85 | $24.94 | $24.81 | $24.90 | $24.90 | 20,858 |
| 2023-01-18 | $24.90 | $24.96 | $24.90 | $24.93 | $24.93 | 39,872 |
| 2023-01-17 | $24.92 | $24.93 | $24.81 | $24.90 | $24.90 | 31,279 |
| 2023-01-13 | $24.88 | $24.88 | $24.75 | $24.85 | $24.85 | 14,425 |
| 2023-01-12 | $24.91 | $24.92 | $24.86 | $24.90 | $24.90 | 22,571 |
| 2023-01-11 | $24.92 | $24.94 | $24.72 | $24.94 | $24.94 | 23,922 |
| 2023-01-10 | $24.80 | $24.90 | $24.79 | $24.90 | $24.90 | 16,966 |
| 2023-01-09 | $24.83 | $24.83 | $24.65 | $24.77 | $24.77 | 22,641 |
| 2023-01-06 | $24.79 | $24.90 | $24.61 | $24.74 | $24.74 | 43,052 |
| 2023-01-05 | $24.52 | $24.79 | $24.52 | $24.78 | $24.78 | 18,606 |
| 2023-01-04 | $24.44 | $24.61 | $24.44 | $24.59 | $24.59 | 36,785 |
| 2023-01-03 | $24.38 | $24.50 | $24.35 | $24.44 | $24.44 | 17,373 |
| 2022-12-30 | $24.41 | $24.68 | $24.20 | $24.20 | $24.20 | 74,422 |
| 2022-12-29 | $24.57 | $24.59 | $24.45 | $24.45 | $24.45 | 38,801 |
| 2022-12-28 | $25.00 | $25.05 | $24.85 | $24.92 | $24.24 | 43,336 |
| 2022-12-27 | $24.90 | $25.10 | $24.86 | $25.06 | $24.37 | 28,127 |
| 2022-12-23 | $24.80 | $24.97 | $24.80 | $24.85 | $24.17 | 15,072 |
| 2022-12-22 | $24.85 | $24.90 | $24.74 | $24.76 | $24.08 | 17,134 |
| 2022-12-21 | $24.84 | $25.00 | $24.77 | $24.90 | $24.22 | 53,196 |
| 2022-12-20 | $24.85 | $24.90 | $24.75 | $24.86 | $24.18 | 18,282 |
| 2022-12-19 | $24.86 | $24.97 | $24.81 | $24.85 | $24.17 | 16,779 |
| 2022-12-16 | $24.80 | $24.87 | $24.74 | $24.77 | $24.09 | 35,315 |
| 2022-12-15 | $24.75 | $24.89 | $24.75 | $24.77 | $24.77 | 26,868 |
| 2022-12-14 | $24.72 | $24.98 | $24.72 | $24.85 | $24.85 | 52,889 |
| 2022-12-13 | $24.90 | $25.00 | $24.67 | $24.83 | $24.83 | 61,326 |
| 2022-12-12 | $24.98 | $24.98 | $24.79 | $24.81 | $24.81 | 18,560 |
| 2022-12-09 | $25.00 | $25.07 | $24.85 | $24.94 | $24.94 | 22,374 |
| 2022-12-08 | $25.06 | $25.18 | $25.06 | $25.10 | $25.10 | 27,115 |
| 2022-12-07 | $25.02 | $25.16 | $24.97 | $25.06 | $25.06 | 27,335 |
| 2022-12-06 | $25.08 | $25.08 | $24.92 | $25.02 | $25.02 | 23,191 |
| 2022-12-05 | $25.06 | $25.09 | $24.93 | $24.96 | $24.96 | 25,873 |
| 2022-12-02 | $25.06 | $25.19 | $25.03 | $25.09 | $25.09 | 17,419 |
| 2022-12-01 | $25.04 | $25.20 | $24.99 | $25.12 | $25.12 | 25,379 |
| 2022-11-30 | $25.01 | $25.19 | $24.80 | $25.14 | $25.14 | 80,635 |
| 2022-11-29 | $25.04 | $25.09 | $24.97 | $25.01 | $25.01 | 21,726 |
| 2022-11-28 | $24.93 | $25.15 | $24.73 | $25.05 | $25.05 | 51,086 |
| 2022-11-25 | $24.88 | $25.07 | $24.88 | $25.06 | $25.06 | 8,141 |
| 2022-11-23 | $24.93 | $24.99 | $24.79 | $24.97 | $24.97 | 21,070 |
| 2022-11-22 | $24.65 | $24.95 | $24.54 | $24.90 | $24.90 | 40,596 |
| 2022-11-21 | $24.42 | $24.69 | $24.35 | $24.65 | $24.65 | 20,513 |
| 2022-11-18 | $24.37 | $24.45 | $24.25 | $24.33 | $24.33 | 32,612 |
| 2022-11-17 | $24.60 | $24.78 | $24.30 | $24.39 | $24.39 | 72,230 |
| 2022-11-16 | $25.12 | $25.14 | $24.61 | $24.69 | $24.69 | 69,969 |
| 2022-11-15 | $25.10 | $25.16 | $25.01 | $25.01 | $25.01 | 12,913 |
| 2022-11-14 | $25.15 | $25.16 | $24.96 | $24.99 | $24.99 | 19,369 |
| 2022-11-11 | $25.24 | $25.29 | $25.01 | $25.08 | $25.08 | 50,436 |
| 2022-11-10 | $24.99 | $25.37 | $24.84 | $25.31 | $25.31 | 37,065 |
| 2022-11-09 | $24.83 | $24.94 | $24.70 | $24.85 | $24.85 | 24,538 |
| 2022-11-08 | $24.72 | $24.96 | $24.70 | $24.83 | $24.83 | 32,250 |
| 2022-11-07 | $24.86 | $24.86 | $24.66 | $24.76 | $24.76 | 19,009 |
| 2022-11-04 | $24.70 | $24.88 | $24.66 | $24.86 | $24.86 | 41,721 |
| 2022-11-03 | $24.70 | $24.93 | $24.58 | $24.70 | $24.70 | 35,747 |
| 2022-11-02 | $24.80 | $24.91 | $24.53 | $24.70 | $24.70 | 36,518 |
| 2022-11-01 | $24.98 | $25.00 | $24.81 | $24.84 | $24.84 | 53,991 |
| 2022-10-31 | $24.92 | $24.99 | $24.82 | $24.91 | $24.91 | 96,117 |
| 2022-10-28 | $24.80 | $24.94 | $24.75 | $24.93 | $24.93 | 13,860 |
| 2022-10-27 | $24.95 | $24.95 | $24.85 | $24.88 | $24.88 | 34,572 |
| 2022-10-26 | $24.89 | $25.01 | $24.89 | $24.92 | $24.92 | 32,726 |
| 2022-10-25 | $24.75 | $24.91 | $24.64 | $24.87 | $24.87 | 27,999 |
| 2022-10-24 | $24.50 | $24.66 | $24.43 | $24.60 | $24.60 | 17,198 |
| 2022-10-21 | $24.35 | $24.60 | $24.15 | $24.60 | $24.60 | 26,375 |
| 2022-10-20 | $24.63 | $24.66 | $24.33 | $24.40 | $24.40 | 27,267 |
| 2022-10-19 | $24.62 | $24.65 | $24.44 | $24.57 | $24.57 | 20,917 |
| 2022-10-18 | $24.66 | $24.70 | $24.48 | $24.62 | $24.62 | 21,992 |
| 2022-10-17 | $24.53 | $24.76 | $24.35 | $24.63 | $24.63 | 33,016 |
| 2022-10-14 | $24.21 | $24.50 | $24.14 | $24.27 | $24.27 | 10,860 |
| 2022-10-13 | $23.85 | $24.37 | $23.65 | $24.24 | $24.24 | 32,905 |
| 2022-10-12 | $24.03 | $24.09 | $23.91 | $23.99 | $23.99 | 18,384 |
| 2022-10-11 | $24.24 | $24.24 | $23.93 | $23.98 | $23.98 | 26,466 |
| 2022-10-10 | $24.63 | $24.63 | $24.24 | $24.24 | $24.24 | 13,701 |
| 2022-10-07 | $24.51 | $24.61 | $24.45 | $24.56 | $24.56 | 9,706 |
| 2022-10-06 | $24.58 | $24.73 | $24.51 | $24.59 | $24.59 | 13,692 |
| 2022-10-05 | $24.60 | $24.76 | $24.40 | $24.58 | $24.58 | 20,920 |
| 2022-10-04 | $24.71 | $24.80 | $24.56 | $24.56 | $24.56 | 37,993 |
| 2022-10-03 | $24.55 | $24.72 | $24.54 | $24.71 | $24.71 | 18,850 |
| 2022-09-30 | $24.25 | $24.50 | $24.15 | $24.41 | $24.41 | 162,249 |
| 2022-09-29 | $24.33 | $24.63 | $23.85 | $24.20 | $24.20 | 61,675 |
| 2022-09-28 | $24.91 | $25.00 | $24.65 | $24.84 | $24.24 | 108,278 |
| 2022-09-27 | $24.71 | $24.98 | $24.69 | $24.88 | $24.27 | 66,665 |
| 2022-09-26 | $24.88 | $25.00 | $24.43 | $24.60 | $24.00 | 108,176 |
| 2022-09-23 | $24.85 | $24.94 | $24.70 | $24.83 | $24.23 | 55,516 |
| 2022-09-22 | $25.00 | $25.04 | $24.71 | $24.90 | $24.29 | 93,669 |
| 2022-09-21 | $24.96 | $25.10 | $24.92 | $24.92 | $24.31 | 36,978 |
| 2022-09-20 | $24.97 | $24.98 | $24.89 | $24.90 | $24.29 | 23,875 |
| 2022-09-19 | $24.91 | $25.00 | $24.91 | $24.96 | $24.35 | 16,680 |
| 2022-09-16 | $24.89 | $25.01 | $24.75 | $24.91 | $24.30 | 32,387 |
| 2022-09-15 | $24.95 | $25.22 | $24.85 | $24.85 | $24.24 | 26,397 |
| 2022-09-14 | $24.93 | $25.13 | $24.81 | $24.95 | $24.35 | 30,837 |
| 2022-09-13 | $24.98 | $25.15 | $24.77 | $24.77 | $24.17 | 25,345 |
| 2022-09-12 | $25.12 | $25.30 | $25.07 | $25.15 | $24.54 | 22,252 |
| 2022-09-09 | $24.94 | $25.18 | $24.77 | $25.03 | $24.42 | 25,419 |
| 2022-09-08 | $24.81 | $24.98 | $24.75 | $24.91 | $24.30 | 23,182 |
| 2022-09-07 | $24.63 | $24.90 | $24.63 | $24.81 | $24.21 | 18,496 |
| 2022-09-06 | $24.84 | $24.84 | $24.64 | $24.68 | $24.08 | 13,249 |
| 2022-09-02 | $24.76 | $24.93 | $24.70 | $24.75 | $24.15 | 14,596 |
| 2022-09-01 | $24.80 | $24.85 | $24.56 | $24.70 | $24.10 | 21,334 |
| 2022-08-31 | $24.91 | $24.91 | $24.64 | $24.85 | $24.24 | 69,125 |
| 2022-08-30 | $24.91 | $24.94 | $24.75 | $24.90 | $24.29 | 10,848 |
| 2022-08-29 | $24.94 | $25.01 | $24.83 | $24.88 | $24.27 | 13,132 |
| 2022-08-26 | $24.96 | $24.96 | $24.82 | $24.90 | $24.29 | 11,441 |
| 2022-08-25 | $24.67 | $25.00 | $24.65 | $24.95 | $24.34 | 12,307 |
| 2022-08-24 | $24.72 | $24.92 | $24.55 | $24.67 | $24.07 | 35,465 |
| 2022-08-23 | $24.95 | $24.98 | $24.41 | $24.61 | $24.01 | 60,678 |
| 2022-08-22 | $24.98 | $25.04 | $24.91 | $24.94 | $24.33 | 14,173 |
| 2022-08-19 | $24.98 | $25.04 | $24.94 | $25.04 | $24.43 | 10,317 |
| 2022-08-18 | $24.95 | $25.00 | $24.95 | $25.00 | $24.39 | 9,351 |
| 2022-08-17 | $24.95 | $24.99 | $24.92 | $24.95 | $24.34 | 23,625 |
| 2022-08-16 | $25.01 | $25.06 | $24.96 | $25.00 | $24.39 | 25,028 |
| 2022-08-15 | $24.98 | $25.14 | $24.98 | $25.04 | $24.43 | 22,673 |
| 2022-08-12 | $24.94 | $25.08 | $24.94 | $25.00 | $24.39 | 10,094 |
| 2022-08-11 | $24.97 | $25.05 | $24.90 | $24.94 | $24.34 | 24,503 |
| 2022-08-10 | $24.90 | $24.96 | $24.84 | $24.94 | $24.33 | 13,520 |
| 2022-08-09 | $24.96 | $25.00 | $24.79 | $24.95 | $24.34 | 18,292 |
| 2022-08-08 | $24.97 | $25.05 | $24.84 | $24.95 | $24.34 | 14,928 |
| 2022-08-05 | $25.08 | $25.08 | $24.91 | $24.94 | $24.33 | 13,361 |
| 2022-08-04 | $24.90 | $25.15 | $24.90 | $25.15 | $24.54 | 17,304 |
| 2022-08-03 | $25.10 | $25.10 | $24.86 | $24.90 | $24.29 | 38,405 |
| 2022-08-02 | $24.90 | $25.20 | $24.90 | $25.20 | $24.59 | 45,923 |
| 2022-08-01 | $24.88 | $24.99 | $24.85 | $24.93 | $24.32 | 14,233 |
| 2022-07-29 | $24.91 | $25.08 | $24.89 | $24.98 | $24.37 | 52,632 |
| 2022-07-28 | $24.94 | $24.98 | $24.83 | $24.93 | $24.32 | 14,565 |
| 2022-07-27 | $24.91 | $24.96 | $24.82 | $24.94 | $24.33 | 14,315 |
| 2022-07-26 | $24.85 | $24.97 | $24.80 | $24.96 | $24.35 | 14,325 |
| 2022-07-25 | $24.98 | $25.00 | $24.81 | $24.94 | $24.33 | 22,704 |
| 2022-07-22 | $24.85 | $24.98 | $24.71 | $24.89 | $24.28 | 14,675 |
| 2022-07-21 | $24.60 | $24.93 | $24.55 | $24.91 | $24.30 | 17,065 |
| 2022-07-20 | $24.51 | $24.64 | $24.40 | $24.64 | $24.04 | 12,036 |
| 2022-07-19 | $24.43 | $24.43 | $24.24 | $24.34 | $23.75 | 8,499 |
| 2022-07-18 | $24.03 | $24.37 | $23.97 | $24.37 | $23.78 | 22,313 |
| 2022-07-15 | $23.78 | $23.94 | $23.38 | $23.89 | $23.31 | 20,580 |
| 2022-07-14 | $23.63 | $23.63 | $23.33 | $23.49 | $22.92 | 11,463 |
| 2022-07-13 | $23.75 | $23.89 | $23.68 | $23.75 | $23.17 | 11,775 |
| 2022-07-12 | $23.53 | $23.83 | $23.53 | $23.75 | $23.17 | 24,281 |
| 2022-07-11 | $23.56 | $23.60 | $23.49 | $23.60 | $23.03 | 5,794 |
| 2022-07-08 | $23.68 | $23.68 | $23.50 | $23.62 | $23.05 | 15,144 |
| 2022-07-07 | $23.64 | $23.81 | $23.40 | $23.68 | $23.10 | 45,694 |
| 2022-07-06 | $24.00 | $24.00 | $23.62 | $23.64 | $23.06 | 7,878 |
| 2022-07-05 | $23.94 | $24.09 | $23.80 | $23.82 | $23.24 | 9,044 |
| 2022-07-01 | $24.01 | $24.19 | $23.81 | $23.99 | $23.41 | 17,571 |
| 2022-06-30 | $24.13 | $24.15 | $23.95 | $23.95 | $23.37 | 44,045 |
| 2022-06-29 | $24.60 | $24.80 | $24.50 | $24.62 | $24.02 | 20,999 |
| 2022-06-28 | $24.58 | $24.65 | $24.33 | $24.61 | $24.01 | 13,390 |
| 2022-06-27 | $24.55 | $24.76 | $24.49 | $24.58 | $23.98 | 16,360 |
| 2022-06-24 | $24.30 | $24.55 | $24.30 | $24.49 | $23.89 | 15,292 |
| 2022-06-23 | $24.39 | $24.58 | $24.33 | $24.33 | $23.74 | 12,053 |
| 2022-06-22 | $24.47 | $24.63 | $24.45 | $24.48 | $23.88 | 48,596 |
| 2022-06-21 | $24.47 | $24.64 | $24.45 | $24.50 | $23.90 | 31,108 |
| 2022-06-17 | $24.42 | $24.64 | $24.38 | $24.55 | $23.95 | 191,327 |
| 2022-06-16 | $24.48 | $24.57 | $24.12 | $24.35 | $23.76 | 47,212 |
| 2022-06-15 | $24.53 | $24.75 | $24.47 | $24.55 | $23.95 | 27,632 |
| 2022-06-14 | $24.40 | $24.60 | $24.38 | $24.44 | $23.84 | 30,404 |
| 2022-06-13 | $24.50 | $24.55 | $24.11 | $24.51 | $23.91 | 30,408 |
| 2022-06-10 | $24.85 | $24.85 | $24.58 | $24.70 | $24.10 | 29,393 |
| 2022-06-09 | $25.07 | $25.07 | $24.90 | $24.93 | $24.32 | 17,398 |
| 2022-06-08 | $25.06 | $25.09 | $25.00 | $25.05 | $24.44 | 6,104 |
| 2022-06-07 | $25.09 | $25.11 | $24.87 | $25.05 | $24.44 | 18,455 |
| 2022-06-06 | $24.93 | $25.12 | $24.91 | $25.03 | $24.42 | 19,495 |
| 2022-06-03 | $25.00 | $25.07 | $24.90 | $25.01 | $24.40 | 15,248 |
| 2022-06-02 | $24.96 | $25.10 | $24.90 | $25.02 | $24.41 | 23,162 |
| 2022-06-01 | $25.10 | $25.14 | $24.96 | $25.01 | $24.40 | 27,401 |
| 2022-05-31 | $24.95 | $25.20 | $24.67 | $25.14 | $24.53 | 73,159 |
| 2022-05-27 | $24.58 | $24.99 | $24.58 | $24.76 | $24.16 | 26,909 |
| 2022-05-26 | $24.32 | $24.71 | $24.31 | $24.70 | $24.10 | 21,642 |
| 2022-05-25 | $23.99 | $24.28 | $23.99 | $24.13 | $23.54 | 15,274 |
| 2022-05-24 | $23.95 | $24.12 | $23.94 | $23.94 | $23.36 | 7,779 |
| 2022-05-23 | $24.03 | $24.26 | $24.03 | $24.06 | $23.47 | 8,083 |
| 2022-05-20 | $24.22 | $24.48 | $24.01 | $24.15 | $24.15 | 11,373 |
| 2022-05-19 | $23.97 | $24.37 | $23.88 | $24.37 | $24.37 | 5,946 |
| 2022-05-18 | $23.81 | $24.08 | $23.81 | $23.88 | $23.88 | 10,516 |
| 2022-05-17 | $24.00 | $24.30 | $23.81 | $23.81 | $23.81 | 16,547 |
| 2022-05-16 | $23.67 | $23.95 | $23.67 | $23.76 | $23.76 | 13,502 |
| 2022-05-13 | $23.62 | $23.95 | $23.55 | $23.67 | $23.67 | 42,240 |
| 2022-05-12 | $24.09 | $24.09 | $23.36 | $23.46 | $23.46 | 47,186 |
| 2022-05-11 | $24.43 | $24.64 | $24.17 | $24.20 | $24.20 | 25,117 |
| 2022-05-10 | $24.43 | $24.73 | $24.27 | $24.35 | $24.35 | 47,848 |
| 2022-05-09 | $24.80 | $24.84 | $24.26 | $24.31 | $24.31 | 31,786 |
| 2022-05-06 | $25.00 | $25.00 | $24.68 | $24.88 | $24.88 | 38,050 |
| 2022-05-05 | $25.10 | $25.10 | $25.01 | $25.01 | $25.01 | 18,187 |
| 2022-05-04 | $25.13 | $25.20 | $25.06 | $25.08 | $25.08 | 12,485 |
| 2022-05-03 | $25.10 | $25.26 | $25.02 | $25.26 | $25.26 | 17,785 |
| 2022-05-02 | $25.21 | $25.26 | $25.13 | $25.17 | $25.17 | 18,801 |
| 2022-04-29 | $25.11 | $25.32 | $25.07 | $25.29 | $25.29 | 58,341 |
| 2022-04-28 | $25.13 | $25.35 | $24.95 | $25.22 | $25.22 | 29,317 |
| 2022-04-27 | $25.19 | $25.19 | $25.02 | $25.05 | $25.05 | 12,202 |
| 2022-04-26 | $25.07 | $25.21 | $25.06 | $25.20 | $25.20 | 10,325 |
| 2022-04-25 | $25.09 | $25.12 | $25.07 | $25.10 | $25.10 | 11,573 |
| 2022-04-22 | $25.10 | $25.21 | $25.08 | $25.18 | $25.18 | 15,392 |
| 2022-04-21 | $25.09 | $25.20 | $25.00 | $25.15 | $25.15 | 22,890 |
| 2022-04-20 | $24.86 | $25.14 | $24.86 | $25.10 | $25.10 | 24,352 |
| 2022-04-19 | $24.65 | $24.90 | $24.65 | $24.87 | $24.87 | 14,815 |
| 2022-04-18 | $24.77 | $24.90 | $24.64 | $24.75 | $24.75 | 21,723 |
| 2022-04-14 | $24.50 | $24.80 | $24.47 | $24.64 | $24.64 | 22,846 |
| 2022-04-13 | $24.83 | $24.83 | $24.42 | $24.42 | $24.42 | 17,421 |
| 2022-04-12 | $24.58 | $24.79 | $24.58 | $24.79 | $24.79 | 15,257 |
| 2022-04-11 | $24.53 | $24.76 | $24.53 | $24.55 | $24.55 | 9,390 |
| 2022-04-08 | $24.73 | $24.80 | $24.62 | $24.76 | $24.76 | 22,729 |
| 2022-04-07 | $24.75 | $24.85 | $24.55 | $24.75 | $24.75 | 17,659 |
| 2022-04-06 | $24.72 | $24.84 | $24.62 | $24.64 | $24.64 | 10,258 |
| 2022-04-05 | $24.88 | $24.94 | $24.73 | $24.76 | $24.76 | 20,721 |
| 2022-04-04 | $24.85 | $25.01 | $24.85 | $24.89 | $24.89 | 20,396 |
| 2022-04-01 | $25.07 | $25.07 | $24.82 | $24.88 | $24.88 | 18,835 |
| 2022-03-31 | $25.07 | $25.22 | $25.01 | $25.01 | $25.01 | 30,112 |
| 2022-03-30 | $25.25 | $25.30 | $25.23 | $25.23 | $24.81 | 10,976 |
| 2022-03-29 | $24.97 | $25.28 | $24.97 | $25.21 | $24.79 | 15,859 |
| 2022-03-28 | $25.00 | $25.13 | $24.95 | $25.00 | $24.59 | 12,663 |
| 2022-03-25 | $25.11 | $25.12 | $24.93 | $25.00 | $24.59 | 14,841 |
| 2022-03-24 | $25.08 | $25.12 | $25.05 | $25.05 | $24.64 | 7,950 |
| 2022-03-23 | $25.18 | $25.18 | $25.02 | $25.12 | $24.70 | 10,651 |
| 2022-03-22 | $25.05 | $25.20 | $25.02 | $25.05 | $24.64 | 19,872 |
| 2022-03-21 | $25.12 | $25.19 | $24.94 | $25.11 | $24.69 | 20,914 |
| 2022-03-18 | $24.95 | $25.20 | $24.87 | $25.05 | $24.64 | 31,591 |
| 2022-03-17 | $24.61 | $25.09 | $24.61 | $25.00 | $24.59 | 26,309 |
| 2022-03-16 | $24.31 | $24.65 | $24.20 | $24.47 | $24.06 | 34,213 |
| 2022-03-15 | $24.26 | $24.33 | $24.09 | $24.12 | $23.72 | 18,349 |
| 2022-03-14 | $24.38 | $24.41 | $24.01 | $24.01 | $23.61 | 33,328 |
| 2022-03-11 | $24.59 | $24.68 | $24.30 | $24.30 | $23.90 | 10,010 |
| 2022-03-10 | $24.89 | $24.92 | $24.58 | $24.58 | $24.17 | 29,090 |
| 2022-03-09 | $24.65 | $24.89 | $24.65 | $24.89 | $24.48 | 32,393 |
| 2022-03-08 | $24.49 | $24.78 | $24.40 | $24.70 | $24.29 | 25,331 |
| 2022-03-07 | $24.77 | $24.77 | $24.41 | $24.44 | $24.03 | 21,743 |
| 2022-03-04 | $24.77 | $24.90 | $24.67 | $24.70 | $24.29 | 22,653 |
| 2022-03-03 | $24.92 | $24.92 | $24.70 | $24.75 | $24.34 | 34,866 |
| 2022-03-02 | $24.91 | $24.98 | $24.84 | $24.90 | $24.49 | 27,088 |
| 2022-03-01 | $25.01 | $25.19 | $24.88 | $24.91 | $24.50 | 32,525 |
| 2022-02-28 | $24.97 | $25.13 | $24.87 | $24.92 | $24.51 | 32,512 |
| 2022-02-25 | $24.80 | $25.04 | $24.80 | $24.99 | $24.58 | 31,935 |
| 2022-02-24 | $24.90 | $24.90 | $24.56 | $24.84 | $24.43 | 41,245 |
| 2022-02-23 | $24.90 | $25.04 | $24.90 | $24.98 | $24.57 | 12,531 |
| 2022-02-22 | $24.93 | $25.00 | $24.85 | $25.00 | $24.59 | 13,753 |
| 2022-02-18 | $24.92 | $25.11 | $24.88 | $25.05 | $24.64 | 14,981 |
| 2022-02-17 | $25.18 | $25.20 | $24.85 | $24.93 | $24.52 | 33,740 |
| 2022-02-16 | $25.06 | $25.15 | $25.00 | $25.15 | $24.73 | 16,527 |
| 2022-02-15 | $25.16 | $25.18 | $24.99 | $25.14 | $24.72 | 36,392 |
| 2022-02-14 | $25.15 | $25.23 | $25.14 | $25.20 | $24.78 | 281,316 |
| 2022-02-11 | $25.23 | $25.27 | $25.16 | $25.18 | $24.76 | 16,753 |
| 2022-02-10 | $25.29 | $25.30 | $25.08 | $25.30 | $24.88 | 21,075 |
| 2022-02-09 | $25.20 | $25.25 | $25.10 | $25.22 | $24.80 | 8,023 |
| 2022-02-08 | $25.10 | $25.20 | $25.04 | $25.20 | $24.78 | 24,499 |
| 2022-02-07 | $25.10 | $25.16 | $25.06 | $25.16 | $24.74 | 17,457 |
| 2022-02-04 | $25.10 | $25.30 | $24.92 | $25.16 | $24.74 | 36,786 |
| 2022-02-03 | $25.01 | $25.15 | $24.76 | $25.10 | $24.68 | 33,183 |
| 2022-02-02 | $25.21 | $25.22 | $25.01 | $25.15 | $24.73 | 21,222 |
| 2022-02-01 | $25.10 | $25.30 | $25.10 | $25.20 | $24.78 | 19,636 |
| 2022-01-31 | $25.04 | $25.25 | $25.00 | $25.21 | $24.79 | 37,746 |
| 2022-01-28 | $24.99 | $25.18 | $24.91 | $25.02 | $24.61 | 29,140 |
| 2022-01-27 | $25.04 | $25.10 | $24.90 | $24.97 | $24.56 | 90,386 |
| 2022-01-26 | $25.16 | $25.21 | $25.00 | $25.00 | $24.59 | 32,522 |
| 2022-01-25 | $25.18 | $25.18 | $25.05 | $25.09 | $24.67 | 23,561 |
| 2022-01-24 | $25.20 | $25.20 | $24.90 | $25.18 | $24.76 | 87,542 |
| 2022-01-21 | $25.26 | $25.26 | $25.13 | $25.20 | $24.78 | 17,622 |
| 2022-01-20 | $25.33 | $25.44 | $25.26 | $25.26 | $24.84 | 18,688 |
| 2022-01-19 | $25.39 | $25.40 | $25.30 | $25.32 | $24.90 | 13,756 |
| 2022-01-18 | $25.41 | $25.44 | $25.30 | $25.32 | $24.90 | 23,025 |
| 2022-01-14 | $25.39 | $25.51 | $25.33 | $25.45 | $25.03 | 21,345 |
| 2022-01-13 | $25.35 | $25.43 | $25.27 | $25.39 | $24.97 | 16,316 |
| 2022-01-12 | $25.25 | $25.46 | $25.23 | $25.25 | $24.83 | 34,974 |
| 2022-01-11 | $25.22 | $25.36 | $25.16 | $25.30 | $24.88 | 25,589 |
| 2022-01-10 | $25.15 | $25.31 | $25.10 | $25.22 | $24.80 | 11,353 |
| 2022-01-07 | $25.33 | $25.33 | $25.10 | $25.27 | $24.85 | 14,619 |
| 2022-01-06 | $25.05 | $25.38 | $25.03 | $25.35 | $24.93 | 44,614 |
| 2022-01-05 | $25.05 | $25.23 | $25.03 | $25.09 | $24.67 | 19,820 |
| 2022-01-04 | $25.06 | $25.12 | $24.98 | $25.11 | $24.69 | 25,632 |
| 2022-01-03 | $25.16 | $25.16 | $25.10 | $25.11 | $24.69 | 22,168 |
| 2021-12-31 | $25.17 | $25.25 | $25.17 | $25.22 | $24.80 | 26,334 |
| 2021-12-30 | $25.15 | $25.21 | $25.13 | $25.17 | $24.75 | 17,156 |
| 2021-12-29 | $25.43 | $25.57 | $25.42 | $25.51 | $24.66 | 36,189 |
| 2021-12-28 | $25.34 | $25.47 | $25.33 | $25.42 | $24.57 | 23,379 |
| 2021-12-27 | $25.37 | $25.41 | $25.35 | $25.39 | $24.54 | 23,401 |
| 2021-12-23 | $25.36 | $25.39 | $25.22 | $25.37 | $24.52 | 14,690 |
| 2021-12-22 | $25.23 | $25.37 | $25.23 | $25.35 | $24.50 | 24,344 |
| 2021-12-21 | $25.01 | $25.24 | $25.01 | $25.20 | $24.36 | 18,603 |
| 2021-12-20 | $25.13 | $25.14 | $25.05 | $25.07 | $24.23 | 14,808 |
| 2021-12-17 | $25.11 | $25.19 | $25.03 | $25.05 | $24.21 | 12,178 |
| 2021-12-16 | $25.00 | $25.19 | $25.00 | $25.11 | $24.27 | 17,631 |
| 2021-12-15 | $24.94 | $25.00 | $24.94 | $25.00 | $24.17 | 16,988 |
| 2021-12-14 | $24.98 | $25.00 | $24.88 | $24.94 | $24.11 | 32,967 |
| 2021-12-13 | $24.99 | $25.04 | $24.83 | $24.97 | $24.14 | 34,962 |
| 2021-12-10 | $25.01 | $25.09 | $24.95 | $24.99 | $24.16 | 24,795 |
| 2021-12-09 | $25.16 | $25.19 | $24.91 | $24.91 | $24.08 | 22,125 |
| 2021-12-08 | $25.14 | $25.14 | $25.00 | $25.09 | $24.25 | 14,224 |
| 2021-12-07 | $25.05 | $25.24 | $25.05 | $25.14 | $24.30 | 15,941 |
| 2021-12-06 | $24.75 | $25.12 | $24.75 | $25.05 | $24.21 | 42,583 |
| 2021-12-03 | $25.14 | $25.24 | $24.71 | $24.71 | $23.89 | 51,291 |
| 2021-12-02 | $24.97 | $25.05 | $24.96 | $25.01 | $24.18 | 40,801 |
| 2021-12-01 | $25.04 | $25.04 | $24.96 | $24.97 | $24.14 | 20,924 |
| 2021-11-30 | $25.21 | $25.21 | $24.88 | $24.89 | $24.06 | 27,310 |
| 2021-11-29 | $25.00 | $25.20 | $25.00 | $25.20 | $24.36 | 11,072 |
| 2021-11-26 | $24.97 | $25.00 | $24.90 | $24.97 | $24.14 | 15,747 |
| 2021-11-24 | $25.14 | $25.14 | $25.03 | $25.04 | $24.20 | 12,158 |
| 2021-11-23 | $25.04 | $25.05 | $25.02 | $25.03 | $24.20 | 13,057 |
| 2021-11-22 | $25.07 | $25.16 | $25.01 | $25.04 | $24.20 | 8,506 |
| 2021-11-19 | $25.16 | $25.16 | $25.01 | $25.07 | $24.23 | 14,679 |
| 2021-11-18 | $25.21 | $25.21 | $25.04 | $25.06 | $24.22 | 27,898 |
| 2021-11-17 | $25.21 | $25.25 | $25.05 | $25.21 | $24.37 | 21,120 |
| 2021-11-16 | $25.26 | $25.26 | $25.15 | $25.21 | $24.37 | 27,581 |
| 2021-11-15 | $25.21 | $25.24 | $25.15 | $25.19 | $24.35 | 13,696 |
| 2021-11-12 | $25.20 | $25.32 | $25.20 | $25.26 | $24.42 | 5,740 |
| 2021-11-11 | $25.22 | $25.24 | $25.20 | $25.21 | $24.37 | 10,235 |
| 2021-11-10 | $25.31 | $25.32 | $25.15 | $25.22 | $24.38 | 12,089 |
| 2021-11-09 | $25.40 | $25.40 | $25.33 | $25.40 | $24.55 | 3,715 |
| 2021-11-08 | $25.40 | $25.43 | $25.35 | $25.36 | $24.51 | 15,139 |
| 2021-11-05 | $25.31 | $25.40 | $25.30 | $25.40 | $24.55 | 13,791 |
| 2021-11-04 | $25.24 | $25.36 | $25.24 | $25.36 | $24.51 | 17,843 |
| 2021-11-03 | $25.24 | $25.32 | $25.23 | $25.32 | $24.47 | 10,325 |
| 2021-11-02 | $25.35 | $25.35 | $25.22 | $25.23 | $24.39 | 18,884 |
| 2021-11-01 | $25.16 | $25.34 | $25.15 | $25.33 | $24.48 | 14,262 |
| 2021-10-29 | $24.96 | $25.23 | $24.96 | $25.23 | $24.39 | 36,518 |
| 2021-10-28 | $25.01 | $25.07 | $25.00 | $25.01 | $24.18 | 7,453 |
| 2021-10-27 | $25.05 | $25.09 | $25.02 | $25.02 | $24.18 | 17,697 |
| 2021-10-26 | $25.10 | $25.10 | $25.00 | $25.05 | $24.21 | 12,329 |
| 2021-10-25 | $25.08 | $25.10 | $25.02 | $25.06 | $24.22 | 15,808 |
| 2021-10-22 | $25.11 | $25.12 | $25.01 | $25.04 | $24.20 | 8,888 |
| 2021-10-21 | $25.15 | $25.16 | $25.05 | $25.15 | $24.31 | 23,642 |
| 2021-10-20 | $25.10 | $25.19 | $25.10 | $25.14 | $24.30 | 17,030 |
| 2021-10-19 | $25.14 | $25.15 | $25.06 | $25.09 | $24.25 | 9,852 |
| 2021-10-18 | $25.01 | $25.14 | $25.01 | $25.14 | $24.30 | 29,751 |
| 2021-10-15 | $25.05 | $25.07 | $24.98 | $25.01 | $24.18 | 91,351 |
| 2021-10-14 | $25.07 | $25.10 | $24.95 | $25.05 | $24.21 | 40,633 |
| 2021-10-13 | $25.01 | $25.17 | $25.01 | $25.13 | $24.29 | 83,685 |
| 2021-10-12 | $24.95 | $25.08 | $24.95 | $25.07 | $24.23 | 9,419 |
| 2021-10-11 | $25.02 | $25.07 | $24.90 | $24.98 | $24.15 | 30,170 |
| 2021-10-08 | $25.03 | $25.08 | $24.97 | $25.08 | $24.24 | 28,117 |
| 2021-10-07 | $25.06 | $25.08 | $25.00 | $25.06 | $24.22 | 12,630 |
| 2021-10-06 | $25.05 | $25.09 | $24.97 | $25.08 | $24.24 | 17,320 |
| 2021-10-05 | $24.98 | $25.05 | $24.97 | $25.01 | $24.18 | 30,239 |
| 2021-10-04 | $24.97 | $25.03 | $24.93 | $24.99 | $24.16 | 30,731 |
| 2021-10-01 | $24.97 | $25.10 | $24.97 | $25.10 | $24.26 | 29,018 |
| 2021-09-30 | $25.07 | $25.10 | $24.90 | $24.90 | $24.07 | 136,836 |
| 2021-09-29 | $25.24 | $25.39 | $25.24 | $25.36 | $24.09 | 27,466 |
| 2021-09-28 | $25.33 | $25.40 | $25.15 | $25.21 | $23.95 | 51,745 |
| 2021-09-27 | $25.38 | $25.38 | $25.25 | $25.35 | $24.08 | 32,243 |
| 2021-09-24 | $25.35 | $25.46 | $25.29 | $25.32 | $24.05 | 9,696 |
| 2021-09-23 | $25.44 | $25.50 | $25.33 | $25.44 | $24.17 | 23,457 |
| 2021-09-22 | $25.27 | $25.45 | $25.27 | $25.44 | $24.17 | 16,894 |
| 2021-09-21 | $25.26 | $25.27 | $25.20 | $25.27 | $24.00 | 15,223 |
| 2021-09-20 | $25.23 | $25.34 | $25.20 | $25.26 | $23.99 | 13,071 |
| 2021-09-17 | $25.25 | $25.30 | $25.23 | $25.29 | $24.02 | 12,601 |
| 2021-09-16 | $25.28 | $25.30 | $25.21 | $25.30 | $24.03 | 8,637 |
| 2021-09-15 | $25.24 | $25.28 | $25.23 | $25.27 | $24.00 | 10,180 |
| 2021-09-14 | $25.22 | $25.27 | $25.20 | $25.25 | $23.99 | 30,149 |
| 2021-09-13 | $25.21 | $25.27 | $25.21 | $25.25 | $23.99 | 8,273 |
| 2021-09-10 | $25.31 | $25.34 | $25.23 | $25.26 | $23.99 | 17,272 |
| 2021-09-09 | $25.25 | $25.33 | $25.25 | $25.33 | $24.06 | 14,651 |
| 2021-09-08 | $25.21 | $25.28 | $25.15 | $25.27 | $24.00 | 14,823 |
| 2021-09-07 | $25.22 | $25.29 | $25.20 | $25.24 | $23.98 | 9,881 |
| 2021-09-03 | $25.25 | $25.32 | $25.21 | $25.21 | $23.95 | 9,965 |
| 2021-09-02 | $25.23 | $25.30 | $25.18 | $25.25 | $23.99 | 27,144 |
| 2021-09-01 | $25.31 | $25.35 | $25.17 | $25.25 | $23.99 | 18,330 |
| 2021-08-31 | $25.34 | $25.36 | $25.16 | $25.21 | $23.95 | 51,013 |
| 2021-08-30 | $25.30 | $25.36 | $25.26 | $25.28 | $24.01 | 14,262 |
| 2021-08-27 | $25.20 | $25.35 | $25.20 | $25.30 | $24.03 | 11,750 |
| 2021-08-26 | $25.16 | $25.27 | $25.14 | $25.14 | $23.88 | 5,983 |
| 2021-08-25 | $25.12 | $25.32 | $25.12 | $25.20 | $23.94 | 21,602 |
| 2021-08-24 | $25.15 | $25.15 | $25.05 | $25.14 | $23.88 | 16,397 |
| 2021-08-23 | $25.15 | $25.27 | $25.05 | $25.10 | $23.84 | 14,919 |
| 2021-08-20 | $25.03 | $25.19 | $25.03 | $25.15 | $23.89 | 11,584 |
| 2021-08-19 | $25.14 | $25.15 | $25.01 | $25.05 | $23.80 | 19,571 |
| 2021-08-18 | $25.17 | $25.20 | $25.15 | $25.17 | $23.91 | 16,178 |
| 2021-08-17 | $25.34 | $25.34 | $25.15 | $25.20 | $23.94 | 15,273 |
| 2021-08-16 | $25.24 | $25.38 | $25.12 | $25.37 | $24.10 | 20,197 |
| 2021-08-13 | $25.16 | $25.27 | $25.16 | $25.17 | $23.91 | 32,745 |
| 2021-08-12 | $25.09 | $25.21 | $25.09 | $25.17 | $23.91 | 22,375 |
| 2021-08-11 | $25.20 | $25.29 | $25.05 | $25.12 | $23.86 | 39,065 |
| 2021-08-10 | $25.22 | $25.35 | $24.99 | $25.30 | $24.03 | 34,525 |
| 2021-08-09 | $25.19 | $25.36 | $25.01 | $25.29 | $24.02 | 46,951 |
| 2021-08-06 | $25.36 | $25.36 | $25.26 | $25.28 | $24.01 | 29,013 |
| 2021-08-05 | $25.30 | $25.39 | $25.29 | $25.36 | $24.09 | 21,515 |
| 2021-08-04 | $25.32 | $25.36 | $25.24 | $25.34 | $24.07 | 11,222 |
| 2021-08-03 | $25.29 | $25.35 | $25.17 | $25.32 | $24.05 | 24,757 |
| 2021-08-02 | $25.38 | $25.40 | $25.22 | $25.40 | $24.13 | 30,912 |
| 2021-07-30 | $25.35 | $25.35 | $25.22 | $25.27 | $24.00 | 48,213 |
| 2021-07-29 | $25.28 | $25.43 | $25.18 | $25.39 | $24.12 | 17,117 |
| 2021-07-28 | $25.35 | $25.35 | $25.11 | $25.31 | $24.04 | 14,809 |
| 2021-07-27 | $25.36 | $25.37 | $25.25 | $25.37 | $24.10 | 11,782 |
| 2021-07-26 | $25.42 | $25.46 | $25.38 | $25.38 | $24.11 | 6,054 |
| 2021-07-23 | $25.48 | $25.50 | $25.30 | $25.45 | $24.18 | 10,365 |
| 2021-07-22 | $25.35 | $25.40 | $25.27 | $25.35 | $24.08 | 19,447 |
| 2021-07-21 | $25.29 | $25.45 | $25.29 | $25.34 | $24.07 | 26,909 |
| 2021-07-20 | $25.43 | $25.47 | $25.25 | $25.39 | $24.12 | 37,822 |
| 2021-07-19 | $25.45 | $25.45 | $25.13 | $25.26 | $23.99 | 25,624 |
| 2021-07-16 | $25.42 | $25.50 | $25.42 | $25.50 | $24.22 | 5,590 |
| 2021-07-15 | $25.59 | $25.59 | $25.42 | $25.52 | $24.24 | 14,339 |
| 2021-07-14 | $25.35 | $25.60 | $25.35 | $25.52 | $24.24 | 26,288 |
| 2021-07-13 | $25.40 | $25.41 | $25.28 | $25.39 | $24.12 | 12,108 |
| 2021-07-12 | $25.40 | $25.40 | $25.34 | $25.40 | $24.13 | 10,583 |
| 2021-07-09 | $25.38 | $25.40 | $25.33 | $25.40 | $24.13 | 20,066 |
| 2021-07-08 | $25.32 | $25.44 | $25.31 | $25.39 | $24.12 | 29,574 |
| 2021-07-07 | $25.46 | $25.50 | $25.38 | $25.43 | $24.16 | 21,592 |
| 2021-07-06 | $25.57 | $25.59 | $25.43 | $25.43 | $24.16 | 19,016 |
| 2021-07-02 | $25.45 | $25.66 | $25.40 | $25.65 | $24.37 | 25,567 |
| 2021-07-01 | $25.56 | $25.60 | $25.43 | $25.47 | $24.19 | 21,207 |
| 2021-06-30 | $25.30 | $25.66 | $25.15 | $25.62 | $24.34 | 96,181 |
| 2021-06-29 | $25.40 | $25.51 | $25.40 | $25.49 | $23.81 | 21,520 |
| 2021-06-28 | $25.56 | $25.56 | $25.45 | $25.49 | $23.81 | 20,338 |
| 2021-06-25 | $25.50 | $25.55 | $25.38 | $25.52 | $23.84 | 12,356 |
| 2021-06-24 | $25.50 | $25.55 | $25.41 | $25.47 | $23.79 | 33,053 |
| 2021-06-23 | $25.60 | $25.60 | $25.49 | $25.55 | $23.86 | 18,384 |
| 2021-06-22 | $25.40 | $25.57 | $25.40 | $25.52 | $23.84 | 32,856 |
| 2021-06-21 | $25.29 | $25.55 | $25.28 | $25.47 | $23.79 | 14,289 |
| 2021-06-18 | $25.34 | $25.47 | $25.31 | $25.37 | $23.70 | 16,186 |
| 2021-06-17 | $25.32 | $25.54 | $25.32 | $25.46 | $23.78 | 23,166 |
| 2021-06-16 | $25.32 | $25.43 | $25.28 | $25.43 | $23.75 | 25,849 |
| 2021-06-15 | $25.38 | $25.40 | $25.31 | $25.31 | $23.64 | 11,212 |
| 2021-06-14 | $25.29 | $25.39 | $25.25 | $25.39 | $23.71 | 27,665 |
| 2021-06-11 | $25.41 | $25.44 | $25.31 | $25.31 | $23.64 | 14,921 |
| 2021-06-10 | $25.31 | $25.44 | $25.30 | $25.34 | $23.67 | 31,163 |
| 2021-06-09 | $25.34 | $25.45 | $25.34 | $25.34 | $23.67 | 15,682 |
| 2021-06-08 | $25.36 | $25.41 | $25.32 | $25.36 | $23.69 | 5,623 |
| 2021-06-07 | $25.12 | $25.39 | $25.12 | $25.37 | $23.70 | 17,110 |
| 2021-06-04 | $25.27 | $25.30 | $25.12 | $25.23 | $23.56 | 11,927 |
| 2021-06-03 | $25.30 | $25.35 | $25.25 | $25.27 | $23.60 | 21,911 |
| 2021-06-02 | $25.01 | $25.38 | $25.01 | $25.34 | $23.67 | 85,434 |
| 2021-06-01 | $25.01 | $25.08 | $24.98 | $25.07 | $23.41 | 51,035 |
| 2021-05-28 | $24.97 | $25.10 | $24.90 | $24.99 | $23.34 | 54,860 |
| 2021-05-27 | $25.05 | $25.05 | $24.90 | $24.94 | $23.29 | 15,808 |
| 2021-05-26 | $25.01 | $25.07 | $24.96 | $25.00 | $23.35 | 18,761 |
| 2021-05-25 | $24.95 | $25.10 | $24.88 | $25.00 | $23.35 | 57,548 |
| 2021-05-24 | $24.94 | $25.00 | $24.91 | $24.98 | $23.33 | 40,952 |
| 2021-05-21 | $25.00 | $25.02 | $24.85 | $24.99 | $23.34 | 22,913 |
| 2021-05-20 | $24.86 | $24.97 | $24.85 | $24.92 | $23.27 | 28,536 |
| 2021-05-19 | $24.72 | $24.92 | $24.60 | $24.92 | $23.27 | 59,865 |
| 2021-05-18 | $24.70 | $24.87 | $24.56 | $24.87 | $23.23 | 26,262 |
| 2021-05-17 | $24.62 | $24.77 | $24.50 | $24.61 | $22.99 | 38,744 |
| 2021-05-14 | $24.82 | $24.89 | $24.52 | $24.76 | $23.12 | 57,562 |
| 2021-05-13 | $24.55 | $24.78 | $24.47 | $24.77 | $23.13 | 37,071 |
| 2021-05-12 | $24.76 | $24.76 | $24.33 | $24.49 | $22.87 | 36,373 |
| 2021-05-11 | $24.61 | $24.82 | $24.50 | $24.82 | $23.18 | 26,804 |
| 2021-05-10 | $24.90 | $25.05 | $24.90 | $24.92 | $23.27 | 30,903 |
| 2021-05-07 | $24.70 | $24.95 | $24.65 | $24.89 | $23.25 | 53,145 |
| 2021-05-06 | $24.68 | $24.75 | $24.40 | $24.65 | $23.02 | 24,984 |
| 2021-05-05 | $24.75 | $24.75 | $24.52 | $24.55 | $22.93 | 29,400 |
| 2021-05-04 | $24.61 | $24.70 | $24.41 | $24.63 | $23.00 | 34,189 |
| 2021-05-03 | $24.30 | $24.65 | $24.30 | $24.61 | $22.99 | 50,352 |
| 2021-04-30 | $24.36 | $24.50 | $24.05 | $24.18 | $22.58 | 42,279 |
| 2021-04-29 | $24.54 | $24.54 | $24.36 | $24.40 | $22.79 | 13,531 |
| 2021-04-28 | $24.34 | $24.51 | $24.32 | $24.49 | $22.87 | 17,540 |
| 2021-04-27 | $24.48 | $24.48 | $24.31 | $24.35 | $22.74 | 16,723 |
| 2021-04-26 | $24.33 | $24.51 | $24.33 | $24.37 | $22.76 | 33,743 |
| 2021-04-23 | $24.37 | $24.43 | $24.30 | $24.33 | $22.72 | 16,790 |
| 2021-04-22 | $24.42 | $24.56 | $24.21 | $24.28 | $22.68 | 18,103 |
| 2021-04-21 | $24.27 | $24.50 | $24.25 | $24.27 | $22.67 | 31,305 |
| 2021-04-20 | $24.52 | $24.55 | $24.18 | $24.27 | $22.67 | 144,854 |
| 2021-04-19 | $24.69 | $24.74 | $24.51 | $24.51 | $22.89 | 23,006 |
| 2021-04-16 | $24.65 | $24.77 | $24.62 | $24.62 | $22.99 | 32,906 |
| 2021-04-15 | $24.66 | $24.70 | $24.50 | $24.66 | $23.03 | 18,656 |
| 2021-04-14 | $24.61 | $24.69 | $24.50 | $24.55 | $22.93 | 14,214 |
| 2021-04-13 | $24.71 | $24.75 | $24.51 | $24.72 | $23.09 | 22,579 |
| 2021-04-12 | $24.70 | $24.70 | $24.59 | $24.67 | $23.04 | 14,739 |
| 2021-04-09 | $24.70 | $24.78 | $24.63 | $24.71 | $23.07 | 26,343 |
| 2021-04-08 | $24.70 | $24.72 | $24.50 | $24.70 | $23.07 | 44,129 |
| 2021-04-07 | $24.70 | $24.79 | $24.61 | $24.70 | $23.07 | 39,874 |
| 2021-04-06 | $24.80 | $24.80 | $24.70 | $24.74 | $23.11 | 24,924 |
| 2021-04-05 | $24.73 | $24.80 | $24.41 | $24.80 | $23.16 | 48,218 |
| 2021-04-01 | $24.60 | $24.82 | $24.50 | $24.82 | $23.18 | 63,463 |
| 2021-03-31 | $24.06 | $24.76 | $24.06 | $24.65 | $23.02 | 50,346 |
| 2021-03-30 | $24.55 | $24.70 | $24.50 | $24.50 | $22.48 | 51,768 |
| 2021-03-29 | $24.50 | $24.72 | $24.20 | $24.64 | $22.61 | 38,609 |
| 2021-03-26 | $24.32 | $24.59 | $24.32 | $24.56 | $22.54 | 34,117 |
| 2021-03-25 | $24.28 | $24.40 | $24.23 | $24.39 | $22.38 | 24,261 |
| 2021-03-24 | $24.22 | $24.53 | $24.22 | $24.35 | $22.35 | 30,487 |
| 2021-03-23 | $24.28 | $24.40 | $24.20 | $24.22 | $22.23 | 27,179 |
| 2021-03-22 | $24.30 | $24.36 | $24.22 | $24.32 | $22.32 | 22,963 |
| 2021-03-19 | $24.18 | $24.30 | $24.02 | $24.30 | $22.30 | 16,805 |
| 2021-03-18 | $24.40 | $24.42 | $24.12 | $24.34 | $22.34 | 23,918 |
| 2021-03-17 | $24.49 | $24.50 | $24.37 | $24.50 | $22.48 | 18,879 |
| 2021-03-16 | $24.40 | $24.50 | $24.35 | $24.50 | $22.48 | 29,779 |
| 2021-03-15 | $24.24 | $24.50 | $24.24 | $24.40 | $22.39 | 19,857 |
| 2021-03-12 | $24.20 | $24.30 | $24.06 | $24.30 | $22.30 | 8,695 |
| 2021-03-11 | $23.87 | $24.23 | $23.78 | $24.23 | $22.24 | 38,245 |
| 2021-03-10 | $23.79 | $23.90 | $23.53 | $23.90 | $21.93 | 23,032 |
| 2021-03-09 | $23.68 | $23.80 | $23.60 | $23.72 | $21.77 | 39,310 |
| 2021-03-08 | $23.47 | $23.61 | $23.37 | $23.60 | $21.66 | 17,205 |
| 2021-03-05 | $23.28 | $23.47 | $23.18 | $23.39 | $21.47 | 18,727 |
| 2021-03-04 | $23.35 | $23.50 | $23.02 | $23.23 | $21.32 | 48,572 |
| 2021-03-03 | $22.90 | $23.32 | $22.86 | $23.20 | $21.29 | 20,440 |
| 2021-03-02 | $22.88 | $23.09 | $22.81 | $22.95 | $21.06 | 34,909 |
| 2021-03-01 | $22.73 | $22.93 | $22.70 | $22.80 | $20.92 | 32,744 |
| 2021-02-26 | $22.71 | $22.97 | $22.60 | $22.93 | $21.04 | 27,688 |
| 2021-02-25 | $23.00 | $23.00 | $22.65 | $22.66 | $20.80 | 71,557 |
| 2021-02-24 | $22.54 | $23.14 | $22.51 | $23.09 | $21.19 | 42,064 |
| 2021-02-23 | $22.75 | $22.75 | $22.40 | $22.53 | $20.68 | 40,927 |
| 2021-02-22 | $22.50 | $22.88 | $22.50 | $22.72 | $20.85 | 33,762 |
| 2021-02-19 | $22.59 | $22.66 | $22.50 | $22.56 | $20.70 | 22,693 |
| 2021-02-18 | $22.60 | $22.60 | $22.44 | $22.54 | $20.68 | 23,632 |
| 2021-02-17 | $22.55 | $22.63 | $22.55 | $22.59 | $20.73 | 17,890 |
| 2021-02-16 | $22.54 | $22.70 | $22.54 | $22.60 | $20.74 | 23,514 |
| 2021-02-12 | $22.85 | $22.90 | $22.61 | $22.65 | $20.79 | 52,721 |
| 2021-02-11 | $22.78 | $22.90 | $22.71 | $22.80 | $20.92 | 33,931 |
| 2021-02-10 | $22.76 | $22.84 | $22.70 | $22.78 | $20.91 | 31,559 |
| 2021-02-09 | $22.96 | $23.12 | $22.62 | $22.70 | $20.83 | 29,725 |
| 2021-02-08 | $22.92 | $23.08 | $22.81 | $22.82 | $20.94 | 19,165 |
| 2021-02-05 | $22.68 | $22.97 | $22.60 | $22.71 | $20.84 | 23,565 |
| 2021-02-04 | $22.61 | $22.85 | $22.50 | $22.53 | $20.68 | 26,769 |
| 2021-02-03 | $22.90 | $22.99 | $22.36 | $22.40 | $20.56 | 36,874 |
| 2021-02-02 | $22.62 | $23.01 | $22.57 | $22.76 | $20.89 | 27,834 |
| 2021-02-01 | $22.18 | $22.75 | $22.18 | $22.45 | $20.60 | 35,489 |
| 2021-01-29 | $22.00 | $22.34 | $21.83 | $22.17 | $20.35 | 95,621 |
| 2021-01-28 | $22.50 | $22.70 | $21.99 | $22.24 | $20.41 | 85,209 |
| 2021-01-27 | $23.00 | $23.26 | $22.26 | $22.37 | $20.53 | 43,561 |
| 2021-01-26 | $23.35 | $23.51 | $23.02 | $23.14 | $21.24 | 23,662 |
| 2021-01-25 | $23.62 | $23.62 | $23.10 | $23.35 | $21.43 | 51,844 |
| 2021-01-22 | $23.67 | $23.76 | $23.50 | $23.66 | $21.71 | 22,411 |
| 2021-01-21 | $23.88 | $23.88 | $23.57 | $23.70 | $21.75 | 26,172 |
| 2021-01-20 | $23.86 | $23.96 | $23.60 | $23.88 | $21.92 | 29,673 |
| 2021-01-19 | $23.08 | $23.86 | $23.08 | $23.86 | $21.90 | 46,437 |
| 2021-01-15 | $23.00 | $23.46 | $22.90 | $23.03 | $21.13 | 26,832 |
| 2021-01-14 | $22.69 | $23.00 | $22.69 | $23.00 | $21.11 | 32,099 |
| 2021-01-13 | $22.44 | $22.97 | $22.43 | $22.66 | $20.80 | 46,790 |
| 2021-01-12 | $22.61 | $22.61 | $22.03 | $22.44 | $20.59 | 38,326 |
| 2021-01-11 | $22.54 | $22.61 | $22.17 | $22.61 | $20.75 | 32,749 |
| 2021-01-08 | $22.15 | $22.61 | $21.91 | $22.60 | $20.74 | 58,683 |
| 2021-01-07 | $22.01 | $22.29 | $22.00 | $22.14 | $20.32 | 56,648 |
| 2021-01-06 | $21.81 | $22.33 | $21.50 | $22.00 | $20.19 | 47,320 |
| 2021-01-05 | $21.43 | $21.95 | $21.40 | $21.80 | $20.01 | 62,611 |
| 2021-01-04 | $21.45 | $21.55 | $21.20 | $21.43 | $19.67 | 42,461 |
| 2020-12-31 | $21.10 | $21.48 | $21.10 | $21.48 | $19.71 | 105,812 |
| 2020-12-30 | $21.25 | $21.29 | $21.00 | $21.22 | $19.47 | 63,785 |
| 2020-12-29 | $21.75 | $21.78 | $21.55 | $21.58 | $19.40 | 56,408 |
| 2020-12-28 | $21.60 | $21.82 | $21.50 | $21.68 | $19.49 | 73,245 |
| 2020-12-24 | $21.40 | $21.56 | $21.38 | $21.48 | $19.31 | 34,330 |
| 2020-12-23 | $21.23 | $21.40 | $21.20 | $21.37 | $19.21 | 29,136 |
| 2020-12-22 | $21.32 | $21.53 | $21.18 | $21.24 | $19.09 | 68,736 |
| 2020-12-21 | $21.40 | $21.50 | $21.12 | $21.31 | $19.16 | 67,895 |
| 2020-12-18 | $21.41 | $21.60 | $21.35 | $21.40 | $19.24 | 52,842 |
| 2020-12-17 | $21.21 | $21.45 | $21.16 | $21.35 | $19.19 | 94,536 |
| 2020-12-16 | $21.22 | $21.30 | $21.10 | $21.15 | $19.01 | 59,988 |
| 2020-12-15 | $21.14 | $21.36 | $21.11 | $21.22 | $19.07 | 34,665 |
| 2020-12-14 | $21.30 | $21.41 | $21.19 | $21.19 | $19.05 | 30,591 |
| 2020-12-11 | $21.38 | $21.41 | $21.17 | $21.25 | $19.10 | 16,079 |
| 2020-12-10 | $21.15 | $21.46 | $21.06 | $21.43 | $19.26 | 23,456 |
| 2020-12-09 | $21.15 | $21.37 | $21.05 | $21.18 | $19.04 | 38,406 |
| 2020-12-08 | $21.25 | $21.45 | $21.00 | $21.28 | $19.13 | 36,263 |
| 2020-12-07 | $21.63 | $21.65 | $21.27 | $21.28 | $19.13 | 51,144 |
| 2020-12-04 | $21.21 | $21.60 | $21.21 | $21.55 | $19.37 | 34,322 |
| 2020-12-03 | $20.87 | $21.24 | $20.86 | $21.16 | $19.02 | 61,914 |
| 2020-12-02 | $20.67 | $21.03 | $20.67 | $20.84 | $18.73 | 122,394 |
| 2020-12-01 | $20.96 | $21.46 | $20.70 | $20.74 | $18.64 | 68,251 |
| 2020-11-30 | $21.20 | $21.25 | $20.62 | $20.87 | $18.76 | 51,426 |
| 2020-11-27 | $21.33 | $21.40 | $21.09 | $21.13 | $18.99 | 14,608 |
| 2020-11-25 | $21.30 | $21.45 | $20.96 | $21.16 | $19.02 | 28,936 |
| 2020-11-24 | $21.17 | $21.45 | $20.94 | $21.10 | $18.97 | 38,688 |
| 2020-11-23 | $20.72 | $21.11 | $20.65 | $20.93 | $18.81 | 34,802 |
| 2020-11-20 | $20.69 | $20.91 | $20.51 | $20.66 | $18.57 | 16,833 |
| 2020-11-19 | $20.51 | $20.90 | $20.42 | $20.79 | $18.69 | 28,097 |
| 2020-11-18 | $20.80 | $21.05 | $20.54 | $20.61 | $18.53 | 28,066 |
| 2020-11-17 | $20.30 | $20.94 | $20.26 | $20.78 | $18.68 | 38,639 |
| 2020-11-16 | $20.40 | $20.46 | $20.25 | $20.32 | $18.27 | 60,906 |
| 2020-11-13 | $19.82 | $20.27 | $19.82 | $20.22 | $18.18 | 20,353 |
| 2020-11-12 | $20.26 | $20.39 | $19.70 | $19.79 | $17.79 | 32,571 |
| 2020-11-11 | $20.35 | $20.80 | $20.23 | $20.44 | $18.37 | 43,930 |
| 2020-11-10 | $19.88 | $20.33 | $19.80 | $20.33 | $18.27 | 32,112 |
| 2020-11-09 | $19.75 | $20.06 | $19.45 | $19.78 | $17.78 | 55,706 |
| 2020-11-06 | $19.34 | $19.50 | $19.13 | $19.27 | $17.32 | 37,663 |
| 2020-11-05 | $19.21 | $19.50 | $19.21 | $19.40 | $17.44 | 16,617 |
| 2020-11-04 | $18.84 | $19.40 | $18.80 | $19.27 | $17.32 | 18,799 |
| 2020-11-03 | $18.75 | $18.95 | $18.71 | $18.94 | $17.03 | 25,635 |
| 2020-11-02 | $18.71 | $18.90 | $18.60 | $18.60 | $16.72 | 42,714 |
| 2020-10-30 | $18.50 | $18.90 | $18.37 | $18.74 | $16.85 | 48,202 |
| 2020-10-29 | $18.39 | $18.65 | $18.31 | $18.45 | $16.58 | 17,873 |
| 2020-10-28 | $18.88 | $19.02 | $18.26 | $18.29 | $16.44 | 56,254 |
| 2020-10-27 | $19.09 | $19.36 | $18.94 | $19.00 | $17.08 | 43,673 |
| 2020-10-26 | $19.30 | $19.30 | $19.10 | $19.14 | $17.20 | 25,049 |
| 2020-10-23 | $19.00 | $19.34 | $19.00 | $19.33 | $17.38 | 26,530 |
| 2020-10-22 | $19.20 | $19.20 | $18.93 | $19.00 | $17.08 | 74,235 |
| 2020-10-21 | $19.20 | $19.28 | $19.03 | $19.16 | $17.22 | 16,046 |
| 2020-10-20 | $19.30 | $19.48 | $19.27 | $19.27 | $17.32 | 14,921 |
| 2020-10-19 | $19.36 | $19.36 | $19.11 | $19.23 | $17.29 | 23,793 |
| 2020-10-16 | $19.74 | $19.79 | $19.26 | $19.26 | $17.31 | 37,184 |
| 2020-10-15 | $19.58 | $19.99 | $19.58 | $19.82 | $17.82 | 22,521 |
| 2020-10-14 | $19.80 | $19.80 | $19.43 | $19.65 | $17.66 | 17,345 |
| 2020-10-13 | $19.95 | $19.97 | $19.75 | $19.86 | $17.85 | 23,289 |
| 2020-10-12 | $19.95 | $20.15 | $19.81 | $19.96 | $17.94 | 36,207 |
| 2020-10-09 | $19.99 | $20.17 | $19.76 | $19.96 | $17.94 | 36,034 |
| 2020-10-08 | $19.50 | $19.92 | $19.50 | $19.92 | $17.91 | 30,485 |
| 2020-10-07 | $19.71 | $19.82 | $19.50 | $19.62 | $17.64 | 35,219 |
| 2020-10-06 | $19.66 | $19.82 | $19.45 | $19.67 | $17.68 | 24,170 |
| 2020-10-05 | $19.60 | $19.98 | $19.34 | $19.55 | $17.57 | 31,958 |
| 2020-10-02 | $18.93 | $19.58 | $18.93 | $19.48 | $17.51 | 19,881 |
| 2020-10-01 | $19.17 | $19.35 | $18.80 | $19.31 | $17.36 | 31,318 |
| 2020-09-30 | $19.12 | $19.42 | $19.12 | $19.14 | $17.20 | 83,503 |
| 2020-09-29 | $19.77 | $19.92 | $19.41 | $19.48 | $17.11 | 32,947 |
| 2020-09-28 | $19.75 | $20.00 | $19.75 | $19.84 | $17.43 | 30,865 |
| 2020-09-25 | $19.55 | $19.86 | $19.30 | $19.75 | $17.35 | 25,869 |
| 2020-09-24 | $19.54 | $19.72 | $19.34 | $19.72 | $17.32 | 40,244 |
| 2020-09-23 | $20.06 | $20.06 | $19.50 | $19.55 | $17.17 | 33,874 |
| 2020-09-22 | $20.12 | $20.16 | $19.92 | $20.06 | $17.62 | 25,951 |
| 2020-09-21 | $19.94 | $20.00 | $19.62 | $20.00 | $17.57 | 25,626 |
| 2020-09-18 | $20.50 | $20.50 | $19.90 | $20.02 | $17.58 | 60,887 |
| 2020-09-17 | $20.20 | $20.27 | $20.01 | $20.06 | $17.62 | 25,637 |
| 2020-09-16 | $20.59 | $20.59 | $20.20 | $20.20 | $17.74 | 37,435 |
| 2020-09-15 | $20.26 | $20.75 | $20.18 | $20.50 | $18.01 | 25,125 |
| 2020-09-14 | $19.81 | $20.25 | $19.81 | $20.25 | $17.79 | 20,587 |
| 2020-09-11 | $19.94 | $19.96 | $19.55 | $19.77 | $17.36 | 37,837 |
| 2020-09-10 | $20.07 | $20.46 | $19.81 | $19.95 | $17.52 | 38,228 |
| 2020-09-09 | $19.92 | $20.21 | $19.91 | $19.94 | $17.51 | 40,044 |
| 2020-09-08 | $19.87 | $20.28 | $19.50 | $19.82 | $17.41 | 36,154 |
| 2020-09-04 | $20.16 | $20.18 | $19.67 | $20.00 | $17.57 | 27,873 |
| 2020-09-03 | $20.35 | $20.43 | $19.90 | $20.26 | $17.80 | 97,856 |
| 2020-09-02 | $20.73 | $20.73 | $20.32 | $20.34 | $17.87 | 33,673 |
| 2020-09-01 | $20.57 | $20.75 | $20.57 | $20.75 | $18.23 | 25,439 |
| 2020-08-31 | $21.00 | $21.00 | $20.43 | $20.55 | $18.05 | 83,044 |
| 2020-08-28 | $21.00 | $21.05 | $20.86 | $20.92 | $18.38 | 17,928 |
| 2020-08-27 | $21.25 | $21.25 | $20.88 | $21.03 | $18.47 | 31,755 |
| 2020-08-26 | $21.38 | $21.38 | $21.11 | $21.13 | $18.56 | 31,103 |
| 2020-08-25 | $21.36 | $21.36 | $20.91 | $21.25 | $18.66 | 23,752 |
| 2020-08-24 | $21.36 | $21.40 | $21.20 | $21.25 | $18.66 | 24,176 |
| 2020-08-21 | $21.36 | $21.54 | $21.19 | $21.30 | $18.71 | 31,144 |
| 2020-08-20 | $21.18 | $21.38 | $21.15 | $21.38 | $18.78 | 28,231 |
| 2020-08-19 | $21.29 | $21.54 | $21.25 | $21.48 | $18.87 | 31,115 |
| 2020-08-18 | $21.18 | $21.44 | $21.12 | $21.38 | $18.78 | 51,326 |
| 2020-08-17 | $20.92 | $21.32 | $20.92 | $21.21 | $18.63 | 31,125 |
| 2020-08-14 | $20.71 | $21.24 | $20.71 | $20.90 | $18.36 | 26,314 |
| 2020-08-13 | $21.20 | $21.35 | $20.65 | $20.92 | $18.38 | 35,099 |
| 2020-08-12 | $21.20 | $21.36 | $21.07 | $21.23 | $18.65 | 21,591 |
| 2020-08-11 | $21.34 | $21.56 | $20.91 | $21.36 | $18.76 | 37,868 |
| 2020-08-10 | $20.77 | $21.31 | $20.77 | $21.31 | $18.72 | 38,648 |
| 2020-08-07 | $20.70 | $20.81 | $20.50 | $20.79 | $18.26 | 24,173 |
| 2020-08-06 | $20.91 | $21.15 | $20.69 | $20.81 | $18.28 | 31,289 |
| 2020-08-05 | $20.35 | $21.00 | $20.25 | $20.90 | $18.36 | 134,130 |
| 2020-08-04 | $20.30 | $20.51 | $20.20 | $20.35 | $17.87 | 23,613 |
| 2020-08-03 | $20.14 | $20.35 | $20.14 | $20.23 | $17.77 | 30,139 |
| 2020-07-31 | $20.40 | $20.41 | $20.14 | $20.14 | $17.69 | 14,921 |
| 2020-07-30 | $20.45 | $20.51 | $20.17 | $20.37 | $17.89 | 17,092 |
| 2020-07-29 | $20.19 | $20.54 | $20.19 | $20.49 | $18.00 | 16,370 |
| 2020-07-28 | $20.20 | $20.40 | $20.15 | $20.20 | $17.74 | 14,971 |
| 2020-07-27 | $20.25 | $20.51 | $20.10 | $20.30 | $17.83 | 31,552 |
| 2020-07-24 | $20.14 | $20.45 | $20.10 | $20.31 | $17.84 | 9,517 |
| 2020-07-23 | $20.24 | $20.30 | $20.09 | $20.30 | $17.83 | 19,490 |
| 2020-07-22 | $20.18 | $20.40 | $20.00 | $20.34 | $17.87 | 45,391 |
| 2020-07-21 | $20.12 | $20.39 | $20.00 | $20.34 | $17.87 | 53,786 |
| 2020-07-20 | $19.66 | $20.10 | $19.66 | $20.05 | $17.61 | 31,549 |
| 2020-07-17 | $19.69 | $19.76 | $19.35 | $19.54 | $17.16 | 28,782 |
| 2020-07-16 | $19.50 | $19.90 | $19.45 | $19.71 | $17.31 | 13,155 |
| 2020-07-15 | $19.15 | $19.61 | $18.99 | $19.54 | $17.16 | 32,739 |
| 2020-07-14 | $18.71 | $18.95 | $18.60 | $18.79 | $16.50 | 16,297 |
| 2020-07-13 | $19.05 | $19.27 | $18.61 | $18.65 | $16.38 | 36,190 |
| 2020-07-10 | $19.16 | $19.47 | $19.05 | $19.18 | $16.85 | 22,925 |
| 2020-07-09 | $19.51 | $19.98 | $18.78 | $18.98 | $16.67 | 35,670 |
| 2020-07-08 | $20.40 | $20.60 | $19.36 | $19.44 | $17.08 | 43,576 |
| 2020-07-07 | $20.25 | $20.97 | $20.11 | $20.51 | $18.01 | 35,444 |
| 2020-07-06 | $20.32 | $20.40 | $20.11 | $20.32 | $17.85 | 87,982 |
| 2020-07-02 | $20.43 | $20.47 | $20.00 | $20.11 | $17.66 | 14,522 |
| 2020-07-01 | $19.00 | $20.21 | $19.00 | $19.99 | $17.56 | 116,636 |
| 2020-06-30 | $19.70 | $19.71 | $19.04 | $19.04 | $16.72 | 132,493 |
| 2020-06-29 | $20.24 | $20.52 | $19.60 | $20.01 | $17.12 | 39,411 |
| 2020-06-26 | $20.24 | $20.80 | $19.51 | $20.25 | $17.33 | 49,152 |
| 2020-06-25 | $20.45 | $20.50 | $20.23 | $20.30 | $17.37 | 31,759 |
| 2020-06-24 | $20.51 | $20.60 | $20.04 | $20.60 | $17.63 | 22,749 |
| 2020-06-23 | $21.11 | $21.14 | $20.51 | $20.55 | $17.59 | 63,686 |
| 2020-06-22 | $21.25 | $21.50 | $20.75 | $20.84 | $17.83 | 53,180 |
| 2020-06-19 | $21.94 | $21.94 | $21.21 | $21.28 | $18.21 | 20,002 |
| 2020-06-18 | $21.67 | $21.91 | $21.60 | $21.65 | $18.53 | 15,397 |
| 2020-06-17 | $22.00 | $22.00 | $21.65 | $21.67 | $18.54 | 17,389 |
| 2020-06-16 | $21.93 | $22.08 | $21.50 | $22.00 | $18.83 | 20,706 |
| 2020-06-15 | $20.44 | $21.54 | $20.44 | $21.54 | $18.43 | 21,165 |
| 2020-06-12 | $20.94 | $21.72 | $20.80 | $20.80 | $17.80 | 21,668 |
| 2020-06-11 | $21.78 | $22.43 | $19.84 | $20.43 | $17.48 | 63,255 |
| 2020-06-10 | $22.85 | $23.05 | $22.51 | $22.55 | $19.30 | 29,290 |
| 2020-06-09 | $23.18 | $23.29 | $22.86 | $23.04 | $19.72 | 27,207 |
| 2020-06-08 | $23.62 | $23.68 | $23.11 | $23.43 | $20.05 | 35,689 |
| 2020-06-05 | $23.13 | $23.70 | $23.13 | $23.50 | $20.11 | 76,451 |
| 2020-06-04 | $23.00 | $23.45 | $22.86 | $23.11 | $19.78 | 36,426 |
| 2020-06-03 | $22.39 | $22.88 | $22.39 | $22.82 | $19.53 | 30,622 |
| 2020-06-02 | $21.60 | $22.16 | $21.53 | $22.01 | $18.84 | 25,827 |
| 2020-06-01 | $21.34 | $21.85 | $21.23 | $21.58 | $18.47 | 26,129 |
| 2020-05-29 | $21.52 | $21.52 | $20.89 | $21.27 | $18.20 | 43,513 |
| 2020-05-28 | $22.02 | $22.31 | $21.30 | $21.46 | $18.36 | 31,085 |
| 2020-05-27 | $22.33 | $22.45 | $21.56 | $22.05 | $18.87 | 42,467 |
| 2020-05-26 | $22.22 | $22.99 | $22.21 | $22.31 | $19.09 | 50,976 |
| 2020-05-22 | $21.66 | $21.98 | $21.41 | $21.98 | $18.81 | 13,165 |
| 2020-05-21 | $21.32 | $21.70 | $21.05 | $21.65 | $18.53 | 33,826 |
| 2020-05-20 | $20.38 | $21.25 | $20.38 | $21.11 | $18.07 | 32,895 |
| 2020-05-19 | $20.30 | $20.60 | $20.30 | $20.31 | $17.38 | 24,676 |
| 2020-05-18 | $20.25 | $21.00 | $20.25 | $20.40 | $17.46 | 74,911 |
| 2020-05-15 | $20.35 | $20.80 | $20.15 | $20.15 | $17.24 | 22,412 |
| 2020-05-14 | $20.26 | $20.45 | $19.62 | $20.28 | $17.35 | 29,233 |
| 2020-05-13 | $20.33 | $20.79 | $20.00 | $20.21 | $17.29 | 61,708 |
| 2020-05-12 | $20.16 | $20.50 | $20.16 | $20.35 | $17.41 | 31,508 |
| 2020-05-11 | $20.19 | $20.50 | $20.19 | $20.40 | $17.46 | 10,982 |
| 2020-05-08 | $20.44 | $20.50 | $20.13 | $20.38 | $17.44 | 32,446 |
| 2020-05-07 | $20.20 | $20.45 | $20.16 | $20.27 | $17.35 | 33,589 |
| 2020-05-06 | $20.00 | $20.16 | $19.76 | $19.93 | $17.06 | 71,265 |
| 2020-05-05 | $18.91 | $20.10 | $18.91 | $19.92 | $17.05 | 74,445 |
| 2020-05-04 | $18.07 | $18.94 | $17.97 | $18.58 | $15.90 | 36,315 |
| 2020-05-01 | $18.90 | $18.90 | $17.87 | $18.48 | $15.81 | 50,383 |
| 2020-04-30 | $18.90 | $19.66 | $18.61 | $19.08 | $16.33 | 157,250 |
| 2020-04-29 | $18.24 | $18.91 | $18.24 | $18.77 | $16.06 | 139,045 |
| 2020-04-28 | $18.00 | $18.48 | $17.81 | $18.16 | $15.54 | 93,278 |
| 2020-04-27 | $18.50 | $18.58 | $17.51 | $17.74 | $15.18 | 133,730 |
| 2020-04-24 | $18.48 | $18.48 | $17.62 | $18.21 | $15.58 | 66,709 |
| 2020-04-23 | $17.51 | $18.00 | $17.40 | $18.00 | $15.40 | 47,726 |
| 2020-04-22 | $17.20 | $17.38 | $16.82 | $17.05 | $14.59 | 144,761 |
| 2020-04-21 | $17.24 | $17.30 | $16.00 | $16.70 | $14.29 | 110,998 |
| 2020-04-20 | $17.90 | $17.95 | $16.90 | $17.30 | $14.80 | 186,350 |
| 2020-04-17 | $18.49 | $18.53 | $17.83 | $18.42 | $15.76 | 112,236 |
| 2020-04-16 | $17.06 | $18.15 | $17.01 | $17.74 | $15.18 | 51,996 |
| 2020-04-15 | $17.89 | $17.89 | $16.41 | $17.52 | $14.99 | 63,789 |
| 2020-04-14 | $16.37 | $18.48 | $16.37 | $18.09 | $15.48 | 114,354 |
| 2020-04-13 | $16.31 | $16.50 | $15.77 | $16.32 | $13.97 | 66,821 |
| 2020-04-09 | $15.12 | $16.44 | $15.12 | $15.85 | $13.56 | 207,825 |
| 2020-04-08 | $13.84 | $14.69 | $13.60 | $14.50 | $12.41 | 112,120 |
| 2020-04-07 | $13.35 | $13.88 | $12.80 | $13.32 | $11.40 | 78,132 |
| 2020-04-06 | $13.12 | $13.31 | $12.56 | $12.86 | $11.01 | 146,110 |
| 2020-04-03 | $13.51 | $13.90 | $12.40 | $12.71 | $10.88 | 142,869 |
| 2020-04-02 | $12.88 | $14.50 | $12.30 | $12.56 | $10.75 | 130,779 |
| 2020-04-01 | $13.47 | $13.47 | $11.25 | $12.47 | $10.67 | 60,539 |
| 2020-03-31 | $12.99 | $13.97 | $12.90 | $13.24 | $11.33 | 117,056 |
| 2020-03-30 | $15.41 | $15.41 | $13.90 | $13.93 | $11.45 | 87,740 |
| 2020-03-27 | $16.12 | $16.15 | $14.50 | $15.82 | $13.01 | 41,536 |
| 2020-03-26 | $14.05 | $16.48 | $13.50 | $16.21 | $13.33 | 116,320 |
| 2020-03-25 | $12.61 | $15.25 | $12.61 | $13.96 | $11.48 | 169,924 |
| 2020-03-24 | $11.31 | $13.60 | $11.31 | $12.93 | $10.63 | 89,074 |
| 2020-03-23 | $12.81 | $12.85 | $10.01 | $10.81 | $8.89 | 169,931 |
| 2020-03-20 | $13.44 | $17.18 | $13.00 | $13.09 | $10.76 | 110,256 |
| 2020-03-19 | $9.33 | $14.61 | $9.25 | $13.01 | $10.70 | 124,042 |
| 2020-03-18 | $13.50 | $13.50 | $7.09 | $9.00 | $7.40 | 232,132 |
| 2020-03-17 | $16.00 | $16.55 | $14.25 | $14.25 | $11.72 | 186,542 |
| 2020-03-16 | $15.70 | $16.06 | $13.79 | $16.06 | $13.20 | 84,626 |
| 2020-03-13 | $17.12 | $18.85 | $16.50 | $18.15 | $14.92 | 129,510 |
| 2020-03-12 | $20.75 | $20.75 | $14.84 | $16.45 | $13.52 | 216,757 |
| 2020-03-11 | $21.25 | $21.98 | $21.00 | $21.97 | $18.06 | 177,428 |
| 2020-03-10 | $22.02 | $22.55 | $21.53 | $21.84 | $17.96 | 194,819 |
| 2020-03-09 | $23.78 | $23.78 | $21.50 | $21.50 | $17.68 | 223,941 |
| 2020-03-06 | $24.95 | $25.15 | $24.77 | $24.77 | $20.36 | 62,327 |
| 2020-03-05 | $25.26 | $25.48 | $25.05 | $25.22 | $20.73 | 86,572 |
| 2020-03-04 | $25.34 | $25.76 | $25.21 | $25.31 | $20.81 | 30,259 |
| 2020-03-03 | $25.40 | $26.15 | $25.11 | $25.18 | $20.70 | 68,489 |
| 2020-03-02 | $24.65 | $25.69 | $24.65 | $25.25 | $20.76 | 49,392 |
| 2020-02-28 | $25.35 | $25.37 | $23.60 | $24.65 | $20.27 | 209,750 |
| 2020-02-27 | $25.70 | $25.75 | $25.50 | $25.56 | $21.01 | 79,824 |
| 2020-02-26 | $26.16 | $26.23 | $25.81 | $26.01 | $21.38 | 51,128 |
| 2020-02-25 | $26.34 | $26.52 | $25.95 | $25.95 | $21.33 | 46,843 |
| 2020-02-24 | $26.33 | $26.64 | $26.30 | $26.34 | $21.66 | 43,310 |
| 2020-02-21 | $26.51 | $26.62 | $26.48 | $26.62 | $21.89 | 60,012 |
| 2020-02-20 | $26.47 | $26.50 | $26.36 | $26.50 | $21.79 | 18,573 |
| 2020-02-19 | $26.37 | $26.50 | $26.32 | $26.42 | $21.72 | 48,142 |
| 2020-02-18 | $26.38 | $26.46 | $26.38 | $26.45 | $21.75 | 33,887 |
| 2020-02-14 | $26.26 | $26.45 | $26.26 | $26.41 | $21.71 | 25,572 |
| 2020-02-13 | $26.19 | $26.35 | $26.19 | $26.31 | $21.63 | 13,679 |
| 2020-02-12 | $26.19 | $26.33 | $26.19 | $26.31 | $21.63 | 132,626 |
| 2020-02-11 | $26.14 | $26.24 | $26.12 | $26.23 | $21.56 | 53,169 |
| 2020-02-10 | $26.38 | $26.39 | $26.08 | $26.26 | $21.59 | 182,642 |
| 2020-02-07 | $26.26 | $26.44 | $26.26 | $26.40 | $21.70 | 13,108 |
| 2020-02-06 | $26.23 | $26.40 | $26.23 | $26.40 | $21.70 | 17,813 |
| 2020-02-05 | $26.33 | $26.47 | $26.23 | $26.23 | $21.56 | 31,431 |
| 2020-02-04 | $26.34 | $26.42 | $26.27 | $26.33 | $21.65 | 14,448 |
| 2020-02-03 | $26.39 | $26.45 | $26.15 | $26.44 | $21.74 | 22,582 |
| 2020-01-31 | $26.26 | $26.47 | $26.26 | $26.47 | $21.76 | 39,105 |
| 2020-01-30 | $26.18 | $26.28 | $26.12 | $26.26 | $21.59 | 9,880 |
| 2020-01-29 | $26.18 | $26.18 | $26.15 | $26.17 | $21.52 | 6,476 |
| 2020-01-28 | $26.10 | $26.18 | $26.02 | $26.05 | $21.42 | 12,234 |
| 2020-01-27 | $26.09 | $26.13 | $26.00 | $26.05 | $21.42 | 17,084 |
| 2020-01-24 | $26.10 | $26.25 | $26.10 | $26.18 | $21.52 | 7,562 |
| 2020-01-23 | $26.12 | $26.16 | $25.96 | $26.12 | $21.47 | 24,096 |
| 2020-01-22 | $26.25 | $26.32 | $26.20 | $26.22 | $21.56 | 34,879 |
| 2020-01-21 | $26.30 | $26.45 | $26.20 | $26.30 | $21.62 | 414,995 |
| 2020-01-17 | $26.28 | $26.45 | $26.28 | $26.30 | $21.62 | 30,461 |
| 2020-01-16 | $26.28 | $26.35 | $26.28 | $26.31 | $21.63 | 28,760 |
| 2020-01-15 | $26.43 | $26.44 | $26.31 | $26.31 | $21.63 | 30,548 |
| 2020-01-14 | $26.30 | $26.40 | $26.30 | $26.38 | $21.69 | 29,121 |
| 2020-01-13 | $26.21 | $26.43 | $26.21 | $26.35 | $21.66 | 58,815 |
| 2020-01-10 | $26.02 | $26.25 | $26.02 | $26.19 | $21.53 | 340,983 |
| 2020-01-09 | $25.96 | $26.06 | $25.96 | $26.06 | $21.43 | 23,156 |
| 2020-01-08 | $25.97 | $26.00 | $25.93 | $25.97 | $21.35 | 17,563 |
| 2020-01-07 | $25.98 | $25.98 | $25.90 | $25.94 | $21.33 | 36,730 |
| 2020-01-06 | $25.92 | $25.94 | $25.82 | $25.94 | $21.33 | 29,373 |
| 2020-01-03 | $25.87 | $25.98 | $25.87 | $25.96 | $21.34 | 31,509 |
| 2020-01-02 | $25.84 | $25.99 | $25.81 | $25.98 | $21.36 | 54,131 |
| 2019-12-31 | $25.81 | $25.88 | $25.78 | $25.78 | $21.19 | 68,431 |
| 2019-12-30 | $25.87 | $25.89 | $25.82 | $25.88 | $21.28 | 27,518 |
| 2019-12-27 | $26.18 | $26.33 | $26.12 | $26.33 | $21.19 | 32,236 |
| 2019-12-26 | $26.29 | $26.29 | $26.10 | $26.14 | $21.04 | 63,974 |
| 2019-12-24 | $26.22 | $26.31 | $26.22 | $26.23 | $21.11 | 15,611 |
| 2019-12-23 | $26.38 | $26.43 | $26.07 | $26.20 | $21.09 | 63,765 |
| 2019-12-20 | $26.48 | $26.59 | $26.44 | $26.59 | $21.40 | 17,751 |
| 2019-12-19 | $26.60 | $26.60 | $26.30 | $26.49 | $21.32 | 23,659 |
| 2019-12-18 | $26.65 | $26.65 | $26.52 | $26.65 | $21.45 | 16,993 |
| 2019-12-17 | $26.30 | $26.62 | $26.30 | $26.62 | $21.42 | 16,742 |
| 2019-12-16 | $26.38 | $26.50 | $26.38 | $26.49 | $21.32 | 24,469 |
| 2019-12-13 | $26.24 | $26.38 | $26.24 | $26.38 | $21.23 | 11,167 |
| 2019-12-12 | $26.20 | $26.25 | $26.17 | $26.25 | $21.13 | 20,885 |
| 2019-12-11 | $26.15 | $26.23 | $26.11 | $26.23 | $21.11 | 412,202 |
| 2019-12-10 | $26.17 | $26.18 | $26.12 | $26.16 | $21.05 | 8,466 |
| 2019-12-09 | $26.04 | $26.20 | $26.00 | $26.09 | $21.00 | 20,483 |
| 2019-12-06 | $25.90 | $26.05 | $25.90 | $26.04 | $20.96 | 13,538 |
| 2019-12-05 | $26.11 | $26.16 | $25.90 | $25.90 | $20.84 | 31,537 |
| 2019-12-04 | $26.09 | $26.22 | $26.09 | $26.16 | $21.05 | 11,660 |
| 2019-12-03 | $26.10 | $26.26 | $26.01 | $26.13 | $21.03 | 30,590 |
| 2019-12-02 | $26.05 | $26.14 | $26.05 | $26.08 | $20.99 | 18,440 |
| 2019-11-29 | $26.04 | $26.04 | $25.99 | $25.99 | $20.92 | 63,330 |
| 2019-11-27 | $26.06 | $26.17 | $26.00 | $26.04 | $20.96 | 35,960 |
| 2019-11-26 | $26.16 | $26.21 | $26.05 | $26.07 | $20.98 | 171,481 |
| 2019-11-25 | $26.18 | $26.18 | $26.03 | $26.07 | $20.98 | 13,054 |
| 2019-11-22 | $26.07 | $26.15 | $26.00 | $26.04 | $20.96 | 61,253 |
| 2019-11-21 | $26.10 | $26.14 | $26.08 | $26.09 | $21.00 | 65,372 |
| 2019-11-20 | $26.11 | $26.26 | $26.11 | $26.13 | $21.03 | 7,258 |
| 2019-11-19 | $26.25 | $26.26 | $26.12 | $26.15 | $21.05 | 15,849 |
| 2019-11-18 | $26.22 | $26.37 | $26.19 | $26.19 | $21.08 | 24,753 |
| 2019-11-15 | $26.38 | $26.38 | $26.16 | $26.18 | $21.07 | 19,857 |
| 2019-11-14 | $26.49 | $26.50 | $26.25 | $26.26 | $21.13 | 20,109 |
| 2019-11-13 | $26.40 | $26.44 | $26.35 | $26.43 | $21.27 | 15,111 |
| 2019-11-12 | $26.51 | $26.51 | $26.41 | $26.41 | $21.25 | 12,675 |
| 2019-11-11 | $26.48 | $26.53 | $26.45 | $26.51 | $21.34 | 17,348 |
| 2019-11-08 | $26.48 | $26.49 | $26.40 | $26.45 | $21.29 | 7,830 |
| 2019-11-07 | $26.39 | $26.49 | $26.33 | $26.49 | $21.32 | 18,914 |
| 2019-11-06 | $26.37 | $26.47 | $26.37 | $26.39 | $21.24 | 12,632 |
| 2019-11-05 | $26.39 | $26.39 | $26.23 | $26.33 | $21.19 | 23,817 |
| 2019-11-04 | $26.16 | $26.25 | $26.16 | $26.23 | $21.11 | 23,732 |
| 2019-11-01 | $26.11 | $26.16 | $26.10 | $26.14 | $21.04 | 32,192 |
| 2019-10-31 | $26.25 | $26.29 | $26.05 | $26.05 | $20.96 | 164,026 |
| 2019-10-30 | $26.32 | $26.33 | $26.11 | $26.25 | $21.13 | 32,672 |
| 2019-10-29 | $26.24 | $26.24 | $26.16 | $26.19 | $21.08 | 21,569 |
| 2019-10-28 | $26.46 | $26.48 | $26.26 | $26.28 | $21.15 | 24,963 |
| 2019-10-25 | $26.45 | $26.47 | $26.34 | $26.38 | $21.23 | 12,702 |
| 2019-10-24 | $26.49 | $26.49 | $26.27 | $26.39 | $21.24 | 23,387 |
| 2019-10-23 | $26.25 | $26.48 | $26.23 | $26.40 | $21.25 | 12,335 |
| 2019-10-22 | $26.25 | $26.31 | $26.21 | $26.21 | $21.09 | 31,383 |
| 2019-10-21 | $26.25 | $26.44 | $26.14 | $26.19 | $21.08 | 26,292 |
| 2019-10-18 | $26.53 | $26.53 | $26.20 | $26.25 | $21.13 | 51,577 |
| 2019-10-17 | $26.45 | $26.54 | $26.38 | $26.49 | $21.32 | 57,579 |
| 2019-10-16 | $26.29 | $26.40 | $26.25 | $26.39 | $21.24 | 27,999 |
| 2019-10-15 | $26.45 | $26.45 | $26.16 | $26.28 | $21.15 | 28,334 |
| 2019-10-14 | $26.40 | $26.40 | $26.11 | $26.32 | $21.18 | 60,681 |
| 2019-10-11 | $26.04 | $26.49 | $26.04 | $26.40 | $21.25 | 131,556 |
| 2019-10-10 | $26.03 | $26.10 | $26.01 | $26.10 | $21.01 | 11,613 |
| 2019-10-09 | $26.05 | $26.08 | $25.93 | $25.95 | $20.88 | 37,158 |
| 2019-10-08 | $26.10 | $26.15 | $26.06 | $26.06 | $20.97 | 28,702 |
| 2019-10-07 | $26.05 | $26.13 | $26.05 | $26.13 | $21.03 | 18,238 |
| 2019-10-04 | $25.98 | $26.05 | $25.91 | $26.05 | $20.96 | 18,038 |
| 2019-10-03 | $25.95 | $25.97 | $25.85 | $25.97 | $20.90 | 23,056 |
| 2019-10-02 | $25.93 | $25.95 | $25.84 | $25.95 | $20.88 | 15,765 |
| 2019-10-01 | $25.89 | $25.93 | $25.87 | $25.93 | $20.87 | 19,045 |
| 2019-09-30 | $25.78 | $25.89 | $25.70 | $25.89 | $20.84 | 86,564 |
| 2019-09-27 | $26.20 | $26.26 | $26.11 | $26.14 | $20.58 | 42,235 |
| 2019-09-26 | $26.21 | $26.22 | $26.20 | $26.20 | $20.63 | 13,688 |
| 2019-09-25 | $26.18 | $26.23 | $26.18 | $26.22 | $20.64 | 15,289 |
| 2019-09-24 | $26.10 | $26.25 | $26.10 | $26.16 | $20.59 | 35,081 |
| 2019-09-23 | $26.11 | $26.23 | $26.10 | $26.10 | $20.55 | 33,639 |
| 2019-09-20 | $26.10 | $26.19 | $26.10 | $26.18 | $20.61 | 10,278 |
| 2019-09-19 | $26.17 | $26.17 | $26.10 | $26.10 | $20.55 | 9,710 |
| 2019-09-18 | $26.16 | $26.18 | $26.10 | $26.16 | $20.59 | 21,551 |
| 2019-09-17 | $26.11 | $26.17 | $26.11 | $26.15 | $20.59 | 14,702 |
| 2019-09-16 | $25.97 | $26.17 | $25.97 | $26.11 | $20.56 | 12,714 |
| 2019-09-13 | $26.17 | $26.17 | $25.95 | $25.96 | $20.44 | 35,600 |
| 2019-09-12 | $26.10 | $26.17 | $26.10 | $26.15 | $20.59 | 10,453 |
| 2019-09-11 | $26.00 | $26.10 | $26.00 | $26.10 | $20.55 | 21,650 |
| 2019-09-10 | $26.01 | $26.09 | $26.01 | $26.01 | $20.48 | 15,886 |
| 2019-09-09 | $26.12 | $26.14 | $26.03 | $26.03 | $20.49 | 10,634 |
| 2019-09-06 | $26.06 | $26.15 | $26.02 | $26.15 | $20.59 | 19,905 |
| 2019-09-05 | $26.00 | $26.08 | $26.00 | $26.04 | $20.50 | 26,642 |
| 2019-09-04 | $26.08 | $26.08 | $26.01 | $26.07 | $20.52 | 21,254 |
| 2019-09-03 | $25.91 | $26.07 | $25.91 | $26.05 | $20.51 | 17,329 |
| 2019-08-30 | $26.02 | $26.02 | $25.91 | $25.91 | $20.40 | 83,494 |
| 2019-08-29 | $26.13 | $26.13 | $25.89 | $25.92 | $20.41 | 79,666 |
| 2019-08-28 | $25.88 | $26.15 | $25.88 | $26.01 | $20.48 | 17,540 |
| 2019-08-27 | $26.05 | $26.12 | $25.90 | $25.92 | $20.41 | 68,821 |
| 2019-08-26 | $26.09 | $26.12 | $26.03 | $26.04 | $20.50 | 10,883 |
| 2019-08-23 | $26.06 | $26.14 | $25.96 | $26.06 | $20.52 | 50,571 |
| 2019-08-22 | $26.06 | $26.11 | $26.02 | $26.09 | $20.54 | 26,779 |
| 2019-08-21 | $26.09 | $26.10 | $26.00 | $26.00 | $20.47 | 21,077 |
| 2019-08-20 | $26.00 | $26.15 | $26.00 | $26.07 | $20.52 | 28,526 |
| 2019-08-19 | $25.95 | $26.12 | $25.95 | $26.04 | $20.50 | 18,391 |
| 2019-08-16 | $26.08 | $26.17 | $25.95 | $25.95 | $20.43 | 21,033 |
| 2019-08-15 | $26.08 | $26.12 | $26.00 | $26.11 | $20.56 | 23,389 |
| 2019-08-14 | $26.08 | $26.08 | $25.93 | $26.00 | $20.47 | 31,413 |
| 2019-08-13 | $25.95 | $26.16 | $25.90 | $25.99 | $20.46 | 23,118 |
| 2019-08-12 | $25.96 | $25.99 | $25.92 | $25.96 | $20.44 | 23,507 |
| 2019-08-09 | $26.01 | $26.02 | $25.92 | $26.02 | $20.48 | 25,976 |
| 2019-08-08 | $26.00 | $26.02 | $25.89 | $25.98 | $20.45 | 24,557 |
| 2019-08-07 | $25.75 | $25.98 | $25.70 | $25.90 | $20.39 | 39,339 |
| 2019-08-06 | $25.85 | $26.00 | $25.76 | $25.82 | $20.33 | 20,115 |
| 2019-08-05 | $26.00 | $26.02 | $25.84 | $25.85 | $20.35 | 24,410 |
| 2019-08-02 | $26.03 | $26.03 | $25.88 | $26.03 | $20.49 | 31,468 |
| 2019-08-01 | $26.00 | $26.03 | $25.91 | $26.01 | $20.48 | 57,109 |
| 2019-07-31 | $25.96 | $26.00 | $25.81 | $25.97 | $20.44 | 93,019 |
| 2019-07-30 | $26.01 | $26.01 | $25.87 | $25.95 | $20.43 | 40,969 |
| 2019-07-29 | $25.89 | $26.04 | $25.82 | $25.97 | $20.44 | 26,233 |
| 2019-07-26 | $25.95 | $25.95 | $25.88 | $25.91 | $20.40 | 13,141 |
| 2019-07-25 | $25.74 | $25.92 | $25.74 | $25.92 | $20.41 | 43,955 |
| 2019-07-24 | $25.82 | $25.84 | $25.75 | $25.81 | $20.32 | 41,581 |
| 2019-07-23 | $25.66 | $25.84 | $25.66 | $25.79 | $20.30 | 34,213 |
| 2019-07-22 | $25.73 | $25.82 | $25.62 | $25.71 | $20.24 | 76,245 |
| 2019-07-19 | $25.72 | $25.80 | $25.69 | $25.73 | $20.26 | 172,942 |
| 2019-07-18 | $25.68 | $25.74 | $25.67 | $25.72 | $20.25 | 55,254 |
| 2019-07-17 | $25.74 | $25.85 | $25.63 | $25.68 | $20.22 | 94,158 |
| 2019-07-16 | $25.64 | $25.75 | $25.63 | $25.74 | $20.26 | 174,082 |
| 2019-07-15 | $25.57 | $25.65 | $25.56 | $25.63 | $20.18 | 64,168 |
| 2019-07-12 | $25.49 | $25.56 | $25.42 | $25.56 | $20.12 | 35,775 |
| 2019-07-11 | $25.50 | $25.58 | $25.47 | $25.49 | $20.07 | 31,569 |
| 2019-07-10 | $25.47 | $25.48 | $25.44 | $25.45 | $20.04 | 14,263 |
| 2019-07-09 | $25.45 | $25.48 | $25.39 | $25.46 | $20.04 | 36,333 |
| 2019-07-08 | $25.33 | $25.45 | $25.32 | $25.43 | $20.02 | 112,179 |
| 2019-07-05 | $25.17 | $25.37 | $25.13 | $25.31 | $19.93 | 318,806 |
| 2019-07-03 | $25.19 | $25.25 | $25.17 | $25.20 | $19.84 | 30,965 |
| 2019-07-02 | $25.10 | $25.19 | $25.09 | $25.16 | $19.81 | 56,142 |
| 2019-07-01 | $25.09 | $25.12 | $25.05 | $25.11 | $19.77 | 53,843 |
| 2019-06-28 | $25.08 | $25.10 | $25.04 | $25.04 | $19.71 | 209,000 |
| 2019-06-27 | $25.55 | $25.60 | $25.52 | $25.59 | $19.68 | 79,661 |
| 2019-06-26 | $25.56 | $25.61 | $25.53 | $25.54 | $19.64 | 47,849 |
| 2019-06-25 | $25.51 | $25.59 | $25.51 | $25.55 | $19.65 | 56,666 |
| 2019-06-24 | $25.47 | $25.54 | $25.47 | $25.54 | $19.64 | 24,748 |
| 2019-06-21 | $25.44 | $25.53 | $25.43 | $25.50 | $19.61 | 373,901 |
| 2019-06-20 | $25.44 | $25.50 | $25.40 | $25.44 | $19.57 | 67,492 |
| 2019-06-19 | $25.44 | $25.46 | $25.42 | $25.44 | $19.57 | 57,152 |
| 2019-06-18 | $25.45 | $25.52 | $25.41 | $25.43 | $19.56 | 46,381 |
| 2019-06-17 | $25.46 | $25.48 | $25.34 | $25.45 | $19.57 | 231,152 |
| 2019-06-14 | $25.65 | $25.65 | $25.38 | $25.48 | $19.60 | 231,911 |
| 2019-06-13 | $25.58 | $25.61 | $25.57 | $25.61 | $19.70 | 16,592 |
| 2019-06-12 | $25.62 | $25.62 | $25.58 | $25.58 | $19.67 | 14,027 |
| 2019-06-11 | $25.57 | $25.61 | $25.57 | $25.58 | $19.67 | 16,436 |
| 2019-06-10 | $25.58 | $25.61 | $25.52 | $25.59 | $19.68 | 58,654 |
| 2019-06-07 | $25.52 | $25.58 | $25.52 | $25.53 | $19.64 | 27,443 |
| 2019-06-06 | $25.53 | $25.55 | $25.44 | $25.53 | $19.64 | 194,284 |
| 2019-06-05 | $25.44 | $25.53 | $25.40 | $25.53 | $19.64 | 33,801 |
| 2019-06-04 | $25.33 | $25.44 | $25.28 | $25.39 | $19.53 | 32,326 |
| 2019-06-03 | $25.25 | $25.29 | $25.25 | $25.27 | $19.44 | 57,619 |
| 2019-05-31 | $25.52 | $25.52 | $25.15 | $25.15 | $19.34 | 136,404 |
| 2019-05-30 | $25.66 | $25.66 | $25.48 | $25.52 | $19.63 | 35,103 |
| 2019-05-29 | $25.41 | $25.49 | $25.40 | $25.48 | $19.60 | 22,893 |
| 2019-05-28 | $25.25 | $25.45 | $25.25 | $25.40 | $19.54 | 55,414 |
| 2019-05-24 | $25.26 | $25.30 | $25.22 | $25.26 | $19.43 | 68,489 |
| 2019-05-23 | $25.25 | $25.30 | $25.24 | $25.26 | $19.43 | 11,901 |
| 2019-05-22 | $25.23 | $25.32 | $25.23 | $25.27 | $19.44 | 17,972 |
| 2019-05-21 | $25.26 | $25.35 | $25.25 | $25.25 | $19.42 | 34,659 |
| 2019-05-20 | $25.34 | $25.34 | $25.26 | $25.26 | $19.43 | 22,322 |
| 2019-05-17 | $25.29 | $25.36 | $25.23 | $25.30 | $19.46 | 25,948 |
| 2019-05-16 | $25.26 | $25.38 | $25.26 | $25.36 | $19.51 | 15,701 |
| 2019-05-15 | $25.25 | $25.35 | $25.25 | $25.25 | $19.42 | 26,318 |
| 2019-05-14 | $25.26 | $25.34 | $25.25 | $25.28 | $19.44 | 12,819 |
| 2019-05-13 | $25.29 | $25.33 | $25.19 | $25.22 | $19.40 | 36,591 |
| 2019-05-10 | $25.22 | $25.33 | $25.21 | $25.29 | $19.45 | 17,298 |
| 2019-05-09 | $25.27 | $25.30 | $25.18 | $25.29 | $19.45 | 17,110 |
| 2019-05-08 | $25.28 | $25.28 | $25.20 | $25.25 | $19.42 | 7,059 |
| 2019-05-07 | $25.17 | $25.28 | $25.17 | $25.28 | $19.44 | 18,670 |
| 2019-05-06 | $25.19 | $25.29 | $25.14 | $25.25 | $19.42 | 27,042 |
| 2019-05-03 | $25.28 | $25.29 | $25.25 | $25.25 | $19.42 | 11,213 |
| 2019-05-02 | $25.25 | $25.28 | $25.22 | $25.25 | $19.42 | 12,775 |
| 2019-05-01 | $25.20 | $25.26 | $25.10 | $25.25 | $19.42 | 18,320 |
| 2019-04-30 | $25.11 | $25.27 | $25.08 | $25.27 | $19.44 | 46,751 |
| 2019-04-29 | $25.07 | $25.20 | $25.07 | $25.10 | $19.31 | 25,054 |
| 2019-04-26 | $25.07 | $25.13 | $25.05 | $25.08 | $19.29 | 35,420 |
| 2019-04-25 | $25.09 | $25.14 | $25.07 | $25.08 | $19.29 | 51,453 |
| 2019-04-24 | $25.10 | $25.17 | $25.10 | $25.10 | $19.31 | 9,734 |
| 2019-04-23 | $25.12 | $25.16 | $25.11 | $25.14 | $19.34 | 21,531 |
| 2019-04-22 | $25.11 | $25.13 | $25.07 | $25.07 | $19.28 | 25,658 |
| 2019-04-18 | $25.07 | $25.10 | $25.06 | $25.07 | $19.28 | 17,848 |
| 2019-04-17 | $25.15 | $25.15 | $25.07 | $25.09 | $19.30 | 44,370 |
| 2019-04-16 | $25.10 | $25.17 | $25.08 | $25.09 | $19.30 | 30,895 |
| 2019-04-15 | $25.17 | $25.17 | $25.08 | $25.09 | $19.30 | 15,704 |
| 2019-04-12 | $25.10 | $25.10 | $25.06 | $25.08 | $19.29 | 32,189 |
| 2019-04-11 | $25.13 | $25.13 | $25.08 | $25.10 | $19.31 | 108,923 |
| 2019-04-10 | $25.03 | $25.15 | $25.03 | $25.08 | $19.29 | 27,590 |
| 2019-04-09 | $25.09 | $25.11 | $25.02 | $25.04 | $19.26 | 41,751 |
| 2019-04-08 | $25.11 | $25.20 | $25.08 | $25.08 | $19.29 | 49,764 |
| 2019-04-05 | $25.15 | $25.21 | $25.07 | $25.09 | $19.30 | 60,578 |
| 2019-04-04 | $25.23 | $25.23 | $25.10 | $25.17 | $19.36 | 23,496 |
| 2019-04-03 | $25.15 | $25.19 | $25.10 | $25.16 | $19.35 | 186,535 |
| 2019-04-02 | $25.16 | $25.16 | $25.07 | $25.11 | $19.31 | 36,124 |
| 2019-04-01 | $25.08 | $25.19 | $25.08 | $25.19 | $19.37 | 43,780 |
| 2019-03-29 | $25.00 | $25.14 | $24.98 | $25.14 | $19.34 | 57,306 |
| 2019-03-28 | $25.42 | $25.53 | $25.41 | $25.49 | $19.15 | 42,442 |
| 2019-03-27 | $25.37 | $25.45 | $25.37 | $25.40 | $19.08 | 29,239 |
| 2019-03-26 | $25.39 | $25.44 | $25.31 | $25.44 | $19.11 | 25,094 |
| 2019-03-25 | $25.36 | $25.40 | $25.27 | $25.39 | $19.08 | 44,344 |
| 2019-03-22 | $25.25 | $25.35 | $25.20 | $25.30 | $19.01 | 17,285 |
| 2019-03-21 | $25.26 | $25.33 | $25.24 | $25.27 | $18.99 | 40,637 |
| 2019-03-20 | $25.28 | $25.35 | $25.21 | $25.25 | $18.97 | 64,393 |
| 2019-03-19 | $25.35 | $25.35 | $25.24 | $25.24 | $18.96 | 65,673 |
| 2019-03-18 | $25.28 | $25.32 | $25.25 | $25.27 | $18.99 | 23,900 |
| 2019-03-15 | $25.22 | $25.35 | $25.20 | $25.35 | $19.05 | 45,190 |
| 2019-03-14 | $25.10 | $25.35 | $25.10 | $25.25 | $18.97 | 20,740 |
| 2019-03-13 | $25.07 | $25.23 | $25.05 | $25.19 | $18.93 | 22,493 |
| 2019-03-12 | $25.04 | $25.12 | $25.03 | $25.09 | $18.85 | 14,647 |
| 2019-03-11 | $25.00 | $25.13 | $25.00 | $25.04 | $18.81 | 21,414 |
| 2019-03-08 | $25.08 | $25.11 | $24.95 | $25.02 | $18.80 | 35,865 |
| 2019-03-07 | $25.03 | $25.15 | $25.03 | $25.09 | $18.85 | 23,266 |
| 2019-03-06 | $25.07 | $25.15 | $25.00 | $25.11 | $18.87 | 27,003 |
| 2019-03-05 | $24.96 | $25.07 | $24.87 | $25.07 | $18.84 | 48,525 |
| 2019-03-04 | $25.03 | $25.16 | $24.89 | $24.90 | $18.71 | 59,606 |
| 2019-03-01 | $24.93 | $25.13 | $24.92 | $25.13 | $18.88 | 66,100 |
| 2019-02-28 | $25.20 | $25.20 | $24.81 | $24.81 | $18.64 | 166,982 |
| 2019-02-27 | $25.16 | $25.22 | $25.15 | $25.15 | $18.90 | 26,640 |
| 2019-02-26 | $25.14 | $25.22 | $25.12 | $25.16 | $18.90 | 26,416 |
| 2019-02-25 | $25.13 | $25.14 | $25.06 | $25.12 | $18.87 | 17,530 |
| 2019-02-22 | $25.05 | $25.12 | $25.01 | $25.09 | $18.85 | 29,577 |
| 2019-02-21 | $25.11 | $25.14 | $25.03 | $25.03 | $18.81 | 20,236 |
| 2019-02-20 | $25.09 | $25.16 | $25.01 | $25.11 | $18.87 | 29,579 |
| 2019-02-19 | $24.95 | $25.11 | $24.91 | $25.05 | $18.82 | 57,832 |
| 2019-02-15 | $24.96 | $25.10 | $24.95 | $25.06 | $18.83 | 37,110 |
| 2019-02-14 | $25.05 | $25.11 | $24.97 | $25.03 | $18.81 | 28,187 |
| 2019-02-13 | $24.93 | $25.14 | $24.93 | $25.04 | $18.81 | 41,216 |
| 2019-02-12 | $24.92 | $24.98 | $24.86 | $24.95 | $18.75 | 22,626 |
| 2019-02-11 | $24.78 | $24.98 | $24.75 | $24.90 | $18.71 | 57,275 |
| 2019-02-08 | $24.75 | $24.84 | $24.60 | $24.76 | $18.60 | 30,766 |
| 2019-02-07 | $24.98 | $24.98 | $24.59 | $24.66 | $18.53 | 38,469 |
| 2019-02-06 | $25.00 | $25.04 | $24.95 | $24.95 | $18.75 | 25,789 |
| 2019-02-05 | $25.00 | $25.04 | $25.00 | $25.00 | $18.78 | 37,929 |
| 2019-02-04 | $25.00 | $25.05 | $24.98 | $25.00 | $18.78 | 41,931 |
| 2019-02-01 | $25.07 | $25.13 | $24.92 | $24.99 | $18.78 | 62,053 |
| 2019-01-31 | $25.09 | $25.15 | $25.00 | $25.00 | $18.78 | 123,371 |
| 2019-01-30 | $24.93 | $25.10 | $24.88 | $25.10 | $18.86 | 45,723 |
| 2019-01-29 | $24.82 | $24.96 | $24.74 | $24.93 | $18.73 | 52,693 |
| 2019-01-28 | $24.71 | $24.90 | $24.70 | $24.86 | $18.68 | 26,137 |
| 2019-01-25 | $24.80 | $24.85 | $24.65 | $24.80 | $18.63 | 21,667 |
| 2019-01-24 | $24.62 | $24.92 | $24.40 | $24.84 | $18.66 | 89,126 |
| 2019-01-23 | $24.85 | $24.88 | $24.28 | $24.49 | $18.40 | 58,494 |
| 2019-01-22 | $24.85 | $24.95 | $24.50 | $24.85 | $18.67 | 55,783 |
| 2019-01-18 | $24.76 | $24.95 | $24.75 | $24.85 | $18.67 | 11,531 |
| 2019-01-17 | $24.81 | $24.83 | $24.74 | $24.78 | $18.62 | 19,541 |
| 2019-01-16 | $24.75 | $24.86 | $24.74 | $24.83 | $18.66 | 20,185 |
| 2019-01-15 | $24.77 | $24.77 | $24.68 | $24.75 | $18.60 | 35,380 |
| 2019-01-14 | $24.72 | $24.74 | $24.63 | $24.71 | $18.57 | 21,318 |
| 2019-01-11 | $24.76 | $24.78 | $24.60 | $24.75 | $18.60 | 26,598 |
| 2019-01-10 | $24.67 | $24.78 | $24.39 | $24.73 | $18.58 | 38,511 |
| 2019-01-09 | $24.64 | $24.74 | $24.54 | $24.74 | $18.59 | 37,717 |
| 2019-01-08 | $24.50 | $24.80 | $24.40 | $24.57 | $18.46 | 47,897 |
| 2019-01-07 | $24.55 | $24.66 | $24.34 | $24.50 | $18.41 | 56,937 |
| 2019-01-04 | $24.14 | $24.40 | $23.76 | $24.35 | $18.30 | 72,202 |
| 2019-01-03 | $23.99 | $24.14 | $23.68 | $24.14 | $18.14 | 44,624 |
| 2019-01-02 | $23.77 | $24.13 | $23.48 | $23.98 | $18.02 | 40,012 |
| 2018-12-31 | $23.99 | $24.07 | $23.72 | $23.84 | $17.91 | 39,488 |
| 2018-12-28 | $23.31 | $23.74 | $22.89 | $23.74 | $17.84 | 56,947 |
| 2018-12-27 | $23.48 | $23.55 | $23.11 | $23.49 | $17.65 | 81,682 |
| 2018-12-26 | $22.60 | $23.50 | $22.60 | $23.50 | $17.66 | 97,897 |
| 2018-12-24 | $23.26 | $23.26 | $22.23 | $22.61 | $16.99 | 83,345 |
| 2018-12-21 | $23.45 | $23.45 | $23.07 | $23.34 | $17.54 | 116,024 |
| 2018-12-20 | $23.37 | $24.00 | $23.08 | $23.35 | $17.54 | 112,823 |
| 2018-12-19 | $23.07 | $23.70 | $23.06 | $23.44 | $17.61 | 83,452 |
| 2018-12-18 | $24.18 | $24.20 | $22.68 | $23.00 | $17.28 | 237,616 |
| 2018-12-17 | $24.91 | $24.95 | $24.07 | $24.28 | $18.24 | 92,902 |
| 2018-12-14 | $24.96 | $25.00 | $24.90 | $24.95 | $18.75 | 72,161 |
| 2018-12-13 | $24.95 | $24.99 | $24.84 | $24.85 | $18.67 | 39,552 |
| 2018-12-12 | $25.00 | $25.00 | $24.89 | $24.92 | $18.72 | 92,500 |
| 2018-12-11 | $24.96 | $25.03 | $24.92 | $24.99 | $18.78 | 18,615 |
| 2018-12-10 | $25.02 | $25.04 | $24.85 | $24.96 | $18.75 | 63,116 |
| 2018-12-07 | $25.02 | $25.05 | $24.92 | $25.01 | $18.79 | 36,198 |
| 2018-12-06 | $25.11 | $25.11 | $24.80 | $25.04 | $18.81 | 55,553 |
| 2018-12-04 | $25.15 | $25.15 | $24.95 | $25.00 | $18.78 | 133,372 |
| 2018-12-03 | $25.08 | $25.10 | $25.04 | $25.04 | $18.81 | 57,283 |
| 2018-11-30 | $25.10 | $25.12 | $24.90 | $25.02 | $18.80 | 114,070 |
| 2018-11-29 | $25.10 | $25.14 | $25.07 | $25.09 | $18.85 | 41,877 |
| 2018-11-28 | $25.10 | $25.18 | $25.10 | $25.10 | $18.86 | 35,845 |
| 2018-11-27 | $25.09 | $25.18 | $25.07 | $25.09 | $18.85 | 59,368 |
| 2018-11-26 | $25.22 | $25.25 | $25.08 | $25.08 | $18.84 | 55,780 |
| 2018-11-23 | $25.10 | $25.20 | $25.10 | $25.16 | $18.90 | 22,188 |
| 2018-11-21 | $25.16 | $25.16 | $25.05 | $25.07 | $18.84 | 46,591 |
| 2018-11-20 | $25.10 | $25.14 | $25.05 | $25.05 | $18.82 | 42,409 |
| 2018-11-19 | $25.20 | $25.21 | $25.13 | $25.13 | $18.88 | 34,404 |
| 2018-11-16 | $25.14 | $25.27 | $25.14 | $25.18 | $18.92 | 20,629 |
| 2018-11-15 | $25.23 | $25.23 | $25.13 | $25.15 | $18.90 | 58,567 |
| 2018-11-14 | $25.26 | $25.29 | $25.22 | $25.23 | $18.96 | 19,862 |
| 2018-11-13 | $25.28 | $25.30 | $25.23 | $25.23 | $18.96 | 29,965 |
| 2018-11-12 | $25.26 | $25.31 | $25.26 | $25.28 | $18.99 | 5,780 |
| 2018-11-09 | $25.22 | $25.28 | $25.22 | $25.26 | $18.98 | 12,270 |
| 2018-11-08 | $25.30 | $25.30 | $25.24 | $25.29 | $19.00 | 21,701 |
| 2018-11-07 | $25.27 | $25.27 | $25.23 | $25.24 | $18.96 | 20,982 |
| 2018-11-06 | $25.22 | $25.27 | $25.20 | $25.24 | $18.96 | 27,252 |
| 2018-11-05 | $25.20 | $25.24 | $25.17 | $25.20 | $18.93 | 18,831 |
| 2018-11-02 | $25.22 | $25.22 | $25.16 | $25.16 | $18.90 | 11,710 |
| 2018-11-01 | $25.20 | $25.25 | $25.15 | $25.20 | $18.93 | 52,594 |
| 2018-10-31 | $25.16 | $25.22 | $25.14 | $25.18 | $18.92 | 32,659 |
| 2018-10-30 | $25.20 | $25.23 | $25.15 | $25.16 | $18.90 | 26,185 |
| 2018-10-29 | $25.21 | $25.22 | $25.15 | $25.15 | $18.90 | 17,500 |
| 2018-10-26 | $25.16 | $25.23 | $25.15 | $25.16 | $18.90 | 22,323 |
| 2018-10-25 | $25.22 | $25.22 | $25.15 | $25.19 | $18.93 | 15,313 |
| 2018-10-24 | $25.18 | $25.22 | $25.14 | $25.15 | $18.90 | 22,192 |
| 2018-10-23 | $25.26 | $25.26 | $25.16 | $25.16 | $18.90 | 25,338 |
| 2018-10-22 | $25.19 | $25.25 | $25.16 | $25.22 | $18.95 | 17,596 |
| 2018-10-19 | $25.22 | $25.22 | $25.11 | $25.14 | $18.89 | 43,660 |
| 2018-10-18 | $25.21 | $25.26 | $25.12 | $25.15 | $18.90 | 58,725 |
| 2018-10-17 | $25.20 | $25.28 | $25.18 | $25.25 | $18.97 | 41,602 |
| 2018-10-16 | $25.24 | $25.28 | $25.18 | $25.22 | $18.95 | 52,642 |
| 2018-10-15 | $25.25 | $25.28 | $25.17 | $25.24 | $18.96 | 39,743 |
| 2018-10-12 | $25.20 | $25.29 | $25.17 | $25.26 | $18.98 | 25,054 |
| 2018-10-11 | $25.23 | $25.29 | $25.16 | $25.19 | $18.93 | 37,698 |
| 2018-10-10 | $25.30 | $25.32 | $25.24 | $25.25 | $18.97 | 15,595 |
| 2018-10-09 | $25.21 | $25.32 | $25.21 | $25.30 | $19.01 | 20,256 |
| 2018-10-08 | $25.25 | $25.27 | $25.19 | $25.19 | $18.93 | 23,009 |
| 2018-10-05 | $25.28 | $25.29 | $25.16 | $25.20 | $18.93 | 28,678 |
| 2018-10-04 | $25.28 | $25.31 | $25.18 | $25.22 | $18.95 | 119,744 |
| 2018-10-03 | $25.17 | $25.29 | $25.17 | $25.19 | $18.93 | 36,751 |
| 2018-10-02 | $25.26 | $25.30 | $25.20 | $25.20 | $18.93 | 30,092 |
| 2018-10-01 | $25.36 | $25.39 | $25.25 | $25.26 | $18.98 | 32,115 |
| 2018-09-28 | $25.43 | $25.50 | $25.25 | $25.25 | $18.97 | 101,900 |
| 2018-09-27 | $25.77 | $25.88 | $25.71 | $25.88 | $19.01 | 19,792 |
| 2018-09-26 | $25.84 | $25.84 | $25.75 | $25.77 | $18.93 | 132,874 |
| 2018-09-25 | $25.78 | $25.80 | $25.70 | $25.77 | $18.93 | 41,091 |
| 2018-09-24 | $25.75 | $25.80 | $25.73 | $25.80 | $18.95 | 29,507 |
| 2018-09-21 | $25.82 | $25.82 | $25.67 | $25.67 | $18.85 | 17,413 |
| 2018-09-20 | $25.76 | $25.80 | $25.67 | $25.67 | $18.85 | 25,757 |
| 2018-09-19 | $25.77 | $25.83 | $25.75 | $25.77 | $18.93 | 30,350 |
| 2018-09-18 | $25.85 | $25.90 | $25.73 | $25.77 | $18.93 | 16,907 |
| 2018-09-17 | $25.85 | $25.89 | $25.70 | $25.85 | $18.99 | 15,692 |
| 2018-09-14 | $25.75 | $25.85 | $25.75 | $25.85 | $18.99 | 13,619 |
| 2018-09-13 | $25.77 | $25.83 | $25.71 | $25.76 | $18.92 | 18,048 |
| 2018-09-12 | $25.71 | $25.77 | $25.70 | $25.72 | $18.89 | 7,083 |
| 2018-09-11 | $25.80 | $25.87 | $25.69 | $25.70 | $18.88 | 5,675 |
| 2018-09-10 | $25.65 | $25.78 | $25.65 | $25.77 | $18.93 | 11,409 |
| 2018-09-07 | $25.73 | $25.73 | $25.60 | $25.65 | $18.84 | 22,114 |
| 2018-09-06 | $25.88 | $25.88 | $25.68 | $25.82 | $18.96 | 25,904 |
| 2018-09-05 | $25.69 | $25.89 | $25.63 | $25.89 | $19.02 | 26,976 |
| 2018-09-04 | $25.88 | $25.90 | $25.74 | $25.85 | $18.99 | 67,310 |
| 2018-08-31 | $25.87 | $25.88 | $25.82 | $25.87 | $19.00 | 19,930 |
| 2018-08-30 | $25.80 | $25.87 | $25.61 | $25.82 | $18.96 | 12,292 |
| 2018-08-29 | $25.70 | $25.87 | $25.70 | $25.80 | $18.95 | 22,716 |
| 2018-08-28 | $25.60 | $25.82 | $25.60 | $25.82 | $18.96 | 22,487 |
| 2018-08-27 | $25.64 | $25.64 | $25.60 | $25.63 | $18.82 | 17,900 |
| 2018-08-24 | $25.60 | $25.67 | $25.59 | $25.65 | $18.84 | 6,454 |
| 2018-08-23 | $25.60 | $25.60 | $25.54 | $25.56 | $18.77 | 15,276 |
| 2018-08-22 | $25.61 | $25.71 | $25.52 | $25.52 | $18.74 | 87,105 |
| 2018-08-21 | $25.59 | $25.59 | $25.50 | $25.57 | $18.78 | 438,000 |
| 2018-08-20 | $25.54 | $25.65 | $25.53 | $25.61 | $18.81 | 29,737 |
| 2018-08-17 | $25.55 | $25.67 | $25.51 | $25.54 | $18.76 | 28,069 |
| 2018-08-16 | $25.54 | $25.61 | $25.51 | $25.55 | $18.77 | 38,224 |
| 2018-08-15 | $25.61 | $25.61 | $25.51 | $25.53 | $18.75 | 11,482 |
| 2018-08-14 | $25.61 | $25.61 | $25.51 | $25.55 | $18.77 | 2,181 |
| 2018-08-13 | $25.52 | $25.62 | $25.51 | $25.52 | $18.74 | 15,069 |
| 2018-08-10 | $25.62 | $25.63 | $25.54 | $25.58 | $18.79 | 10,145 |
| 2018-08-09 | $25.68 | $25.68 | $25.60 | $25.63 | $18.82 | 6,900 |
| 2018-08-08 | $25.66 | $25.70 | $25.66 | $25.67 | $18.85 | 12,749 |
| 2018-08-07 | $25.70 | $25.71 | $25.67 | $25.71 | $18.88 | 5,948 |
| 2018-08-06 | $25.70 | $25.70 | $25.61 | $25.69 | $18.87 | 10,470 |
| 2018-08-03 | $25.67 | $25.72 | $25.64 | $25.72 | $18.89 | 15,803 |
| 2018-08-02 | $25.60 | $25.66 | $25.51 | $25.66 | $18.85 | 15,910 |
| 2018-08-01 | $25.65 | $25.65 | $25.52 | $25.60 | $18.80 | 10,861 |
| 2018-07-31 | $25.64 | $25.68 | $25.57 | $25.62 | $18.82 | 7,468 |
| 2018-07-30 | $25.63 | $25.73 | $25.63 | $25.70 | $18.88 | 26,901 |
| 2018-07-27 | $25.77 | $25.81 | $25.62 | $25.64 | $18.83 | 15,110 |
| 2018-07-26 | $25.72 | $25.77 | $25.65 | $25.77 | $18.93 | 9,075 |
| 2018-07-25 | $25.59 | $25.76 | $25.59 | $25.68 | $18.86 | 7,827 |
| 2018-07-24 | $25.61 | $25.61 | $25.56 | $25.59 | $18.80 | 6,642 |
| 2018-07-23 | $25.79 | $25.88 | $25.51 | $25.53 | $18.75 | 18,616 |
| 2018-07-20 | $25.71 | $25.76 | $25.62 | $25.76 | $18.92 | 30,818 |
| 2018-07-19 | $25.70 | $25.79 | $25.70 | $25.76 | $18.92 | 4,695 |
| 2018-07-18 | $25.71 | $25.77 | $25.70 | $25.72 | $18.89 | 6,819 |
| 2018-07-17 | $25.67 | $25.77 | $25.61 | $25.76 | $18.92 | 15,103 |
| 2018-07-16 | $25.78 | $25.80 | $25.66 | $25.78 | $18.93 | 11,696 |
| 2018-07-13 | $25.72 | $25.84 | $25.72 | $25.74 | $18.91 | 20,999 |
| 2018-07-12 | $25.85 | $25.87 | $25.77 | $25.87 | $19.00 | 29,023 |
| 2018-07-11 | $25.79 | $25.88 | $25.79 | $25.87 | $19.00 | 11,898 |
| 2018-07-10 | $25.86 | $25.87 | $25.79 | $25.81 | $18.96 | 25,800 |
| 2018-07-09 | $25.77 | $25.89 | $25.75 | $25.86 | $18.99 | 30,012 |
| 2018-07-06 | $25.77 | $25.78 | $25.61 | $25.76 | $18.92 | 13,057 |
| 2018-07-05 | $25.47 | $25.89 | $25.47 | $25.87 | $19.00 | 13,694 |
| 2018-07-03 | $25.50 | $25.69 | $25.50 | $25.69 | $18.87 | 12,871 |
| 2018-07-02 | $25.36 | $25.58 | $25.34 | $25.51 | $18.74 | 11,503 |
| 2018-06-29 | $25.36 | $25.38 | $25.31 | $25.36 | $18.63 | 32,970 |
| 2018-06-28 | $25.28 | $25.33 | $25.23 | $25.30 | $18.58 | 31,509 |
| 2018-06-27 | $25.85 | $25.85 | $25.71 | $25.75 | $18.49 | 161,663 |
| 2018-06-26 | $25.93 | $25.93 | $25.75 | $25.90 | $18.60 | 22,796 |
| 2018-06-25 | $25.72 | $25.91 | $25.71 | $25.91 | $18.61 | 19,590 |
| 2018-06-22 | $25.72 | $25.77 | $25.64 | $25.77 | $18.51 | 18,422 |
| 2018-06-21 | $25.67 | $25.77 | $25.65 | $25.65 | $18.42 | 20,640 |
| 2018-06-20 | $25.69 | $25.76 | $25.64 | $25.72 | $18.47 | 13,119 |
| 2018-06-19 | $25.64 | $25.72 | $25.64 | $25.68 | $18.44 | 11,087 |
| 2018-06-18 | $25.84 | $25.84 | $25.64 | $25.64 | $18.41 | 41,343 |
| 2018-06-15 | $25.90 | $25.95 | $25.69 | $25.69 | $18.45 | 311,972 |
| 2018-06-14 | $25.96 | $25.98 | $25.90 | $25.93 | $18.62 | 113,718 |
| 2018-06-13 | $25.95 | $25.95 | $25.91 | $25.91 | $18.61 | 74,250 |
| 2018-06-12 | $25.98 | $25.99 | $25.90 | $25.97 | $18.65 | 138,158 |
| 2018-06-11 | $25.76 | $26.05 | $25.75 | $25.97 | $18.65 | 79,066 |
| 2018-06-08 | $25.72 | $25.75 | $25.65 | $25.68 | $18.44 | 16,228 |
| 2018-06-07 | $25.72 | $25.72 | $25.55 | $25.63 | $18.41 | 99,884 |
| 2018-06-06 | $25.69 | $25.72 | $25.55 | $25.72 | $18.47 | 22,853 |
| 2018-06-05 | $25.65 | $25.69 | $25.55 | $25.69 | $18.45 | 62,154 |
| 2018-06-04 | $25.59 | $25.65 | $25.56 | $25.65 | $18.42 | 9,941 |
| 2018-06-01 | $25.50 | $25.67 | $25.45 | $25.52 | $18.33 | 69,005 |
| 2018-05-31 | $25.51 | $25.65 | $25.50 | $25.52 | $18.33 | 11,476 |
| 2018-05-30 | $25.73 | $25.73 | $25.53 | $25.55 | $18.35 | 14,611 |
| 2018-05-29 | $25.65 | $25.74 | $25.55 | $25.55 | $18.35 | 25,645 |
| 2018-05-25 | $25.63 | $25.71 | $25.59 | $25.68 | $18.44 | 22,569 |
| 2018-05-24 | $25.48 | $25.50 | $25.41 | $25.49 | $18.31 | 6,045 |
| 2018-05-23 | $25.43 | $25.47 | $25.40 | $25.47 | $18.29 | 13,376 |
| 2018-05-22 | $25.40 | $25.42 | $25.35 | $25.40 | $18.24 | 65,326 |
| 2018-05-21 | $25.37 | $25.43 | $25.32 | $25.40 | $18.24 | 15,589 |
| 2018-05-18 | $25.40 | $25.43 | $25.39 | $25.41 | $18.25 | 31,605 |
| 2018-05-17 | $25.33 | $25.43 | $25.30 | $25.35 | $18.21 | 102,383 |
| 2018-05-16 | $25.32 | $25.38 | $25.32 | $25.35 | $18.21 | 14,149 |
| 2018-05-15 | $25.20 | $25.30 | $25.20 | $25.30 | $18.17 | 49,467 |
| 2018-05-14 | $25.24 | $25.25 | $25.20 | $25.25 | $18.13 | 42,387 |
| 2018-05-11 | $25.20 | $25.24 | $25.17 | $25.23 | $18.12 | 73,923 |
| 2018-05-10 | $25.19 | $25.20 | $25.19 | $25.20 | $18.10 | 30,713 |
| 2018-05-09 | $25.19 | $25.23 | $25.18 | $25.20 | $18.10 | 30,713 |
| 2018-05-08 | $25.23 | $25.25 | $25.13 | $25.20 | $18.10 | 31,772 |
| 2018-05-07 | $25.19 | $25.23 | $25.18 | $25.23 | $18.12 | 23,446 |
| 2018-05-04 | $25.20 | $25.24 | $25.17 | $25.17 | $18.08 | 25,812 |
| 2018-05-03 | $25.15 | $25.20 | $25.15 | $25.17 | $18.08 | 19,473 |
| 2018-05-02 | $25.20 | $25.24 | $25.16 | $25.18 | $18.08 | 17,857 |
| 2018-05-01 | $25.18 | $25.20 | $25.17 | $25.20 | $18.10 | 7,079 |
| 2018-04-30 | $25.20 | $25.20 | $25.15 | $25.19 | $18.09 | 8,768 |
| 2018-04-27 | $25.13 | $25.20 | $25.13 | $25.20 | $18.10 | 33,273 |
| 2018-04-26 | $25.10 | $25.20 | $25.10 | $25.15 | $18.06 | 30,536 |
| 2018-04-25 | $25.10 | $25.16 | $25.06 | $25.11 | $18.03 | 31,381 |
| 2018-04-24 | $25.16 | $25.17 | $25.09 | $25.15 | $18.06 | 15,245 |
| 2018-04-23 | $25.17 | $25.17 | $25.11 | $25.12 | $18.04 | 18,416 |
| 2018-04-20 | $25.14 | $25.17 | $25.11 | $25.14 | $18.06 | 35,068 |
| 2018-04-19 | $25.19 | $25.20 | $25.14 | $25.19 | $18.09 | 15,113 |
| 2018-04-18 | $25.16 | $25.20 | $25.14 | $25.20 | $18.10 | 17,458 |
| 2018-04-17 | $25.17 | $25.20 | $25.13 | $25.20 | $18.10 | 26,700 |
| 2018-04-16 | $25.23 | $25.23 | $25.16 | $25.17 | $18.08 | 32,676 |
| 2018-04-13 | $25.18 | $25.19 | $25.15 | $25.17 | $18.08 | 14,193 |
| 2018-04-12 | $25.19 | $25.20 | $25.15 | $25.17 | $18.08 | 25,851 |
| 2018-04-11 | $25.18 | $25.19 | $25.15 | $25.19 | $18.09 | 7,711 |
| 2018-04-10 | $25.27 | $25.27 | $25.14 | $25.14 | $18.06 | 34,437 |
| 2018-04-09 | $25.15 | $25.20 | $25.14 | $25.19 | $18.09 | 22,280 |
| 2018-04-06 | $25.11 | $25.15 | $25.09 | $25.15 | $18.06 | 9,237 |
| 2018-04-05 | $25.15 | $25.19 | $25.12 | $25.15 | $18.06 | 36,237 |
| 2018-04-04 | $25.21 | $25.23 | $25.14 | $25.20 | $18.10 | 17,776 |
| 2018-04-03 | $25.20 | $25.24 | $25.04 | $25.24 | $18.13 | 78,777 |
| 2018-04-02 | $25.15 | $25.27 | $25.15 | $25.23 | $18.12 | 33,363 |
| 2018-03-29 | $25.22 | $25.28 | $25.20 | $25.25 | $18.13 | 19,046 |
| 2018-03-28 | $25.06 | $25.22 | $25.06 | $25.22 | $18.11 | 21,101 |
| 2018-03-27 | $25.60 | $25.60 | $25.48 | $25.59 | $18.00 | 56,891 |
| 2018-03-26 | $25.54 | $25.60 | $25.42 | $25.52 | $17.95 | 18,197 |
| 2018-03-23 | $25.48 | $25.56 | $25.48 | $25.54 | $17.97 | 9,334 |
| 2018-03-22 | $25.48 | $25.56 | $25.44 | $25.56 | $17.98 | 8,099 |
| 2018-03-21 | $25.52 | $25.55 | $25.43 | $25.46 | $17.91 | 20,033 |
| 2018-03-20 | $25.57 | $25.57 | $25.46 | $25.51 | $17.95 | 17,180 |
| 2018-03-19 | $25.55 | $25.55 | $25.48 | $25.54 | $17.97 | 11,265 |
| 2018-03-16 | $25.48 | $25.55 | $25.44 | $25.54 | $17.97 | 12,490 |
| 2018-03-15 | $25.47 | $25.59 | $25.11 | $25.40 | $17.87 | 43,049 |
| 2018-03-14 | $25.50 | $25.63 | $25.48 | $25.51 | $17.95 | 41,906 |
| 2018-03-13 | $25.40 | $25.50 | $25.40 | $25.50 | $17.94 | 6,372 |
| 2018-03-12 | $25.21 | $25.46 | $25.21 | $25.46 | $17.91 | 11,951 |
| 2018-03-09 | $25.19 | $25.35 | $24.55 | $25.30 | $17.80 | 101,272 |
| 2018-03-08 | $25.56 | $25.56 | $25.29 | $25.30 | $17.80 | 33,312 |
| 2018-03-07 | $25.52 | $25.56 | $25.47 | $25.56 | $17.98 | 10,036 |
| 2018-03-06 | $25.48 | $25.55 | $25.41 | $25.52 | $17.95 | 16,010 |
| 2018-03-05 | $25.39 | $25.45 | $25.37 | $25.45 | $17.90 | 44,688 |
| 2018-03-02 | $25.36 | $25.44 | $25.34 | $25.37 | $17.85 | 17,714 |
| 2018-03-01 | $25.35 | $25.43 | $25.35 | $25.39 | $17.86 | 9,354 |
| 2018-02-28 | $25.31 | $25.45 | $25.30 | $25.34 | $17.83 | 57,836 |
| 2018-02-27 | $25.36 | $25.36 | $25.27 | $25.31 | $17.80 | 36,667 |
| 2018-02-26 | $25.43 | $25.43 | $25.34 | $25.36 | $17.84 | 11,452 |
| 2018-02-23 | $25.44 | $25.45 | $25.38 | $25.40 | $17.87 | 50,164 |
| 2018-02-22 | $25.30 | $25.38 | $25.30 | $25.37 | $17.84 | 15,965 |
| 2018-02-21 | $25.29 | $25.33 | $25.26 | $25.32 | $17.81 | 38,880 |
| 2018-02-20 | $25.30 | $25.39 | $25.25 | $25.26 | $17.77 | 24,698 |
| 2018-02-16 | $25.27 | $25.35 | $25.20 | $25.35 | $17.83 | 650,918 |
| 2018-02-15 | $25.30 | $25.30 | $25.27 | $25.28 | $17.78 | 13,252 |
| 2018-02-14 | $25.26 | $25.29 | $25.25 | $25.28 | $17.78 | 18,722 |
| 2018-02-13 | $25.22 | $25.30 | $25.17 | $25.26 | $17.77 | 57,600 |
| 2018-02-12 | $25.24 | $25.30 | $25.24 | $25.27 | $17.78 | 42,322 |
| 2018-02-09 | $25.26 | $25.33 | $25.25 | $25.28 | $17.78 | 273,712 |
| 2018-02-08 | $25.37 | $25.46 | $25.27 | $25.27 | $17.78 | 148,726 |
| 2018-02-07 | $25.42 | $25.67 | $25.39 | $25.55 | $17.97 | 44,888 |
| 2018-02-06 | $25.28 | $25.35 | $25.27 | $25.35 | $17.83 | 38,195 |
| 2018-02-05 | $25.32 | $25.32 | $25.27 | $25.31 | $17.80 | 15,200 |
| 2018-02-02 | $25.31 | $25.35 | $25.26 | $25.32 | $17.81 | 67,762 |
| 2018-02-01 | $25.37 | $25.37 | $25.32 | $25.33 | $17.82 | 17,720 |
| 2018-01-31 | $25.35 | $25.37 | $25.30 | $25.37 | $17.85 | 38,757 |
| 2018-01-30 | $25.34 | $25.34 | $25.22 | $25.32 | $17.81 | 23,265 |
| 2018-01-29 | $25.29 | $25.34 | $25.21 | $25.32 | $17.81 | 47,299 |
| 2018-01-26 | $25.30 | $25.36 | $25.25 | $25.28 | $17.78 | 21,313 |
| 2018-01-25 | $25.29 | $25.35 | $25.29 | $25.35 | $17.83 | 15,844 |
| 2018-01-24 | $25.28 | $25.31 | $25.25 | $25.30 | $17.80 | 130,816 |
| 2018-01-23 | $25.27 | $25.30 | $25.27 | $25.29 | $17.79 | 37,281 |
| 2018-01-22 | $25.20 | $25.30 | $25.17 | $25.28 | $17.78 | 10,434 |
| 2018-01-19 | $25.28 | $25.30 | $25.25 | $25.25 | $17.76 | 26,125 |
| 2018-01-18 | $25.29 | $25.30 | $25.25 | $25.27 | $17.78 | 12,675 |
| 2018-01-17 | $25.25 | $25.30 | $25.25 | $25.26 | $17.77 | 23,343 |
| 2018-01-16 | $25.27 | $25.27 | $25.20 | $25.25 | $17.76 | 248,757 |
| 2018-01-12 | $25.20 | $25.25 | $25.15 | $25.25 | $17.76 | 28,636 |
| 2018-01-11 | $25.11 | $25.26 | $25.11 | $25.20 | $17.73 | 255,321 |
| 2018-01-10 | $25.24 | $25.26 | $25.16 | $25.23 | $17.75 | 35,154 |
| 2018-01-09 | $25.25 | $25.27 | $25.18 | $25.25 | $17.76 | 16,672 |
| 2018-01-08 | $25.20 | $25.25 | $25.20 | $25.25 | $17.76 | 21,761 |
| 2018-01-05 | $25.10 | $25.24 | $25.10 | $25.23 | $17.75 | 54,327 |
| 2018-01-04 | $25.14 | $25.14 | $25.07 | $25.11 | $17.66 | 310,598 |
| 2018-01-03 | $25.04 | $25.14 | $25.03 | $25.10 | $17.66 | 22,519 |
| 2018-01-02 | $25.01 | $25.07 | $25.01 | $25.05 | $17.62 | 42,113 |
| 2017-12-29 | $24.95 | $25.08 | $24.95 | $25.00 | $17.59 | 19,033 |
| 2017-12-28 | $25.08 | $25.09 | $24.95 | $24.95 | $17.55 | 50,856 |
| 2017-12-27 | $25.50 | $25.50 | $25.42 | $25.43 | $17.55 | 63,569 |
| 2017-12-26 | $25.42 | $25.50 | $25.42 | $25.47 | $17.58 | 5,937 |
| 2017-12-22 | $25.30 | $25.44 | $25.29 | $25.42 | $17.55 | 27,130 |
| 2017-12-21 | $25.30 | $25.40 | $25.20 | $25.40 | $17.53 | 29,358 |
| 2017-12-20 | $25.25 | $25.34 | $25.20 | $25.20 | $17.39 | 23,025 |
| 2017-12-19 | $25.20 | $25.30 | $25.20 | $25.28 | $17.45 | 134,062 |
| 2017-12-18 | $25.33 | $25.33 | $25.22 | $25.22 | $17.41 | 23,971 |
| 2017-12-15 | $25.28 | $25.30 | $25.21 | $25.22 | $17.41 | 18,737 |
| 2017-12-14 | $25.17 | $25.28 | $25.14 | $25.28 | $17.45 | 28,580 |
| 2017-12-13 | $25.26 | $25.26 | $25.08 | $25.14 | $17.35 | 43,752 |
| 2017-12-12 | $25.16 | $25.19 | $25.13 | $25.16 | $17.37 | 18,271 |
| 2017-12-11 | $25.28 | $25.28 | $25.18 | $25.20 | $17.39 | 18,564 |
| 2017-12-08 | $25.21 | $25.29 | $25.12 | $25.28 | $17.45 | 140,917 |
| 2017-12-07 | $25.14 | $25.21 | $25.10 | $25.14 | $17.35 | 56,475 |
| 2017-12-06 | $25.09 | $25.22 | $25.09 | $25.16 | $17.37 | 29,427 |
| 2017-12-05 | $25.11 | $25.12 | $25.06 | $25.11 | $17.33 | 51,485 |
| 2017-12-04 | $25.11 | $25.19 | $25.06 | $25.09 | $17.32 | 83,194 |
| 2017-12-01 | $25.01 | $25.17 | $25.01 | $25.08 | $17.31 | 71,014 |
| 2017-11-30 | $25.05 | $25.07 | $24.98 | $25.02 | $17.27 | 109,173 |
| 2017-11-29 | $25.05 | $25.07 | $24.95 | $25.02 | $17.27 | 231,152 |
| 2017-11-28 | $24.94 | $25.11 | $24.87 | $25.05 | $17.29 | 148,404 |
| 2017-11-27 | $25.21 | $25.25 | $25.05 | $25.05 | $17.29 | 92,717 |
| 2017-11-24 | $25.21 | $25.28 | $25.21 | $25.25 | $17.43 | 2,193 |
| 2017-11-22 | $25.25 | $25.28 | $25.20 | $25.21 | $17.40 | 35,697 |
| 2017-11-21 | $25.20 | $25.25 | $25.03 | $25.25 | $17.43 | 53,673 |
| 2017-11-20 | $25.22 | $25.25 | $25.11 | $25.11 | $17.33 | 48,849 |
| 2017-11-17 | $25.12 | $25.24 | $25.07 | $25.15 | $17.36 | 44,589 |
| 2017-11-16 | $24.90 | $25.22 | $24.76 | $25.15 | $17.36 | 374,699 |
| 2017-11-15 | $25.14 | $25.22 | $24.62 | $25.04 | $17.28 | 162,936 |
| 2017-11-14 | $25.27 | $25.27 | $25.14 | $25.20 | $17.39 | 49,092 |
| 2017-11-13 | $25.25 | $25.27 | $25.19 | $25.25 | $17.43 | 30,064 |
| 2017-11-10 | $25.24 | $25.24 | $25.20 | $25.24 | $17.42 | 20,500 |
| 2017-11-09 | $25.26 | $25.26 | $25.20 | $25.23 | $17.42 | 19,038 |
| 2017-11-08 | $25.24 | $25.28 | $25.19 | $25.26 | $17.44 | 40,736 |
| 2017-11-07 | $25.25 | $25.27 | $25.19 | $25.20 | $17.39 | 43,684 |
| 2017-11-06 | $25.22 | $25.25 | $25.19 | $25.24 | $17.42 | 18,404 |
| 2017-11-03 | $25.22 | $25.31 | $25.19 | $25.24 | $17.42 | 30,529 |
| 2017-11-02 | $25.22 | $25.28 | $25.22 | $25.22 | $17.41 | 38,370 |
| 2017-11-01 | $25.22 | $25.25 | $25.18 | $25.24 | $17.42 | 24,716 |
| 2017-10-31 | $25.14 | $25.24 | $25.12 | $25.12 | $17.34 | 29,581 |
| 2017-10-30 | $25.18 | $25.23 | $25.12 | $25.12 | $17.34 | 79,231 |
| 2017-10-27 | $25.22 | $25.23 | $25.18 | $25.18 | $17.38 | 94,847 |
| 2017-10-26 | $25.22 | $25.23 | $25.18 | $25.22 | $17.41 | 149,862 |
| 2017-10-25 | $25.11 | $25.22 | $25.10 | $25.16 | $17.37 | 286,549 |
| 2017-10-24 | $25.13 | $25.17 | $25.13 | $25.14 | $17.35 | 15,204 |
| 2017-10-23 | $25.11 | $25.22 | $25.11 | $25.16 | $17.36 | 22,544 |
| 2017-10-20 | $25.13 | $25.22 | $25.09 | $25.09 | $17.32 | 31,037 |
| 2017-10-19 | $25.09 | $25.19 | $25.09 | $25.16 | $17.37 | 481,513 |
| 2017-10-18 | $25.18 | $25.25 | $25.09 | $25.18 | $17.38 | 32,848 |
| 2017-10-17 | $25.28 | $25.28 | $25.18 | $25.19 | $17.39 | 18,535 |
| 2017-10-16 | $25.29 | $25.29 | $25.14 | $25.27 | $17.44 | 63,009 |
| 2017-10-13 | $25.32 | $25.32 | $25.22 | $25.28 | $17.45 | 8,937 |
| 2017-10-12 | $25.20 | $25.29 | $25.15 | $25.26 | $17.44 | 137,664 |
| 2017-10-11 | $25.26 | $25.29 | $25.22 | $25.25 | $17.43 | 141,355 |
| 2017-10-10 | $25.27 | $25.31 | $25.20 | $25.26 | $17.44 | 12,785 |
| 2017-10-09 | $25.20 | $25.33 | $25.17 | $25.27 | $17.44 | 14,770 |
| 2017-10-06 | $25.22 | $25.22 | $25.14 | $25.19 | $17.39 | 11,442 |
| 2017-10-05 | $25.25 | $25.29 | $25.15 | $25.21 | $17.40 | 16,634 |
| 2017-10-04 | $25.12 | $25.20 | $25.11 | $25.15 | $17.36 | 19,831 |
| 2017-10-03 | $25.25 | $25.25 | $25.12 | $25.23 | $17.42 | 25,846 |
| 2017-10-02 | $25.33 | $25.33 | $25.21 | $25.24 | $17.42 | 13,339 |
| 2017-09-29 | $25.30 | $25.36 | $25.21 | $25.36 | $17.51 | 23,099 |
| 2017-09-28 | $25.37 | $25.37 | $25.26 | $25.30 | $17.46 | 10,259 |
| 2017-09-27 | $25.74 | $25.74 | $25.69 | $25.70 | $17.41 | 18,032 |
| 2017-09-26 | $25.66 | $25.70 | $25.66 | $25.70 | $17.41 | 8,653 |
| 2017-09-25 | $25.70 | $25.72 | $25.67 | $25.69 | $17.40 | 15,299 |
| 2017-09-22 | $25.65 | $25.73 | $25.65 | $25.70 | $17.41 | 12,800 |
| 2017-09-21 | $25.73 | $25.74 | $25.65 | $25.69 | $17.41 | 9,036 |
| 2017-09-20 | $25.53 | $25.70 | $25.53 | $25.69 | $17.41 | 410,179 |
| 2017-09-19 | $25.63 | $25.67 | $25.63 | $25.63 | $17.36 | 8,662 |
| 2017-09-18 | $25.71 | $25.71 | $25.62 | $25.67 | $17.39 | 9,137 |
| 2017-09-15 | $25.63 | $25.73 | $25.63 | $25.73 | $17.43 | 14,329 |
| 2017-09-14 | $25.65 | $25.65 | $25.59 | $25.60 | $17.34 | 11,044 |
| 2017-09-13 | $25.58 | $25.65 | $25.54 | $25.65 | $17.38 | 23,248 |
| 2017-09-12 | $25.54 | $25.63 | $25.53 | $25.56 | $17.32 | 21,111 |
| 2017-09-11 | $25.60 | $25.63 | $25.51 | $25.62 | $17.36 | 12,733 |
| 2017-09-08 | $25.57 | $25.64 | $25.55 | $25.55 | $17.31 | 6,968 |
| 2017-09-07 | $25.60 | $25.62 | $25.56 | $25.59 | $17.34 | 5,044 |
| 2017-09-06 | $25.56 | $25.63 | $25.55 | $25.62 | $17.36 | 8,305 |
| 2017-09-05 | $25.65 | $25.65 | $25.57 | $25.59 | $17.34 | 25,028 |
| 2017-09-01 | $25.45 | $25.65 | $25.44 | $25.65 | $17.38 | 14,368 |
| 2017-08-31 | $25.54 | $25.58 | $25.50 | $25.58 | $17.33 | 11,112 |
| 2017-08-30 | $25.38 | $25.58 | $25.37 | $25.58 | $17.33 | 13,568 |
| 2017-08-29 | $25.51 | $25.51 | $25.36 | $25.46 | $17.25 | 18,408 |
| 2017-08-28 | $25.50 | $25.54 | $25.46 | $25.54 | $17.30 | 13,136 |
| 2017-08-25 | $25.47 | $25.57 | $25.47 | $25.50 | $17.28 | 2,656 |
| 2017-08-24 | $25.43 | $25.58 | $25.43 | $25.50 | $17.28 | 14,280 |
| 2017-08-23 | $25.50 | $25.50 | $25.40 | $25.42 | $17.22 | 2,290 |
| 2017-08-22 | $25.55 | $25.55 | $25.41 | $25.41 | $17.22 | 13,154 |
| 2017-08-21 | $25.53 | $25.57 | $25.45 | $25.46 | $17.25 | 15,618 |
| 2017-08-18 | $25.54 | $25.54 | $25.49 | $25.50 | $17.28 | 4,771 |
| 2017-08-17 | $25.54 | $25.58 | $25.45 | $25.55 | $17.31 | 20,495 |
| 2017-08-16 | $25.53 | $25.58 | $25.53 | $25.58 | $17.33 | 7,503 |
| 2017-08-15 | $25.53 | $25.58 | $25.44 | $25.55 | $17.31 | 8,730 |
| 2017-08-14 | $25.59 | $25.59 | $25.46 | $25.53 | $17.30 | 12,517 |
| 2017-08-11 | $25.37 | $25.55 | $25.35 | $25.55 | $17.31 | 283,290 |
| 2017-08-10 | $25.45 | $25.47 | $25.32 | $25.41 | $17.22 | 426,408 |
| 2017-08-09 | $25.57 | $25.58 | $25.46 | $25.46 | $17.25 | 15,935 |
| 2017-08-08 | $25.52 | $25.55 | $25.46 | $25.53 | $17.30 | 16,778 |
| 2017-08-07 | $25.49 | $25.54 | $25.48 | $25.48 | $17.26 | 34,968 |
| 2017-08-04 | $25.53 | $25.57 | $25.50 | $25.54 | $17.30 | 7,848 |
| 2017-08-03 | $25.48 | $25.53 | $25.46 | $25.53 | $17.30 | 8,808 |
| 2017-08-02 | $25.51 | $25.55 | $25.45 | $25.49 | $17.27 | 20,744 |
| 2017-08-01 | $25.51 | $25.54 | $25.47 | $25.52 | $17.29 | 12,078 |
| 2017-07-31 | $25.48 | $25.54 | $25.46 | $25.46 | $17.25 | 28,640 |
| 2017-07-28 | $25.46 | $25.55 | $25.45 | $25.49 | $17.27 | 15,011 |
| 2017-07-27 | $25.43 | $25.50 | $25.41 | $25.46 | $17.25 | 14,761 |
| 2017-07-26 | $25.53 | $25.58 | $25.44 | $25.53 | $17.30 | 92,687 |
| 2017-07-25 | $25.58 | $25.59 | $25.50 | $25.50 | $17.28 | 261,202 |
| 2017-07-24 | $25.62 | $25.63 | $25.56 | $25.59 | $17.34 | 13,416 |
| 2017-07-21 | $25.50 | $25.63 | $25.48 | $25.63 | $17.36 | 75,867 |
| 2017-07-20 | $25.53 | $25.57 | $25.52 | $25.54 | $17.30 | 15,716 |
| 2017-07-19 | $25.54 | $25.54 | $25.40 | $25.52 | $17.29 | 51,720 |
| 2017-07-18 | $25.54 | $25.55 | $25.50 | $25.54 | $17.30 | 23,780 |
| 2017-07-17 | $25.53 | $25.53 | $25.42 | $25.51 | $17.28 | 34,832 |
| 2017-07-14 | $25.42 | $25.50 | $25.42 | $25.50 | $17.28 | 25,956 |
| 2017-07-13 | $25.41 | $25.45 | $25.38 | $25.41 | $17.22 | 177,674 |
| 2017-07-12 | $25.40 | $25.48 | $25.38 | $25.48 | $17.26 | 378,849 |
| 2017-07-11 | $25.43 | $25.45 | $25.35 | $25.41 | $17.21 | 30,573 |
| 2017-07-10 | $25.52 | $25.52 | $25.43 | $25.43 | $17.23 | 52,341 |
| 2017-07-07 | $25.38 | $25.52 | $25.38 | $25.48 | $17.26 | 48,806 |
| 2017-07-06 | $25.47 | $25.52 | $25.38 | $25.38 | $17.20 | 70,575 |
| 2017-07-05 | $25.56 | $25.56 | $25.45 | $25.49 | $17.27 | 20,099 |
| 2017-07-03 | $25.55 | $25.56 | $25.52 | $25.56 | $17.32 | 9,043 |
| 2017-06-30 | $25.38 | $25.56 | $25.36 | $25.55 | $17.31 | 37,174 |
| 2017-06-29 | $25.46 | $25.46 | $25.34 | $25.39 | $17.20 | 32,059 |
| 2017-06-28 | $25.23 | $25.49 | $25.23 | $25.46 | $17.25 | 24,800 |
| 2017-06-27 | $25.72 | $25.76 | $25.69 | $25.71 | $17.10 | 57,350 |
| 2017-06-26 | $25.61 | $25.77 | $25.61 | $25.72 | $17.11 | 67,415 |
| 2017-06-23 | $25.64 | $25.69 | $25.61 | $25.69 | $17.09 | 20,163 |
| 2017-06-22 | $25.60 | $25.69 | $25.60 | $25.64 | $17.05 | 23,417 |
| 2017-06-21 | $25.67 | $25.72 | $25.62 | $25.64 | $17.05 | 36,257 |
| 2017-06-20 | $25.66 | $25.74 | $25.50 | $25.69 | $17.09 | 51,920 |
| 2017-06-19 | $25.68 | $25.71 | $25.66 | $25.66 | $17.07 | 25,400 |
| 2017-06-16 | $25.66 | $25.71 | $25.66 | $25.68 | $17.08 | 11,900 |
| 2017-06-15 | $25.76 | $25.76 | $25.61 | $25.68 | $17.08 | 29,957 |
| 2017-06-14 | $25.64 | $25.80 | $25.64 | $25.80 | $17.16 | 18,003 |
| 2017-06-13 | $25.63 | $25.71 | $25.63 | $25.70 | $17.09 | 11,332 |
| 2017-06-12 | $25.71 | $25.71 | $25.62 | $25.69 | $17.09 | 7,578 |
| 2017-06-09 | $25.65 | $25.71 | $25.61 | $25.65 | $17.06 | 13,486 |
| 2017-06-08 | $25.63 | $25.72 | $25.63 | $25.71 | $17.10 | 15,208 |
| 2017-06-07 | $25.63 | $25.68 | $25.60 | $25.68 | $17.08 | 39,960 |
| 2017-06-06 | $25.68 | $25.70 | $25.62 | $25.67 | $17.07 | 27,096 |
| 2017-06-05 | $25.67 | $25.74 | $25.63 | $25.65 | $17.06 | 29,731 |
| 2017-06-02 | $25.74 | $25.75 | $25.69 | $25.70 | $17.09 | 46,945 |
| 2017-06-01 | $25.66 | $25.71 | $25.66 | $25.71 | $17.10 | 20,590 |
| 2017-05-31 | $25.71 | $25.72 | $25.65 | $25.66 | $17.07 | 40,557 |
| 2017-05-30 | $25.75 | $25.79 | $25.72 | $25.73 | $17.11 | 22,601 |
| 2017-05-26 | $25.75 | $25.83 | $25.71 | $25.75 | $17.13 | 37,890 |
| 2017-05-25 | $25.86 | $25.88 | $25.75 | $25.77 | $17.14 | 43,018 |
| 2017-05-24 | $25.74 | $25.93 | $25.72 | $25.92 | $17.24 | 29,443 |
| 2017-05-23 | $25.77 | $25.84 | $25.72 | $25.84 | $17.18 | 22,310 |
| 2017-05-22 | $25.70 | $25.78 | $25.70 | $25.75 | $17.13 | 11,752 |
| 2017-05-19 | $25.70 | $25.75 | $25.67 | $25.67 | $17.07 | 18,103 |
| 2017-05-18 | $25.67 | $25.70 | $25.65 | $25.69 | $17.08 | 20,262 |
| 2017-05-17 | $25.66 | $25.66 | $25.59 | $25.61 | $17.03 | 20,813 |
| 2017-05-16 | $25.72 | $25.72 | $25.63 | $25.67 | $17.07 | 19,772 |
| 2017-05-15 | $25.70 | $25.73 | $25.68 | $25.70 | $17.09 | 16,919 |
| 2017-05-12 | $25.60 | $25.71 | $25.60 | $25.70 | $17.09 | 18,580 |
| 2017-05-11 | $25.60 | $25.63 | $25.56 | $25.61 | $17.03 | 37,605 |
| 2017-05-10 | $25.58 | $25.64 | $25.57 | $25.60 | $17.03 | 41,341 |
| 2017-05-09 | $25.60 | $25.62 | $25.56 | $25.56 | $17.00 | 44,452 |
| 2017-05-08 | $25.62 | $25.63 | $25.57 | $25.60 | $17.03 | 28,748 |
| 2017-05-05 | $25.55 | $25.60 | $25.51 | $25.57 | $17.00 | 38,644 |
| 2017-05-04 | $25.72 | $25.72 | $25.48 | $25.53 | $16.98 | 101,864 |
| 2017-05-03 | $25.65 | $25.74 | $25.62 | $25.73 | $17.11 | 35,795 |
| 2017-05-02 | $25.67 | $25.68 | $25.62 | $25.65 | $17.06 | 38,094 |
| 2017-05-01 | $25.63 | $25.65 | $25.55 | $25.62 | $17.04 | 108,112 |
| 2017-04-28 | $25.66 | $25.67 | $25.62 | $25.63 | $17.05 | 34,923 |
| 2017-04-27 | $25.65 | $25.70 | $25.62 | $25.66 | $17.07 | 93,864 |
| 2017-04-26 | $25.72 | $25.75 | $25.61 | $25.63 | $17.05 | 136,403 |
| 2017-04-25 | $25.67 | $25.77 | $25.62 | $25.70 | $17.09 | 76,802 |
| 2017-04-24 | $25.70 | $25.84 | $25.62 | $25.83 | $17.18 | 42,707 |
| 2017-04-21 | $25.76 | $25.79 | $25.55 | $25.78 | $17.15 | 67,801 |
| 2017-04-20 | $25.73 | $25.78 | $25.60 | $25.68 | $17.08 | 23,141 |
| 2017-04-19 | $25.83 | $25.83 | $25.65 | $25.72 | $17.11 | 19,062 |
| 2017-04-18 | $25.89 | $26.01 | $25.81 | $25.91 | $17.23 | 25,996 |
| 2017-04-17 | $25.84 | $26.10 | $25.80 | $26.04 | $17.32 | 23,521 |
| 2017-04-13 | $25.84 | $26.01 | $25.75 | $26.01 | $17.30 | 19,347 |
| 2017-04-12 | $25.51 | $25.97 | $25.39 | $25.95 | $17.26 | 16,023 |
| 2017-04-11 | $26.09 | $26.10 | $25.83 | $25.84 | $17.19 | 12,172 |
| 2017-04-10 | $26.08 | $26.20 | $26.07 | $26.19 | $17.42 | 13,298 |
| 2017-04-07 | $26.06 | $26.18 | $26.05 | $26.17 | $17.40 | 22,929 |
| 2017-04-06 | $26.07 | $26.20 | $26.03 | $26.20 | $17.42 | 26,826 |
| 2017-04-05 | $26.10 | $26.30 | $26.08 | $26.14 | $17.38 | 158 |
| 2017-04-04 | $26.19 | $26.23 | $26.06 | $26.14 | $17.38 | 230 |
| 2017-04-03 | $25.97 | $26.39 | $25.97 | $26.37 | $17.54 | 30,282 |
| 2017-03-31 | $26.06 | $26.16 | $25.95 | $26.16 | $17.40 | 16,923 |
| 2017-03-30 | $26.05 | $26.18 | $26.05 | $26.14 | $17.38 | 17,355 |
| 2017-03-29 | $26.11 | $26.15 | $26.00 | $26.09 | $17.35 | 37,940 |
| 2017-03-28 | $26.36 | $26.49 | $26.36 | $26.45 | $17.27 | 28,951 |
| 2017-03-27 | $26.31 | $26.44 | $26.31 | $26.39 | $17.24 | 26,323 |
| 2017-03-24 | $26.32 | $26.43 | $26.30 | $26.38 | $17.23 | 21,423 |
| 2017-03-23 | $26.32 | $26.43 | $26.28 | $26.32 | $17.19 | 24,391 |
| 2017-03-22 | $26.36 | $26.43 | $26.24 | $26.39 | $17.24 | 30,372 |
| 2017-03-21 | $26.36 | $26.40 | $26.26 | $26.32 | $17.19 | 21,760 |
| 2017-03-20 | $26.26 | $26.44 | $26.26 | $26.30 | $17.18 | 13,820 |
| 2017-03-17 | $26.50 | $26.50 | $26.20 | $26.26 | $17.15 | 37,541 |
| 2017-03-16 | $26.56 | $26.62 | $26.43 | $26.45 | $17.28 | 30,073 |
| 2017-03-15 | $26.39 | $26.60 | $26.35 | $26.59 | $17.37 | 13,036 |
| 2017-03-14 | $26.27 | $26.40 | $26.22 | $26.37 | $17.22 | 23,669 |
| 2017-03-13 | $26.34 | $26.34 | $26.23 | $26.28 | $17.16 | 27,796 |
| 2017-03-10 | $26.29 | $26.35 | $26.22 | $26.34 | $17.20 | 15,261 |
| 2017-03-09 | $26.25 | $26.33 | $26.20 | $26.33 | $17.20 | 39,642 |
| 2017-03-08 | $26.28 | $26.29 | $26.25 | $26.28 | $17.16 | 47,554 |
| 2017-03-07 | $26.30 | $26.36 | $26.23 | $26.35 | $17.21 | 9,586 |
| 2017-03-06 | $26.31 | $26.35 | $26.09 | $26.21 | $17.12 | 21,849 |
| 2017-03-03 | $26.33 | $26.41 | $26.33 | $26.41 | $17.25 | 11,849 |
| 2017-03-02 | $26.35 | $26.41 | $26.35 | $26.37 | $17.22 | 47,159 |
| 2017-03-01 | $26.38 | $26.38 | $26.30 | $26.35 | $17.21 | 205,617 |
| 2017-02-28 | $26.22 | $26.38 | $26.22 | $26.38 | $17.23 | 28,844 |
| 2017-02-27 | $26.26 | $26.36 | $26.26 | $26.36 | $17.22 | 5,893 |
| 2017-02-24 | $26.20 | $26.34 | $26.20 | $26.30 | $17.18 | 13,442 |
| 2017-02-23 | $26.14 | $26.28 | $26.14 | $26.25 | $17.14 | 13,832 |
| 2017-02-22 | $26.10 | $26.24 | $26.03 | $26.20 | $17.11 | 16,572 |
| 2017-02-21 | $26.20 | $26.27 | $26.20 | $26.25 | $17.14 | 17,733 |
| 2017-02-17 | $26.20 | $26.26 | $26.20 | $26.20 | $17.11 | 10,950 |
| 2017-02-16 | $26.14 | $26.24 | $26.06 | $26.24 | $17.14 | 118,519 |
| 2017-02-15 | $26.19 | $26.30 | $26.04 | $26.17 | $17.09 | 23,363 |
| 2017-02-14 | $26.19 | $26.23 | $26.02 | $26.22 | $17.12 | 37,139 |
| 2017-02-13 | $26.10 | $26.23 | $26.10 | $26.23 | $17.13 | 6,028 |
| 2017-02-10 | $26.12 | $26.20 | $26.04 | $26.17 | $17.09 | 6,370 |
| 2017-02-09 | $26.13 | $26.20 | $26.05 | $26.07 | $17.03 | 15,033 |
| 2017-02-08 | $26.12 | $26.30 | $26.11 | $26.14 | $17.07 | 17,050 |
| 2017-02-07 | $26.16 | $26.23 | $26.08 | $26.23 | $17.13 | 16,531 |
| 2017-02-06 | $26.27 | $26.28 | $26.10 | $26.11 | $17.05 | 9,430 |
| 2017-02-03 | $26.09 | $26.28 | $25.96 | $26.28 | $17.16 | 13,632 |
| 2017-02-02 | $25.90 | $26.25 | $25.90 | $26.12 | $17.06 | 24,164 |
| 2017-02-01 | $25.93 | $26.19 | $25.93 | $26.06 | $17.02 | 21,653 |
| 2017-01-31 | $25.97 | $26.04 | $25.86 | $26.00 | $16.98 | 20,504 |
| 2017-01-30 | $25.89 | $26.16 | $25.89 | $25.98 | $16.97 | 18,223 |
| 2017-01-27 | $26.18 | $26.18 | $25.80 | $25.85 | $16.88 | 17,415 |
| 2017-01-26 | $25.85 | $26.29 | $25.83 | $26.15 | $17.08 | 19,119 |
| 2017-01-25 | $25.90 | $25.90 | $25.74 | $25.80 | $16.85 | 28,515 |
| 2017-01-24 | $26.14 | $26.18 | $25.84 | $25.89 | $16.91 | 12,642 |
| 2017-01-23 | $25.72 | $26.17 | $25.72 | $25.96 | $16.96 | 36,604 |
| 2017-01-20 | $25.90 | $26.22 | $25.54 | $25.54 | $16.68 | 83,310 |
| 2017-01-19 | $25.72 | $25.87 | $25.70 | $25.80 | $16.85 | 18,510 |
| 2017-01-18 | $25.97 | $26.11 | $25.91 | $26.08 | $17.03 | 10,825 |
| 2017-01-17 | $26.14 | $26.14 | $25.84 | $25.95 | $16.95 | 28,933 |
| 2017-01-13 | $25.94 | $25.97 | $25.78 | $25.95 | $16.95 | 24,693 |
| 2017-01-12 | $26.04 | $26.14 | $26.04 | $26.09 | $17.04 | 5,303 |
| 2017-01-11 | $26.06 | $26.23 | $26.02 | $26.17 | $17.09 | 20,854 |
| 2017-01-10 | $26.01 | $26.06 | $25.92 | $25.98 | $16.97 | 14,413 |
| 2017-01-09 | $26.03 | $26.03 | $25.86 | $25.93 | $16.94 | 27,667 |
| 2017-01-06 | $25.92 | $26.18 | $25.88 | $26.17 | $17.09 | 19,480 |
| 2017-01-05 | $26.10 | $26.12 | $25.86 | $26.12 | $17.06 | 11,455 |
| 2017-01-04 | $25.88 | $26.17 | $25.88 | $26.17 | $17.09 | 13,335 |
| 2017-01-03 | $25.72 | $26.19 | $25.72 | $25.80 | $16.85 | 21,610 |
| 2016-12-30 | $25.87 | $25.87 | $25.76 | $25.80 | $16.85 | 14,299 |
| 2016-12-29 | $25.87 | $25.87 | $25.69 | $25.80 | $16.85 | 11,499 |
| 2016-12-28 | $25.88 | $25.88 | $25.70 | $25.80 | $16.85 | 17,793 |
| 2016-12-27 | $26.30 | $26.30 | $26.17 | $26.19 | $16.79 | 13,182 |
| 2016-12-23 | $26.19 | $26.30 | $26.19 | $26.30 | $16.87 | 4,455 |
| 2016-12-22 | $26.22 | $26.34 | $26.19 | $26.26 | $16.84 | 94,324 |
| 2016-12-21 | $26.22 | $26.26 | $26.15 | $26.24 | $16.83 | 63,969 |
| 2016-12-20 | $26.33 | $26.33 | $26.21 | $26.29 | $16.86 | 41,109 |
| 2016-12-19 | $26.16 | $26.39 | $26.16 | $26.35 | $16.90 | 22,167 |
| 2016-12-16 | $26.15 | $26.22 | $25.93 | $26.19 | $16.80 | 22,832 |
| 2016-12-15 | $25.95 | $26.25 | $25.86 | $26.15 | $16.77 | 41,123 |
| 2016-12-14 | $25.85 | $26.04 | $25.80 | $25.84 | $16.57 | 38,682 |
| 2016-12-13 | $25.85 | $25.95 | $25.80 | $25.85 | $16.58 | 8,628 |
| 2016-12-12 | $25.80 | $25.92 | $25.75 | $25.76 | $16.52 | 19,265 |
| 2016-12-09 | $25.83 | $25.99 | $25.80 | $25.85 | $16.58 | 57,590 |
| 2016-12-08 | $25.51 | $25.86 | $25.51 | $25.76 | $16.52 | 32,303 |
| 2016-12-07 | $25.44 | $25.70 | $25.44 | $25.62 | $16.43 | 16,597 |
| 2016-12-06 | $25.49 | $25.60 | $25.37 | $25.46 | $16.33 | 22,058 |
| 2016-12-05 | $25.48 | $25.57 | $25.45 | $25.47 | $16.33 | 11,284 |
| 2016-12-02 | $25.52 | $25.71 | $25.35 | $25.40 | $16.29 | 47,734 |
| 2016-12-01 | $25.51 | $25.51 | $25.31 | $25.36 | $16.26 | 26,379 |
| 2016-11-30 | $25.49 | $25.58 | $25.34 | $25.43 | $16.31 | 47,052 |
| 2016-11-29 | $25.40 | $25.64 | $25.35 | $25.53 | $16.37 | 35,472 |
| 2016-11-28 | $25.48 | $25.71 | $25.44 | $25.46 | $16.33 | 53,363 |
| 2016-11-25 | $25.43 | $25.45 | $25.40 | $25.44 | $16.31 | 8,302 |
| 2016-11-23 | $25.40 | $25.49 | $25.33 | $25.45 | $16.32 | 36,034 |
| 2016-11-22 | $25.44 | $25.50 | $25.31 | $25.50 | $16.35 | 92,733 |
| 2016-11-21 | $25.49 | $25.56 | $25.26 | $25.27 | $16.21 | 60,739 |
| 2016-11-18 | $25.52 | $25.68 | $25.30 | $25.37 | $16.27 | 62,689 |
| 2016-11-17 | $25.39 | $25.53 | $25.20 | $25.42 | $16.30 | 98,308 |
| 2016-11-16 | $25.38 | $25.65 | $25.38 | $25.42 | $16.30 | 25,804 |
| 2016-11-15 | $24.91 | $25.51 | $24.91 | $25.35 | $16.26 | 22,920 |
| 2016-11-14 | $24.99 | $25.13 | $24.95 | $25.00 | $16.03 | 109,641 |
| 2016-11-11 | $24.99 | $25.28 | $24.97 | $24.99 | $16.03 | 32,009 |
| 2016-11-10 | $25.36 | $25.36 | $24.89 | $24.98 | $16.02 | 34,395 |
| 2016-11-09 | $25.28 | $25.60 | $25.10 | $25.50 | $16.35 | 19,418 |
| 2016-11-08 | $25.40 | $25.60 | $25.23 | $25.40 | $16.29 | 23,756 |
| 2016-11-07 | $25.52 | $25.63 | $25.40 | $25.51 | $16.36 | 5,359 |
| 2016-11-04 | $25.42 | $25.66 | $25.40 | $25.61 | $16.42 | 18,402 |
| 2016-11-03 | $25.57 | $25.61 | $25.38 | $25.43 | $16.31 | 26,627 |
| 2016-11-02 | $25.68 | $25.68 | $25.40 | $25.60 | $16.42 | 48,550 |
| 2016-11-01 | $25.62 | $25.79 | $25.62 | $25.75 | $16.51 | 6,475 |
| 2016-10-31 | $25.88 | $25.88 | $25.61 | $25.61 | $16.42 | 22,539 |
| 2016-10-28 | $26.02 | $26.09 | $25.85 | $25.86 | $16.58 | 10,052 |
| 2016-10-27 | $25.80 | $25.99 | $25.80 | $25.99 | $16.67 | 21,947 |
| 2016-10-26 | $25.84 | $25.85 | $25.66 | $25.76 | $16.52 | 63,627 |
| 2016-10-25 | $25.87 | $25.88 | $25.65 | $25.65 | $16.45 | 38,102 |
| 2016-10-24 | $26.00 | $26.00 | $25.80 | $25.81 | $16.55 | 29,226 |
| 2016-10-21 | $25.52 | $26.07 | $25.50 | $26.07 | $16.72 | 45,187 |
| 2016-10-20 | $25.71 | $25.71 | $25.52 | $25.56 | $16.39 | 14,921 |
| 2016-10-19 | $25.65 | $25.74 | $25.60 | $25.66 | $16.46 | 44,773 |
| 2016-10-18 | $25.69 | $25.69 | $25.63 | $25.67 | $16.46 | 19,424 |
| 2016-10-17 | $25.84 | $25.86 | $25.60 | $25.67 | $16.46 | 15,663 |
| 2016-10-14 | $25.67 | $25.75 | $25.55 | $25.60 | $16.42 | 41,793 |
| 2016-10-13 | $25.40 | $25.81 | $25.36 | $25.46 | $16.33 | 40,400 |
| 2016-10-12 | $25.34 | $25.54 | $25.26 | $25.38 | $16.28 | 28,927 |
| 2016-10-11 | $25.99 | $25.99 | $25.18 | $25.35 | $16.26 | 52,985 |
| 2016-10-10 | $25.60 | $25.95 | $25.49 | $25.95 | $16.64 | 16,946 |
| 2016-10-07 | $25.62 | $25.75 | $25.36 | $25.50 | $16.35 | 49,300 |
| 2016-10-06 | $25.85 | $25.85 | $25.52 | $25.64 | $16.44 | 56,346 |
| 2016-10-05 | $26.04 | $26.04 | $25.67 | $25.77 | $16.53 | 15,221 |
| 2016-10-04 | $25.92 | $25.99 | $25.87 | $25.97 | $16.65 | 8,684 |
| 2016-10-03 | $25.51 | $26.00 | $25.51 | $25.90 | $16.61 | 29,904 |
| 2016-09-30 | $25.41 | $26.00 | $25.41 | $25.55 | $16.38 | 28,401 |
| 2016-09-29 | $25.71 | $26.02 | $25.36 | $25.40 | $16.29 | 18,591 |
| 2016-09-28 | $25.99 | $26.01 | $25.51 | $25.88 | $16.60 | 64,029 |
| 2016-09-27 | $26.44 | $26.50 | $26.12 | $26.30 | $16.56 | 27,087 |
| 2016-09-26 | $26.43 | $26.52 | $26.41 | $26.41 | $16.63 | 7,504 |
| 2016-09-23 | $26.37 | $26.55 | $26.30 | $26.36 | $16.60 | 17,905 |
| 2016-09-22 | $26.46 | $26.59 | $26.36 | $26.47 | $16.67 | 20,069 |
| 2016-09-21 | $26.13 | $26.49 | $26.08 | $26.25 | $16.53 | 31,932 |
| 2016-09-20 | $25.86 | $26.15 | $25.86 | $26.15 | $16.47 | 19,833 |
| 2016-09-19 | $26.14 | $26.14 | $25.72 | $25.86 | $16.28 | 23,011 |
| 2016-09-16 | $26.03 | $26.13 | $25.68 | $26.04 | $16.40 | 56,475 |
| 2016-09-15 | $26.19 | $26.24 | $25.86 | $26.24 | $16.52 | 21,042 |
| 2016-09-14 | $25.61 | $26.28 | $25.61 | $26.28 | $16.55 | 35,530 |
| 2016-09-13 | $25.87 | $25.93 | $25.63 | $25.70 | $16.18 | 26,890 |
| 2016-09-12 | $25.91 | $26.11 | $25.83 | $25.90 | $16.31 | 38,550 |
| 2016-09-09 | $26.08 | $26.36 | $25.85 | $26.36 | $16.60 | 24,088 |
| 2016-09-08 | $26.14 | $26.37 | $26.14 | $26.20 | $16.50 | 46,465 |
| 2016-09-07 | $26.12 | $26.38 | $26.10 | $26.23 | $16.52 | 24,934 |
| 2016-09-06 | $26.28 | $26.36 | $26.06 | $26.10 | $16.43 | 20,603 |
| 2016-09-02 | $26.50 | $26.54 | $26.36 | $26.50 | $16.69 | 16,655 |
| 2016-09-01 | $26.42 | $26.53 | $26.34 | $26.53 | $16.71 | 10,783 |
| 2016-08-31 | $26.28 | $26.50 | $26.26 | $26.42 | $16.64 | 27,259 |
| 2016-08-30 | $26.58 | $26.58 | $26.35 | $26.45 | $16.66 | 15,515 |
| 2016-08-29 | $26.45 | $26.70 | $26.31 | $26.59 | $16.74 | 26,335 |
| 2016-08-26 | $26.29 | $26.70 | $26.25 | $26.50 | $16.69 | 36,863 |
| 2016-08-25 | $25.87 | $26.32 | $25.78 | $26.32 | $16.57 | 30,646 |
| 2016-08-24 | $25.84 | $26.32 | $25.84 | $26.30 | $16.56 | 32,337 |
| 2016-08-23 | $26.26 | $26.44 | $25.77 | $26.00 | $16.37 | 37,134 |
| 2016-08-22 | $26.30 | $26.30 | $26.02 | $26.18 | $16.49 | 29,131 |
| 2016-08-19 | $26.43 | $26.43 | $26.01 | $26.07 | $16.42 | 22,378 |
| 2016-08-18 | $25.95 | $26.22 | $25.93 | $26.14 | $16.46 | 19,052 |
| 2016-08-17 | $26.25 | $26.25 | $25.71 | $25.86 | $16.28 | 47,478 |
| 2016-08-16 | $26.11 | $26.24 | $25.78 | $26.11 | $16.44 | 21,689 |
| 2016-08-15 | $26.25 | $26.28 | $25.77 | $26.12 | $16.45 | 28,626 |
| 2016-08-12 | $26.15 | $26.46 | $25.99 | $26.39 | $16.62 | 37,792 |
| 2016-08-11 | $25.85 | $26.19 | $25.85 | $26.18 | $16.49 | 27,390 |
| 2016-08-10 | $25.96 | $25.97 | $25.67 | $25.85 | $16.28 | 29,559 |
| 2016-08-09 | $25.68 | $25.95 | $25.66 | $25.87 | $16.29 | 69,400 |
| 2016-08-08 | $25.68 | $25.68 | $25.43 | $25.63 | $16.14 | 116,216 |
| 2016-08-05 | $25.50 | $25.50 | $25.31 | $25.49 | $16.05 | 21,989 |
| 2016-08-04 | $25.47 | $25.62 | $25.40 | $25.49 | $16.05 | 69,897 |
| 2016-08-03 | $25.46 | $25.50 | $25.38 | $25.49 | $16.05 | 28,560 |
| 2016-08-02 | $25.45 | $25.50 | $25.43 | $25.50 | $16.06 | 32,835 |
| 2016-08-01 | $25.49 | $25.51 | $25.35 | $25.46 | $16.03 | 63,481 |
| 2016-07-29 | $25.37 | $25.52 | $25.37 | $25.45 | $16.03 | 62,709 |
| 2016-07-28 | $25.36 | $25.52 | $25.36 | $25.50 | $16.06 | 97,742 |
| 2016-07-27 | $25.49 | $25.50 | $25.43 | $25.48 | $16.04 | 33,355 |
| 2016-07-26 | $25.49 | $25.59 | $25.35 | $25.50 | $16.06 | 27,955 |
| 2016-07-25 | $25.45 | $25.65 | $25.40 | $25.62 | $16.13 | 54,734 |
| 2016-07-22 | $25.50 | $25.79 | $25.34 | $25.60 | $16.12 | 56,013 |
| 2016-07-21 | $24.85 | $25.59 | $24.82 | $25.47 | $16.04 | 43,412 |
| 2016-07-20 | $24.88 | $24.92 | $24.66 | $24.79 | $15.61 | 131,942 |
| 2016-07-19 | $24.73 | $24.78 | $24.61 | $24.70 | $15.55 | 107,239 |
| 2016-07-18 | $24.66 | $24.83 | $24.66 | $24.67 | $15.53 | 82,503 |
| 2016-07-15 | $24.89 | $25.04 | $24.50 | $24.58 | $15.48 | 242,336 |
| 2016-07-14 | $24.94 | $25.03 | $24.77 | $24.82 | $15.63 | 177,769 |
| 2016-07-13 | $24.84 | $24.94 | $24.73 | $24.76 | $15.59 | 48,534 |
| 2016-07-12 | $24.81 | $25.05 | $24.73 | $24.75 | $15.58 | 123,316 |
| 2016-07-11 | $24.74 | $24.90 | $24.74 | $24.79 | $15.61 | 32,174 |
| 2016-07-08 | $24.71 | $24.90 | $24.68 | $24.82 | $15.63 | 82,867 |
| 2016-07-07 | $24.66 | $25.09 | $24.61 | $24.71 | $15.56 | 72,587 |
| 2016-07-06 | $24.60 | $24.96 | $24.57 | $24.68 | $15.54 | 86,251 |
| 2016-07-05 | $24.76 | $24.77 | $24.63 | $24.68 | $15.54 | 46,445 |
| 2016-07-01 | $24.85 | $25.09 | $24.71 | $24.80 | $15.62 | 61,265 |
| 2016-06-30 | $25.11 | $25.11 | $24.63 | $24.85 | $15.65 | 47,153 |
| 2016-06-29 | $24.95 | $25.15 | $24.55 | $24.83 | $15.64 | 57,188 |
| 2016-06-28 | $25.12 | $25.40 | $25.12 | $25.18 | $15.56 | 60,612 |
| 2016-06-27 | $24.90 | $25.10 | $24.87 | $25.10 | $15.51 | 25,879 |
| 2016-06-24 | $24.79 | $25.24 | $24.79 | $25.05 | $15.48 | 58,330 |
| 2016-06-23 | $25.10 | $25.30 | $25.10 | $25.14 | $15.53 | 43,679 |
| 2016-06-22 | $25.25 | $25.35 | $25.11 | $25.15 | $15.54 | 26,113 |
| 2016-06-21 | $25.17 | $25.55 | $25.11 | $25.11 | $15.51 | 50,177 |
| 2016-06-20 | $25.32 | $25.40 | $25.11 | $25.16 | $15.54 | 69,552 |
| 2016-06-17 | $25.30 | $25.30 | $25.05 | $25.20 | $15.57 | 58,223 |
| 2016-06-16 | $25.29 | $25.30 | $25.07 | $25.22 | $15.58 | 42,484 |
| 2016-06-15 | $25.24 | $25.39 | $25.15 | $25.17 | $15.55 | 35,439 |
| 2016-06-14 | $25.25 | $25.35 | $25.00 | $25.24 | $15.59 | 65,374 |
| 2016-06-13 | $25.30 | $25.53 | $25.25 | $25.41 | $15.70 | 23,663 |
| 2016-06-10 | $25.25 | $25.42 | $25.15 | $25.39 | $15.69 | 48,346 |
| 2016-06-09 | $25.37 | $25.47 | $25.09 | $25.27 | $15.61 | 43,180 |
| 2016-06-08 | $25.54 | $25.60 | $25.05 | $25.32 | $15.64 | 46,711 |
| 2016-06-07 | $25.57 | $25.70 | $25.20 | $25.52 | $15.77 | 40,036 |
| 2016-06-06 | $25.63 | $25.70 | $25.36 | $25.60 | $15.82 | 23,321 |
| 2016-06-03 | $25.53 | $25.70 | $25.10 | $25.49 | $15.75 | 41,708 |
| 2016-06-02 | $25.60 | $25.92 | $25.38 | $25.51 | $15.76 | 24,985 |
| 2016-06-01 | $25.56 | $26.05 | $25.31 | $25.75 | $15.91 | 36,815 |
| 2016-05-31 | $24.81 | $25.91 | $24.81 | $25.70 | $15.88 | 55,921 |
| 2016-05-27 | $25.14 | $25.20 | $25.06 | $25.18 | $15.56 | 23,614 |
| 2016-05-26 | $25.10 | $25.20 | $24.92 | $25.20 | $15.57 | 357,109 |
| 2016-05-25 | $24.93 | $25.15 | $24.63 | $25.08 | $15.50 | 41,163 |
| 2016-05-24 | $25.03 | $25.18 | $24.60 | $25.05 | $15.48 | 167,811 |
| 2016-05-23 | $24.73 | $25.10 | $24.68 | $25.05 | $15.48 | 80,291 |
| 2016-05-20 | $24.48 | $24.60 | $24.40 | $24.60 | $15.20 | 94,395 |
| 2016-05-19 | $24.40 | $24.50 | $24.30 | $24.30 | $15.01 | 37,332 |
| 2016-05-18 | $25.03 | $25.24 | $24.36 | $24.36 | $15.05 | 50,431 |
| 2016-05-17 | $24.94 | $25.24 | $24.84 | $25.19 | $15.56 | 61,562 |
| 2016-05-16 | $24.87 | $25.10 | $24.75 | $24.97 | $15.43 | 55,865 |
| 2016-05-13 | $24.63 | $24.79 | $24.55 | $24.75 | $15.29 | 25,405 |
| 2016-05-12 | $24.63 | $24.99 | $24.15 | $24.66 | $15.24 | 51,887 |
| 2016-05-11 | $24.57 | $24.85 | $24.36 | $24.50 | $15.14 | 63,280 |
| 2016-05-10 | $24.36 | $24.64 | $24.19 | $24.48 | $15.12 | 29,293 |
| 2016-05-09 | $24.39 | $24.39 | $24.04 | $24.27 | $14.99 | 19,042 |
| 2016-05-06 | $23.92 | $24.45 | $23.92 | $24.35 | $15.04 | 21,046 |
| 2016-05-05 | $24.28 | $24.47 | $23.86 | $24.21 | $14.96 | 29,951 |
| 2016-05-04 | $24.00 | $24.34 | $24.00 | $24.17 | $14.93 | 12,421 |
| 2016-05-03 | $24.30 | $24.44 | $23.60 | $23.81 | $14.71 | 92,288 |
| 2016-05-02 | $24.50 | $24.59 | $24.22 | $24.46 | $15.11 | 50,324 |
| 2016-04-29 | $24.58 | $24.66 | $24.29 | $24.55 | $15.17 | 36,174 |
| 2016-04-28 | $24.51 | $24.57 | $24.30 | $24.57 | $15.18 | 28,262 |
| 2016-04-27 | $24.06 | $24.70 | $24.00 | $24.60 | $15.20 | 55,976 |
| 2016-04-26 | $23.65 | $24.09 | $23.51 | $24.06 | $14.86 | 48,678 |
| 2016-04-25 | $23.61 | $24.12 | $23.51 | $23.56 | $14.56 | 49,588 |
| 2016-04-22 | $23.08 | $23.65 | $23.01 | $23.58 | $14.57 | 345,841 |
| 2016-04-21 | $22.88 | $23.40 | $22.86 | $22.97 | $14.19 | 168,281 |
| 2016-04-20 | $22.85 | $23.00 | $22.76 | $22.98 | $14.20 | 93,316 |
| 2016-04-19 | $22.85 | $23.13 | $22.70 | $22.82 | $14.10 | 81,927 |
| 2016-04-18 | $22.99 | $23.29 | $22.70 | $22.82 | $14.10 | 53,619 |
| 2016-04-15 | $23.00 | $24.24 | $22.72 | $23.08 | $14.26 | 418,085 |
| 2016-04-14 | $22.79 | $23.33 | $22.56 | $23.33 | $14.41 | 72,933 |
| 2016-04-13 | $22.79 | $22.98 | $22.72 | $22.84 | $14.11 | 54,109 |
| 2016-04-12 | $22.86 | $23.00 | $22.72 | $22.78 | $14.07 | 56,713 |
| 2016-04-11 | $22.78 | $22.95 | $22.60 | $22.85 | $14.12 | 26,719 |
| 2016-04-08 | $22.80 | $22.89 | $22.60 | $22.68 | $14.01 | 38,000 |
| 2016-04-07 | $23.32 | $23.40 | $22.70 | $22.90 | $14.15 | 24,588 |
| 2016-04-06 | $22.75 | $23.54 | $22.47 | $23.04 | $14.23 | 41,022 |
| 2016-04-05 | $21.97 | $22.60 | $21.89 | $22.59 | $13.96 | 13,265 |
| 2016-04-04 | $22.22 | $22.50 | $21.60 | $21.86 | $13.51 | 38,850 |
| 2016-04-01 | $22.47 | $22.86 | $21.60 | $21.95 | $13.56 | 49,030 |
| 2016-03-31 | $22.72 | $22.80 | $22.60 | $22.60 | $13.96 | 21,867 |
| 2016-03-30 | $22.35 | $22.98 | $22.35 | $22.75 | $14.06 | 52,114 |
| 2016-03-29 | $22.15 | $22.79 | $22.11 | $22.50 | $13.62 | 48,365 |
| 2016-03-28 | $21.95 | $22.59 | $21.86 | $22.40 | $13.56 | 34,946 |
| 2016-03-24 | $21.55 | $21.99 | $21.27 | $21.81 | $13.20 | 41,962 |
| 2016-03-23 | $22.58 | $22.95 | $21.80 | $21.90 | $13.25 | 125,207 |
| 2016-03-22 | $22.79 | $22.83 | $22.57 | $22.71 | $13.74 | 23,917 |
| 2016-03-21 | $22.49 | $22.90 | $22.32 | $22.70 | $13.74 | 28,751 |
| 2016-03-18 | $22.43 | $22.98 | $22.02 | $22.82 | $13.81 | 45,733 |
| 2016-03-17 | $21.80 | $22.79 | $21.80 | $22.55 | $13.65 | 143,941 |
| 2016-03-16 | $20.77 | $22.10 | $20.77 | $21.75 | $13.16 | 99,988 |
| 2016-03-15 | $20.87 | $21.04 | $20.87 | $21.04 | $12.73 | 29,277 |
| 2016-03-14 | $21.00 | $21.13 | $20.87 | $21.13 | $12.79 | 16,326 |
| 2016-03-11 | $21.00 | $21.54 | $21.00 | $21.23 | $12.85 | 43,585 |
| 2016-03-10 | $21.12 | $21.27 | $20.87 | $21.00 | $12.71 | 25,684 |
| 2016-03-09 | $20.76 | $21.21 | $20.76 | $20.99 | $12.70 | 30,271 |
| 2016-03-08 | $20.81 | $20.87 | $20.49 | $20.79 | $12.58 | 25,258 |
| 2016-03-07 | $20.53 | $21.21 | $20.53 | $20.80 | $12.59 | 75,533 |
| 2016-03-04 | $20.62 | $20.85 | $20.38 | $20.40 | $12.35 | 47,740 |
| 2016-03-03 | $20.45 | $20.98 | $20.45 | $20.55 | $12.44 | 34,791 |
| 2016-03-02 | $21.00 | $21.00 | $20.16 | $20.38 | $12.33 | 58,314 |
| 2016-03-01 | $21.88 | $22.04 | $20.25 | $20.65 | $12.50 | 156,581 |
| 2016-02-29 | $20.28 | $22.60 | $20.04 | $21.62 | $13.08 | 88,027 |
| 2016-02-26 | $20.22 | $20.53 | $19.88 | $20.49 | $12.40 | 20,143 |
| 2016-02-25 | $19.83 | $20.39 | $19.46 | $20.36 | $12.32 | 21,734 |
| 2016-02-24 | $18.78 | $19.83 | $18.37 | $19.79 | $11.98 | 29,752 |
| 2016-02-23 | $18.93 | $19.12 | $18.38 | $18.89 | $11.43 | 22,981 |
| 2016-02-22 | $18.95 | $19.69 | $18.95 | $19.26 | $11.66 | 19,191 |
| 2016-02-19 | $18.80 | $18.98 | $18.65 | $18.83 | $11.39 | 28,146 |
| 2016-02-18 | $18.70 | $19.25 | $18.34 | $19.09 | $11.55 | 19,023 |
| 2016-02-17 | $18.61 | $19.29 | $18.31 | $18.89 | $11.43 | 32,145 |
| 2016-02-16 | $17.48 | $18.51 | $17.48 | $18.30 | $11.07 | 51,262 |
| 2016-02-12 | $17.33 | $17.64 | $17.05 | $17.22 | $10.42 | 47,370 |
| 2016-02-11 | $18.25 | $18.34 | $16.77 | $17.02 | $10.30 | 51,765 |
| 2016-02-10 | $18.42 | $18.81 | $18.28 | $18.50 | $11.20 | 19,240 |
| 2016-02-09 | $18.61 | $19.05 | $17.77 | $18.85 | $11.41 | 51,323 |
| 2016-02-08 | $19.91 | $19.96 | $18.00 | $19.56 | $11.84 | 60,247 |
| 2016-02-05 | $20.38 | $20.62 | $20.23 | $20.53 | $12.42 | 37,231 |
| 2016-02-04 | $19.95 | $20.65 | $19.95 | $20.62 | $12.48 | 24,860 |
| 2016-02-03 | $20.20 | $20.26 | $19.67 | $20.24 | $12.25 | 27,431 |
| 2016-02-02 | $19.72 | $20.27 | $19.72 | $20.26 | $12.26 | 17,900 |
| 2016-02-01 | $19.95 | $20.44 | $19.71 | $20.17 | $12.21 | 26,554 |
| 2016-01-29 | $19.75 | $20.68 | $19.75 | $20.27 | $12.27 | 45,891 |
| 2016-01-28 | $19.30 | $19.96 | $19.27 | $19.74 | $11.95 | 69,553 |
| 2016-01-27 | $18.12 | $19.32 | $18.03 | $19.11 | $11.56 | 46,288 |
| 2016-01-26 | $18.07 | $18.77 | $17.74 | $18.60 | $11.26 | 54,036 |
| 2016-01-25 | $18.48 | $18.85 | $17.72 | $17.87 | $10.81 | 38,192 |
| 2016-01-22 | $18.10 | $18.62 | $18.00 | $18.44 | $11.16 | 58,308 |
| 2016-01-21 | $16.88 | $18.04 | $16.41 | $17.62 | $10.66 | 69,632 |
| 2016-01-20 | $17.06 | $17.34 | $16.37 | $17.03 | $10.31 | 133,230 |
| 2016-01-19 | $17.61 | $18.09 | $17.42 | $17.78 | $10.76 | 167,192 |
| 2016-01-15 | $18.48 | $18.48 | $17.01 | $17.42 | $10.54 | 77,423 |
| 2016-01-14 | $18.83 | $19.09 | $18.57 | $18.91 | $11.44 | 57,006 |
| 2016-01-13 | $19.80 | $20.10 | $18.69 | $18.74 | $11.34 | 66,870 |
| 2016-01-12 | $20.19 | $20.20 | $18.70 | $19.72 | $11.93 | 70,146 |
| 2016-01-11 | $21.05 | $21.05 | $18.80 | $19.96 | $12.08 | 74,979 |
| 2016-01-08 | $20.70 | $20.95 | $20.57 | $20.83 | $12.61 | 57,084 |
| 2016-01-07 | $21.13 | $21.35 | $20.33 | $20.70 | $12.53 | 81,883 |
| 2016-01-06 | $21.00 | $21.46 | $20.82 | $21.21 | $12.84 | 42,400 |
| 2016-01-05 | $20.75 | $21.46 | $20.74 | $21.19 | $12.82 | 72,085 |
| 2016-01-04 | $20.40 | $20.91 | $20.27 | $20.60 | $12.47 | 120,174 |
| 2015-12-31 | $19.32 | $20.82 | $19.22 | $20.72 | $12.54 | 105,714 |
| 2015-12-30 | $20.44 | $20.47 | $19.47 | $19.68 | $11.91 | 76,683 |
| 2015-12-29 | $20.74 | $20.93 | $20.46 | $20.69 | $12.52 | 44,806 |
| 2015-12-28 | $21.61 | $21.66 | $20.93 | $21.03 | $12.44 | 61,982 |
| 2015-12-24 | $21.82 | $22.10 | $21.82 | $21.97 | $13.00 | 20,902 |
| 2015-12-23 | $21.20 | $22.42 | $21.10 | $22.10 | $13.07 | 93,332 |
| 2015-12-22 | $20.36 | $21.15 | $20.17 | $20.99 | $12.42 | 143,261 |
| 2015-12-21 | $20.20 | $20.85 | $20.16 | $20.35 | $12.04 | 73,584 |
| 2015-12-18 | $20.32 | $20.44 | $20.08 | $20.10 | $11.89 | 75,922 |
| 2015-12-17 | $20.54 | $21.25 | $20.08 | $20.11 | $11.90 | 100,446 |
| 2015-12-16 | $19.99 | $20.42 | $19.96 | $20.29 | $12.00 | 139,467 |
| 2015-12-15 | $18.32 | $19.73 | $18.32 | $19.71 | $11.66 | 98,426 |
| 2015-12-14 | $19.96 | $20.09 | $18.12 | $18.75 | $11.09 | 135,643 |
| 2015-12-11 | $19.61 | $20.05 | $19.48 | $19.95 | $11.80 | 110,272 |
| 2015-12-10 | $20.40 | $20.53 | $20.10 | $20.10 | $11.89 | 62,394 |
| 2015-12-09 | $19.65 | $20.75 | $19.65 | $20.35 | $12.04 | 167,201 |
| 2015-12-08 | $19.88 | $20.63 | $19.50 | $19.88 | $11.76 | 173,064 |
| 2015-12-07 | $22.95 | $22.95 | $19.01 | $20.85 | $12.33 | 160,695 |
| 2015-12-04 | $24.01 | $24.25 | $23.14 | $23.40 | $13.84 | 53,183 |
| 2015-12-03 | $24.73 | $24.78 | $24.02 | $24.05 | $14.23 | 66,142 |
| 2015-12-02 | $25.05 | $25.05 | $24.64 | $24.83 | $14.68 | 29,167 |
| 2015-12-01 | $24.98 | $25.05 | $24.74 | $24.75 | $14.64 | 16,989 |
| 2015-11-30 | $24.79 | $25.14 | $24.79 | $24.83 | $14.69 | 59,832 |
| 2015-11-27 | $24.54 | $25.04 | $24.54 | $24.95 | $14.76 | 19,114 |
| 2015-11-25 | $24.86 | $25.24 | $24.67 | $24.72 | $14.62 | 52,895 |
| 2015-11-24 | $25.18 | $25.18 | $24.97 | $24.98 | $14.78 | 40,858 |
| 2015-11-23 | $24.90 | $25.00 | $24.69 | $24.90 | $14.73 | 55,654 |
| 2015-11-20 | $24.95 | $25.14 | $24.58 | $24.96 | $14.76 | 69,733 |
| 2015-11-19 | $25.02 | $25.22 | $24.91 | $25.08 | $14.84 | 30,753 |
| 2015-11-18 | $25.05 | $25.15 | $24.83 | $25.09 | $14.84 | 26,790 |
| 2015-11-17 | $25.01 | $25.16 | $25.01 | $25.04 | $14.81 | 19,547 |
| 2015-11-16 | $25.25 | $25.25 | $25.05 | $25.17 | $14.89 | 11,256 |
| 2015-11-13 | $25.22 | $25.22 | $24.90 | $25.09 | $14.84 | 43,068 |
| 2015-11-12 | $25.38 | $25.44 | $24.77 | $25.06 | $14.82 | 42,244 |
| 2015-11-11 | $25.54 | $25.63 | $25.45 | $25.45 | $15.05 | 12,252 |
| 2015-11-10 | $25.47 | $25.61 | $25.45 | $25.56 | $15.12 | 18,877 |
| 2015-11-09 | $25.50 | $25.54 | $25.18 | $25.42 | $15.04 | 54,798 |
| 2015-11-06 | $25.51 | $25.76 | $25.35 | $25.62 | $15.15 | 21,460 |
| 2015-11-05 | $25.37 | $25.69 | $25.37 | $25.63 | $15.16 | 19,318 |
| 2015-11-04 | $25.64 | $25.66 | $25.20 | $25.37 | $15.01 | 40,956 |
| 2015-11-03 | $25.63 | $25.72 | $25.52 | $25.55 | $15.11 | 23,508 |
| 2015-11-02 | $25.51 | $25.71 | $25.51 | $25.64 | $15.16 | 40,714 |
| 2015-10-30 | $25.73 | $25.73 | $25.61 | $25.62 | $15.15 | 9,733 |
| 2015-10-29 | $25.77 | $25.78 | $25.53 | $25.68 | $15.19 | 12,402 |
| 2015-10-28 | $25.72 | $25.83 | $25.59 | $25.70 | $15.20 | 17,510 |
| 2015-10-27 | $25.94 | $25.94 | $25.68 | $25.72 | $15.21 | 8,603 |
| 2015-10-26 | $25.99 | $25.99 | $25.81 | $25.90 | $15.32 | 8,891 |
| 2015-10-23 | $26.00 | $26.24 | $25.91 | $26.07 | $15.42 | 12,042 |
| 2015-10-22 | $25.94 | $26.02 | $25.87 | $25.92 | $15.33 | 15,146 |
| 2015-10-21 | $25.74 | $25.83 | $25.70 | $25.78 | $15.25 | 23,137 |
| 2015-10-20 | $25.86 | $25.86 | $25.54 | $25.79 | $15.26 | 14,482 |
| 2015-10-19 | $25.73 | $25.79 | $25.55 | $25.59 | $15.14 | 7,819 |
| 2015-10-16 | $25.56 | $25.65 | $25.44 | $25.65 | $15.17 | 39,847 |
| 2015-10-15 | $25.52 | $25.80 | $25.40 | $25.66 | $15.18 | 40,012 |
| 2015-10-14 | $25.35 | $25.44 | $25.28 | $25.42 | $15.04 | 19,712 |
| 2015-10-13 | $25.20 | $25.33 | $25.20 | $25.27 | $14.95 | 15,156 |
| 2015-10-12 | $25.24 | $25.30 | $25.15 | $25.24 | $14.93 | 15,945 |
| 2015-10-09 | $25.32 | $25.32 | $25.12 | $25.20 | $14.91 | 18,746 |
| 2015-10-08 | $25.15 | $25.30 | $25.10 | $25.25 | $14.94 | 25,285 |
| 2015-10-07 | $25.45 | $25.55 | $25.12 | $25.13 | $14.87 | 45,948 |
| 2015-10-06 | $25.25 | $25.62 | $25.25 | $25.47 | $15.07 | 79,754 |
| 2015-10-05 | $25.06 | $25.32 | $25.06 | $25.20 | $14.91 | 30,913 |
| 2015-10-02 | $24.78 | $25.08 | $24.78 | $25.07 | $14.83 | 29,385 |
| 2015-10-01 | $24.98 | $24.99 | $24.64 | $24.95 | $14.76 | 42,781 |
| 2015-09-30 | $25.03 | $25.07 | $24.71 | $24.79 | $14.66 | 45,598 |
| 2015-09-29 | $25.27 | $25.34 | $24.61 | $24.65 | $14.58 | 32,290 |
| 2015-09-28 | $25.93 | $25.93 | $25.70 | $25.70 | $14.91 | 15,979 |
| 2015-09-25 | $25.96 | $25.96 | $25.87 | $25.88 | $15.02 | 29,769 |
| 2015-09-24 | $26.04 | $26.04 | $25.85 | $25.93 | $15.05 | 7,072 |
| 2015-09-23 | $25.86 | $25.92 | $25.80 | $25.85 | $15.00 | 6,513 |
| 2015-09-22 | $25.83 | $25.97 | $25.83 | $25.87 | $15.01 | 9,914 |
| 2015-09-21 | $25.93 | $25.97 | $25.91 | $25.93 | $15.05 | 40,866 |
| 2015-09-18 | $25.89 | $26.04 | $25.89 | $25.94 | $15.05 | 17,688 |
| 2015-09-17 | $26.01 | $26.02 | $25.93 | $25.96 | $15.06 | 21,912 |
| 2015-09-16 | $25.90 | $25.97 | $25.82 | $25.94 | $15.05 | 32,630 |
| 2015-09-15 | $25.91 | $26.00 | $25.90 | $25.95 | $15.06 | 21,085 |
| 2015-09-14 | $25.97 | $25.99 | $25.93 | $25.93 | $15.05 | 6,732 |
| 2015-09-11 | $25.99 | $26.00 | $25.92 | $25.93 | $15.05 | 16,439 |
| 2015-09-10 | $26.07 | $26.10 | $25.94 | $25.94 | $15.05 | 25,040 |
| 2015-09-09 | $26.08 | $26.08 | $25.90 | $25.91 | $15.04 | 84,025 |
| 2015-09-08 | $25.92 | $26.08 | $25.92 | $25.92 | $15.04 | 70,537 |
| 2015-09-04 | $25.86 | $26.01 | $25.86 | $25.96 | $15.06 | 12,803 |
| 2015-09-03 | $26.07 | $26.15 | $25.94 | $25.97 | $15.07 | 70,728 |
| 2015-09-02 | $25.99 | $26.09 | $25.98 | $26.00 | $15.09 | 18,030 |
| 2015-09-01 | $25.95 | $26.11 | $25.95 | $26.00 | $15.09 | 14,627 |
| 2015-08-31 | $26.07 | $26.21 | $25.91 | $26.17 | $15.19 | 27,919 |
| 2015-08-28 | $26.13 | $26.16 | $26.10 | $26.12 | $15.16 | 3,795 |
| 2015-08-27 | $26.10 | $26.16 | $25.90 | $25.93 | $15.05 | 16,895 |
| 2015-08-26 | $26.03 | $26.07 | $25.81 | $26.05 | $15.12 | 13,213 |
| 2015-08-25 | $25.85 | $26.01 | $25.51 | $26.01 | $15.09 | 14,865 |
| 2015-08-24 | $26.18 | $26.21 | $25.37 | $25.98 | $15.08 | 44,251 |
| 2015-08-21 | $26.52 | $26.53 | $26.21 | $26.26 | $15.24 | 13,626 |
| 2015-08-20 | $26.45 | $26.58 | $26.44 | $26.47 | $15.36 | 52,248 |
| 2015-08-19 | $26.44 | $26.57 | $26.44 | $26.49 | $15.37 | 35,173 |
| 2015-08-18 | $26.44 | $26.54 | $26.44 | $26.51 | $15.38 | 57,509 |
| 2015-08-17 | $26.43 | $26.53 | $26.42 | $26.47 | $15.36 | 11,137 |
| 2015-08-14 | $26.50 | $26.60 | $26.43 | $26.48 | $15.37 | 11,347 |
| 2015-08-13 | $26.68 | $26.68 | $26.50 | $26.60 | $15.44 | 30,493 |
| 2015-08-12 | $26.70 | $26.70 | $26.55 | $26.65 | $15.47 | 14,974 |
| 2015-08-11 | $26.56 | $26.65 | $26.55 | $26.65 | $15.47 | 9,534 |
| 2015-08-10 | $26.59 | $26.68 | $26.52 | $26.62 | $15.45 | 36,912 |
| 2015-08-07 | $26.52 | $26.66 | $26.50 | $26.63 | $15.45 | 10,841 |
| 2015-08-06 | $26.56 | $26.69 | $26.54 | $26.54 | $15.40 | 21,821 |
| 2015-08-05 | $26.75 | $26.81 | $26.61 | $26.61 | $15.44 | 7,570 |
| 2015-08-04 | $26.60 | $26.76 | $26.60 | $26.76 | $15.53 | 33,217 |
| 2015-08-03 | $26.63 | $26.76 | $26.61 | $26.61 | $15.44 | 8,031 |
| 2015-07-31 | $26.77 | $26.79 | $26.64 | $26.79 | $15.55 | 12,591 |
| 2015-07-30 | $26.68 | $26.75 | $26.57 | $26.69 | $15.49 | 33,061 |
| 2015-07-29 | $26.63 | $26.70 | $26.53 | $26.60 | $15.44 | 26,620 |
| 2015-07-28 | $26.82 | $26.82 | $26.62 | $26.66 | $15.47 | 13,235 |
| 2015-07-27 | $26.77 | $26.84 | $26.70 | $26.82 | $15.56 | 22,242 |
| 2015-07-24 | $26.90 | $26.94 | $26.77 | $26.80 | $15.55 | 19,101 |
| 2015-07-23 | $26.93 | $26.97 | $26.75 | $26.89 | $15.60 | 569,133 |
| 2015-07-22 | $26.93 | $26.96 | $26.91 | $26.96 | $15.65 | 4,652 |
| 2015-07-21 | $26.91 | $26.99 | $26.91 | $26.94 | $15.63 | 7,450 |
| 2015-07-20 | $27.00 | $27.03 | $26.90 | $26.90 | $15.61 | 19,684 |
| 2015-07-17 | $27.05 | $27.20 | $26.97 | $27.15 | $15.76 | 18,585 |
| 2015-07-16 | $27.15 | $27.40 | $27.01 | $27.13 | $15.74 | 23,777 |
| 2015-07-15 | $26.87 | $27.05 | $26.87 | $27.02 | $15.68 | 18,484 |
| 2015-07-14 | $27.02 | $27.10 | $26.90 | $27.00 | $15.67 | 19,795 |
| 2015-07-13 | $27.00 | $27.05 | $26.80 | $27.00 | $15.67 | 28,550 |
| 2015-07-10 | $27.06 | $27.10 | $26.85 | $26.92 | $15.62 | 16,292 |
| 2015-07-09 | $26.85 | $27.10 | $26.85 | $26.97 | $15.65 | 20,604 |
| 2015-07-08 | $26.97 | $26.97 | $26.69 | $26.95 | $15.64 | 42,211 |
| 2015-07-07 | $26.95 | $26.95 | $26.75 | $26.88 | $15.60 | 38,880 |
| 2015-07-06 | $26.90 | $26.98 | $26.85 | $26.93 | $15.63 | 13,834 |
| 2015-07-02 | $26.81 | $26.95 | $26.80 | $26.91 | $15.62 | 40,126 |
| 2015-07-01 | $26.55 | $26.79 | $26.48 | $26.79 | $15.55 | 48,446 |
| 2015-06-30 | $26.57 | $26.58 | $26.45 | $26.50 | $15.38 | 49,955 |
| 2015-06-29 | $26.49 | $26.69 | $26.37 | $26.57 | $15.42 | 27,639 |
| 2015-06-26 | $26.72 | $26.80 | $26.59 | $26.80 | $15.28 | 35,138 |
| 2015-06-25 | $26.58 | $26.73 | $26.54 | $26.72 | $15.23 | 346,780 |
| 2015-06-24 | $26.50 | $26.70 | $26.46 | $26.67 | $15.20 | 57,639 |
| 2015-06-23 | $26.47 | $26.57 | $26.45 | $26.54 | $15.13 | 34,336 |
| 2015-06-22 | $26.59 | $26.59 | $26.46 | $26.56 | $15.14 | 24,679 |
| 2015-06-19 | $26.48 | $26.55 | $26.38 | $26.45 | $15.08 | 15,523 |
| 2015-06-18 | $26.65 | $26.65 | $26.40 | $26.40 | $15.05 | 26,999 |
| 2015-06-17 | $26.61 | $26.65 | $26.46 | $26.53 | $15.12 | 35,223 |
| 2015-06-16 | $26.59 | $26.68 | $26.56 | $26.65 | $15.19 | 43,037 |
| 2015-06-15 | $26.50 | $26.58 | $26.44 | $26.57 | $15.15 | 22,825 |
| 2015-06-12 | $26.55 | $26.62 | $26.46 | $26.46 | $15.08 | 37,699 |
| 2015-06-11 | $26.52 | $26.67 | $26.52 | $26.55 | $15.14 | 47,189 |
| 2015-06-10 | $26.71 | $26.85 | $26.50 | $26.50 | $15.11 | 66,505 |
| 2015-06-09 | $26.85 | $26.85 | $26.65 | $26.79 | $15.27 | 71,537 |
| 2015-06-08 | $26.74 | $26.85 | $26.74 | $26.77 | $15.26 | 19,824 |
| 2015-06-05 | $26.80 | $26.81 | $26.62 | $26.80 | $15.28 | 19,693 |
| 2015-06-04 | $26.77 | $26.80 | $26.65 | $26.78 | $15.27 | 18,148 |
| 2015-06-03 | $26.66 | $26.80 | $26.66 | $26.77 | $15.26 | 17,359 |
| 2015-06-02 | $26.69 | $26.75 | $26.56 | $26.73 | $15.24 | 20,869 |
| 2015-06-01 | $26.88 | $26.88 | $26.59 | $26.60 | $15.16 | 43,596 |
| 2015-05-29 | $26.91 | $26.91 | $26.61 | $26.73 | $15.24 | 87,090 |
| 2015-05-28 | $27.12 | $27.12 | $26.81 | $26.84 | $15.30 | 73,827 |
| 2015-05-27 | $26.92 | $27.19 | $26.91 | $27.12 | $15.46 | 71,099 |
| 2015-05-26 | $26.97 | $27.08 | $26.66 | $26.80 | $15.28 | 57,285 |
| 2015-05-22 | $26.86 | $27.15 | $26.86 | $26.91 | $15.34 | 16,608 |
| 2015-05-21 | $26.79 | $27.04 | $26.78 | $26.90 | $15.34 | 23,924 |