Nuveen ESG Emerging Markets Equity ETF (NUEM) Exchange: BATS
Data as of May 9, 2025
$29.25 ($-0.66) -2.21%
Nuveen ESG Emerging Markets Equity ETF - Daily Information
Click for more stock information on Nuveen ESG Emerging Markets Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $29.63 |
| Previous Close | $29.25 |
| High | $29.73 |
| Low | $29.21 |
| Adjusted Open | $29.63 |
| Previous Adjusted Close | $29.25 |
| Adjusted High | $29.73 |
| Adjusted Low | $29.21 |
Invest in Nuveen ESG Emerging Markets Equity ETF (NUEM)
Historical Stock Data for Nuveen ESG Emerging Markets Equity ETF (NUEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $29.63 | $29.73 | $29.21 | $29.25 | $29.25 | 26,502 |
| 2025-03-27 | $29.87 | $30.06 | $29.79 | $29.91 | $29.91 | 224,277 |
| 2025-03-26 | $29.89 | $29.89 | $29.62 | $29.67 | $29.67 | 62,317 |
| 2025-03-25 | $29.97 | $30.04 | $29.89 | $29.89 | $29.89 | 41,499 |
| 2025-03-24 | $30.06 | $30.12 | $29.97 | $29.97 | $29.97 | 47,635 |
| 2025-03-21 | $29.85 | $29.93 | $29.70 | $29.76 | $29.76 | 14,203 |
| 2025-03-20 | $30.00 | $30.20 | $29.86 | $30.16 | $30.16 | 16,692 |
| 2025-03-19 | $30.31 | $30.48 | $30.17 | $30.23 | $30.23 | 21,046 |
| 2025-03-18 | $30.28 | $30.31 | $30.13 | $30.27 | $30.27 | 14,527 |
| 2025-03-17 | $30.07 | $30.43 | $30.07 | $30.33 | $30.33 | 24,396 |
| 2025-03-14 | $29.85 | $30.08 | $29.71 | $30.04 | $30.04 | 44,281 |
| 2025-03-13 | $29.33 | $29.52 | $29.33 | $29.46 | $29.46 | 18,072 |
| 2025-03-12 | $29.53 | $29.77 | $29.31 | $29.57 | $29.57 | 26,412 |
| 2025-03-11 | $29.42 | $29.58 | $29.24 | $29.39 | $29.39 | 30,241 |
| 2025-03-10 | $29.43 | $29.49 | $29.05 | $29.20 | $29.20 | 30,066 |
| 2025-03-07 | $29.86 | $30.07 | $29.72 | $30.05 | $30.05 | 20,560 |
| 2025-03-06 | $29.99 | $30.05 | $29.72 | $29.85 | $29.85 | 23,054 |
| 2025-03-05 | $29.55 | $30.07 | $29.55 | $30.05 | $30.05 | 13,154 |
| 2025-03-04 | $28.96 | $29.32 | $28.70 | $29.02 | $29.02 | 51,394 |
| 2025-03-03 | $29.31 | $29.49 | $28.81 | $28.81 | $28.81 | 47,237 |
| 2025-02-28 | $29.25 | $29.32 | $28.96 | $29.06 | $29.06 | 27,637 |
| 2025-02-27 | $29.95 | $30.04 | $29.64 | $29.82 | $29.82 | 26,660 |
| 2025-02-26 | $30.19 | $30.44 | $30.14 | $30.28 | $30.28 | 14,421 |
| 2025-02-25 | $29.97 | $30.12 | $29.84 | $29.96 | $29.96 | 14,515 |
| 2025-02-24 | $30.22 | $30.24 | $29.79 | $29.92 | $29.92 | 46,473 |
| 2025-02-21 | $30.60 | $30.78 | $30.32 | $30.41 | $30.41 | 11,733 |
| 2025-02-20 | $30.50 | $30.60 | $30.21 | $30.42 | $30.42 | 86,394 |
| 2025-02-19 | $30.27 | $30.36 | $30.20 | $30.23 | $30.23 | 17,783 |
| 2025-02-18 | $30.47 | $30.47 | $30.17 | $30.18 | $30.18 | 38,563 |
| 2025-02-14 | $30.33 | $30.43 | $30.13 | $30.29 | $30.29 | 37,646 |
| 2025-02-13 | $29.88 | $30.28 | $29.80 | $30.19 | $30.19 | 114,427 |
| 2025-02-12 | $29.84 | $30.27 | $29.74 | $29.98 | $29.98 | 36,458 |
| 2025-02-11 | $29.83 | $29.94 | $29.78 | $29.86 | $29.86 | 92,411 |
| 2025-02-10 | $29.82 | $30.00 | $29.80 | $29.92 | $29.92 | 33,340 |
| 2025-02-07 | $29.87 | $29.89 | $29.55 | $29.61 | $29.61 | 52,162 |
| 2025-02-06 | $29.60 | $29.83 | $29.56 | $29.83 | $29.83 | 455,290 |
| 2025-02-05 | $29.50 | $29.65 | $29.40 | $29.48 | $29.48 | 12,851 |
| 2025-02-04 | $29.51 | $29.69 | $29.40 | $29.63 | $29.63 | 14,002 |
| 2025-02-03 | $28.92 | $29.34 | $28.88 | $29.24 | $29.24 | 36,600 |
| 2025-01-31 | $29.58 | $29.63 | $29.15 | $29.15 | $29.15 | 25,640 |
| 2025-01-30 | $29.26 | $29.76 | $29.26 | $29.44 | $29.44 | 33,550 |
| 2025-01-29 | $29.20 | $29.35 | $29.03 | $29.04 | $29.04 | 22,812 |
| 2025-01-28 | $29.02 | $29.14 | $28.81 | $29.12 | $29.12 | 42,965 |
| 2025-01-27 | $28.91 | $29.18 | $28.91 | $29.04 | $29.04 | 34,766 |
| 2025-01-24 | $29.54 | $29.59 | $29.35 | $29.35 | $29.35 | 43,251 |
| 2025-01-23 | $29.23 | $29.42 | $29.11 | $29.40 | $29.40 | 57,101 |
| 2025-01-22 | $29.21 | $29.39 | $29.11 | $29.16 | $29.16 | 114,761 |
| 2025-01-21 | $29.15 | $29.35 | $28.96 | $29.13 | $29.13 | 39,863 |
| 2025-01-17 | $28.94 | $29.19 | $28.93 | $29.08 | $29.08 | 26,162 |
| 2025-01-16 | $28.87 | $28.93 | $28.71 | $28.71 | $28.71 | 27,393 |
| 2025-01-15 | $28.79 | $28.98 | $28.62 | $28.98 | $28.98 | 22,828 |
| 2025-01-14 | $28.59 | $28.60 | $28.30 | $28.35 | $28.35 | 41,380 |
| 2025-01-13 | $27.95 | $28.27 | $27.95 | $28.11 | $28.11 | 132,467 |
| 2025-01-10 | $28.49 | $28.56 | $28.23 | $28.38 | $28.38 | 162,581 |
| 2025-01-08 | $28.81 | $29.01 | $28.80 | $28.99 | $28.99 | 58,343 |
| 2025-01-07 | $29.31 | $29.42 | $28.95 | $28.95 | $28.95 | 29,542 |
| 2025-01-06 | $29.31 | $29.50 | $29.18 | $29.26 | $29.26 | 40,157 |
| 2025-01-03 | $29.06 | $29.22 | $29.00 | $29.07 | $29.07 | 26,762 |
| 2025-01-02 | $29.02 | $29.13 | $28.82 | $28.94 | $28.94 | 75,289 |
| 2024-12-31 | $29.04 | $29.12 | $28.82 | $29.02 | $29.02 | 32,064 |
| 2024-12-30 | $29.07 | $29.13 | $28.78 | $29.12 | $29.12 | 27,364 |
| 2024-12-27 | $29.19 | $29.34 | $29.09 | $29.34 | $29.34 | 26,155 |
| 2024-12-26 | $29.28 | $29.49 | $29.25 | $29.36 | $29.36 | 21,017 |
| 2024-12-24 | $29.40 | $29.59 | $29.19 | $29.45 | $29.45 | 57,740 |
| 2024-12-23 | $29.68 | $29.68 | $29.05 | $29.42 | $29.42 | 34,266 |
| 2024-12-20 | $29.07 | $29.38 | $28.91 | $29.24 | $29.24 | 48,465 |
| 2024-12-19 | $29.42 | $29.47 | $29.17 | $29.25 | $29.25 | 59,802 |
| 2024-12-18 | $29.64 | $29.84 | $28.99 | $28.99 | $28.99 | 29,054 |
| 2024-12-17 | $30.23 | $30.41 | $29.95 | $30.29 | $29.71 | 30,612 |
| 2024-12-16 | $30.41 | $30.54 | $30.33 | $30.33 | $29.75 | 28,009 |
| 2024-12-13 | $30.59 | $30.60 | $30.38 | $30.57 | $29.98 | 18,884 |
| 2024-12-12 | $30.56 | $30.68 | $30.44 | $30.60 | $30.01 | 32,780 |
| 2024-12-11 | $30.60 | $30.78 | $30.46 | $30.60 | $30.01 | 23,388 |
| 2024-12-10 | $30.68 | $30.68 | $30.47 | $30.56 | $29.97 | 22,997 |
| 2024-12-09 | $31.01 | $31.29 | $31.01 | $31.06 | $30.46 | 17,746 |
| 2024-12-06 | $30.57 | $30.63 | $30.31 | $30.53 | $29.94 | 19,822 |
| 2024-12-05 | $30.43 | $30.50 | $30.30 | $30.42 | $29.84 | 10,592 |
| 2024-12-04 | $30.11 | $30.38 | $30.06 | $30.27 | $29.69 | 18,572 |
| 2024-12-03 | $30.01 | $30.35 | $29.96 | $30.29 | $29.71 | 20,845 |
| 2024-12-02 | $29.97 | $30.11 | $29.84 | $30.10 | $29.52 | 24,617 |
| 2024-11-29 | $29.49 | $29.98 | $29.46 | $29.73 | $29.16 | 13,226 |
| 2024-11-27 | $29.90 | $30.04 | $29.75 | $29.81 | $29.24 | 16,343 |
| 2024-11-26 | $29.90 | $29.94 | $29.59 | $29.75 | $29.18 | 20,367 |
| 2024-11-25 | $29.81 | $29.99 | $29.73 | $29.74 | $29.17 | 24,766 |
| 2024-11-22 | $29.61 | $29.88 | $29.58 | $29.62 | $29.62 | 17,728 |
| 2024-11-21 | $29.65 | $29.84 | $29.54 | $29.66 | $29.66 | 58,099 |
| 2024-11-20 | $29.85 | $30.02 | $29.59 | $29.84 | $29.84 | 13,185 |
| 2024-11-19 | $29.82 | $30.01 | $29.59 | $29.84 | $29.84 | 27,332 |
| 2024-11-18 | $29.54 | $29.98 | $29.49 | $29.96 | $29.96 | 22,955 |
| 2024-11-15 | $29.58 | $29.66 | $29.33 | $29.41 | $29.41 | 39,745 |
| 2024-11-14 | $29.58 | $29.82 | $29.46 | $29.51 | $29.51 | 26,466 |
| 2024-11-13 | $29.82 | $29.88 | $29.57 | $29.63 | $29.63 | 25,885 |
| 2024-11-12 | $30.06 | $30.06 | $29.71 | $29.93 | $29.93 | 28,025 |
| 2024-11-11 | $30.58 | $30.58 | $30.32 | $30.46 | $30.46 | 13,950 |
| 2024-11-08 | $30.83 | $30.83 | $30.39 | $30.61 | $30.61 | 21,606 |
| 2024-11-07 | $31.20 | $31.51 | $31.20 | $31.39 | $31.39 | 18,197 |
| 2024-11-06 | $30.59 | $31.63 | $30.53 | $30.64 | $30.64 | 23,918 |
| 2024-11-05 | $30.93 | $31.08 | $30.89 | $30.93 | $30.93 | 6,235 |
| 2024-11-04 | $30.85 | $30.90 | $30.54 | $30.62 | $30.62 | 8,898 |
| 2024-11-01 | $30.74 | $30.77 | $30.25 | $30.31 | $30.31 | 19,943 |
| 2024-10-31 | $30.29 | $30.44 | $30.07 | $30.44 | $30.44 | 23,206 |
| 2024-10-30 | $30.58 | $30.86 | $30.55 | $30.55 | $30.55 | 9,044 |
| 2024-10-29 | $31.16 | $31.30 | $30.98 | $30.98 | $30.98 | 15,557 |
| 2024-10-28 | $30.98 | $31.64 | $29.83 | $31.03 | $31.03 | 15,199 |
| 2024-10-25 | $31.24 | $31.29 | $30.93 | $31.17 | $31.17 | 13,822 |
| 2024-10-24 | $31.05 | $31.13 | $30.83 | $31.09 | $31.09 | 10,610 |
| 2024-10-23 | $31.05 | $31.11 | $30.82 | $31.04 | $31.04 | 7,463 |
| 2024-10-22 | $31.19 | $31.27 | $30.96 | $31.09 | $31.09 | 16,136 |
| 2024-10-21 | $31.25 | $31.48 | $31.06 | $31.10 | $31.10 | 16,776 |
| 2024-10-18 | $31.52 | $31.59 | $31.31 | $31.59 | $31.59 | 128,729 |
| 2024-10-17 | $30.92 | $31.16 | $30.86 | $30.86 | $30.86 | 13,319 |
| 2024-10-16 | $31.04 | $31.38 | $31.04 | $31.16 | $31.16 | 13,826 |
| 2024-10-15 | $31.46 | $31.57 | $30.90 | $30.98 | $30.98 | 8,893 |
| 2024-10-14 | $31.57 | $31.64 | $31.37 | $31.57 | $31.57 | 6,799 |
| 2024-10-11 | $31.10 | $31.61 | $31.10 | $31.42 | $31.42 | 11,566 |
| 2024-10-10 | $31.32 | $31.47 | $31.22 | $31.39 | $31.39 | 11,005 |
| 2024-10-09 | $31.01 | $31.41 | $31.01 | $31.35 | $31.35 | 11,208 |
| 2024-10-08 | $31.46 | $31.64 | $31.22 | $31.61 | $31.61 | 15,706 |
| 2024-10-07 | $32.05 | $32.20 | $31.94 | $32.11 | $32.11 | 11,852 |
| 2024-10-04 | $31.82 | $31.93 | $31.64 | $31.87 | $31.87 | 9,214 |
| 2024-10-03 | $31.41 | $31.73 | $31.41 | $31.47 | $31.47 | 15,059 |
| 2024-10-02 | $31.90 | $32.07 | $31.63 | $32.07 | $32.07 | 95,436 |
| 2024-10-01 | $31.39 | $31.43 | $31.04 | $31.24 | $31.24 | 27,008 |
| 2024-09-30 | $31.28 | $31.37 | $30.93 | $31.02 | $31.02 | 28,545 |
| 2024-09-27 | $31.61 | $31.91 | $30.97 | $31.49 | $31.49 | 21,551 |
| 2024-09-26 | $31.87 | $31.90 | $31.42 | $31.72 | $31.72 | 14,976 |
| 2024-09-25 | $30.89 | $31.01 | $30.60 | $30.60 | $30.60 | 18,521 |
| 2024-09-24 | $30.83 | $31.24 | $30.70 | $31.02 | $31.02 | 17,353 |
| 2024-09-23 | $29.99 | $30.20 | $29.92 | $30.03 | $30.03 | 38,438 |
| 2024-09-20 | $29.96 | $30.00 | $29.71 | $29.90 | $29.90 | 9,561 |
| 2024-09-19 | $29.68 | $29.97 | $29.58 | $29.79 | $29.79 | 14,101 |
| 2024-09-18 | $29.36 | $29.50 | $29.10 | $29.10 | $29.10 | 14,977 |
| 2024-09-17 | $29.25 | $29.41 | $29.15 | $29.18 | $29.18 | 18,006 |
| 2024-09-16 | $29.08 | $29.29 | $29.01 | $29.05 | $29.05 | 21,498 |
| 2024-09-13 | $29.04 | $29.26 | $28.95 | $28.95 | $28.95 | 19,528 |
| 2024-09-12 | $28.62 | $28.87 | $28.59 | $28.79 | $28.79 | 14,403 |
| 2024-09-11 | $28.39 | $28.63 | $28.09 | $28.56 | $28.56 | 39,679 |
| 2024-09-10 | $28.40 | $28.55 | $28.24 | $28.41 | $28.41 | 36,048 |
| 2024-09-09 | $28.36 | $28.52 | $28.33 | $28.46 | $28.46 | 34,541 |
| 2024-09-06 | $28.58 | $28.61 | $28.23 | $28.23 | $28.23 | 27,016 |
| 2024-09-05 | $28.79 | $28.92 | $28.67 | $28.78 | $28.78 | 20,429 |
| 2024-09-04 | $28.55 | $28.94 | $28.55 | $28.86 | $28.86 | 14,839 |
| 2024-09-03 | $28.92 | $28.98 | $28.49 | $28.65 | $28.65 | 28,874 |
| 2024-08-30 | $29.30 | $29.32 | $28.97 | $29.09 | $29.09 | 26,154 |
| 2024-08-29 | $29.19 | $29.40 | $29.05 | $29.05 | $29.05 | 14,718 |
| 2024-08-28 | $29.32 | $29.39 | $29.10 | $29.10 | $29.10 | 12,125 |
| 2024-08-27 | $29.11 | $29.44 | $29.11 | $29.41 | $29.41 | 8,998 |
| 2024-08-26 | $29.40 | $29.45 | $29.00 | $29.38 | $29.38 | 19,496 |
| 2024-08-23 | $29.27 | $29.51 | $29.27 | $29.51 | $29.51 | 12,158 |
| 2024-08-22 | $29.23 | $29.23 | $28.90 | $29.02 | $29.02 | 9,385 |
| 2024-08-21 | $29.25 | $29.44 | $29.25 | $29.37 | $29.37 | 21,205 |
| 2024-08-20 | $29.44 | $29.44 | $29.09 | $29.33 | $29.33 | 22,034 |
| 2024-08-19 | $29.45 | $29.66 | $29.40 | $29.55 | $29.55 | 4,914 |
| 2024-08-16 | $29.01 | $29.30 | $28.88 | $29.30 | $29.30 | 10,022 |
| 2024-08-15 | $28.88 | $29.18 | $28.83 | $28.83 | $28.83 | 18,151 |
| 2024-08-14 | $28.67 | $28.71 | $28.52 | $28.67 | $28.67 | 42,993 |
| 2024-08-13 | $28.46 | $28.85 | $28.42 | $28.69 | $28.69 | 20,292 |
| 2024-08-12 | $28.64 | $28.65 | $28.36 | $28.45 | $28.45 | 13,245 |
| 2024-08-09 | $28.33 | $28.57 | $28.23 | $28.57 | $28.57 | 18,360 |
| 2024-08-08 | $27.87 | $28.25 | $27.84 | $28.16 | $28.16 | 13,790 |
| 2024-08-07 | $27.90 | $28.07 | $27.51 | $27.51 | $27.51 | 24,850 |
| 2024-08-06 | $27.02 | $27.54 | $27.02 | $27.40 | $27.40 | 46,567 |
| 2024-08-05 | $26.58 | $27.47 | $25.71 | $26.13 | $26.13 | 49,598 |
| 2024-08-02 | $27.99 | $28.04 | $27.73 | $27.96 | $27.96 | 30,622 |
| 2024-08-01 | $28.62 | $28.83 | $28.27 | $28.29 | $28.29 | 21,390 |
| 2024-07-31 | $29.00 | $29.00 | $28.70 | $28.96 | $28.96 | 11,759 |
| 2024-07-30 | $28.37 | $28.42 | $28.08 | $28.25 | $28.25 | 22,353 |
| 2024-07-29 | $28.46 | $28.63 | $28.26 | $28.36 | $28.36 | 33,818 |
| 2024-07-26 | $28.44 | $28.67 | $28.39 | $28.67 | $28.67 | 13,951 |
| 2024-07-25 | $28.17 | $28.46 | $28.07 | $28.29 | $28.29 | 38,722 |
| 2024-07-24 | $28.79 | $28.80 | $27.01 | $27.01 | $27.01 | 16,916 |
| 2024-07-23 | $28.92 | $28.98 | $28.64 | $28.79 | $28.79 | 27,234 |
| 2024-07-22 | $28.90 | $29.08 | $28.77 | $28.97 | $28.97 | 26,630 |
| 2024-07-19 | $28.78 | $29.00 | $28.60 | $28.72 | $28.72 | 33,601 |
| 2024-07-18 | $29.19 | $29.28 | $28.89 | $28.89 | $28.89 | 9,811 |
| 2024-07-17 | $29.41 | $29.55 | $29.00 | $29.26 | $29.26 | 23,441 |
| 2024-07-16 | $29.60 | $29.70 | $29.47 | $29.70 | $29.70 | 13,369 |
| 2024-07-15 | $29.56 | $29.70 | $29.36 | $29.57 | $29.57 | 14,203 |
| 2024-07-12 | $29.74 | $29.99 | $29.74 | $29.96 | $29.96 | 24,237 |
| 2024-07-11 | $29.69 | $29.91 | $29.52 | $29.59 | $29.59 | 21,210 |
| 2024-07-10 | $29.34 | $29.49 | $29.18 | $29.44 | $29.44 | 27,273 |
| 2024-07-09 | $29.15 | $29.26 | $29.13 | $29.23 | $29.23 | 10,484 |
| 2024-07-08 | $29.10 | $29.23 | $29.02 | $29.17 | $29.17 | 17,355 |
| 2024-07-05 | $29.09 | $29.19 | $28.87 | $29.04 | $29.04 | 12,927 |
| 2024-07-03 | $28.86 | $29.19 | $28.86 | $29.19 | $29.19 | 4,714 |
| 2024-07-02 | $28.79 | $28.80 | $28.52 | $28.80 | $28.80 | 31,324 |
| 2024-07-01 | $28.79 | $28.83 | $28.66 | $28.80 | $28.80 | 22,726 |
| 2024-06-28 | $28.76 | $28.93 | $28.62 | $28.67 | $28.67 | 29,020 |
| 2024-06-27 | $28.80 | $28.83 | $28.53 | $28.76 | $28.76 | 32,850 |
| 2024-06-26 | $28.58 | $28.78 | $28.36 | $28.78 | $28.78 | 39,855 |
| 2024-06-25 | $28.68 | $28.78 | $28.45 | $28.78 | $28.78 | 81,775 |
| 2024-06-24 | $28.62 | $28.92 | $28.62 | $28.76 | $28.76 | 20,491 |
| 2024-06-21 | $28.83 | $28.90 | $28.60 | $28.81 | $28.81 | 23,369 |
| 2024-06-20 | $28.86 | $28.99 | $28.64 | $28.83 | $28.83 | 22,941 |
| 2024-06-18 | $28.58 | $28.90 | $28.58 | $28.90 | $28.90 | 11,777 |
| 2024-06-17 | $28.30 | $28.55 | $28.30 | $28.53 | $28.53 | 23,524 |
| 2024-06-14 | $28.26 | $28.42 | $28.19 | $28.42 | $28.42 | 13,287 |
| 2024-06-13 | $28.42 | $28.53 | $28.12 | $28.12 | $28.12 | 10,154 |
| 2024-06-12 | $28.50 | $28.66 | $28.22 | $28.38 | $28.38 | 12,514 |
| 2024-06-11 | $28.18 | $28.21 | $27.99 | $28.10 | $28.10 | 15,825 |
| 2024-06-10 | $28.03 | $28.40 | $28.03 | $28.18 | $28.18 | 26,555 |
| 2024-06-07 | $28.24 | $28.42 | $27.95 | $28.12 | $28.12 | 12,343 |
| 2024-06-06 | $28.36 | $28.46 | $28.19 | $28.36 | $28.36 | 12,406 |
| 2024-06-05 | $28.00 | $28.30 | $28.00 | $28.30 | $28.30 | 17,747 |
| 2024-06-04 | $27.64 | $27.98 | $27.31 | $27.31 | $27.31 | 12,681 |
| 2024-06-03 | $28.14 | $28.66 | $27.49 | $28.10 | $28.10 | 25,160 |
| 2024-05-31 | $27.82 | $27.92 | $27.48 | $27.78 | $27.78 | 42,025 |
| 2024-05-30 | $28.06 | $28.19 | $27.94 | $28.11 | $28.11 | 20,167 |
| 2024-05-29 | $28.22 | $28.37 | $28.06 | $28.15 | $28.15 | 31,072 |
| 2024-05-28 | $28.49 | $28.69 | $28.41 | $28.47 | $28.47 | 11,147 |
| 2024-05-24 | $28.69 | $28.71 | $28.42 | $28.54 | $28.54 | 14,755 |
| 2024-05-23 | $28.70 | $28.79 | $28.41 | $28.42 | $28.42 | 12,571 |
| 2024-05-22 | $29.03 | $29.03 | $28.64 | $28.68 | $28.68 | 82,244 |
| 2024-05-21 | $28.85 | $28.85 | $28.67 | $28.84 | $28.84 | 10,189 |
| 2024-05-20 | $28.78 | $29.14 | $28.78 | $28.89 | $28.89 | 14,497 |
| 2024-05-17 | $29.03 | $29.18 | $28.97 | $29.09 | $29.09 | 16,747 |
| 2024-05-16 | $28.81 | $29.05 | $28.81 | $28.90 | $28.90 | 19,149 |
| 2024-05-15 | $28.63 | $28.89 | $28.47 | $28.72 | $28.72 | 22,541 |
| 2024-05-14 | $28.34 | $28.53 | $28.28 | $28.31 | $28.31 | 16,999 |
| 2024-05-13 | $28.35 | $28.63 | $28.28 | $28.28 | $28.28 | 20,483 |
| 2024-05-10 | $28.29 | $28.42 | $28.12 | $28.13 | $28.13 | 12,249 |
| 2024-05-09 | $27.95 | $28.19 | $27.84 | $28.13 | $28.13 | 27,683 |
| 2024-05-08 | $27.92 | $28.27 | $27.82 | $28.08 | $28.08 | 25,430 |
| 2024-05-07 | $28.14 | $28.24 | $27.92 | $27.92 | $27.92 | 17,445 |
| 2024-05-06 | $28.07 | $28.37 | $27.97 | $28.12 | $28.12 | 13,964 |
| 2024-05-03 | $28.07 | $28.32 | $27.99 | $28.10 | $28.10 | 8,593 |
| 2024-05-02 | $27.51 | $28.09 | $27.51 | $27.86 | $27.86 | 16,163 |
| 2024-05-01 | $27.28 | $27.60 | $27.25 | $27.26 | $27.26 | 17,466 |
| 2024-04-30 | $27.49 | $27.62 | $27.16 | $27.29 | $27.29 | 20,924 |
| 2024-04-29 | $27.59 | $27.81 | $27.45 | $27.75 | $27.75 | 21,579 |
| 2024-04-26 | $27.35 | $27.52 | $27.21 | $27.38 | $27.38 | 14,895 |
| 2024-04-25 | $26.82 | $27.18 | $26.82 | $27.18 | $27.18 | 19,757 |
| 2024-04-24 | $27.07 | $27.18 | $26.85 | $27.04 | $27.04 | 15,334 |
| 2024-04-23 | $26.93 | $27.11 | $26.84 | $26.97 | $26.97 | 14,464 |
| 2024-04-22 | $26.67 | $27.02 | $26.61 | $26.86 | $26.86 | 35,813 |
| 2024-04-19 | $26.55 | $26.76 | $26.47 | $26.60 | $26.60 | 42,516 |
| 2024-04-18 | $26.71 | $26.88 | $26.60 | $26.65 | $26.65 | 42,254 |
| 2024-04-17 | $26.66 | $26.80 | $26.43 | $26.49 | $26.49 | 62,685 |
| 2024-04-16 | $26.49 | $26.69 | $26.40 | $26.61 | $26.61 | 47,876 |
| 2024-04-15 | $27.12 | $27.25 | $26.79 | $26.84 | $26.84 | 34,662 |
| 2024-04-12 | $27.39 | $27.39 | $26.93 | $27.05 | $27.05 | 22,562 |
| 2024-04-11 | $27.71 | $27.80 | $27.64 | $27.65 | $27.65 | 11,237 |
| 2024-04-10 | $27.81 | $27.83 | $27.52 | $27.64 | $27.64 | 26,133 |
| 2024-04-09 | $27.95 | $28.13 | $27.90 | $28.02 | $28.02 | 20,640 |
| 2024-04-08 | $27.66 | $27.83 | $27.61 | $27.61 | $27.61 | 14,461 |
| 2024-04-05 | $27.66 | $27.69 | $27.51 | $27.56 | $27.56 | 13,373 |
| 2024-04-04 | $27.87 | $28.05 | $27.42 | $27.49 | $27.49 | 60,982 |
| 2024-04-03 | $27.45 | $27.66 | $27.35 | $27.65 | $27.65 | 24,539 |
| 2024-04-02 | $27.64 | $27.71 | $27.51 | $27.64 | $27.64 | 28,063 |
| 2024-04-01 | $27.81 | $27.93 | $27.55 | $27.82 | $27.82 | 86,903 |
| 2024-03-28 | $27.60 | $27.83 | $27.50 | $27.50 | $27.50 | 137,904 |
| 2024-03-27 | $27.56 | $27.67 | $27.44 | $27.67 | $27.67 | 90,978 |
| 2024-03-26 | $27.65 | $27.68 | $27.45 | $27.50 | $27.50 | 101,364 |
| 2024-03-25 | $27.69 | $27.80 | $27.56 | $27.56 | $27.56 | 29,365 |
| 2024-03-22 | $27.60 | $27.77 | $27.53 | $27.70 | $27.70 | 37,191 |
| 2024-03-21 | $28.07 | $28.09 | $27.75 | $27.75 | $27.75 | 23,543 |
| 2024-03-20 | $27.48 | $27.87 | $27.39 | $27.85 | $27.85 | 33,176 |
| 2024-03-19 | $27.42 | $27.66 | $27.40 | $27.63 | $27.63 | 16,608 |
| 2024-03-18 | $27.89 | $27.89 | $27.48 | $27.56 | $27.56 | 34,122 |
| 2024-03-15 | $27.77 | $27.86 | $27.57 | $27.57 | $27.57 | 14,415 |
| 2024-03-14 | $27.98 | $28.00 | $27.70 | $27.76 | $27.76 | 15,094 |
| 2024-03-13 | $28.06 | $28.18 | $27.80 | $27.81 | $27.81 | 32,683 |
| 2024-03-12 | $27.81 | $28.19 | $27.78 | $28.02 | $28.02 | 26,110 |
| 2024-03-11 | $27.67 | $27.91 | $27.65 | $27.70 | $27.70 | 20,959 |
| 2024-03-08 | $27.85 | $28.00 | $27.67 | $27.75 | $27.75 | 20,311 |
| 2024-03-07 | $27.57 | $27.78 | $27.52 | $27.78 | $27.78 | 18,983 |
| 2024-03-06 | $27.60 | $27.63 | $27.31 | $27.42 | $27.42 | 32,351 |
| 2024-03-05 | $27.21 | $27.26 | $26.93 | $27.20 | $27.20 | 29,311 |
| 2024-03-04 | $27.28 | $27.46 | $27.28 | $27.40 | $27.40 | 15,681 |
| 2024-03-01 | $27.19 | $27.58 | $27.19 | $27.47 | $27.47 | 11,484 |
| 2024-02-29 | $27.19 | $27.27 | $26.99 | $27.10 | $27.10 | 19,198 |
| 2024-02-28 | $27.14 | $27.40 | $26.95 | $27.16 | $27.16 | 13,965 |
| 2024-02-27 | $27.36 | $27.61 | $27.36 | $27.41 | $27.41 | 37,874 |
| 2024-02-26 | $27.30 | $27.43 | $27.22 | $27.33 | $27.33 | 47,729 |
| 2024-02-23 | $27.62 | $27.62 | $27.37 | $27.51 | $27.51 | 27,691 |
| 2024-02-22 | $27.51 | $27.88 | $27.26 | $27.88 | $27.88 | 22,690 |
| 2024-02-21 | $27.20 | $27.45 | $27.09 | $27.28 | $27.28 | 19,922 |
| 2024-02-20 | $27.07 | $28.44 | $26.91 | $27.31 | $27.31 | 34,681 |
| 2024-02-16 | $26.91 | $27.16 | $26.91 | $26.92 | $26.92 | 17,277 |
| 2024-02-15 | $26.98 | $27.06 | $26.79 | $27.06 | $27.06 | 16,854 |
| 2024-02-14 | $26.80 | $26.96 | $26.63 | $26.96 | $26.96 | 13,900 |
| 2024-02-13 | $26.49 | $26.64 | $26.43 | $26.43 | $26.43 | 18,053 |
| 2024-02-12 | $26.95 | $27.31 | $26.81 | $27.31 | $27.31 | 18,465 |
| 2024-02-09 | $26.54 | $26.82 | $26.54 | $26.76 | $26.76 | 12,146 |
| 2024-02-08 | $26.72 | $26.78 | $26.51 | $26.73 | $26.73 | 47,927 |
| 2024-02-07 | $26.61 | $26.97 | $26.61 | $26.97 | $26.97 | 27,015 |
| 2024-02-06 | $26.41 | $26.76 | $26.41 | $26.76 | $26.76 | 17,592 |
| 2024-02-05 | $25.94 | $26.21 | $25.88 | $26.21 | $26.21 | 26,568 |
| 2024-02-02 | $25.94 | $26.12 | $25.83 | $25.87 | $25.87 | 47,886 |
| 2024-02-01 | $26.05 | $26.24 | $26.04 | $26.24 | $26.24 | 14,680 |
| 2024-01-31 | $25.89 | $26.15 | $25.74 | $25.91 | $25.91 | 123,211 |
| 2024-01-30 | $26.08 | $26.13 | $25.89 | $25.96 | $25.96 | 57,467 |
| 2024-01-29 | $26.22 | $26.33 | $26.01 | $26.33 | $26.33 | 40,320 |
| 2024-01-26 | $26.10 | $26.28 | $26.02 | $26.17 | $26.17 | 28,898 |
| 2024-01-25 | $26.24 | $26.34 | $26.06 | $26.17 | $26.17 | 31,560 |
| 2024-01-24 | $26.27 | $26.46 | $26.17 | $26.25 | $26.25 | 36,837 |
| 2024-01-23 | $25.63 | $25.98 | $25.63 | $25.91 | $25.91 | 79,401 |
| 2024-01-22 | $25.55 | $25.78 | $25.43 | $25.65 | $25.65 | 90,716 |
| 2024-01-19 | $25.42 | $25.92 | $25.34 | $25.92 | $25.92 | 101,740 |
| 2024-01-18 | $25.45 | $25.50 | $25.22 | $25.37 | $25.37 | 78,720 |
| 2024-01-17 | $25.00 | $25.32 | $24.90 | $25.32 | $25.32 | 95,105 |
| 2024-01-16 | $25.75 | $25.86 | $25.52 | $25.68 | $25.68 | 79,626 |
| 2024-01-12 | $26.31 | $26.50 | $26.17 | $26.17 | $26.17 | 34,034 |
| 2024-01-11 | $26.22 | $26.40 | $26.08 | $26.25 | $26.25 | 44,446 |
| 2024-01-10 | $26.16 | $26.31 | $26.05 | $26.21 | $26.21 | 39,968 |
| 2024-01-09 | $26.17 | $26.33 | $26.10 | $26.10 | $26.10 | 24,917 |
| 2024-01-08 | $26.30 | $26.62 | $26.21 | $26.49 | $26.49 | 20,018 |
| 2024-01-05 | $26.53 | $26.70 | $26.32 | $26.57 | $26.57 | 31,238 |
| 2024-01-04 | $26.36 | $26.59 | $26.36 | $26.42 | $26.42 | 16,490 |
| 2024-01-03 | $26.41 | $26.55 | $26.35 | $26.38 | $26.38 | 32,448 |
| 2024-01-02 | $26.74 | $26.78 | $26.49 | $26.64 | $26.64 | 66,949 |
| 2023-12-29 | $27.05 | $27.28 | $26.93 | $26.95 | $26.95 | 23,271 |
| 2023-12-28 | $26.96 | $27.26 | $26.94 | $26.96 | $26.96 | 18,176 |
| 2023-12-27 | $26.86 | $26.89 | $26.61 | $26.71 | $26.71 | 34,969 |
| 2023-12-26 | $26.67 | $26.94 | $26.43 | $26.57 | $26.57 | 44,952 |
| 2023-12-22 | $26.33 | $26.46 | $26.19 | $26.26 | $26.26 | 36,647 |
| 2023-12-21 | $26.02 | $26.45 | $26.02 | $26.45 | $26.45 | 52,396 |
| 2023-12-20 | $26.10 | $26.32 | $25.81 | $25.88 | $25.88 | 32,341 |
| 2023-12-19 | $26.38 | $26.47 | $26.28 | $26.30 | $26.30 | 34,358 |
| 2023-12-18 | $26.20 | $26.22 | $25.88 | $26.09 | $26.09 | 110,000 |
| 2023-12-15 | $26.34 | $26.34 | $25.95 | $26.20 | $26.20 | 31,133 |
| 2023-12-14 | $26.18 | $26.83 | $26.03 | $26.21 | $26.21 | 73,979 |
| 2023-12-13 | $26.17 | $26.53 | $25.83 | $26.35 | $25.72 | 51,822 |
| 2023-12-12 | $26.21 | $26.28 | $25.93 | $26.15 | $25.53 | 35,792 |
| 2023-12-11 | $25.99 | $26.31 | $25.98 | $26.22 | $25.60 | 27,934 |
| 2023-12-08 | $26.09 | $26.20 | $25.89 | $26.08 | $26.08 | 117,983 |
| 2023-12-07 | $26.09 | $26.29 | $26.05 | $26.26 | $26.26 | 46,327 |
| 2023-12-06 | $26.46 | $26.46 | $26.04 | $26.11 | $26.11 | 37,462 |
| 2023-12-05 | $25.88 | $26.33 | $25.88 | $26.12 | $26.12 | 199,264 |
| 2023-12-04 | $26.35 | $26.50 | $26.05 | $26.13 | $26.13 | 107,532 |
| 2023-12-01 | $26.32 | $26.65 | $26.17 | $26.56 | $26.56 | 25,619 |
| 2023-11-30 | $26.41 | $26.59 | $26.36 | $26.59 | $26.59 | 84,791 |
| 2023-11-29 | $26.64 | $26.79 | $26.46 | $26.46 | $26.46 | 28,795 |
| 2023-11-28 | $26.66 | $26.90 | $26.63 | $26.63 | $26.63 | 28,683 |
| 2023-11-27 | $26.65 | $26.65 | $26.40 | $26.60 | $26.60 | 42,837 |
| 2023-11-24 | $26.57 | $26.70 | $26.49 | $26.58 | $26.58 | 17,447 |
| 2023-11-22 | $26.71 | $26.87 | $26.67 | $26.79 | $26.79 | 54,614 |
| 2023-11-21 | $26.82 | $27.06 | $26.69 | $26.72 | $26.72 | 22,670 |
| 2023-11-20 | $26.91 | $27.17 | $26.70 | $26.88 | $26.88 | 26,656 |
| 2023-11-17 | $26.61 | $26.81 | $26.60 | $26.77 | $26.77 | 30,405 |
| 2023-11-16 | $26.80 | $26.86 | $26.56 | $26.80 | $26.80 | 19,992 |
| 2023-11-15 | $26.84 | $27.19 | $26.83 | $26.88 | $26.88 | 21,611 |
| 2023-11-14 | $26.52 | $26.82 | $26.38 | $26.69 | $26.69 | 11,957 |
| 2023-11-13 | $25.91 | $26.24 | $25.84 | $25.93 | $25.93 | 20,795 |
| 2023-11-10 | $25.99 | $26.22 | $25.83 | $26.20 | $26.20 | 39,072 |
| 2023-11-09 | $26.14 | $26.27 | $25.79 | $25.82 | $25.82 | 33,857 |
| 2023-11-08 | $26.11 | $26.27 | $26.03 | $26.23 | $26.23 | 44,866 |
| 2023-11-07 | $26.37 | $26.51 | $26.04 | $26.28 | $26.28 | 17,775 |
| 2023-11-06 | $26.44 | $26.71 | $26.34 | $26.34 | $26.34 | 21,590 |
| 2023-11-03 | $25.99 | $26.41 | $25.99 | $26.21 | $26.21 | 25,515 |
| 2023-11-02 | $25.67 | $25.84 | $25.55 | $25.79 | $25.79 | 53,393 |
| 2023-11-01 | $25.07 | $25.34 | $24.90 | $25.33 | $25.33 | 83,758 |
| 2023-10-31 | $25.10 | $25.20 | $24.84 | $24.95 | $24.95 | 124,640 |
| 2023-10-30 | $25.57 | $25.57 | $25.08 | $25.22 | $25.22 | 70,698 |
| 2023-10-27 | $25.44 | $25.44 | $25.01 | $25.13 | $25.13 | 43,404 |
| 2023-10-26 | $25.23 | $25.32 | $25.00 | $25.14 | $25.14 | 46,983 |
| 2023-10-25 | $25.50 | $25.55 | $25.28 | $25.37 | $25.37 | 20,126 |
| 2023-10-24 | $25.43 | $25.82 | $25.34 | $25.73 | $25.73 | 68,045 |
| 2023-10-23 | $25.26 | $25.48 | $25.01 | $25.42 | $25.42 | 49,633 |
| 2023-10-20 | $25.48 | $25.63 | $25.30 | $25.36 | $25.36 | 84,354 |
| 2023-10-19 | $25.64 | $25.88 | $25.51 | $25.59 | $25.59 | 53,029 |
| 2023-10-18 | $25.95 | $25.98 | $25.69 | $25.69 | $25.69 | 38,319 |
| 2023-10-17 | $26.21 | $26.39 | $25.96 | $26.28 | $26.28 | 60,695 |
| 2023-10-16 | $26.12 | $26.46 | $26.04 | $26.22 | $26.22 | 28,156 |
| 2023-10-13 | $26.34 | $26.39 | $26.06 | $26.11 | $26.11 | 13,426 |
| 2023-10-12 | $26.58 | $26.60 | $26.24 | $26.27 | $26.27 | 11,215 |
| 2023-10-11 | $26.66 | $26.69 | $26.44 | $26.47 | $26.47 | 15,244 |
| 2023-10-10 | $26.22 | $26.58 | $26.22 | $26.45 | $26.45 | 32,495 |
| 2023-10-09 | $25.72 | $26.10 | $25.70 | $25.95 | $25.95 | 51,613 |
| 2023-10-06 | $25.81 | $26.23 | $25.72 | $26.15 | $26.15 | 39,289 |
| 2023-10-05 | $25.76 | $25.86 | $25.61 | $25.74 | $25.74 | 63,167 |
| 2023-10-04 | $25.70 | $25.87 | $25.57 | $25.66 | $25.66 | 65,237 |
| 2023-10-03 | $25.76 | $25.98 | $25.59 | $25.59 | $25.59 | 80,963 |
| 2023-10-02 | $26.10 | $26.22 | $25.93 | $26.00 | $26.00 | 110,601 |
| 2023-09-29 | $26.16 | $26.38 | $26.12 | $26.22 | $26.22 | 197,820 |
| 2023-09-28 | $25.96 | $26.17 | $25.82 | $26.15 | $26.15 | 38,205 |
| 2023-09-27 | $26.08 | $26.20 | $25.87 | $26.12 | $26.12 | 107,652 |
| 2023-09-26 | $26.05 | $26.22 | $25.80 | $25.87 | $25.87 | 76,770 |
| 2023-09-25 | $26.26 | $26.46 | $26.15 | $26.19 | $26.19 | 42,126 |
| 2023-09-22 | $26.55 | $26.66 | $26.37 | $26.48 | $26.48 | 29,587 |
| 2023-09-21 | $26.17 | $26.29 | $26.00 | $26.00 | $26.00 | 65,154 |
| 2023-09-20 | $26.67 | $26.89 | $26.53 | $26.53 | $26.53 | 9,892 |
| 2023-09-19 | $26.58 | $26.81 | $26.48 | $26.61 | $26.61 | 33,308 |
| 2023-09-18 | $26.66 | $26.93 | $26.61 | $26.76 | $26.76 | 32,661 |
| 2023-09-15 | $26.91 | $27.05 | $26.70 | $26.75 | $26.75 | 23,703 |
| 2023-09-14 | $26.89 | $27.03 | $26.67 | $26.90 | $26.90 | 25,369 |
| 2023-09-13 | $26.75 | $26.75 | $26.58 | $26.75 | $26.75 | 33,432 |
| 2023-09-12 | $26.50 | $26.78 | $26.48 | $26.71 | $26.71 | 20,227 |
| 2023-09-11 | $26.62 | $26.80 | $26.47 | $26.80 | $26.80 | 22,733 |
| 2023-09-08 | $26.60 | $26.60 | $26.28 | $26.41 | $26.41 | 26,766 |
| 2023-09-07 | $26.37 | $26.50 | $26.27 | $26.29 | $26.29 | 19,304 |
| 2023-09-06 | $26.73 | $26.96 | $26.56 | $26.78 | $26.78 | 13,983 |
| 2023-09-05 | $26.86 | $27.01 | $26.76 | $26.85 | $26.85 | 33,716 |
| 2023-09-01 | $27.23 | $27.25 | $26.84 | $27.12 | $27.12 | 26,111 |
| 2023-08-31 | $26.98 | $27.04 | $26.80 | $26.81 | $26.81 | 229,170 |
| 2023-08-30 | $27.10 | $27.31 | $27.06 | $27.12 | $27.12 | 18,263 |
| 2023-08-29 | $27.05 | $27.31 | $26.99 | $27.24 | $27.24 | 25,701 |
| 2023-08-28 | $26.93 | $27.10 | $26.74 | $26.91 | $26.91 | 125,160 |
| 2023-08-25 | $26.61 | $26.73 | $26.52 | $26.59 | $26.59 | 29,185 |
| 2023-08-24 | $27.07 | $27.07 | $26.57 | $26.68 | $26.68 | 17,972 |
| 2023-08-23 | $26.61 | $26.96 | $26.61 | $26.69 | $26.69 | 29,959 |
| 2023-08-22 | $26.57 | $26.60 | $26.31 | $26.31 | $26.31 | 48,693 |
| 2023-08-21 | $26.21 | $26.50 | $26.21 | $26.34 | $26.34 | 49,851 |
| 2023-08-18 | $26.34 | $26.47 | $26.12 | $26.42 | $26.42 | 55,717 |
| 2023-08-17 | $26.93 | $26.93 | $26.44 | $26.60 | $26.60 | 49,291 |
| 2023-08-16 | $26.82 | $26.83 | $26.35 | $26.35 | $26.35 | 66,691 |
| 2023-08-15 | $26.70 | $26.90 | $26.55 | $26.74 | $26.74 | 50,254 |
| 2023-08-14 | $26.82 | $27.05 | $26.70 | $26.97 | $26.97 | 46,443 |
| 2023-08-11 | $27.42 | $27.42 | $27.04 | $27.29 | $27.29 | 54,150 |
| 2023-08-10 | $27.77 | $27.99 | $27.51 | $27.57 | $27.57 | 20,973 |
| 2023-08-09 | $27.82 | $27.82 | $27.45 | $27.57 | $27.57 | 26,514 |
| 2023-08-08 | $27.55 | $27.72 | $27.31 | $27.49 | $27.49 | 45,624 |
| 2023-08-07 | $27.97 | $28.07 | $27.86 | $27.95 | $27.95 | 37,688 |
| 2023-08-04 | $28.05 | $28.30 | $27.99 | $28.06 | $28.06 | 15,827 |
| 2023-08-03 | $28.07 | $28.22 | $27.88 | $28.05 | $28.05 | 34,459 |
| 2023-08-02 | $28.12 | $28.18 | $27.78 | $27.81 | $27.81 | 52,925 |
| 2023-08-01 | $28.74 | $28.75 | $28.47 | $28.54 | $28.54 | 17,713 |
| 2023-07-31 | $28.75 | $29.07 | $28.71 | $28.85 | $28.85 | 146,139 |
| 2023-07-28 | $29.00 | $29.01 | $28.75 | $29.01 | $29.01 | 50,668 |
| 2023-07-27 | $28.59 | $28.65 | $28.10 | $28.19 | $28.19 | 38,138 |
| 2023-07-26 | $28.44 | $28.73 | $28.40 | $28.61 | $28.61 | 41,869 |
| 2023-07-25 | $28.69 | $28.69 | $28.41 | $28.48 | $28.48 | 74,294 |
| 2023-07-24 | $27.83 | $28.43 | $27.83 | $28.25 | $28.25 | 99,980 |
| 2023-07-21 | $27.85 | $28.04 | $27.72 | $27.95 | $27.95 | 67,510 |
| 2023-07-20 | $28.02 | $28.02 | $27.70 | $27.75 | $27.75 | 48,412 |
| 2023-07-19 | $28.31 | $28.31 | $27.91 | $28.00 | $28.00 | 58,449 |
| 2023-07-18 | $28.02 | $28.29 | $27.97 | $28.18 | $28.18 | 53,785 |
| 2023-07-17 | $28.21 | $28.45 | $27.95 | $28.30 | $28.30 | 37,265 |
| 2023-07-14 | $28.42 | $28.43 | $28.09 | $28.27 | $28.27 | 16,214 |
| 2023-07-13 | $28.17 | $28.49 | $28.07 | $28.38 | $28.38 | 19,113 |
| 2023-07-12 | $27.84 | $28.20 | $27.84 | $28.00 | $28.00 | 24,145 |
| 2023-07-11 | $27.27 | $27.59 | $27.24 | $27.56 | $27.56 | 8,037 |
| 2023-07-10 | $26.92 | $27.27 | $26.92 | $27.18 | $27.18 | 29,127 |
| 2023-07-07 | $27.23 | $27.42 | $27.10 | $27.13 | $27.13 | 29,152 |
| 2023-07-06 | $27.14 | $27.14 | $26.86 | $26.98 | $26.98 | 65,553 |
| 2023-07-05 | $27.53 | $27.61 | $27.31 | $27.57 | $27.57 | 43,608 |
| 2023-07-03 | $27.72 | $27.81 | $27.52 | $27.73 | $27.73 | 16,496 |
| 2023-06-30 | $27.33 | $27.47 | $27.21 | $27.31 | $27.31 | 84,582 |
| 2023-06-29 | $27.00 | $27.16 | $26.81 | $27.16 | $27.16 | 130,882 |
| 2023-06-28 | $27.05 | $27.23 | $26.95 | $27.11 | $27.11 | 29,149 |
| 2023-06-27 | $27.19 | $27.45 | $27.15 | $27.23 | $27.23 | 50,190 |
| 2023-06-26 | $27.22 | $27.27 | $27.02 | $27.02 | $27.02 | 16,247 |
| 2023-06-23 | $26.91 | $27.16 | $26.77 | $27.00 | $27.00 | 56,920 |
| 2023-06-22 | $27.23 | $27.53 | $27.22 | $27.22 | $27.22 | 169,137 |
| 2023-06-21 | $27.48 | $27.66 | $27.45 | $27.53 | $27.53 | 36,451 |
| 2023-06-20 | $27.62 | $27.82 | $27.50 | $27.56 | $27.56 | 32,719 |
| 2023-06-16 | $28.33 | $28.34 | $28.16 | $28.17 | $28.17 | 13,017 |
| 2023-06-15 | $28.16 | $28.38 | $28.01 | $28.28 | $28.28 | 21,088 |
| 2023-06-14 | $27.88 | $28.17 | $27.73 | $28.03 | $28.03 | 26,401 |
| 2023-06-13 | $27.75 | $27.99 | $27.74 | $27.87 | $27.87 | 13,204 |
| 2023-06-12 | $27.63 | $27.65 | $27.42 | $27.64 | $27.64 | 22,264 |
| 2023-06-09 | $27.47 | $27.64 | $27.45 | $27.50 | $27.50 | 20,437 |
| 2023-06-08 | $27.30 | $27.50 | $27.20 | $27.35 | $27.35 | 12,044 |
| 2023-06-07 | $27.24 | $27.55 | $27.17 | $27.32 | $27.32 | 17,214 |
| 2023-06-06 | $27.15 | $27.44 | $27.07 | $27.31 | $27.31 | 9,123 |
| 2023-06-05 | $27.08 | $27.15 | $26.81 | $26.96 | $26.96 | 27,547 |
| 2023-06-02 | $27.00 | $27.18 | $26.93 | $27.15 | $27.15 | 23,129 |
| 2023-06-01 | $26.14 | $26.74 | $26.14 | $26.74 | $26.74 | 32,557 |
| 2023-05-31 | $26.15 | $26.32 | $25.95 | $26.26 | $26.26 | 101,299 |
| 2023-05-30 | $26.79 | $26.79 | $26.26 | $26.39 | $26.39 | 40,921 |
| 2023-05-26 | $26.34 | $26.74 | $26.34 | $26.71 | $26.71 | 20,458 |
| 2023-05-25 | $26.30 | $26.48 | $26.18 | $26.48 | $26.48 | 49,753 |
| 2023-05-24 | $26.53 | $26.53 | $26.16 | $26.17 | $26.17 | 27,560 |
| 2023-05-23 | $26.80 | $26.80 | $26.36 | $26.48 | $26.48 | 26,915 |
| 2023-05-22 | $27.04 | $27.04 | $26.81 | $26.91 | $26.91 | 56,974 |
| 2023-05-19 | $26.66 | $26.80 | $26.60 | $26.79 | $26.79 | 16,729 |
| 2023-05-18 | $26.70 | $26.78 | $26.50 | $26.63 | $26.63 | 17,466 |
| 2023-05-17 | $26.56 | $26.82 | $26.54 | $26.77 | $26.77 | 28,417 |
| 2023-05-16 | $26.77 | $26.85 | $26.58 | $26.70 | $26.70 | 37,003 |
| 2023-05-15 | $26.55 | $27.13 | $26.43 | $27.13 | $27.13 | 50,593 |
| 2023-05-12 | $26.38 | $26.49 | $26.16 | $26.39 | $26.39 | 24,797 |
| 2023-05-11 | $26.59 | $26.74 | $26.40 | $26.67 | $26.67 | 39,678 |
| 2023-05-10 | $26.54 | $26.76 | $26.48 | $26.71 | $26.71 | 90,569 |
| 2023-05-09 | $26.55 | $26.74 | $26.40 | $26.64 | $26.64 | 47,185 |
| 2023-05-08 | $26.67 | $26.90 | $26.61 | $26.79 | $26.79 | 34,412 |
| 2023-05-05 | $26.46 | $26.75 | $26.43 | $26.64 | $26.64 | 14,452 |
| 2023-05-04 | $26.38 | $26.52 | $26.16 | $26.42 | $26.42 | 49,382 |
| 2023-05-03 | $26.09 | $26.39 | $26.05 | $26.21 | $26.21 | 20,559 |
| 2023-05-02 | $26.45 | $26.50 | $26.04 | $26.23 | $26.23 | 25,692 |
| 2023-05-01 | $26.54 | $26.59 | $26.25 | $26.40 | $26.40 | 39,378 |
| 2023-04-28 | $26.90 | $26.90 | $26.35 | $26.48 | $26.48 | 52,172 |
| 2023-04-27 | $26.11 | $26.42 | $26.11 | $26.41 | $26.41 | 81,693 |
| 2023-04-26 | $26.08 | $26.30 | $26.01 | $26.01 | $26.01 | 59,521 |
| 2023-04-25 | $26.28 | $26.28 | $25.86 | $25.93 | $25.93 | 109,459 |
| 2023-04-24 | $26.41 | $26.57 | $26.29 | $26.45 | $26.45 | 62,894 |
| 2023-04-21 | $26.74 | $26.74 | $26.33 | $26.50 | $26.50 | 20,644 |
| 2023-04-20 | $26.86 | $27.07 | $26.63 | $26.85 | $26.85 | 17,667 |
| 2023-04-19 | $26.77 | $27.02 | $26.72 | $26.74 | $26.74 | 31,417 |
| 2023-04-18 | $27.14 | $27.22 | $26.96 | $27.11 | $27.11 | 61,304 |
| 2023-04-17 | $27.31 | $27.40 | $26.99 | $27.33 | $27.33 | 49,997 |
| 2023-04-14 | $27.02 | $27.13 | $26.86 | $26.93 | $26.93 | 33,229 |
| 2023-04-13 | $27.03 | $27.20 | $26.95 | $27.16 | $27.16 | 12,728 |
| 2023-04-12 | $26.93 | $27.03 | $26.59 | $26.59 | $26.59 | 17,730 |
| 2023-04-11 | $27.07 | $27.07 | $26.87 | $26.87 | $26.87 | 30,034 |
| 2023-04-10 | $26.75 | $26.82 | $26.48 | $26.67 | $26.67 | 26,954 |
| 2023-04-06 | $26.51 | $26.83 | $26.47 | $26.64 | $26.64 | 82,869 |
| 2023-04-05 | $26.73 | $26.73 | $26.44 | $26.64 | $26.64 | 22,864 |
| 2023-04-04 | $26.80 | $26.98 | $26.69 | $26.86 | $26.86 | 38,639 |
| 2023-04-03 | $26.77 | $26.91 | $26.61 | $26.85 | $26.85 | 23,456 |
| 2023-03-31 | $26.96 | $27.03 | $26.73 | $26.87 | $26.87 | 21,865 |
| 2023-03-30 | $26.97 | $27.01 | $26.77 | $26.82 | $26.82 | 89,640 |
| 2023-03-29 | $26.58 | $26.79 | $26.53 | $26.69 | $26.69 | 33,032 |
| 2023-03-28 | $26.33 | $26.62 | $26.28 | $26.44 | $26.44 | 22,853 |
| 2023-03-27 | $26.34 | $26.34 | $26.07 | $26.33 | $26.33 | 79,919 |
| 2023-03-24 | $26.32 | $26.41 | $26.07 | $26.41 | $26.41 | 35,365 |
| 2023-03-23 | $26.59 | $26.66 | $26.16 | $26.33 | $26.33 | 90,447 |
| 2023-03-22 | $26.21 | $26.31 | $26.00 | $26.07 | $26.07 | 23,736 |
| 2023-03-21 | $25.80 | $26.02 | $25.76 | $25.97 | $25.97 | 104,089 |
| 2023-03-20 | $25.59 | $25.90 | $25.57 | $25.57 | $25.57 | 64,507 |
| 2023-03-17 | $25.62 | $25.84 | $25.49 | $25.67 | $25.67 | 55,225 |
| 2023-03-16 | $25.13 | $25.87 | $25.13 | $25.82 | $25.82 | 71,592 |
| 2023-03-15 | $25.10 | $25.34 | $24.95 | $25.20 | $25.20 | 99,522 |
| 2023-03-14 | $25.71 | $25.82 | $25.41 | $25.82 | $25.82 | 21,196 |
| 2023-03-13 | $25.59 | $25.98 | $25.58 | $25.61 | $25.61 | 157,811 |
| 2023-03-10 | $25.89 | $26.04 | $25.69 | $25.74 | $25.74 | 66,566 |
| 2023-03-09 | $26.04 | $26.25 | $25.82 | $25.96 | $25.96 | 41,099 |
| 2023-03-08 | $26.18 | $26.55 | $26.18 | $26.36 | $26.36 | 109,490 |
| 2023-03-07 | $26.54 | $26.56 | $26.27 | $26.27 | $26.27 | 38,958 |
| 2023-03-06 | $26.81 | $26.86 | $26.61 | $26.69 | $26.69 | 49,856 |
| 2023-03-03 | $26.67 | $26.81 | $26.58 | $26.63 | $26.63 | 70,206 |
| 2023-03-02 | $26.32 | $26.73 | $26.28 | $26.59 | $26.59 | 93,091 |
| 2023-03-01 | $26.57 | $26.65 | $26.41 | $26.51 | $26.51 | 131,109 |
| 2023-02-28 | $26.02 | $26.18 | $25.93 | $26.00 | $26.00 | 89,902 |
| 2023-02-27 | $26.43 | $26.43 | $26.12 | $26.20 | $26.20 | 100,856 |
| 2023-02-24 | $26.15 | $26.29 | $25.93 | $26.07 | $26.07 | 297,928 |
| 2023-02-23 | $26.80 | $26.92 | $26.47 | $26.73 | $26.73 | 38,473 |
| 2023-02-22 | $26.63 | $26.72 | $26.42 | $26.56 | $26.56 | 228,989 |
| 2023-02-21 | $26.71 | $26.89 | $26.56 | $26.69 | $26.69 | 149,048 |
| 2023-02-17 | $26.83 | $26.94 | $26.82 | $26.82 | $26.82 | 35,840 |
| 2023-02-16 | $26.98 | $27.35 | $26.90 | $27.16 | $27.16 | 19,351 |
| 2023-02-15 | $26.97 | $27.26 | $26.90 | $27.13 | $27.13 | 32,538 |
| 2023-02-14 | $27.35 | $27.51 | $27.23 | $27.38 | $27.38 | 28,073 |
| 2023-02-13 | $27.26 | $27.60 | $27.26 | $27.38 | $27.38 | 24,701 |
| 2023-02-10 | $27.28 | $27.92 | $27.16 | $27.37 | $27.37 | 42,759 |
| 2023-02-09 | $27.86 | $27.91 | $27.37 | $27.47 | $27.47 | 38,097 |
| 2023-02-08 | $27.45 | $27.61 | $27.25 | $27.32 | $27.32 | 103,363 |
| 2023-02-07 | $27.27 | $27.47 | $27.18 | $27.41 | $27.41 | 39,679 |
| 2023-02-06 | $27.29 | $27.47 | $27.08 | $27.23 | $27.23 | 58,660 |
| 2023-02-03 | $27.88 | $27.89 | $27.53 | $27.65 | $27.65 | 56,598 |
| 2023-02-02 | $28.28 | $28.28 | $27.89 | $28.03 | $28.03 | 128,941 |
| 2023-02-01 | $28.00 | $28.43 | $27.97 | $28.31 | $28.31 | 67,248 |
| 2023-01-31 | $27.89 | $28.06 | $27.78 | $27.94 | $27.94 | 154,117 |
| 2023-01-30 | $28.17 | $28.20 | $28.01 | $28.05 | $28.05 | 23,858 |
| 2023-01-27 | $28.63 | $28.67 | $28.43 | $28.49 | $28.49 | 69,376 |
| 2023-01-26 | $28.50 | $28.78 | $28.50 | $28.78 | $28.78 | 11,572 |
| 2023-01-25 | $28.10 | $28.45 | $28.10 | $28.39 | $28.39 | 39,527 |
| 2023-01-24 | $28.30 | $28.42 | $28.25 | $28.36 | $28.36 | 9,442 |
| 2023-01-23 | $28.27 | $28.46 | $28.26 | $28.33 | $28.33 | 76,967 |
| 2023-01-20 | $27.99 | $28.10 | $27.94 | $28.03 | $28.03 | 76,448 |
| 2023-01-19 | $27.62 | $27.81 | $27.62 | $27.67 | $27.67 | 23,728 |
| 2023-01-18 | $27.87 | $27.87 | $27.51 | $27.54 | $27.54 | 27,165 |
| 2023-01-17 | $27.70 | $27.73 | $27.57 | $27.73 | $27.73 | 60,712 |
| 2023-01-13 | $27.47 | $27.75 | $27.47 | $27.75 | $27.75 | 57,772 |
| 2023-01-12 | $27.43 | $27.62 | $27.29 | $27.54 | $27.54 | 26,794 |
| 2023-01-11 | $27.32 | $27.50 | $27.27 | $27.49 | $27.49 | 30,137 |
| 2023-01-10 | $27.17 | $27.38 | $27.09 | $27.36 | $27.36 | 40,559 |
| 2023-01-09 | $27.27 | $27.33 | $27.12 | $27.13 | $27.13 | 30,252 |
| 2023-01-06 | $26.38 | $26.91 | $26.38 | $26.91 | $26.91 | 39,660 |
| 2023-01-05 | $26.12 | $26.42 | $26.12 | $26.37 | $26.37 | 21,781 |
| 2023-01-04 | $26.12 | $26.46 | $26.01 | $26.46 | $26.46 | 204,962 |
| 2023-01-03 | $25.67 | $25.90 | $25.62 | $25.66 | $25.66 | 136,266 |
| 2022-12-30 | $25.74 | $25.75 | $25.42 | $25.44 | $25.44 | 40,272 |
| 2022-12-29 | $25.56 | $25.94 | $25.56 | $25.84 | $25.84 | 80,549 |
| 2022-12-28 | $25.68 | $25.68 | $25.37 | $25.41 | $25.41 | 17,268 |
| 2022-12-27 | $25.62 | $25.76 | $25.47 | $25.71 | $25.71 | 54,242 |
| 2022-12-23 | $25.28 | $25.37 | $25.21 | $25.36 | $25.36 | 75,027 |
| 2022-12-22 | $25.57 | $25.57 | $25.11 | $25.29 | $25.29 | 188,420 |
| 2022-12-21 | $25.39 | $25.65 | $25.26 | $25.65 | $25.65 | 31,415 |
| 2022-12-20 | $25.28 | $25.46 | $25.27 | $25.29 | $25.29 | 37,716 |
| 2022-12-19 | $25.40 | $25.45 | $25.19 | $25.25 | $25.25 | 138,276 |
| 2022-12-16 | $25.14 | $25.39 | $25.14 | $25.27 | $25.27 | 21,962 |
| 2022-12-15 | $25.77 | $25.77 | $25.18 | $25.18 | $25.18 | 85,973 |
| 2022-12-14 | $26.41 | $26.44 | $26.09 | $26.29 | $26.29 | 43,394 |
| 2022-12-13 | $26.98 | $26.98 | $26.18 | $26.19 | $26.19 | 94,597 |
| 2022-12-12 | $26.03 | $26.26 | $25.88 | $26.06 | $26.06 | 60,723 |
| 2022-12-09 | $26.48 | $26.50 | $26.24 | $26.25 | $26.25 | 46,488 |
| 2022-12-08 | $26.30 | $26.57 | $26.25 | $26.25 | $26.25 | 75,001 |
| 2022-12-07 | $25.89 | $26.25 | $25.89 | $26.11 | $26.11 | 130,979 |
| 2022-12-06 | $26.25 | $26.40 | $26.04 | $26.21 | $26.21 | 129,898 |
| 2022-12-05 | $26.23 | $26.40 | $26.09 | $26.21 | $26.21 | 104,375 |
| 2022-12-02 | $26.30 | $26.65 | $26.24 | $26.44 | $26.44 | 37,128 |
| 2022-12-01 | $26.65 | $26.65 | $26.27 | $26.52 | $26.52 | 71,623 |
| 2022-11-30 | $26.62 | $26.64 | $26.17 | $26.51 | $26.51 | 75,978 |
| 2022-11-29 | $25.70 | $25.82 | $25.64 | $25.64 | $25.64 | 116,197 |
| 2022-11-28 | $25.19 | $25.44 | $25.06 | $25.07 | $25.07 | 125,134 |
| 2022-11-25 | $25.35 | $25.50 | $25.22 | $25.29 | $25.29 | 44,502 |
| 2022-11-23 | $25.43 | $25.60 | $25.26 | $25.38 | $25.38 | 86,700 |
| 2022-11-22 | $25.17 | $25.27 | $25.07 | $25.14 | $25.14 | 186,029 |
| 2022-11-21 | $25.23 | $25.24 | $24.91 | $25.16 | $25.16 | 53,391 |
| 2022-11-18 | $25.36 | $25.53 | $25.25 | $25.38 | $25.38 | 58,449 |
| 2022-11-17 | $24.86 | $25.56 | $24.86 | $25.37 | $25.37 | 51,969 |
| 2022-11-16 | $25.51 | $25.51 | $25.25 | $25.41 | $25.41 | 42,417 |
| 2022-11-15 | $25.92 | $26.05 | $25.68 | $25.82 | $25.82 | 47,196 |
| 2022-11-14 | $25.34 | $25.51 | $25.08 | $25.21 | $25.21 | 160,036 |
| 2022-11-11 | $25.08 | $25.44 | $25.08 | $25.44 | $25.44 | 55,645 |
| 2022-11-10 | $24.37 | $24.89 | $24.37 | $24.74 | $24.74 | 90,283 |
| 2022-11-09 | $24.18 | $24.31 | $23.75 | $23.75 | $23.75 | 54,345 |
| 2022-11-08 | $24.01 | $24.41 | $24.01 | $24.21 | $24.21 | 150,201 |
| 2022-11-07 | $24.42 | $24.42 | $24.00 | $24.06 | $24.06 | 49,026 |
| 2022-11-04 | $23.87 | $24.17 | $23.82 | $24.12 | $24.12 | 89,135 |
| 2022-11-03 | $22.74 | $23.27 | $22.74 | $23.17 | $23.17 | 171,451 |
| 2022-11-02 | $23.23 | $23.45 | $22.91 | $22.91 | $22.91 | 73,278 |
| 2022-11-01 | $23.37 | $23.37 | $23.02 | $23.16 | $23.16 | 97,584 |
| 2022-10-31 | $22.70 | $22.86 | $22.52 | $22.71 | $22.71 | 259,624 |
| 2022-10-28 | $22.70 | $22.92 | $22.44 | $22.70 | $22.70 | 74,713 |
| 2022-10-27 | $23.05 | $23.16 | $22.83 | $22.90 | $22.90 | 130,380 |
| 2022-10-26 | $22.82 | $23.29 | $22.82 | $23.02 | $23.02 | 85,357 |
| 2022-10-25 | $22.52 | $22.89 | $22.52 | $22.83 | $22.83 | 239,459 |
| 2022-10-24 | $22.46 | $22.73 | $22.24 | $22.51 | $22.51 | 236,495 |
| 2022-10-21 | $23.24 | $23.58 | $22.95 | $23.39 | $23.39 | 105,317 |
| 2022-10-20 | $23.16 | $23.66 | $23.16 | $23.18 | $23.18 | 165,517 |
| 2022-10-19 | $23.06 | $23.35 | $22.92 | $23.09 | $23.09 | 119,936 |
| 2022-10-18 | $23.74 | $23.84 | $23.33 | $23.61 | $23.61 | 143,494 |
| 2022-10-17 | $23.76 | $23.76 | $23.45 | $23.61 | $23.61 | 165,036 |
| 2022-10-14 | $23.51 | $23.51 | $22.93 | $23.12 | $23.12 | 99,794 |
| 2022-10-13 | $22.65 | $23.63 | $22.65 | $23.42 | $23.42 | 181,026 |
| 2022-10-12 | $23.26 | $23.54 | $23.23 | $23.32 | $23.32 | 172,151 |
| 2022-10-11 | $23.41 | $23.61 | $23.20 | $23.32 | $23.32 | 218,073 |
| 2022-10-10 | $23.76 | $23.92 | $23.58 | $23.62 | $23.62 | 241,307 |
| 2022-10-07 | $24.26 | $24.33 | $23.98 | $24.12 | $24.12 | 99,964 |
| 2022-10-06 | $24.76 | $24.80 | $24.47 | $24.48 | $24.48 | 30,029 |
| 2022-10-05 | $24.59 | $24.85 | $24.50 | $24.65 | $24.65 | 63,295 |
| 2022-10-04 | $24.54 | $24.85 | $24.54 | $24.85 | $24.85 | 62,749 |
| 2022-10-03 | $23.89 | $24.17 | $23.74 | $23.96 | $23.96 | 241,284 |
| 2022-09-30 | $23.67 | $23.98 | $23.42 | $23.42 | $23.42 | 150,522 |
| 2022-09-29 | $23.77 | $23.83 | $23.44 | $23.82 | $23.82 | 69,812 |
| 2022-09-28 | $23.86 | $24.28 | $23.85 | $24.24 | $24.24 | 59,038 |
| 2022-09-27 | $24.21 | $24.28 | $23.95 | $24.10 | $24.10 | 86,320 |
| 2022-09-26 | $24.03 | $24.25 | $23.93 | $24.20 | $24.20 | 203,483 |
| 2022-09-23 | $24.39 | $24.43 | $24.14 | $24.25 | $24.25 | 70,962 |
| 2022-09-22 | $25.00 | $25.00 | $24.80 | $24.85 | $24.85 | 105,859 |
| 2022-09-21 | $25.17 | $25.30 | $24.93 | $25.03 | $25.03 | 109,403 |
| 2022-09-20 | $25.48 | $25.65 | $25.35 | $25.48 | $25.48 | 217,196 |
| 2022-09-19 | $25.23 | $25.60 | $25.23 | $25.60 | $25.60 | 131,143 |
| 2022-09-16 | $25.47 | $25.59 | $25.24 | $25.48 | $25.48 | 165,107 |
| 2022-09-15 | $25.72 | $25.93 | $25.53 | $25.62 | $25.62 | 337,046 |
| 2022-09-14 | $25.92 | $26.05 | $25.73 | $25.99 | $25.99 | 269,033 |
| 2022-09-13 | $25.98 | $26.26 | $25.85 | $25.90 | $25.90 | 144,897 |
| 2022-09-12 | $26.56 | $26.80 | $26.33 | $26.74 | $26.74 | 111,882 |
| 2022-09-09 | $26.05 | $26.36 | $26.05 | $26.19 | $26.19 | 105,316 |
| 2022-09-08 | $25.49 | $25.87 | $25.49 | $25.78 | $25.78 | 89,253 |
| 2022-09-07 | $25.58 | $26.01 | $25.49 | $25.89 | $25.89 | 153,693 |
| 2022-09-06 | $25.85 | $25.85 | $25.63 | $25.67 | $25.67 | 158,809 |
| 2022-09-02 | $26.29 | $26.30 | $25.93 | $25.96 | $25.96 | 132,943 |
| 2022-09-01 | $26.24 | $26.26 | $26.00 | $26.26 | $26.26 | 199,585 |
| 2022-08-31 | $26.62 | $26.77 | $26.48 | $26.51 | $26.51 | 115,729 |
| 2022-08-30 | $26.75 | $26.80 | $26.36 | $26.42 | $26.42 | 141,235 |
| 2022-08-29 | $26.92 | $26.97 | $26.75 | $26.79 | $26.79 | 79,587 |
| 2022-08-26 | $27.31 | $27.50 | $26.94 | $26.95 | $26.95 | 22,539 |
| 2022-08-25 | $27.07 | $27.35 | $27.03 | $27.24 | $27.24 | 172,675 |
| 2022-08-24 | $26.57 | $26.95 | $26.57 | $26.83 | $26.83 | 51,172 |
| 2022-08-23 | $26.77 | $26.93 | $26.73 | $26.87 | $26.87 | 42,073 |
| 2022-08-22 | $26.78 | $26.83 | $26.72 | $26.74 | $26.74 | 151,589 |
| 2022-08-19 | $27.25 | $27.25 | $26.95 | $27.00 | $27.00 | 136,205 |
| 2022-08-18 | $27.54 | $27.54 | $27.28 | $27.36 | $27.36 | 148,548 |
| 2022-08-17 | $27.53 | $27.66 | $27.49 | $27.56 | $27.56 | 48,919 |
| 2022-08-16 | $27.65 | $27.70 | $27.56 | $27.66 | $27.66 | 46,880 |
| 2022-08-15 | $27.34 | $27.72 | $27.34 | $27.63 | $27.63 | 114,344 |
| 2022-08-12 | $27.55 | $27.82 | $27.55 | $27.79 | $27.79 | 64,032 |
| 2022-08-11 | $27.56 | $27.94 | $27.53 | $27.59 | $27.59 | 52,790 |
| 2022-08-10 | $27.25 | $27.43 | $27.17 | $27.39 | $27.39 | 73,740 |
| 2022-08-09 | $27.32 | $27.32 | $27.05 | $27.11 | $27.11 | 64,318 |
| 2022-08-08 | $27.31 | $27.33 | $27.12 | $27.15 | $27.15 | 46,279 |
| 2022-08-05 | $27.08 | $27.14 | $26.97 | $27.09 | $27.09 | 46,579 |
| 2022-08-04 | $27.14 | $27.16 | $27.02 | $27.12 | $27.12 | 31,791 |
| 2022-08-03 | $26.66 | $26.91 | $26.60 | $26.86 | $26.86 | 32,426 |
| 2022-08-02 | $26.64 | $26.90 | $26.43 | $26.69 | $26.69 | 62,424 |
| 2022-08-01 | $26.69 | $26.97 | $26.65 | $26.82 | $26.82 | 50,569 |
| 2022-07-29 | $26.87 | $27.01 | $26.64 | $26.90 | $26.90 | 403,008 |
| 2022-07-28 | $27.11 | $27.11 | $26.71 | $27.08 | $27.08 | 56,208 |
| 2022-07-27 | $26.66 | $27.09 | $26.64 | $27.00 | $27.00 | 42,194 |
| 2022-07-26 | $26.60 | $26.66 | $26.39 | $26.46 | $26.46 | 84,356 |
| 2022-07-25 | $26.74 | $26.74 | $26.52 | $26.66 | $26.66 | 68,712 |
| 2022-07-22 | $26.94 | $26.94 | $26.49 | $26.62 | $26.62 | 181,108 |
| 2022-07-21 | $26.77 | $26.91 | $26.64 | $26.91 | $26.91 | 106,153 |
| 2022-07-20 | $26.74 | $26.74 | $26.50 | $26.62 | $26.62 | 62,282 |
| 2022-07-19 | $26.72 | $26.76 | $26.55 | $26.72 | $26.72 | 71,645 |
| 2022-07-18 | $26.56 | $26.62 | $26.25 | $26.31 | $26.31 | 129,165 |
| 2022-07-15 | $25.87 | $26.15 | $25.87 | $26.13 | $26.13 | 86,538 |
| 2022-07-14 | $25.83 | $26.08 | $25.74 | $26.00 | $26.00 | 118,213 |
| 2022-07-13 | $26.00 | $26.37 | $25.95 | $26.26 | $26.26 | 23,917 |
| 2022-07-12 | $26.32 | $26.46 | $26.22 | $26.29 | $26.29 | 88,555 |
| 2022-07-11 | $26.62 | $26.62 | $26.34 | $26.42 | $26.42 | 113,351 |
| 2022-07-08 | $27.04 | $27.36 | $27.04 | $27.18 | $27.18 | 39,233 |
| 2022-07-07 | $27.24 | $27.33 | $27.19 | $27.19 | $27.19 | 100,018 |
| 2022-07-06 | $26.49 | $26.81 | $26.45 | $26.67 | $26.67 | 85,258 |
| 2022-07-05 | $26.43 | $26.87 | $26.38 | $26.87 | $26.87 | 143,146 |
| 2022-07-01 | $27.07 | $27.17 | $26.84 | $27.17 | $27.17 | 47,670 |
| 2022-06-30 | $27.07 | $27.33 | $26.86 | $27.29 | $27.29 | 113,772 |
| 2022-06-29 | $27.66 | $27.66 | $27.26 | $27.31 | $27.31 | 79,279 |
| 2022-06-28 | $27.95 | $28.10 | $27.56 | $27.56 | $27.56 | 92,772 |
| 2022-06-27 | $27.99 | $27.99 | $27.70 | $27.77 | $27.77 | 195,346 |
| 2022-06-24 | $27.73 | $27.85 | $27.58 | $27.76 | $27.76 | 31,368 |
| 2022-06-23 | $27.08 | $27.29 | $26.94 | $27.14 | $27.14 | 137,892 |
| 2022-06-22 | $27.03 | $27.20 | $26.91 | $26.98 | $26.98 | 52,394 |
| 2022-06-21 | $27.32 | $27.63 | $27.32 | $27.38 | $27.38 | 74,485 |
| 2022-06-17 | $27.31 | $27.31 | $26.84 | $27.06 | $27.06 | 118,115 |
| 2022-06-16 | $26.99 | $27.07 | $26.61 | $26.93 | $26.93 | 126,322 |
| 2022-06-15 | $27.68 | $27.92 | $27.41 | $27.79 | $27.79 | 143,835 |
| 2022-06-14 | $27.32 | $27.58 | $27.22 | $27.58 | $27.58 | 219,793 |
| 2022-06-13 | $27.43 | $27.43 | $26.82 | $27.16 | $27.16 | 156,300 |
| 2022-06-10 | $28.35 | $28.35 | $27.88 | $28.03 | $28.03 | 209,212 |
| 2022-06-09 | $28.62 | $28.70 | $28.25 | $28.28 | $28.28 | 100,524 |
| 2022-06-08 | $28.87 | $29.01 | $28.67 | $28.95 | $28.95 | 35,649 |
| 2022-06-07 | $28.40 | $28.76 | $28.38 | $28.75 | $28.75 | 37,374 |
| 2022-06-06 | $28.85 | $29.03 | $28.52 | $28.69 | $28.69 | 63,938 |
| 2022-06-03 | $28.72 | $28.72 | $28.26 | $28.47 | $28.47 | 31,515 |
| 2022-06-02 | $28.53 | $28.87 | $28.47 | $28.77 | $28.77 | 35,924 |
| 2022-06-01 | $28.75 | $28.75 | $28.28 | $28.47 | $28.47 | 64,311 |
| 2022-05-31 | $28.95 | $28.95 | $28.58 | $28.71 | $28.71 | 47,166 |
| 2022-05-27 | $28.16 | $28.23 | $27.91 | $28.17 | $28.17 | 107,096 |
| 2022-05-26 | $27.53 | $27.96 | $27.46 | $27.66 | $27.66 | 214,445 |
| 2022-05-25 | $27.44 | $27.57 | $26.75 | $27.33 | $27.33 | 104,585 |
| 2022-05-24 | $27.39 | $27.49 | $27.16 | $27.37 | $27.37 | 243,048 |
| 2022-05-23 | $27.84 | $28.04 | $27.73 | $27.90 | $27.90 | 187,916 |
| 2022-05-20 | $28.00 | $28.00 | $27.44 | $27.83 | $27.83 | 66,512 |
| 2022-05-19 | $27.45 | $27.65 | $27.30 | $27.58 | $27.58 | 121,825 |
| 2022-05-18 | $27.78 | $27.82 | $27.19 | $27.25 | $27.25 | 115,720 |
| 2022-05-17 | $28.11 | $28.11 | $27.79 | $27.93 | $27.93 | 42,221 |
| 2022-05-16 | $27.37 | $27.41 | $27.14 | $27.28 | $27.28 | 74,063 |
| 2022-05-13 | $26.97 | $27.31 | $26.97 | $27.28 | $27.28 | 41,179 |
| 2022-05-12 | $26.28 | $26.77 | $26.28 | $26.53 | $26.53 | 50,014 |
| 2022-05-11 | $27.17 | $27.18 | $26.64 | $26.65 | $26.65 | 52,455 |
| 2022-05-10 | $26.96 | $26.98 | $26.60 | $26.85 | $26.85 | 103,032 |
| 2022-05-09 | $27.00 | $27.10 | $26.62 | $26.69 | $26.69 | 156,209 |
| 2022-05-06 | $27.36 | $27.68 | $27.16 | $27.45 | $27.45 | 115,797 |
| 2022-05-05 | $28.32 | $28.32 | $27.49 | $27.72 | $27.72 | 90,338 |
| 2022-05-04 | $28.12 | $28.83 | $27.99 | $28.75 | $28.75 | 156,348 |
| 2022-05-03 | $28.26 | $28.45 | $28.23 | $28.43 | $28.43 | 43,902 |
| 2022-05-02 | $28.23 | $28.30 | $27.89 | $28.23 | $28.23 | 50,825 |
| 2022-04-29 | $28.66 | $28.72 | $28.25 | $28.30 | $28.30 | 126,388 |
| 2022-04-28 | $27.95 | $28.16 | $27.72 | $28.09 | $28.09 | 233,880 |
| 2022-04-27 | $27.81 | $27.99 | $27.66 | $27.66 | $27.66 | 99,448 |
| 2022-04-26 | $27.82 | $27.90 | $27.44 | $27.50 | $27.50 | 103,219 |
| 2022-04-25 | $27.72 | $28.13 | $27.72 | $28.05 | $28.05 | 130,200 |
| 2022-04-22 | $28.72 | $28.80 | $28.27 | $28.33 | $28.33 | 120,769 |
| 2022-04-21 | $28.88 | $28.96 | $28.42 | $28.50 | $28.50 | 91,051 |
| 2022-04-20 | $29.45 | $29.45 | $29.00 | $29.00 | $29.00 | 450,533 |
| 2022-04-19 | $29.14 | $29.34 | $29.10 | $29.19 | $29.19 | 252,700 |
| 2022-04-18 | $29.45 | $29.61 | $29.36 | $29.43 | $29.43 | 121,171 |
| 2022-04-14 | $29.77 | $29.90 | $29.68 | $29.69 | $29.69 | 97,206 |
| 2022-04-13 | $30.07 | $30.23 | $29.94 | $30.15 | $30.15 | 57,184 |
| 2022-04-12 | $29.88 | $30.18 | $29.79 | $29.85 | $29.85 | 79,200 |
| 2022-04-11 | $30.00 | $30.17 | $29.75 | $29.83 | $29.83 | 70,377 |
| 2022-04-08 | $30.19 | $30.46 | $30.07 | $30.32 | $30.32 | 110,180 |
| 2022-04-07 | $30.20 | $30.26 | $29.90 | $30.17 | $30.17 | 222,169 |
| 2022-04-06 | $30.70 | $30.70 | $30.23 | $30.46 | $30.46 | 77,871 |
| 2022-04-05 | $31.25 | $31.27 | $30.87 | $30.97 | $30.97 | 18,180 |
| 2022-04-04 | $31.26 | $31.52 | $31.18 | $31.52 | $31.52 | 44,248 |
| 2022-04-01 | $30.93 | $31.02 | $30.65 | $30.95 | $30.95 | 40,090 |
| 2022-03-31 | $30.65 | $30.69 | $30.46 | $30.46 | $30.46 | 38,510 |
| 2022-03-30 | $31.02 | $31.10 | $30.65 | $30.65 | $30.65 | 61,178 |
| 2022-03-29 | $31.12 | $31.12 | $30.70 | $31.00 | $31.00 | 35,649 |
| 2022-03-28 | $30.29 | $30.55 | $30.02 | $30.49 | $30.49 | 99,203 |
| 2022-03-25 | $30.11 | $30.32 | $30.02 | $30.15 | $30.15 | 115,496 |
| 2022-03-24 | $30.16 | $30.66 | $30.16 | $30.62 | $30.62 | 19,645 |
| 2022-03-23 | $30.38 | $30.72 | $30.33 | $30.39 | $30.39 | 122,698 |
| 2022-03-22 | $30.41 | $30.75 | $30.41 | $30.72 | $30.72 | 118,213 |
| 2022-03-21 | $30.24 | $30.24 | $29.92 | $30.08 | $30.08 | 32,987 |
| 2022-03-18 | $29.90 | $30.69 | $29.88 | $30.53 | $30.53 | 14,834 |
| 2022-03-17 | $30.19 | $30.19 | $29.73 | $30.03 | $30.03 | 40,240 |
| 2022-03-16 | $29.24 | $30.44 | $29.16 | $30.28 | $30.28 | 39,557 |
| 2022-03-15 | $27.72 | $28.18 | $27.56 | $28.12 | $28.12 | 40,593 |
| 2022-03-14 | $28.24 | $28.58 | $27.88 | $28.03 | $28.03 | 58,774 |
| 2022-03-11 | $29.09 | $29.14 | $28.61 | $28.68 | $28.68 | 51,333 |
| 2022-03-10 | $29.29 | $29.35 | $29.00 | $29.20 | $29.20 | 26,593 |
| 2022-03-09 | $29.25 | $29.74 | $29.18 | $29.56 | $29.56 | 56,831 |
| 2022-03-08 | $28.74 | $29.23 | $28.58 | $28.86 | $28.86 | 66,301 |
| 2022-03-07 | $29.17 | $29.49 | $28.59 | $28.59 | $28.59 | 75,923 |
| 2022-03-04 | $29.97 | $29.97 | $29.53 | $29.91 | $29.91 | 191,805 |
| 2022-03-03 | $31.42 | $34.37 | $30.29 | $30.49 | $30.49 | 89,268 |
| 2022-03-02 | $30.68 | $32.40 | $30.04 | $30.85 | $30.85 | 93,993 |
| 2022-03-01 | $31.04 | $31.04 | $30.55 | $30.73 | $30.73 | 31,013 |
| 2022-02-28 | $30.77 | $31.19 | $30.75 | $30.99 | $30.99 | 119,313 |
| 2022-02-25 | $31.07 | $31.31 | $30.74 | $31.25 | $31.25 | 71,575 |
| 2022-02-24 | $30.19 | $30.90 | $30.08 | $30.89 | $30.89 | 95,698 |
| 2022-02-23 | $31.74 | $31.74 | $31.35 | $31.38 | $31.38 | 61,216 |
| 2022-02-22 | $31.77 | $31.88 | $31.56 | $31.67 | $31.67 | 53,436 |
| 2022-02-18 | $32.45 | $32.45 | $32.03 | $32.05 | $32.05 | 25,574 |
| 2022-02-17 | $32.70 | $32.71 | $32.36 | $32.36 | $32.36 | 28,619 |
| 2022-02-16 | $32.45 | $32.84 | $32.45 | $32.65 | $32.65 | 42,098 |
| 2022-02-15 | $32.26 | $32.60 | $32.26 | $32.60 | $32.60 | 94,943 |
| 2022-02-14 | $31.89 | $31.98 | $31.70 | $31.89 | $31.89 | 50,556 |
| 2022-02-11 | $32.64 | $32.71 | $32.03 | $32.17 | $32.17 | 32,810 |
| 2022-02-10 | $32.50 | $32.95 | $32.50 | $32.58 | $32.58 | 20,620 |
| 2022-02-09 | $32.65 | $32.78 | $32.53 | $32.66 | $32.66 | 31,351 |
| 2022-02-08 | $32.05 | $32.36 | $32.05 | $32.27 | $32.27 | 77,509 |
| 2022-02-07 | $32.22 | $32.33 | $32.10 | $32.24 | $32.24 | 74,921 |
| 2022-02-04 | $31.91 | $32.22 | $31.91 | $32.07 | $32.07 | 48,016 |
| 2022-02-03 | $32.00 | $32.25 | $31.99 | $32.10 | $32.10 | 39,189 |
| 2022-02-02 | $32.65 | $32.65 | $32.32 | $32.37 | $32.37 | 66,961 |
| 2022-02-01 | $32.50 | $32.52 | $32.20 | $32.45 | $32.45 | 67,122 |
| 2022-01-31 | $31.88 | $32.43 | $31.81 | $32.27 | $32.27 | 49,310 |
| 2022-01-28 | $31.32 | $31.41 | $30.99 | $31.41 | $31.41 | 64,927 |
| 2022-01-27 | $31.79 | $31.79 | $31.35 | $31.44 | $31.44 | 47,824 |
| 2022-01-26 | $32.38 | $32.38 | $31.74 | $31.87 | $31.87 | 52,332 |
| 2022-01-25 | $32.00 | $32.20 | $31.75 | $32.00 | $32.00 | 46,746 |
| 2022-01-24 | $32.14 | $32.14 | $31.52 | $32.06 | $32.06 | 54,292 |
| 2022-01-21 | $32.95 | $32.98 | $32.50 | $32.50 | $32.50 | 24,916 |
| 2022-01-20 | $33.34 | $33.52 | $32.92 | $32.92 | $32.92 | 19,805 |
| 2022-01-19 | $32.97 | $32.97 | $32.78 | $32.82 | $32.82 | 30,221 |
| 2022-01-18 | $32.76 | $32.85 | $32.55 | $32.65 | $32.65 | 22,828 |
| 2022-01-14 | $33.19 | $33.25 | $33.01 | $33.18 | $33.18 | 8,611 |
| 2022-01-13 | $33.42 | $33.53 | $33.08 | $33.17 | $33.17 | 20,089 |
| 2022-01-12 | $33.35 | $33.55 | $33.35 | $33.44 | $33.44 | 20,850 |
| 2022-01-11 | $32.39 | $32.99 | $32.39 | $32.95 | $32.95 | 40,052 |
| 2022-01-10 | $32.06 | $32.23 | $32.01 | $32.23 | $32.23 | 25,048 |
| 2022-01-07 | $32.04 | $32.18 | $31.97 | $32.13 | $32.13 | 53,999 |
| 2022-01-06 | $31.93 | $31.99 | $31.70 | $31.86 | $31.86 | 34,914 |
| 2022-01-05 | $32.28 | $32.43 | $31.86 | $31.86 | $31.86 | 22,588 |
| 2022-01-04 | $32.47 | $32.53 | $32.35 | $32.37 | $32.37 | 24,748 |
| 2022-01-03 | $32.28 | $32.51 | $32.20 | $32.43 | $32.43 | 56,215 |
| 2021-12-31 | $32.29 | $32.50 | $32.29 | $32.29 | $32.29 | 11,482 |
| 2021-12-30 | $32.37 | $32.50 | $32.26 | $32.32 | $32.32 | 40,793 |
| 2021-12-29 | $32.11 | $32.20 | $31.90 | $32.05 | $32.05 | 41,438 |
| 2021-12-28 | $32.29 | $32.36 | $32.12 | $32.21 | $32.21 | 48,893 |
| 2021-12-27 | $32.23 | $32.42 | $32.17 | $32.36 | $32.36 | 33,328 |
| 2021-12-23 | $31.91 | $32.28 | $31.91 | $32.24 | $32.24 | 40,805 |
| 2021-12-22 | $31.81 | $31.96 | $31.72 | $31.93 | $31.93 | 94,137 |
| 2021-12-21 | $31.73 | $31.98 | $31.62 | $31.90 | $31.90 | 43,387 |
| 2021-12-20 | $31.44 | $31.50 | $31.20 | $31.33 | $31.33 | 83,627 |
| 2021-12-17 | $31.94 | $32.06 | $31.73 | $31.95 | $31.95 | 107,101 |
| 2021-12-16 | $32.54 | $32.54 | $31.99 | $32.12 | $32.12 | 30,489 |
| 2021-12-15 | $32.60 | $32.88 | $32.43 | $32.80 | $32.01 | 51,963 |
| 2021-12-14 | $32.96 | $33.12 | $32.82 | $32.94 | $32.15 | 35,118 |
| 2021-12-13 | $33.48 | $33.48 | $32.97 | $33.16 | $32.37 | 231,295 |
| 2021-12-10 | $33.41 | $33.63 | $33.41 | $33.50 | $32.70 | 19,924 |
| 2021-12-09 | $33.60 | $33.65 | $33.36 | $33.36 | $32.56 | 21,985 |
| 2021-12-08 | $33.59 | $33.72 | $33.54 | $33.65 | $32.84 | 22,786 |
| 2021-12-07 | $33.41 | $33.56 | $33.38 | $33.45 | $32.65 | 23,520 |
| 2021-12-06 | $32.77 | $33.01 | $32.73 | $32.98 | $32.18 | 33,045 |
| 2021-12-03 | $33.41 | $33.41 | $32.74 | $32.86 | $32.07 | 38,239 |
| 2021-12-02 | $33.37 | $33.57 | $33.15 | $33.15 | $32.35 | 34,696 |
| 2021-12-01 | $33.24 | $33.54 | $33.03 | $33.03 | $32.23 | 30,034 |
| 2021-11-30 | $33.01 | $33.19 | $32.63 | $32.87 | $32.08 | 42,056 |
| 2021-11-29 | $33.25 | $33.25 | $32.68 | $32.96 | $32.17 | 39,114 |
| 2021-11-26 | $33.11 | $33.11 | $32.70 | $32.81 | $32.02 | 15,880 |
| 2021-11-24 | $33.80 | $33.88 | $33.66 | $33.81 | $33.00 | 25,457 |
| 2021-11-23 | $34.08 | $34.08 | $33.70 | $33.89 | $33.08 | 32,512 |
| 2021-11-22 | $34.22 | $34.35 | $34.01 | $34.06 | $33.24 | 19,167 |
| 2021-11-19 | $34.46 | $34.48 | $34.25 | $34.26 | $33.44 | 19,566 |
| 2021-11-18 | $34.25 | $34.38 | $34.13 | $34.35 | $33.53 | 34,177 |
| 2021-11-17 | $34.81 | $34.89 | $34.68 | $34.68 | $33.85 | 15,496 |
| 2021-11-16 | $34.89 | $34.93 | $34.76 | $34.76 | $33.93 | 15,432 |
| 2021-11-15 | $34.97 | $35.00 | $34.66 | $34.66 | $33.83 | 11,532 |
| 2021-11-12 | $34.90 | $35.05 | $34.83 | $34.89 | $34.05 | 14,924 |
| 2021-11-11 | $34.69 | $35.00 | $34.69 | $34.98 | $34.14 | 13,716 |
| 2021-11-10 | $34.70 | $34.76 | $34.35 | $34.35 | $33.53 | 10,596 |
| 2021-11-09 | $34.53 | $34.67 | $34.53 | $34.58 | $33.75 | 7,302 |
| 2021-11-08 | $34.49 | $34.74 | $34.48 | $34.71 | $33.88 | 34,803 |
| 2021-11-05 | $34.46 | $34.46 | $34.21 | $34.33 | $33.51 | 10,595 |
| 2021-11-04 | $34.39 | $34.51 | $34.24 | $34.28 | $33.46 | 26,652 |
| 2021-11-03 | $34.12 | $34.49 | $34.05 | $34.46 | $33.63 | 27,534 |
| 2021-11-02 | $34.41 | $34.41 | $34.10 | $34.10 | $33.28 | 30,557 |
| 2021-11-01 | $34.39 | $34.58 | $34.35 | $34.58 | $33.75 | 12,959 |
| 2021-10-29 | $34.32 | $34.32 | $34.12 | $34.15 | $33.33 | 26,596 |
| 2021-10-28 | $34.78 | $34.79 | $34.44 | $34.79 | $33.95 | 31,570 |
| 2021-10-27 | $34.96 | $35.11 | $34.82 | $34.82 | $33.98 | 14,894 |
| 2021-10-26 | $35.43 | $35.48 | $35.10 | $35.18 | $34.34 | 15,976 |
| 2021-10-25 | $35.22 | $35.40 | $35.21 | $35.28 | $34.43 | 7,780 |
| 2021-10-22 | $35.40 | $35.40 | $35.07 | $35.08 | $34.24 | 7,737 |
| 2021-10-21 | $35.13 | $35.28 | $35.13 | $35.17 | $34.33 | 4,425 |
| 2021-10-20 | $35.51 | $35.58 | $35.42 | $35.42 | $34.57 | 6,565 |
| 2021-10-19 | $35.35 | $35.48 | $35.34 | $35.42 | $34.57 | 9,528 |
| 2021-10-18 | $35.08 | $35.22 | $35.02 | $35.05 | $34.21 | 9,148 |
| 2021-10-15 | $34.86 | $35.15 | $34.86 | $35.07 | $34.23 | 11,667 |
| 2021-10-14 | $34.76 | $34.76 | $34.55 | $34.62 | $33.79 | 8,767 |
| 2021-10-13 | $34.28 | $34.60 | $34.28 | $34.52 | $33.69 | 5,214 |
| 2021-10-12 | $34.18 | $34.23 | $33.91 | $33.91 | $33.10 | 7,379 |
| 2021-10-11 | $34.28 | $34.32 | $33.98 | $33.98 | $33.16 | 6,373 |
| 2021-10-08 | $34.17 | $34.24 | $34.11 | $34.22 | $33.40 | 11,258 |
| 2021-10-07 | $34.01 | $34.27 | $34.01 | $34.16 | $33.34 | 9,353 |
| 2021-10-06 | $33.19 | $33.59 | $33.17 | $33.58 | $32.77 | 36,736 |
| 2021-10-05 | $33.60 | $33.80 | $33.60 | $33.69 | $32.88 | 29,929 |
| 2021-10-04 | $33.64 | $33.64 | $33.18 | $33.34 | $32.54 | 49,764 |
| 2021-10-01 | $33.79 | $33.98 | $33.60 | $33.93 | $33.11 | 69,957 |
| 2021-09-30 | $33.83 | $34.05 | $33.83 | $33.86 | $33.05 | 7,420 |
| 2021-09-29 | $33.86 | $33.99 | $33.54 | $33.54 | $32.73 | 32,254 |
| 2021-09-28 | $34.16 | $34.16 | $33.80 | $33.85 | $33.04 | 29,160 |
| 2021-09-27 | $34.08 | $34.42 | $34.06 | $34.21 | $33.39 | 14,439 |
| 2021-09-24 | $34.14 | $34.14 | $34.01 | $34.08 | $33.26 | 4,989 |
| 2021-09-23 | $34.44 | $34.48 | $34.28 | $34.41 | $33.58 | 8,464 |
| 2021-09-22 | $34.17 | $34.40 | $34.11 | $34.22 | $33.40 | 8,190 |
| 2021-09-21 | $33.76 | $33.84 | $33.57 | $33.80 | $32.98 | 26,672 |
| 2021-09-20 | $33.85 | $33.85 | $33.21 | $33.50 | $32.69 | 41,202 |
| 2021-09-17 | $34.62 | $34.62 | $34.39 | $34.43 | $33.60 | 10,751 |
| 2021-09-16 | $34.57 | $34.57 | $34.27 | $34.57 | $33.74 | 21,082 |
| 2021-09-15 | $34.92 | $34.98 | $34.66 | $34.79 | $33.95 | 26,559 |
| 2021-09-14 | $35.10 | $35.10 | $34.86 | $34.86 | $34.02 | 10,842 |
| 2021-09-13 | $35.14 | $35.29 | $35.11 | $35.21 | $34.36 | 9,139 |
| 2021-09-10 | $35.46 | $35.46 | $35.00 | $35.00 | $34.16 | 24,308 |
| 2021-09-09 | $35.18 | $35.26 | $35.06 | $35.21 | $34.36 | 15,265 |
| 2021-09-08 | $35.56 | $35.56 | $35.22 | $35.22 | $34.37 | 9,365 |
| 2021-09-07 | $35.75 | $35.94 | $35.75 | $35.79 | $34.93 | 9,013 |
| 2021-09-03 | $35.49 | $35.56 | $35.49 | $35.52 | $34.67 | 4,897 |
| 2021-09-02 | $35.42 | $35.53 | $35.29 | $35.33 | $34.48 | 34,097 |
| 2021-09-01 | $35.23 | $35.66 | $35.23 | $35.50 | $34.65 | 8,735 |
| 2021-08-31 | $35.18 | $35.23 | $35.09 | $35.13 | $34.29 | 7,401 |
| 2021-08-30 | $34.50 | $34.68 | $34.49 | $34.54 | $33.71 | 22,050 |
| 2021-08-27 | $34.36 | $34.58 | $34.36 | $34.43 | $33.60 | 10,730 |
| 2021-08-26 | $34.29 | $34.29 | $34.03 | $34.13 | $33.31 | 8,130 |
| 2021-08-25 | $34.50 | $34.57 | $34.41 | $34.54 | $33.71 | 6,003 |
| 2021-08-24 | $34.37 | $34.51 | $34.29 | $34.49 | $33.66 | 10,702 |
| 2021-08-23 | $33.57 | $33.88 | $33.55 | $33.85 | $33.04 | 13,486 |
| 2021-08-20 | $33.27 | $33.41 | $33.24 | $33.36 | $32.56 | 23,345 |
| 2021-08-19 | $33.38 | $33.63 | $33.34 | $33.44 | $32.63 | 18,012 |
| 2021-08-18 | $34.11 | $34.35 | $34.04 | $34.04 | $33.22 | 4,861 |
| 2021-08-17 | $34.11 | $34.15 | $33.86 | $33.97 | $33.15 | 5,025 |
| 2021-08-16 | $34.63 | $34.69 | $34.55 | $34.64 | $33.80 | 16,392 |
| 2021-08-13 | $35.06 | $35.06 | $34.80 | $35.00 | $34.16 | 10,730 |
| 2021-08-12 | $35.23 | $35.23 | $35.00 | $35.07 | $34.23 | 11,561 |
| 2021-08-11 | $35.50 | $35.50 | $35.23 | $35.35 | $34.50 | 9,094 |
| 2021-08-10 | $35.19 | $35.27 | $35.14 | $35.17 | $34.33 | 12,073 |
| 2021-08-09 | $35.17 | $35.29 | $35.09 | $35.19 | $34.35 | 8,850 |
| 2021-08-06 | $35.26 | $35.26 | $34.94 | $35.02 | $34.17 | 6,916 |
| 2021-08-05 | $35.42 | $35.48 | $35.38 | $35.38 | $34.53 | 6,915 |
| 2021-08-04 | $35.53 | $35.61 | $35.39 | $35.52 | $34.67 | 4,930 |
| 2021-08-03 | $35.09 | $35.26 | $35.00 | $35.26 | $34.41 | 7,181 |
| 2021-08-02 | $35.29 | $35.37 | $35.12 | $35.19 | $34.35 | 22,746 |
| 2021-07-30 | $34.94 | $35.14 | $34.94 | $35.07 | $34.23 | 98,097 |
| 2021-07-29 | $35.39 | $35.42 | $35.28 | $35.35 | $34.50 | 14,513 |
| 2021-07-28 | $34.54 | $35.12 | $34.54 | $35.12 | $34.27 | 10,847 |
| 2021-07-27 | $34.30 | $34.30 | $33.82 | $34.20 | $33.38 | 18,872 |
| 2021-07-26 | $35.07 | $35.13 | $34.78 | $34.92 | $34.08 | 49,328 |
| 2021-07-23 | $35.75 | $35.76 | $35.54 | $35.68 | $34.82 | 11,752 |
| 2021-07-22 | $36.02 | $36.15 | $36.00 | $36.07 | $35.21 | 9,449 |
| 2021-07-21 | $35.75 | $36.01 | $35.75 | $36.00 | $35.14 | 14,561 |
| 2021-07-20 | $35.41 | $35.76 | $35.41 | $35.73 | $34.87 | 9,150 |
| 2021-07-19 | $35.63 | $35.63 | $35.30 | $35.48 | $34.63 | 18,266 |
| 2021-07-16 | $36.63 | $36.63 | $36.15 | $36.15 | $35.28 | 11,137 |
| 2021-07-15 | $36.56 | $36.65 | $36.38 | $36.47 | $35.59 | 11,373 |
| 2021-07-14 | $36.55 | $36.55 | $36.16 | $36.40 | $35.53 | 66,806 |
| 2021-07-13 | $36.35 | $36.45 | $36.17 | $36.21 | $35.34 | 7,290 |
| 2021-07-12 | $36.06 | $36.17 | $35.99 | $36.11 | $35.24 | 9,008 |
| 2021-07-09 | $35.82 | $36.08 | $35.77 | $36.05 | $35.18 | 4,376 |
| 2021-07-08 | $35.51 | $35.58 | $35.37 | $35.44 | $34.59 | 19,213 |
| 2021-07-07 | $36.51 | $36.51 | $36.17 | $36.27 | $35.40 | 12,987 |
| 2021-07-06 | $36.34 | $36.44 | $36.14 | $36.21 | $35.34 | 7,920 |
| 2021-07-02 | $36.63 | $36.84 | $36.63 | $36.83 | $35.95 | 4,852 |
| 2021-07-01 | $37.10 | $37.10 | $36.62 | $36.80 | $35.92 | 40,820 |
| 2021-06-30 | $37.04 | $37.11 | $36.99 | $37.11 | $36.22 | 79,650 |
| 2021-06-29 | $37.01 | $37.25 | $36.93 | $37.25 | $36.36 | 16,195 |
| 2021-06-28 | $37.31 | $37.34 | $37.16 | $37.26 | $36.37 | 9,590 |
| 2021-06-25 | $37.18 | $37.21 | $37.13 | $37.21 | $36.32 | 4,315 |
| 2021-06-24 | $36.72 | $36.93 | $36.72 | $36.86 | $35.97 | 16,309 |
| 2021-06-23 | $36.76 | $36.77 | $36.58 | $36.67 | $35.79 | 17,929 |
| 2021-06-22 | $36.20 | $36.29 | $36.05 | $36.24 | $35.37 | 72,769 |
| 2021-06-21 | $36.33 | $36.49 | $36.32 | $36.47 | $35.60 | 8,997 |
| 2021-06-18 | $36.58 | $36.60 | $36.27 | $36.33 | $35.46 | 8,051 |
| 2021-06-17 | $36.59 | $36.64 | $36.48 | $36.57 | $35.69 | 9,370 |
| 2021-06-16 | $36.62 | $36.69 | $36.28 | $36.28 | $35.41 | 15,361 |
| 2021-06-15 | $36.74 | $36.83 | $36.66 | $36.69 | $35.81 | 8,252 |
| 2021-06-14 | $36.85 | $37.00 | $36.79 | $36.90 | $36.01 | 11,450 |
| 2021-06-11 | $36.71 | $36.78 | $36.57 | $36.69 | $35.80 | 10,925 |
| 2021-06-10 | $36.72 | $36.78 | $36.63 | $36.71 | $35.83 | 11,292 |
| 2021-06-09 | $36.55 | $36.55 | $36.40 | $36.44 | $35.57 | 6,894 |
| 2021-06-08 | $36.60 | $36.60 | $36.48 | $36.51 | $35.63 | 171,679 |
| 2021-06-07 | $36.77 | $36.77 | $36.57 | $36.67 | $35.79 | 10,201 |
| 2021-06-04 | $36.90 | $36.90 | $36.73 | $36.85 | $35.97 | 30,545 |
| 2021-06-03 | $36.62 | $36.62 | $36.39 | $36.43 | $35.55 | 12,823 |
| 2021-06-02 | $36.88 | $36.92 | $36.80 | $36.91 | $36.02 | 52,767 |
| 2021-06-01 | $37.06 | $37.06 | $36.74 | $36.74 | $35.86 | 10,924 |
| 2021-05-28 | $36.12 | $36.18 | $36.00 | $36.11 | $35.24 | 10,344 |
| 2021-05-27 | $35.87 | $35.96 | $35.81 | $35.95 | $35.08 | 9,264 |
| 2021-05-26 | $35.85 | $35.97 | $35.85 | $35.93 | $35.07 | 11,877 |
| 2021-05-25 | $35.62 | $35.67 | $35.55 | $35.61 | $34.75 | 7,681 |
| 2021-05-24 | $35.25 | $35.34 | $35.16 | $35.26 | $34.41 | 4,474 |
| 2021-05-21 | $35.22 | $35.22 | $34.95 | $34.96 | $34.12 | 21,161 |
| 2021-05-20 | $35.23 | $35.37 | $35.23 | $35.33 | $34.48 | 5,771 |
| 2021-05-19 | $34.93 | $35.13 | $34.86 | $35.02 | $34.18 | 14,392 |
| 2021-05-18 | $35.30 | $35.41 | $35.22 | $35.41 | $34.56 | 15,043 |
| 2021-05-17 | $34.61 | $34.76 | $34.61 | $34.76 | $33.93 | 11,012 |
| 2021-05-14 | $34.49 | $34.76 | $34.49 | $34.71 | $33.88 | 4,920 |
| 2021-05-13 | $34.41 | $34.44 | $34.02 | $34.23 | $33.41 | 4,944 |
| 2021-05-12 | $34.70 | $34.80 | $34.25 | $34.25 | $33.43 | 6,508 |
| 2021-05-11 | $34.70 | $35.26 | $34.70 | $35.21 | $34.36 | 11,917 |
| 2021-05-10 | $35.52 | $35.55 | $35.22 | $35.22 | $34.37 | 4,523 |
| 2021-05-07 | $36.09 | $36.12 | $35.82 | $35.92 | $35.06 | 11,017 |
| 2021-05-06 | $35.53 | $35.65 | $35.45 | $35.62 | $34.77 | 6,110 |
| 2021-05-05 | $35.30 | $35.45 | $35.30 | $35.34 | $34.49 | 4,829 |
| 2021-05-04 | $35.29 | $35.35 | $35.00 | $35.18 | $34.33 | 9,236 |
| 2021-05-03 | $35.53 | $35.70 | $35.36 | $35.59 | $34.73 | 6,391 |
| 2021-04-30 | $35.78 | $35.78 | $35.50 | $35.59 | $34.73 | 8,970 |
| 2021-04-29 | $36.43 | $36.43 | $36.00 | $36.04 | $35.17 | 22,502 |
| 2021-04-28 | $36.08 | $36.30 | $36.08 | $36.27 | $35.40 | 6,139 |
| 2021-04-27 | $35.95 | $36.11 | $35.74 | $35.83 | $34.97 | 30,851 |
| 2021-04-26 | $35.96 | $36.16 | $35.91 | $36.03 | $35.16 | 10,163 |
| 2021-04-23 | $35.88 | $36.03 | $35.78 | $35.98 | $35.12 | 13,682 |
| 2021-04-22 | $35.58 | $35.62 | $35.40 | $35.43 | $34.58 | 3,287 |
| 2021-04-21 | $35.09 | $35.65 | $35.09 | $35.57 | $34.72 | 10,616 |
| 2021-04-20 | $35.66 | $35.66 | $35.39 | $35.42 | $34.56 | 9,454 |
| 2021-04-19 | $35.66 | $35.77 | $35.52 | $35.59 | $34.74 | 6,240 |
| 2021-04-16 | $35.61 | $35.85 | $35.61 | $35.71 | $34.85 | 12,506 |
| 2021-04-15 | $35.80 | $35.82 | $35.58 | $35.68 | $34.82 | 9,716 |
| 2021-04-14 | $35.49 | $35.49 | $35.19 | $35.26 | $34.41 | 15,247 |
| 2021-04-13 | $35.01 | $35.19 | $35.01 | $35.14 | $34.29 | 15,418 |
| 2021-04-12 | $34.85 | $35.08 | $34.85 | $35.01 | $34.17 | 18,594 |
| 2021-04-09 | $35.20 | $35.28 | $35.06 | $35.21 | $34.36 | 9,520 |
| 2021-04-08 | $35.58 | $35.72 | $35.53 | $35.53 | $34.68 | 13,844 |
| 2021-04-07 | $35.17 | $35.33 | $35.15 | $35.19 | $34.35 | 23,016 |
| 2021-04-06 | $35.51 | $35.79 | $35.51 | $35.72 | $34.86 | 5,892 |
| 2021-04-05 | $35.53 | $35.54 | $35.42 | $35.47 | $34.62 | 7,888 |
| 2021-04-01 | $35.47 | $35.54 | $35.29 | $35.34 | $34.49 | 7,584 |
| 2021-03-31 | $34.93 | $35.16 | $34.90 | $35.11 | $34.27 | 11,014 |
| 2021-03-30 | $34.57 | $34.90 | $34.57 | $34.85 | $34.01 | 6,152 |
| 2021-03-29 | $34.66 | $34.72 | $34.50 | $34.65 | $33.82 | 7,871 |
| 2021-03-26 | $34.55 | $34.93 | $34.28 | $34.93 | $34.09 | 4,388 |
| 2021-03-25 | $33.90 | $34.14 | $33.77 | $34.04 | $33.22 | 6,192 |
| 2021-03-24 | $34.12 | $34.21 | $33.86 | $33.86 | $33.04 | 7,132 |
| 2021-03-23 | $34.85 | $34.91 | $34.57 | $34.61 | $33.78 | 8,063 |
| 2021-03-22 | $35.11 | $35.38 | $35.11 | $35.23 | $34.39 | 4,159 |
| 2021-03-19 | $34.98 | $35.29 | $34.98 | $35.23 | $34.38 | 5,753 |
| 2021-03-18 | $35.19 | $35.30 | $34.89 | $34.89 | $34.05 | 8,937 |
| 2021-03-17 | $34.93 | $35.52 | $34.93 | $35.43 | $34.57 | 10,439 |
| 2021-03-16 | $35.40 | $35.50 | $35.26 | $35.33 | $34.48 | 8,422 |
| 2021-03-15 | $34.85 | $35.29 | $34.85 | $35.29 | $34.44 | 49,121 |
| 2021-03-12 | $35.23 | $35.29 | $35.13 | $35.22 | $34.37 | 5,722 |
| 2021-03-11 | $35.59 | $36.03 | $35.54 | $36.03 | $35.16 | 11,034 |
| 2021-03-10 | $34.88 | $34.90 | $34.67 | $34.82 | $33.98 | 11,049 |
| 2021-03-09 | $34.62 | $34.95 | $34.62 | $34.81 | $33.97 | 8,884 |
| 2021-03-08 | $34.49 | $34.53 | $34.13 | $34.16 | $33.34 | 14,460 |
| 2021-03-05 | $34.89 | $35.20 | $34.60 | $35.14 | $34.30 | 7,328 |
| 2021-03-04 | $35.43 | $35.47 | $34.70 | $34.77 | $33.94 | 43,400 |
| 2021-03-03 | $35.90 | $35.90 | $35.60 | $35.63 | $34.77 | 15,192 |
| 2021-03-02 | $35.51 | $35.72 | $35.42 | $35.55 | $34.70 | 10,684 |
| 2021-03-01 | $37.25 | $37.25 | $35.56 | $35.91 | $35.05 | 10,326 |
| 2021-02-26 | $35.11 | $35.18 | $34.91 | $35.04 | $34.20 | 22,648 |
| 2021-02-25 | $36.36 | $36.36 | $35.55 | $35.55 | $34.69 | 7,806 |
| 2021-02-24 | $36.04 | $36.33 | $35.84 | $36.33 | $35.45 | 19,956 |
| 2021-02-23 | $36.35 | $36.69 | $36.35 | $36.46 | $35.58 | 8,660 |
| 2021-02-22 | $36.83 | $37.01 | $36.65 | $36.75 | $35.87 | 21,359 |
| 2021-02-19 | $37.90 | $37.90 | $37.72 | $37.78 | $36.87 | 8,438 |
| 2021-02-18 | $37.96 | $38.11 | $37.32 | $37.56 | $36.66 | 14,393 |
| 2021-02-17 | $38.07 | $38.22 | $37.95 | $38.11 | $37.19 | 12,552 |
| 2021-02-16 | $38.24 | $38.24 | $37.98 | $38.02 | $37.11 | 16,242 |
| 2021-02-12 | $37.92 | $38.10 | $37.87 | $38.00 | $37.09 | 8,291 |
| 2021-02-11 | $37.92 | $38.11 | $37.87 | $37.95 | $37.04 | 27,519 |
| 2021-02-10 | $37.79 | $37.79 | $37.44 | $37.52 | $36.62 | 13,811 |
| 2021-02-09 | $37.71 | $37.71 | $37.12 | $37.35 | $36.45 | 43,028 |
| 2021-02-08 | $36.78 | $37.13 | $36.78 | $36.88 | $35.99 | 10,580 |
| 2021-02-05 | $36.46 | $36.92 | $36.46 | $36.81 | $35.92 | 22,812 |
| 2021-02-04 | $36.47 | $36.68 | $36.29 | $36.51 | $35.63 | 21,588 |
| 2021-02-03 | $36.50 | $36.64 | $36.37 | $36.57 | $35.69 | 15,815 |
| 2021-02-02 | $36.24 | $36.32 | $36.14 | $36.28 | $35.41 | 15,551 |
| 2021-02-01 | $35.64 | $35.92 | $35.64 | $35.82 | $34.96 | 58,095 |
| 2021-01-29 | $35.37 | $35.45 | $34.93 | $34.96 | $34.12 | 254,989 |
| 2021-01-28 | $35.69 | $36.21 | $35.69 | $36.00 | $35.14 | 8,859 |
| 2021-01-27 | $36.19 | $36.28 | $35.89 | $35.94 | $35.08 | 20,760 |
| 2021-01-26 | $37.00 | $37.00 | $36.78 | $36.89 | $36.00 | 21,014 |
| 2021-01-25 | $37.50 | $37.76 | $37.04 | $37.32 | $36.43 | 26,498 |
| 2021-01-22 | $36.85 | $37.12 | $36.85 | $37.01 | $36.13 | 14,621 |
| 2021-01-21 | $37.27 | $37.28 | $37.07 | $37.24 | $36.35 | 5,430 |
| 2021-01-20 | $37.00 | $37.10 | $36.89 | $37.00 | $36.11 | 15,966 |
| 2021-01-19 | $36.32 | $36.32 | $36.09 | $36.11 | $35.24 | 8,134 |
| 2021-01-15 | $35.67 | $35.86 | $35.65 | $35.70 | $34.84 | 13,888 |
| 2021-01-14 | $36.10 | $36.24 | $36.04 | $36.05 | $35.18 | 15,346 |
| 2021-01-13 | $35.56 | $35.77 | $35.50 | $35.64 | $34.78 | 17,392 |
| 2021-01-12 | $35.10 | $35.53 | $35.10 | $35.39 | $34.54 | 17,736 |
| 2021-01-11 | $35.10 | $35.25 | $35.04 | $35.12 | $34.27 | 15,667 |
| 2021-01-08 | $35.37 | $35.59 | $35.22 | $35.50 | $34.65 | 20,741 |
| 2021-01-07 | $34.75 | $34.94 | $34.59 | $34.92 | $34.08 | 63,930 |
| 2021-01-06 | $34.26 | $34.77 | $34.26 | $34.36 | $33.53 | 25,578 |
| 2021-01-05 | $34.17 | $34.55 | $34.17 | $34.55 | $33.72 | 8,589 |
| 2021-01-04 | $34.03 | $34.18 | $33.66 | $33.80 | $32.99 | 16,805 |
| 2020-12-31 | $33.46 | $33.46 | $33.45 | $33.45 | $32.65 | 15,038 |
| 2020-12-30 | $33.20 | $33.57 | $33.20 | $33.45 | $32.64 | 32,797 |
| 2020-12-29 | $33.00 | $33.20 | $33.00 | $33.10 | $32.30 | 8,346 |
| 2020-12-28 | $32.53 | $32.70 | $32.53 | $32.64 | $31.85 | 5,347 |
| 2020-12-24 | $32.64 | $32.65 | $32.39 | $32.50 | $31.72 | 13,021 |
| 2020-12-23 | $32.94 | $32.98 | $32.87 | $32.92 | $32.13 | 13,239 |
| 2020-12-22 | $32.45 | $32.57 | $32.39 | $32.40 | $31.62 | 10,600 |
| 2020-12-21 | $32.47 | $32.84 | $32.47 | $32.70 | $31.91 | 9,055 |
| 2020-12-18 | $33.07 | $33.07 | $32.89 | $32.96 | $32.17 | 4,240 |
| 2020-12-17 | $33.12 | $33.12 | $32.99 | $33.06 | $32.27 | 8,371 |
| 2020-12-16 | $33.18 | $33.31 | $33.14 | $33.25 | $32.04 | 10,684 |
| 2020-12-15 | $32.87 | $33.05 | $32.83 | $33.00 | $31.80 | 16,721 |
| 2020-12-14 | $33.09 | $33.09 | $32.89 | $32.91 | $31.71 | 11,769 |
| 2020-12-11 | $32.81 | $33.01 | $32.81 | $32.95 | $31.75 | 4,850 |
| 2020-12-10 | $32.98 | $33.16 | $32.98 | $33.16 | $31.95 | 16,917 |
| 2020-12-09 | $33.19 | $33.19 | $32.74 | $32.83 | $31.64 | 17,743 |
| 2020-12-08 | $32.92 | $33.10 | $32.83 | $33.06 | $31.86 | 36,973 |
| 2020-12-07 | $32.97 | $33.04 | $32.86 | $32.92 | $31.72 | 7,509 |
| 2020-12-04 | $32.92 | $33.05 | $32.88 | $33.00 | $31.80 | 3,503 |
| 2020-12-03 | $32.49 | $32.75 | $32.49 | $32.59 | $31.41 | 9,302 |
| 2020-12-02 | $32.19 | $32.38 | $32.19 | $32.25 | $31.08 | 16,474 |
| 2020-12-01 | $32.22 | $32.41 | $32.22 | $32.27 | $31.09 | 23,049 |
| 2020-11-30 | $32.04 | $32.04 | $31.70 | $31.70 | $30.55 | 8,156 |
| 2020-11-27 | $32.58 | $32.63 | $32.54 | $32.55 | $31.37 | 2,337 |
| 2020-11-25 | $32.19 | $32.34 | $32.15 | $32.31 | $31.14 | 12,152 |
| 2020-11-24 | $32.21 | $32.55 | $32.21 | $32.53 | $31.35 | 7,632 |
| 2020-11-23 | $32.25 | $32.25 | $31.97 | $32.09 | $30.92 | 44,522 |
| 2020-11-20 | $31.90 | $32.05 | $31.90 | $32.03 | $30.87 | 8,593 |
| 2020-11-19 | $31.52 | $31.81 | $31.51 | $31.76 | $30.61 | 4,912 |
| 2020-11-18 | $31.80 | $31.89 | $31.74 | $31.76 | $30.60 | 6,259 |
| 2020-11-17 | $31.59 | $31.85 | $31.59 | $31.77 | $30.62 | 9,770 |
| 2020-11-16 | $31.77 | $31.96 | $31.75 | $31.83 | $30.67 | 9,765 |
| 2020-11-13 | $31.48 | $31.50 | $31.40 | $31.47 | $30.33 | 2,916 |
| 2020-11-12 | $31.30 | $31.47 | $31.04 | $31.08 | $29.95 | 12,521 |
| 2020-11-11 | $31.08 | $31.28 | $31.00 | $31.17 | $30.04 | 12,509 |
| 2020-11-10 | $31.33 | $31.45 | $31.17 | $31.25 | $30.12 | 20,351 |
| 2020-11-09 | $32.68 | $32.68 | $31.69 | $31.88 | $30.72 | 12,778 |
| 2020-11-06 | $31.24 | $31.55 | $31.24 | $31.54 | $30.40 | 1,963 |
| 2020-11-05 | $31.36 | $31.46 | $31.19 | $31.38 | $30.25 | 14,108 |
| 2020-11-04 | $30.73 | $30.85 | $30.73 | $30.80 | $29.68 | 6,555 |
| 2020-11-03 | $29.94 | $29.95 | $29.80 | $29.87 | $28.79 | 5,996 |
| 2020-11-02 | $29.77 | $29.89 | $29.74 | $29.88 | $28.80 | 31,441 |
| 2020-10-30 | $29.48 | $29.48 | $29.31 | $29.37 | $28.30 | 207,633 |
| 2020-10-29 | $29.52 | $29.92 | $29.52 | $29.80 | $28.72 | 5,428 |
| 2020-10-28 | $29.57 | $29.69 | $29.47 | $29.52 | $28.45 | 6,860 |
| 2020-10-27 | $29.94 | $30.09 | $29.93 | $30.09 | $29.00 | 1,596 |
| 2020-10-26 | $29.85 | $29.91 | $29.65 | $29.79 | $28.71 | 5,702 |
| 2020-10-23 | $30.14 | $30.15 | $29.98 | $30.15 | $29.05 | 2,742 |
| 2020-10-22 | $30.16 | $30.24 | $30.02 | $30.13 | $29.03 | 7,344 |
| 2020-10-21 | $30.07 | $30.24 | $29.99 | $30.00 | $28.91 | 12,288 |
| 2020-10-20 | $29.95 | $30.10 | $29.90 | $29.98 | $28.89 | 6,641 |
| 2020-10-19 | $29.75 | $29.82 | $29.54 | $29.59 | $28.51 | 3,824 |
| 2020-10-16 | $29.78 | $29.85 | $29.70 | $29.75 | $28.67 | 17,237 |
| 2020-10-15 | $29.48 | $29.69 | $29.41 | $29.63 | $28.56 | 17,240 |
| 2020-10-14 | $29.98 | $30.05 | $29.81 | $29.89 | $28.80 | 9,781 |
| 2020-10-13 | $29.91 | $29.97 | $29.91 | $29.97 | $28.88 | 2,168 |
| 2020-10-12 | $30.02 | $30.13 | $30.02 | $30.10 | $29.01 | 3,314 |
| 2020-10-09 | $29.86 | $29.86 | $29.77 | $29.81 | $28.73 | 74,859 |
| 2020-10-08 | $29.32 | $29.59 | $29.32 | $29.59 | $28.51 | 1,670 |
| 2020-10-07 | $29.16 | $29.28 | $29.15 | $29.27 | $28.21 | 2,648 |
| 2020-10-06 | $28.81 | $29.10 | $28.81 | $28.86 | $27.81 | 8,911 |
| 2020-10-05 | $28.61 | $28.82 | $28.61 | $28.82 | $27.77 | 10,570 |
| 2020-10-02 | $28.54 | $28.58 | $28.41 | $28.41 | $27.38 | 3,117 |
| 2020-10-01 | $28.56 | $28.67 | $28.54 | $28.64 | $27.60 | 8,129 |
| 2020-09-30 | $28.06 | $28.39 | $28.05 | $28.38 | $27.35 | 12,351 |
| 2020-09-29 | $27.99 | $27.99 | $27.90 | $27.90 | $26.88 | 896 |
| 2020-09-28 | $27.78 | $27.88 | $27.75 | $27.82 | $26.81 | 6,905 |
| 2020-09-25 | $27.22 | $27.49 | $27.22 | $27.49 | $26.49 | 3,396 |
| 2020-09-24 | $27.32 | $27.68 | $27.32 | $27.56 | $26.56 | 3,613 |
| 2020-09-23 | $27.89 | $27.92 | $27.79 | $27.79 | $26.78 | 7,813 |
| 2020-09-22 | $28.10 | $28.10 | $27.92 | $28.06 | $27.04 | 3,031 |
| 2020-09-21 | $28.07 | $28.25 | $27.93 | $28.21 | $27.19 | 1,548 |
| 2020-09-18 | $28.77 | $28.77 | $28.51 | $28.55 | $27.51 | 6,369 |
| 2020-09-17 | $28.85 | $28.89 | $28.71 | $28.77 | $27.73 | 6,896 |
| 2020-09-16 | $28.92 | $29.04 | $28.90 | $28.91 | $27.86 | 10,720 |
| 2020-09-15 | $28.79 | $28.86 | $28.73 | $28.80 | $27.75 | 7,339 |
| 2020-09-14 | $28.50 | $28.53 | $28.44 | $28.48 | $27.45 | 3,377 |
| 2020-09-11 | $28.21 | $28.22 | $28.03 | $28.04 | $27.02 | 1,920 |
| 2020-09-10 | $28.15 | $28.18 | $27.76 | $27.78 | $26.77 | 23,243 |
| 2020-09-09 | $28.11 | $28.25 | $28.08 | $28.17 | $27.15 | 4,503 |
| 2020-09-08 | $27.86 | $28.00 | $27.81 | $27.81 | $26.80 | 3,160 |
| 2020-09-04 | $27.86 | $28.37 | $27.86 | $28.36 | $27.33 | 3,068 |
| 2020-09-03 | $28.68 | $28.68 | $28.25 | $28.45 | $27.41 | 7,102 |
| 2020-09-02 | $28.68 | $28.91 | $28.68 | $28.85 | $27.80 | 5,072 |
| 2020-09-01 | $28.81 | $28.82 | $28.76 | $28.82 | $27.78 | 5,408 |
| 2020-08-31 | $28.41 | $28.47 | $28.34 | $28.47 | $27.43 | 2,039 |
| 2020-08-28 | $29.10 | $29.10 | $28.93 | $29.07 | $28.02 | 667 |
| 2020-08-27 | $28.82 | $28.84 | $28.81 | $28.82 | $27.77 | 1,166 |
| 2020-08-26 | $28.87 | $28.95 | $28.80 | $28.87 | $27.82 | 2,375 |
| 2020-08-25 | $28.68 | $28.79 | $28.68 | $28.79 | $27.75 | 3,156 |
| 2020-08-24 | $28.58 | $28.58 | $28.54 | $28.56 | $27.52 | 2,090 |
| 2020-08-21 | $27.82 | $28.21 | $27.82 | $28.20 | $27.17 | 3,565 |
| 2020-08-20 | $27.62 | $27.86 | $27.54 | $27.86 | $26.85 | 1,544 |
| 2020-08-19 | $28.20 | $28.20 | $28.13 | $28.14 | $27.12 | 12,090 |
| 2020-08-18 | $28.20 | $28.34 | $28.20 | $28.28 | $27.25 | 4,155 |
| 2020-08-17 | $28.34 | $28.35 | $28.21 | $28.21 | $27.19 | 2,249 |
| 2020-08-14 | $28.02 | $28.02 | $27.98 | $27.98 | $26.96 | 2,073 |
| 2020-08-13 | $28.08 | $28.08 | $28.00 | $28.03 | $27.01 | 1,519 |
| 2020-08-12 | $27.99 | $28.24 | $27.99 | $28.16 | $27.14 | 1,159 |
| 2020-08-11 | $27.95 | $28.10 | $27.72 | $27.72 | $26.71 | 4,436 |
| 2020-08-10 | $27.87 | $27.93 | $27.73 | $27.85 | $26.84 | 3,210 |
| 2020-08-07 | $27.81 | $28.05 | $27.80 | $27.88 | $26.87 | 3,762 |
| 2020-08-06 | $28.42 | $28.52 | $28.33 | $28.52 | $27.48 | 2,967 |
| 2020-08-05 | $28.29 | $28.58 | $28.29 | $28.42 | $27.39 | 5,723 |
| 2020-08-04 | $27.97 | $28.00 | $27.90 | $27.98 | $26.96 | 2,660 |
| 2020-08-03 | $27.76 | $27.78 | $27.59 | $27.72 | $26.72 | 8,153 |
| 2020-07-31 | $27.56 | $27.65 | $27.33 | $27.45 | $26.45 | 3,324 |
| 2020-07-30 | $27.34 | $27.62 | $27.26 | $27.57 | $26.57 | 6,339 |
| 2020-07-29 | $27.72 | $27.86 | $27.69 | $27.77 | $26.76 | 3,045 |
| 2020-07-28 | $27.46 | $27.58 | $27.38 | $27.38 | $26.39 | 4,576 |
| 2020-07-27 | $27.64 | $27.69 | $27.52 | $27.62 | $26.62 | 6,666 |
| 2020-07-24 | $27.09 | $27.12 | $26.97 | $27.09 | $26.11 | 2,158 |
| 2020-07-23 | $27.43 | $27.50 | $27.12 | $27.21 | $26.22 | 2,019 |
| 2020-07-22 | $27.42 | $27.48 | $27.26 | $27.43 | $26.43 | 2,502 |
| 2020-07-21 | $27.50 | $27.64 | $27.43 | $27.56 | $26.55 | 17,856 |
| 2020-07-20 | $27.05 | $27.05 | $26.99 | $27.05 | $26.07 | 1,700 |
| 2020-07-17 | $26.65 | $26.70 | $26.60 | $26.69 | $25.72 | 716 |
| 2020-07-16 | $26.55 | $26.62 | $26.48 | $26.62 | $25.65 | 8,287 |
| 2020-07-15 | $26.92 | $27.04 | $26.92 | $26.97 | $25.99 | 3,800 |
| 2020-07-14 | $26.62 | $26.95 | $26.62 | $26.89 | $25.91 | 2,609 |
| 2020-07-13 | $27.29 | $27.41 | $26.87 | $26.87 | $25.89 | 1,793 |
| 2020-07-10 | $26.91 | $26.98 | $26.85 | $26.98 | $26.00 | 4,100 |
| 2020-07-09 | $27.29 | $27.29 | $26.98 | $27.13 | $26.15 | 1,600 |
| 2020-07-08 | $26.94 | $27.13 | $26.90 | $27.10 | $26.11 | 6,200 |
| 2020-07-07 | $26.52 | $26.52 | $26.42 | $26.43 | $25.47 | 1,300 |
| 2020-07-06 | $26.46 | $26.82 | $26.46 | $26.82 | $25.85 | 4,655 |
| 2020-07-02 | $25.57 | $25.69 | $25.50 | $25.56 | $24.63 | 2,005 |
| 2020-07-01 | $25.33 | $25.34 | $25.03 | $25.09 | $24.18 | 34,100 |
| 2020-06-30 | $25.05 | $25.05 | $24.85 | $24.99 | $24.08 | 2,487 |
| 2020-06-29 | $25.01 | $25.13 | $24.84 | $25.11 | $24.20 | 3,969 |
| 2020-06-26 | $25.11 | $25.11 | $25.10 | $25.11 | $24.20 | 1,800 |
| 2020-06-25 | $25.02 | $25.16 | $24.92 | $25.15 | $24.24 | 14,843 |
| 2020-06-24 | $25.24 | $25.24 | $24.87 | $24.98 | $24.07 | 8,800 |
| 2020-06-23 | $25.39 | $25.55 | $25.39 | $25.42 | $24.49 | 815 |
| 2020-06-22 | $25.16 | $25.19 | $25.11 | $25.19 | $24.28 | 2,900 |
| 2020-06-19 | $25.16 | $25.20 | $24.79 | $24.85 | $23.95 | 4,269 |
| 2020-06-18 | $24.91 | $24.91 | $24.72 | $24.77 | $23.87 | 2,522 |
| 2020-06-17 | $24.90 | $24.90 | $24.66 | $24.75 | $23.85 | 2,600 |
| 2020-06-16 | $24.57 | $24.67 | $24.38 | $24.38 | $23.49 | 6,900 |
| 2020-06-15 | $23.96 | $24.41 | $23.96 | $24.34 | $23.46 | 22,518 |
| 2020-06-12 | $24.54 | $24.55 | $24.24 | $24.40 | $23.51 | 4,000 |
| 2020-06-11 | $24.56 | $24.56 | $24.07 | $24.07 | $23.20 | 2,185 |
| 2020-06-10 | $25.24 | $25.24 | $25.21 | $25.21 | $24.29 | 1,900 |
| 2020-06-09 | $24.73 | $24.97 | $24.66 | $24.91 | $24.01 | 8,600 |
| 2020-06-08 | $24.79 | $25.02 | $24.72 | $25.02 | $24.11 | 3,295 |
| 2020-06-05 | $25.01 | $25.01 | $24.80 | $24.83 | $23.92 | 9,600 |
| 2020-06-04 | $24.38 | $24.51 | $24.32 | $24.32 | $23.44 | 4,800 |
| 2020-06-03 | $24.53 | $24.60 | $24.45 | $24.57 | $23.68 | 3,100 |
| 2020-06-02 | $23.94 | $24.17 | $23.94 | $24.15 | $23.27 | 3,700 |
| 2020-06-01 | $23.46 | $23.62 | $23.46 | $23.53 | $22.68 | 4,340 |
| 2020-05-29 | $22.93 | $23.18 | $22.70 | $23.18 | $22.34 | 32,067 |
| 2020-05-28 | $23.02 | $23.09 | $22.72 | $22.78 | $21.95 | 17,009 |
| 2020-05-27 | $22.96 | $22.99 | $22.60 | $22.92 | $22.09 | 14,202 |
| 2020-05-26 | $23.10 | $23.14 | $22.84 | $22.84 | $22.01 | 49,400 |
| 2020-05-22 | $22.59 | $22.59 | $22.30 | $22.37 | $21.55 | 19,000 |
| 2020-05-21 | $23.04 | $23.09 | $22.75 | $22.83 | $22.00 | 7,260 |
| 2020-05-20 | $23.21 | $23.31 | $22.68 | $23.07 | $22.23 | 40,012 |
| 2020-05-19 | $23.05 | $23.09 | $22.81 | $22.87 | $22.04 | 63,400 |
| 2020-05-18 | $22.97 | $23.05 | $22.85 | $23.05 | $22.21 | 74,600 |
| 2020-05-15 | $22.36 | $22.39 | $22.30 | $22.35 | $21.54 | 3,400 |
| 2020-05-14 | $22.19 | $22.70 | $22.18 | $22.70 | $21.87 | 4,826 |
| 2020-05-13 | $22.94 | $22.94 | $22.45 | $22.63 | $21.81 | 13,500 |
| 2020-05-12 | $22.92 | $23.05 | $22.58 | $22.64 | $21.82 | 15,126 |
| 2020-05-11 | $22.68 | $22.79 | $22.63 | $22.63 | $21.81 | 6,519 |
| 2020-05-08 | $22.63 | $22.81 | $22.63 | $22.79 | $21.96 | 2,646 |
| 2020-05-07 | $22.44 | $22.44 | $22.25 | $22.32 | $21.51 | 4,716 |
| 2020-05-06 | $22.32 | $22.36 | $22.01 | $22.10 | $21.30 | 14,263 |
| 2020-05-05 | $22.29 | $22.46 | $22.23 | $22.24 | $21.43 | 24,321 |
| 2020-05-04 | $21.94 | $22.11 | $21.91 | $22.06 | $21.26 | 4,602 |
| 2020-05-01 | $22.17 | $22.17 | $21.80 | $21.83 | $21.04 | 10,811 |
| 2020-04-30 | $22.94 | $23.04 | $22.48 | $22.63 | $21.80 | 5,618 |
| 2020-04-29 | $22.85 | $23.13 | $22.85 | $22.95 | $22.12 | 10,944 |
| 2020-04-28 | $22.77 | $22.77 | $22.54 | $22.54 | $21.72 | 7,100 |
| 2020-04-27 | $22.31 | $22.49 | $22.23 | $22.29 | $21.48 | 41,464 |
| 2020-04-24 | $22.02 | $22.12 | $21.81 | $22.00 | $21.20 | 24,600 |
| 2020-04-23 | $22.52 | $22.53 | $22.13 | $22.19 | $21.38 | 12,115 |
| 2020-04-22 | $22.14 | $22.30 | $22.10 | $22.28 | $21.47 | 10,800 |
| 2020-04-21 | $21.72 | $21.80 | $21.52 | $21.62 | $20.84 | 25,900 |
| 2020-04-20 | $22.17 | $22.40 | $22.05 | $22.18 | $21.37 | 20,957 |
| 2020-04-17 | $22.37 | $22.45 | $22.15 | $22.32 | $21.51 | 12,400 |
| 2020-04-16 | $22.07 | $22.20 | $21.91 | $21.98 | $21.18 | 14,000 |
| 2020-04-15 | $21.90 | $22.00 | $21.70 | $21.88 | $21.08 | 16,400 |
| 2020-04-14 | $22.37 | $22.47 | $22.22 | $22.32 | $21.51 | 19,800 |
| 2020-04-13 | $21.71 | $21.78 | $21.54 | $21.69 | $20.90 | 43,912 |
| 2020-04-09 | $22.10 | $22.15 | $21.70 | $21.83 | $21.04 | 38,373 |
| 2020-04-08 | $21.67 | $21.96 | $21.52 | $21.85 | $21.05 | 87,200 |
| 2020-04-07 | $22.05 | $22.06 | $21.45 | $21.45 | $20.67 | 38,900 |
| 2020-04-06 | $21.23 | $21.46 | $21.23 | $21.41 | $20.63 | 20,365 |
| 2020-04-03 | $20.82 | $21.36 | $20.05 | $20.25 | $19.51 | 65,568 |
| 2020-04-02 | $20.66 | $20.79 | $20.54 | $20.66 | $19.91 | 24,934 |
| 2020-04-01 | $20.48 | $20.60 | $20.12 | $20.12 | $19.39 | 28,682 |
| 2020-03-31 | $21.06 | $21.28 | $20.87 | $20.95 | $20.19 | 21,432 |
| 2020-03-30 | $20.80 | $20.95 | $20.63 | $20.81 | $20.05 | 1,233,564 |
| 2020-03-27 | $20.83 | $21.21 | $20.62 | $20.87 | $20.11 | 45,930 |
| 2020-03-26 | $21.44 | $21.94 | $21.44 | $21.92 | $21.12 | 88,800 |
| 2020-03-25 | $20.46 | $21.30 | $20.46 | $21.00 | $20.24 | 14,300 |
| 2020-03-24 | $20.07 | $20.51 | $20.07 | $20.25 | $19.51 | 14,350 |
| 2020-03-23 | $19.30 | $19.40 | $18.95 | $18.95 | $18.26 | 60,434 |
| 2020-03-20 | $20.04 | $20.27 | $19.47 | $19.47 | $18.76 | 17,772 |
| 2020-03-19 | $18.95 | $19.79 | $18.89 | $19.59 | $18.88 | 60,025 |
| 2020-03-18 | $19.14 | $19.91 | $18.84 | $19.47 | $18.76 | 27,274 |
| 2020-03-17 | $20.38 | $21.05 | $20.08 | $21.00 | $20.24 | 24,042 |
| 2020-03-16 | $20.11 | $20.99 | $19.55 | $20.15 | $19.42 | 33,713 |
| 2020-03-13 | $22.72 | $22.72 | $21.64 | $21.64 | $20.85 | 28,794 |
| 2020-03-12 | $21.65 | $21.96 | $19.97 | $21.00 | $20.24 | 169,903 |
| 2020-03-11 | $23.72 | $23.72 | $23.08 | $23.31 | $22.46 | 7,804 |
| 2020-03-10 | $24.14 | $24.26 | $23.75 | $24.26 | $23.38 | 22,033 |
| 2020-03-09 | $23.00 | $23.67 | $23.00 | $23.37 | $22.52 | 55,116 |
| 2020-03-06 | $24.71 | $24.88 | $24.59 | $24.78 | $23.88 | 6,737 |
| 2020-03-05 | $25.59 | $25.59 | $25.08 | $25.20 | $24.29 | 4,947 |
| 2020-03-04 | $25.36 | $25.59 | $25.36 | $25.43 | $24.51 | 5,358 |
| 2020-03-03 | $25.25 | $25.45 | $25.16 | $25.21 | $24.30 | 3,944 |
| 2020-03-02 | $24.77 | $25.24 | $24.73 | $25.24 | $24.32 | 24,796 |
| 2020-02-28 | $24.32 | $24.91 | $24.25 | $24.89 | $23.98 | 31,343 |
| 2020-02-27 | $25.31 | $25.36 | $25.14 | $25.14 | $24.22 | 3,400 |
| 2020-02-26 | $25.97 | $25.99 | $25.57 | $25.57 | $24.64 | 6,900 |
| 2020-02-25 | $25.87 | $25.92 | $25.50 | $25.52 | $24.60 | 7,787 |
| 2020-02-24 | $25.48 | $25.69 | $25.45 | $25.48 | $24.55 | 6,100 |
| 2020-02-21 | $26.57 | $26.65 | $26.39 | $26.40 | $25.44 | 13,900 |
| 2020-02-20 | $26.79 | $26.94 | $26.58 | $26.69 | $25.72 | 2,400 |
| 2020-02-19 | $26.94 | $27.05 | $26.94 | $27.04 | $26.06 | 1,877 |
| 2020-02-18 | $26.82 | $26.87 | $26.77 | $26.85 | $25.87 | 3,300 |
| 2020-02-14 | $26.99 | $27.08 | $26.91 | $26.94 | $25.96 | 27,980 |
| 2020-02-13 | $27.25 | $27.32 | $27.01 | $27.01 | $26.03 | 9,800 |
| 2020-02-12 | $27.21 | $27.48 | $27.21 | $27.40 | $26.40 | 5,759 |
| 2020-02-11 | $27.05 | $27.10 | $27.03 | $27.03 | $26.05 | 3,000 |
| 2020-02-10 | $26.56 | $26.79 | $26.56 | $26.65 | $25.68 | 3,500 |
| 2020-02-07 | $26.73 | $26.73 | $26.46 | $26.46 | $25.50 | 5,520 |
| 2020-02-06 | $26.99 | $27.02 | $26.81 | $26.86 | $25.88 | 8,542 |
| 2020-02-05 | $26.94 | $26.96 | $26.89 | $26.96 | $25.98 | 2,711 |
| 2020-02-04 | $26.62 | $26.83 | $26.62 | $26.65 | $25.68 | 1,965 |
| 2020-02-03 | $25.99 | $26.20 | $25.94 | $25.94 | $25.00 | 4,931 |
| 2020-01-31 | $25.93 | $25.93 | $25.66 | $25.66 | $24.73 | 2,032 |
| 2020-01-30 | $25.98 | $26.19 | $25.96 | $26.19 | $25.23 | 4,160 |
| 2020-01-29 | $26.76 | $26.76 | $26.50 | $26.59 | $25.63 | 3,400 |
| 2020-01-28 | $26.25 | $26.49 | $26.25 | $26.42 | $25.46 | 1,517 |
| 2020-01-27 | $26.01 | $26.41 | $26.01 | $26.23 | $25.28 | 4,996 |
| 2020-01-24 | $27.24 | $27.27 | $26.97 | $26.99 | $26.01 | 1,800 |
| 2020-01-23 | $27.28 | $27.43 | $27.02 | $27.26 | $26.27 | 8,729 |
| 2020-01-22 | $27.53 | $27.63 | $27.48 | $27.57 | $26.56 | 3,100 |
| 2020-01-21 | $27.53 | $27.66 | $27.40 | $27.40 | $26.41 | 6,866 |
| 2020-01-17 | $27.98 | $28.05 | $27.89 | $28.05 | $27.04 | 3,546 |
| 2020-01-16 | $27.87 | $27.87 | $27.68 | $27.82 | $26.81 | 21,500 |
| 2020-01-15 | $27.83 | $27.86 | $27.70 | $27.70 | $26.69 | 3,060 |
| 2020-01-14 | $27.73 | $27.94 | $27.73 | $27.86 | $26.85 | 2,720 |
| 2020-01-13 | $27.68 | $28.03 | $27.68 | $27.96 | $26.94 | 2,494 |
| 2020-01-10 | $27.46 | $27.56 | $27.46 | $27.54 | $26.54 | 2,800 |
| 2020-01-09 | $27.37 | $27.40 | $27.32 | $27.40 | $26.41 | 1,209 |
| 2020-01-08 | $27.12 | $27.43 | $27.10 | $27.27 | $26.28 | 3,576 |
| 2020-01-07 | $27.10 | $27.28 | $27.10 | $27.19 | $26.20 | 3,430 |
| 2020-01-06 | $27.02 | $27.31 | $27.02 | $27.23 | $26.24 | 16,208 |
| 2020-01-03 | $27.35 | $27.44 | $27.29 | $27.39 | $26.39 | 6,300 |
| 2020-01-02 | $27.62 | $27.67 | $27.50 | $27.64 | $26.64 | 8,100 |
| 2019-12-31 | $27.20 | $27.31 | $27.14 | $27.31 | $26.31 | 4,693 |
| 2019-12-30 | $27.23 | $27.41 | $27.08 | $27.08 | $26.10 | 10,128 |
| 2019-12-27 | $27.48 | $27.48 | $27.17 | $27.29 | $26.30 | 7,100 |
| 2019-12-26 | $27.63 | $27.81 | $27.63 | $27.65 | $26.13 | 6,800 |
| 2019-12-24 | $27.43 | $27.68 | $27.43 | $27.49 | $25.98 | 6,535 |
| 2019-12-23 | $27.71 | $27.71 | $27.42 | $27.60 | $26.08 | 10,267 |
| 2019-12-20 | $27.45 | $27.58 | $27.38 | $27.50 | $25.99 | 55,331 |
| 2019-12-19 | $27.40 | $27.47 | $27.29 | $27.47 | $25.95 | 5,668 |
| 2019-12-18 | $27.42 | $27.42 | $27.19 | $27.31 | $25.81 | 1,118 |
| 2019-12-17 | $27.08 | $27.23 | $27.08 | $27.16 | $25.66 | 10,800 |
| 2019-12-16 | $27.10 | $27.10 | $26.93 | $27.00 | $25.51 | 204,396 |
| 2019-12-13 | $26.96 | $27.18 | $26.96 | $26.97 | $25.49 | 2,692 |
| 2019-12-12 | $26.82 | $27.06 | $26.81 | $27.06 | $25.57 | 3,000 |
| 2019-12-11 | $26.32 | $26.55 | $26.32 | $26.55 | $25.09 | 1,271 |
| 2019-12-10 | $26.20 | $26.27 | $26.20 | $26.23 | $24.78 | 1,400 |
| 2019-12-09 | $26.31 | $26.31 | $26.18 | $26.18 | $24.74 | 3,502 |
| 2019-12-06 | $26.28 | $26.28 | $26.13 | $26.26 | $24.82 | 1,300 |
| 2019-12-05 | $26.10 | $26.11 | $26.08 | $26.10 | $24.66 | 1,577 |
| 2019-12-04 | $25.99 | $25.99 | $25.90 | $25.97 | $24.54 | 500 |
| 2019-12-03 | $25.73 | $25.76 | $25.60 | $25.76 | $24.34 | 550 |
| 2019-12-02 | $25.80 | $25.86 | $25.73 | $25.85 | $24.42 | 4,500 |
| 2019-11-29 | $26.08 | $26.09 | $25.91 | $25.91 | $24.49 | 3,757 |
| 2019-11-27 | $26.20 | $26.27 | $26.20 | $26.26 | $24.82 | 7,500 |
| 2019-11-26 | $26.08 | $26.19 | $25.99 | $26.19 | $24.75 | 6,671 |
| 2019-11-25 | $26.22 | $26.37 | $26.09 | $26.09 | $24.65 | 9,100 |
| 2019-11-22 | $26.05 | $26.08 | $26.05 | $26.08 | $24.65 | 1,500 |
| 2019-11-21 | $26.10 | $26.18 | $25.91 | $26.08 | $24.65 | 5,301 |
| 2019-11-20 | $26.21 | $26.21 | $26.15 | $26.15 | $24.71 | 2,100 |
| 2019-11-19 | $26.30 | $26.31 | $26.23 | $26.23 | $24.79 | 1,000 |
| 2019-11-18 | $26.26 | $26.26 | $26.10 | $26.15 | $24.71 | 5,082 |
| 2019-11-15 | $25.91 | $26.23 | $25.91 | $26.14 | $24.70 | 6,636 |
| 2019-11-14 | $25.82 | $25.90 | $25.82 | $25.87 | $24.45 | 2,151 |
| 2019-11-13 | $25.82 | $25.87 | $25.82 | $25.87 | $24.45 | 800 |
| 2019-11-12 | $26.18 | $26.18 | $26.13 | $26.13 | $24.69 | 1,000 |
| 2019-11-11 | $26.24 | $26.24 | $26.24 | $26.24 | $24.80 | 195 |
| 2019-11-08 | $26.44 | $26.47 | $26.30 | $26.40 | $24.95 | 2,100 |
| 2019-11-07 | $26.69 | $26.87 | $26.66 | $26.72 | $25.25 | 5,800 |
| 2019-11-06 | $26.52 | $26.66 | $26.38 | $26.48 | $25.02 | 3,903 |
| 2019-11-05 | $26.45 | $26.57 | $26.42 | $26.49 | $25.03 | 3,900 |
| 2019-11-04 | $26.22 | $26.35 | $26.22 | $26.26 | $24.82 | 800 |
| 2019-11-01 | $26.03 | $26.12 | $26.02 | $26.05 | $24.62 | 7,100 |
| 2019-10-31 | $25.74 | $25.76 | $25.72 | $25.72 | $24.30 | 600 |
| 2019-10-30 | $25.83 | $25.84 | $25.74 | $25.84 | $24.42 | 3,177 |
| 2019-10-29 | $25.88 | $25.88 | $25.76 | $25.77 | $24.35 | 900 |
| 2019-10-28 | $25.94 | $26.00 | $25.89 | $25.97 | $24.54 | 15,586 |
| 2019-10-25 | $25.72 | $25.77 | $25.66 | $25.73 | $24.32 | 2,354 |
| 2019-10-24 | $25.77 | $25.78 | $25.67 | $25.69 | $24.27 | 2,200 |
| 2019-10-23 | $25.50 | $25.64 | $25.50 | $25.64 | $24.22 | 200 |
| 2019-10-22 | $25.70 | $25.79 | $25.58 | $25.76 | $24.34 | 14,769 |
| 2019-10-21 | $25.59 | $25.65 | $25.59 | $25.64 | $24.22 | 3,200 |
| 2019-10-18 | $25.45 | $25.45 | $25.44 | $25.45 | $24.05 | 1,100 |
| 2019-10-17 | $25.56 | $25.65 | $25.56 | $25.57 | $24.16 | 1,100 |
| 2019-10-16 | $25.41 | $25.48 | $25.37 | $25.48 | $24.07 | 2,072 |
| 2019-10-15 | $25.50 | $25.55 | $25.35 | $25.36 | $23.96 | 15,411 |
| 2019-10-14 | $25.36 | $25.40 | $25.36 | $25.38 | $23.98 | 1,400 |
| 2019-10-11 | $25.42 | $25.42 | $25.42 | $25.42 | $24.02 | 196 |
| 2019-10-10 | $24.99 | $25.03 | $24.99 | $25.03 | $23.65 | 600 |
| 2019-10-09 | $24.79 | $24.88 | $24.79 | $24.79 | $23.42 | 2,500 |
| 2019-10-08 | $24.81 | $24.84 | $24.62 | $24.62 | $23.27 | 2,394 |
| 2019-10-07 | $24.91 | $24.96 | $24.82 | $24.91 | $23.54 | 2,232 |
| 2019-10-04 | $24.86 | $24.99 | $24.86 | $24.99 | $23.61 | 2,178 |
| 2019-10-03 | $24.72 | $24.87 | $24.72 | $24.87 | $23.50 | 1,451 |
| 2019-10-02 | $24.52 | $24.57 | $24.44 | $24.57 | $23.21 | 3,400 |
| 2019-10-01 | $24.93 | $24.93 | $24.59 | $24.60 | $23.24 | 6,618 |
| 2019-09-30 | $25.06 | $25.06 | $24.90 | $24.91 | $23.53 | 1,585 |
| 2019-09-27 | $25.14 | $25.14 | $24.64 | $24.80 | $23.43 | 3,208 |
| 2019-09-26 | $25.12 | $25.13 | $25.10 | $25.13 | $23.75 | 629 |
| 2019-09-25 | $25.05 | $25.12 | $24.96 | $25.12 | $23.74 | 932 |
| 2019-09-24 | $25.13 | $25.17 | $25.12 | $25.12 | $23.73 | 1,500 |
| 2019-09-23 | $25.15 | $25.33 | $25.15 | $25.32 | $23.92 | 1,100 |
| 2019-09-20 | $25.39 | $25.39 | $25.34 | $25.38 | $23.98 | 300 |
| 2019-09-19 | $25.43 | $25.43 | $25.32 | $25.32 | $23.92 | 373 |
| 2019-09-18 | $25.39 | $25.52 | $25.31 | $25.52 | $24.11 | 400 |
| 2019-09-17 | $25.37 | $25.70 | $25.37 | $25.63 | $24.22 | 1,843 |
| 2019-09-16 | $25.45 | $25.58 | $25.45 | $25.58 | $24.17 | 1,100 |
| 2019-09-13 | $25.72 | $25.74 | $25.72 | $25.74 | $24.32 | 500 |
| 2019-09-12 | $25.65 | $25.81 | $25.59 | $25.59 | $24.18 | 4,500 |
| 2019-09-11 | $25.40 | $25.52 | $25.40 | $25.44 | $24.04 | 3,900 |
| 2019-09-10 | $25.03 | $25.21 | $25.02 | $25.19 | $23.80 | 1,200 |
| 2019-09-09 | $25.30 | $25.34 | $25.14 | $25.26 | $23.87 | 1,600 |
| 2019-09-06 | $25.20 | $25.24 | $25.20 | $25.21 | $23.82 | 700 |
| 2019-09-05 | $25.04 | $25.25 | $25.02 | $25.12 | $23.74 | 6,800 |
| 2019-09-04 | $24.72 | $24.77 | $24.72 | $24.77 | $23.41 | 1,100 |
| 2019-09-03 | $24.51 | $24.53 | $24.30 | $24.31 | $22.97 | 19,811 |
| 2019-08-30 | $24.74 | $24.74 | $24.66 | $24.66 | $23.30 | 218 |
| 2019-08-29 | $24.46 | $24.46 | $24.35 | $24.42 | $23.08 | 1,895 |
| 2019-08-28 | $24.03 | $24.27 | $24.03 | $24.19 | $22.86 | 688 |
| 2019-08-27 | $24.16 | $24.16 | $24.16 | $24.16 | $22.83 | 27 |
| 2019-08-26 | $24.10 | $24.12 | $23.99 | $24.09 | $22.77 | 3,874 |
| 2019-08-23 | $24.39 | $24.41 | $24.02 | $24.05 | $22.73 | 5,957 |
| 2019-08-22 | $24.28 | $24.34 | $24.28 | $24.31 | $22.97 | 2,370 |
| 2019-08-21 | $24.53 | $24.58 | $24.53 | $24.57 | $23.22 | 51,641 |
| 2019-08-20 | $24.43 | $24.60 | $24.43 | $24.52 | $23.17 | 5,589 |
| 2019-08-19 | $24.43 | $24.43 | $24.31 | $24.34 | $23.00 | 1,835 |
| 2019-08-16 | $24.25 | $24.38 | $24.25 | $24.37 | $23.03 | 12,973 |
| 2019-08-15 | $23.95 | $24.03 | $23.95 | $24.03 | $22.71 | 2,993 |
| 2019-08-14 | $24.05 | $24.05 | $23.90 | $23.96 | $22.64 | 4,846 |
| 2019-08-13 | $24.56 | $24.70 | $24.47 | $24.51 | $23.16 | 5,645 |
| 2019-08-12 | $24.24 | $24.24 | $24.19 | $24.19 | $22.85 | 1,200 |
| 2019-08-09 | $24.46 | $24.53 | $24.46 | $24.53 | $23.17 | 573 |
| 2019-08-08 | $24.64 | $24.81 | $24.64 | $24.76 | $23.39 | 7,320 |
| 2019-08-07 | $24.15 | $24.38 | $24.15 | $24.38 | $23.04 | 2,957 |
| 2019-08-06 | $24.29 | $24.35 | $24.20 | $24.30 | $22.96 | 1,728 |
| 2019-08-05 | $24.38 | $24.38 | $24.02 | $24.02 | $22.70 | 2,931 |
| 2019-08-02 | $25.15 | $25.16 | $24.92 | $24.98 | $23.61 | 3,506 |
| 2019-08-01 | $25.92 | $25.92 | $25.22 | $25.22 | $23.83 | 596 |
| 2019-07-31 | $25.97 | $25.97 | $25.78 | $25.78 | $24.36 | 645 |
| 2019-07-30 | $25.98 | $26.13 | $25.98 | $26.01 | $24.57 | 1,112 |
| 2019-07-29 | $26.14 | $26.22 | $26.14 | $26.22 | $24.78 | 1,136 |
| 2019-07-26 | $26.37 | $26.37 | $26.27 | $26.27 | $24.82 | 1,707 |
| 2019-07-25 | $26.28 | $26.28 | $26.28 | $26.28 | $24.83 | 276 |
| 2019-07-24 | $26.48 | $26.49 | $26.36 | $26.45 | $24.99 | 3,149 |
| 2019-07-23 | $26.41 | $26.45 | $26.33 | $26.40 | $24.94 | 6,561 |
| 2019-07-22 | $26.31 | $26.31 | $26.31 | $26.31 | $24.86 | 38 |
| 2019-07-19 | $26.52 | $26.52 | $26.32 | $26.36 | $24.91 | 3,057 |
| 2019-07-18 | $26.42 | $26.47 | $26.27 | $26.47 | $25.01 | 1,467 |
| 2019-07-17 | $26.27 | $26.40 | $26.27 | $26.34 | $24.89 | 976 |
| 2019-07-16 | $26.53 | $26.53 | $26.34 | $26.38 | $24.93 | 3,496 |
| 2019-07-15 | $26.48 | $26.48 | $26.25 | $26.31 | $24.86 | 4,057 |
| 2019-07-12 | $26.17 | $26.25 | $26.17 | $26.23 | $24.79 | 4,063 |
| 2019-07-11 | $26.33 | $26.33 | $26.08 | $26.18 | $24.74 | 2,922 |
| 2019-07-10 | $26.34 | $26.34 | $26.17 | $26.21 | $24.76 | 954 |
| 2019-07-09 | $25.98 | $26.01 | $25.98 | $25.99 | $24.55 | 1,658 |
| 2019-07-08 | $26.20 | $26.20 | $26.03 | $26.11 | $24.67 | 3,888 |
| 2019-07-05 | $26.44 | $26.44 | $26.32 | $26.32 | $24.87 | 813 |
| 2019-07-03 | $26.50 | $26.50 | $26.42 | $26.47 | $25.01 | 504 |
| 2019-07-02 | $26.57 | $26.58 | $26.49 | $26.49 | $25.03 | 3,872 |
| 2019-07-01 | $26.77 | $26.77 | $26.41 | $26.52 | $25.06 | 12,179 |
| 2019-06-28 | $26.21 | $26.28 | $26.21 | $26.25 | $24.80 | 990 |
| 2019-06-27 | $26.28 | $26.31 | $26.27 | $26.30 | $24.85 | 2,052 |
| 2019-06-26 | $26.22 | $26.26 | $26.19 | $26.19 | $24.75 | 12,053 |
| 2019-06-25 | $25.82 | $26.00 | $25.82 | $25.92 | $24.49 | 5,980 |
| 2019-06-24 | $26.28 | $26.28 | $26.03 | $26.11 | $24.67 | 4,622 |
| 2019-06-21 | $26.23 | $26.23 | $26.10 | $26.17 | $24.73 | 2,098 |
| 2019-06-20 | $26.46 | $26.46 | $26.22 | $26.29 | $24.84 | 8,364 |
| 2019-06-19 | $25.82 | $26.01 | $25.81 | $25.92 | $24.49 | 7,880 |
| 2019-06-18 | $25.56 | $25.84 | $25.56 | $25.72 | $24.30 | 4,140 |
| 2019-06-17 | $25.07 | $25.26 | $25.07 | $25.11 | $23.73 | 1,377 |
| 2019-06-14 | $25.21 | $25.23 | $25.12 | $25.12 | $23.74 | 2,795 |
| 2019-06-13 | $25.48 | $25.48 | $25.39 | $25.39 | $23.99 | 1,778 |
| 2019-06-12 | $25.51 | $25.53 | $25.32 | $25.41 | $24.01 | 2,219 |
| 2019-06-11 | $25.77 | $25.80 | $25.65 | $25.65 | $24.24 | 3,683 |
| 2019-06-10 | $25.52 | $25.52 | $25.43 | $25.43 | $24.03 | 3,088 |
| 2019-06-07 | $25.22 | $25.22 | $25.13 | $25.15 | $23.77 | 539 |
| 2019-06-06 | $24.95 | $24.96 | $24.95 | $24.96 | $23.58 | 538 |
| 2019-06-05 | $24.88 | $24.95 | $24.84 | $24.90 | $23.53 | 1,096 |
| 2019-06-04 | $25.02 | $25.10 | $24.99 | $25.10 | $23.72 | 404 |
| 2019-06-03 | $25.05 | $25.06 | $25.01 | $25.04 | $23.67 | 2,265 |
| 2019-05-31 | $24.82 | $24.87 | $24.78 | $24.79 | $23.42 | 2,870 |
| 2019-05-30 | $24.75 | $24.81 | $24.64 | $24.64 | $23.28 | 2,304 |
| 2019-05-29 | $24.45 | $24.50 | $24.45 | $24.50 | $23.15 | 370 |
| 2019-05-28 | $24.53 | $24.53 | $24.40 | $24.40 | $23.06 | 1,322 |
| 2019-05-24 | $24.61 | $24.62 | $24.35 | $24.39 | $23.04 | 4,085 |
| 2019-05-23 | $24.28 | $24.35 | $24.21 | $24.27 | $22.94 | 4,320 |
| 2019-05-22 | $24.64 | $24.64 | $24.49 | $24.59 | $23.24 | 5,754 |
| 2019-05-21 | $24.75 | $24.76 | $24.74 | $24.76 | $23.39 | 2,340 |
| 2019-05-20 | $24.62 | $24.62 | $24.48 | $24.48 | $23.13 | 2,684 |
| 2019-05-17 | $24.87 | $24.87 | $24.71 | $24.82 | $23.45 | 3,726 |
| 2019-05-16 | $25.32 | $25.32 | $25.10 | $25.10 | $23.72 | 4,390 |
| 2019-05-15 | $25.16 | $25.37 | $25.16 | $25.22 | $23.83 | 2,123 |
| 2019-05-14 | $25.22 | $25.35 | $25.06 | $25.25 | $23.86 | 3,756 |
| 2019-05-13 | $25.09 | $25.10 | $24.85 | $24.85 | $23.48 | 4,115 |
| 2019-05-10 | $25.48 | $25.87 | $25.43 | $25.74 | $24.33 | 3,753 |
| 2019-05-09 | $25.58 | $25.76 | $25.36 | $25.64 | $24.23 | 2,872 |
| 2019-05-08 | $26.14 | $26.14 | $26.08 | $26.08 | $24.64 | 707 |
| 2019-05-07 | $26.05 | $26.09 | $26.00 | $26.05 | $24.62 | 7,923 |
| 2019-05-06 | $26.31 | $26.43 | $26.31 | $26.43 | $24.97 | 4,035 |
| 2019-05-03 | $26.94 | $26.99 | $26.94 | $26.99 | $25.50 | 265 |
| 2019-05-02 | $26.77 | $26.78 | $26.72 | $26.78 | $25.31 | 1,854 |
| 2019-05-01 | $26.77 | $26.89 | $26.77 | $26.89 | $25.41 | 9,425 |
| 2019-04-30 | $26.65 | $26.79 | $26.65 | $26.71 | $25.24 | 2,836 |
| 2019-04-29 | $26.73 | $26.84 | $26.73 | $26.76 | $25.28 | 2,336 |
| 2019-04-26 | $26.78 | $26.79 | $26.63 | $26.67 | $25.20 | 1,930 |
| 2019-04-25 | $26.55 | $26.72 | $26.55 | $26.65 | $25.18 | 759 |
| 2019-04-24 | $26.98 | $26.98 | $26.66 | $26.66 | $25.19 | 2,346 |
| 2019-04-23 | $26.89 | $27.08 | $26.89 | $27.06 | $25.57 | 1,148 |
| 2019-04-22 | $26.99 | $26.99 | $26.95 | $26.95 | $25.47 | 1,035 |
| 2019-04-18 | $27.19 | $27.19 | $27.03 | $27.10 | $25.61 | 14,254 |
| 2019-04-17 | $27.14 | $27.14 | $27.08 | $27.08 | $25.59 | 463 |
| 2019-04-16 | $26.88 | $27.03 | $26.88 | $27.03 | $25.54 | 731 |
| 2019-04-15 | $26.88 | $26.89 | $26.87 | $26.89 | $25.41 | 406 |
| 2019-04-12 | $27.03 | $27.14 | $26.91 | $26.94 | $25.46 | 29,028 |
| 2019-04-11 | $26.85 | $26.85 | $26.67 | $26.72 | $25.25 | 4,429 |
| 2019-04-10 | $27.19 | $27.19 | $27.00 | $27.01 | $25.52 | 12,013 |
| 2019-04-09 | $26.96 | $26.97 | $26.92 | $26.93 | $25.45 | 1,352 |
| 2019-04-08 | $26.95 | $26.95 | $26.81 | $26.94 | $25.46 | 2,405 |
| 2019-04-05 | $26.89 | $27.00 | $26.89 | $26.95 | $25.47 | 5,221 |
| 2019-04-04 | $26.55 | $26.78 | $26.55 | $26.78 | $25.31 | 1,769 |
| 2019-04-03 | $26.81 | $26.81 | $26.65 | $26.67 | $25.20 | 6,000 |
| 2019-04-02 | $26.65 | $26.65 | $26.48 | $26.48 | $25.02 | 3,954 |
| 2019-04-01 | $26.55 | $26.74 | $26.55 | $26.65 | $25.18 | 8,931 |
| 2019-03-29 | $26.15 | $26.21 | $26.10 | $26.17 | $24.72 | 5,735 |
| 2019-03-28 | $25.99 | $26.03 | $25.80 | $25.95 | $24.53 | 259,785 |
| 2019-03-27 | $25.80 | $25.98 | $25.80 | $25.84 | $24.42 | 3,598 |
| 2019-03-26 | $25.84 | $26.05 | $25.84 | $25.95 | $24.52 | 1,361 |
| 2019-03-25 | $25.91 | $26.04 | $25.91 | $25.92 | $24.49 | 4,029 |
| 2019-03-22 | $26.42 | $26.42 | $25.84 | $25.92 | $24.49 | 5,762 |
| 2019-03-21 | $26.49 | $26.60 | $26.49 | $26.54 | $25.07 | 1,304 |
| 2019-03-20 | $26.55 | $26.69 | $26.15 | $26.69 | $25.22 | 9,257 |
| 2019-03-19 | $26.51 | $26.59 | $26.51 | $26.59 | $25.12 | 607 |
| 2019-03-18 | $26.62 | $26.62 | $26.54 | $26.56 | $25.10 | 1,073 |
| 2019-03-15 | $26.24 | $26.30 | $26.22 | $26.30 | $24.85 | 815 |
| 2019-03-14 | $26.10 | $26.10 | $25.81 | $25.93 | $24.50 | 2,356 |
| 2019-03-13 | $26.12 | $26.19 | $26.12 | $26.19 | $24.75 | 3,561 |
| 2019-03-12 | $26.10 | $26.10 | $26.07 | $26.07 | $24.64 | 792 |
| 2019-03-11 | $25.90 | $25.90 | $25.90 | $25.90 | $24.47 | 286 |
| 2019-03-08 | $25.56 | $25.59 | $25.31 | $25.50 | $24.10 | 5,644 |
| 2019-03-07 | $25.96 | $25.96 | $25.80 | $25.80 | $24.38 | 2,763 |
| 2019-03-06 | $26.35 | $26.39 | $26.23 | $26.25 | $24.80 | 4,959 |
| 2019-03-05 | $26.40 | $26.40 | $26.40 | $26.40 | $24.95 | 15 |
| 2019-03-04 | $26.32 | $26.32 | $26.03 | $26.11 | $24.67 | 2,391 |
| 2019-03-01 | $26.11 | $26.11 | $26.09 | $26.09 | $24.65 | 221 |
| 2019-02-28 | $26.15 | $26.15 | $26.11 | $26.11 | $24.67 | 19,290 |
| 2019-02-27 | $26.40 | $26.52 | $26.36 | $26.46 | $25.00 | 13,463 |
| 2019-02-26 | $26.42 | $26.57 | $26.42 | $26.57 | $25.11 | 2,116 |
| 2019-02-25 | $26.69 | $26.69 | $26.48 | $26.62 | $25.16 | 2,334 |
| 2019-02-22 | $26.43 | $26.43 | $26.18 | $26.23 | $24.79 | 5,132 |
| 2019-02-21 | $25.90 | $26.02 | $25.88 | $26.02 | $24.59 | 2,149 |
| 2019-02-20 | $26.04 | $26.51 | $26.04 | $26.11 | $24.67 | 2,740 |
| 2019-02-19 | $26.01 | $26.16 | $25.98 | $25.98 | $24.55 | 4,799 |
| 2019-02-15 | $25.83 | $25.91 | $25.74 | $25.86 | $24.43 | 6,385 |
| 2019-02-14 | $25.82 | $25.86 | $25.82 | $25.86 | $24.43 | 220 |
| 2019-02-13 | $26.00 | $26.00 | $25.77 | $25.77 | $24.35 | 1,063 |
| 2019-02-12 | $25.88 | $25.98 | $25.88 | $25.98 | $24.54 | 2,949 |
| 2019-02-11 | $25.90 | $25.91 | $25.86 | $25.86 | $24.43 | 5,980 |
| 2019-02-08 | $25.80 | $25.85 | $25.78 | $25.85 | $24.43 | 1,684 |
| 2019-02-07 | $25.98 | $26.02 | $25.95 | $26.00 | $24.57 | 3,489 |
| 2019-02-06 | $26.39 | $26.39 | $26.16 | $26.22 | $24.77 | 7,175 |
| 2019-02-05 | $26.43 | $26.59 | $26.40 | $26.55 | $25.09 | 1,574 |
| 2019-02-04 | $26.22 | $26.33 | $26.15 | $26.26 | $24.81 | 3,947 |
| 2019-02-01 | $26.09 | $26.22 | $26.09 | $26.14 | $24.70 | 22,123 |
| 2019-01-31 | $26.21 | $26.22 | $26.18 | $26.22 | $24.78 | 437 |
| 2019-01-30 | $25.64 | $26.12 | $25.64 | $25.96 | $24.53 | 1,836 |
| 2019-01-29 | $25.72 | $25.72 | $25.49 | $25.53 | $24.13 | 9,246 |
| 2019-01-28 | $25.23 | $25.52 | $25.23 | $25.52 | $24.11 | 3,740 |
| 2019-01-25 | $25.65 | $25.68 | $25.65 | $25.65 | $24.23 | 1,744 |
| 2019-01-24 | $25.32 | $25.33 | $25.32 | $25.33 | $23.94 | 533 |
| 2019-01-23 | $24.99 | $25.11 | $24.96 | $25.11 | $23.72 | 4,815 |
| 2019-01-22 | $24.90 | $24.99 | $24.83 | $24.88 | $23.51 | 1,763 |
| 2019-01-18 | $25.34 | $25.53 | $25.34 | $25.47 | $24.07 | 7,195 |
| 2019-01-17 | $25.25 | $25.32 | $25.25 | $25.27 | $23.88 | 5,123 |
| 2019-01-16 | $25.10 | $25.24 | $25.10 | $25.24 | $23.85 | 649 |
| 2019-01-15 | $25.00 | $25.00 | $24.78 | $24.87 | $23.50 | 4,319 |
| 2019-01-14 | $24.79 | $24.79 | $24.79 | $24.79 | $23.42 | 619 |
| 2019-01-11 | $24.96 | $24.96 | $24.89 | $24.89 | $23.52 | 1,593 |
| 2019-01-10 | $25.06 | $25.06 | $24.99 | $24.99 | $23.61 | 472 |
| 2019-01-09 | $24.69 | $24.90 | $24.69 | $24.81 | $23.44 | 270 |
| 2019-01-08 | $24.36 | $24.46 | $24.34 | $24.46 | $23.11 | 2,586 |
| 2019-01-07 | $24.40 | $24.43 | $24.40 | $24.42 | $23.08 | 11,410 |
| 2019-01-04 | $24.09 | $24.33 | $24.09 | $24.20 | $22.87 | 3,516 |
| 2019-01-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.21 | 343 |
| 2019-01-02 | $23.70 | $23.97 | $23.70 | $23.97 | $22.65 | 7,747 |
| 2018-12-31 | $23.97 | $24.03 | $23.78 | $23.87 | $22.56 | 3,620 |
| 2018-12-28 | $24.18 | $24.24 | $23.89 | $24.00 | $22.68 | 10,603 |
| 2018-12-27 | $23.67 | $23.89 | $23.61 | $23.80 | $22.49 | 19,253 |
| 2018-12-26 | $23.42 | $23.88 | $23.42 | $23.88 | $22.56 | 6,662 |
| 2018-12-24 | $24.26 | $24.28 | $24.04 | $24.04 | $22.26 | 3,315 |
| 2018-12-21 | $24.28 | $24.32 | $24.04 | $24.08 | $22.30 | 7,051 |
| 2018-12-20 | $24.30 | $24.42 | $24.28 | $24.31 | $22.51 | 4,450 |
| 2018-12-19 | $24.55 | $24.59 | $23.92 | $23.99 | $22.21 | 3,985 |
| 2018-12-18 | $24.47 | $24.50 | $24.40 | $24.40 | $22.59 | 3,104 |
| 2018-12-17 | $24.43 | $24.43 | $24.34 | $24.34 | $22.54 | 2,698 |
| 2018-12-14 | $24.70 | $24.83 | $24.63 | $24.70 | $22.87 | 4,788 |
| 2018-12-13 | $24.83 | $24.86 | $24.83 | $24.86 | $23.02 | 436 |
| 2018-12-12 | $24.92 | $24.96 | $24.77 | $24.77 | $22.94 | 834 |
| 2018-12-11 | $24.29 | $24.38 | $24.27 | $24.38 | $22.58 | 1,121 |
| 2018-12-10 | $24.34 | $24.34 | $24.17 | $24.20 | $22.40 | 863 |
| 2018-12-07 | $24.67 | $24.67 | $24.45 | $24.48 | $22.67 | 785 |
| 2018-12-06 | $24.74 | $24.94 | $24.65 | $24.86 | $23.02 | 3,188 |
| 2018-12-04 | $25.72 | $25.72 | $25.72 | $25.72 | $23.81 | 157 |
| 2018-12-03 | $25.68 | $25.85 | $25.68 | $25.72 | $23.81 | 3,513 |
| 2018-11-30 | $25.22 | $25.30 | $25.17 | $25.30 | $23.43 | 1,567 |
| 2018-11-29 | $25.18 | $25.18 | $25.16 | $25.16 | $23.30 | 583 |
| 2018-11-28 | $25.30 | $25.30 | $25.30 | $25.30 | $23.42 | 1,314 |
| 2018-11-27 | $24.94 | $25.01 | $24.77 | $24.96 | $23.11 | 8,447 |
| 2018-11-26 | $24.86 | $24.86 | $24.86 | $24.86 | $23.02 | 339 |
| 2018-11-23 | $24.52 | $24.52 | $24.52 | $24.52 | $22.70 | 171 |
| 2018-11-21 | $24.80 | $24.80 | $24.71 | $24.71 | $22.88 | 761 |
| 2018-11-20 | $24.29 | $24.47 | $24.29 | $24.41 | $22.60 | 1,924 |
| 2018-11-19 | $24.80 | $24.87 | $24.80 | $24.87 | $23.03 | 660 |
| 2018-11-16 | $25.11 | $25.33 | $25.07 | $25.30 | $23.43 | 5,307 |
| 2018-11-15 | $24.73 | $26.69 | $24.73 | $25.06 | $23.20 | 7,783 |
| 2018-11-14 | $24.75 | $24.75 | $24.59 | $24.59 | $22.77 | 1,675 |
| 2018-11-13 | $24.39 | $24.66 | $24.30 | $24.61 | $22.78 | 1,482 |
| 2018-11-12 | $24.51 | $24.51 | $24.15 | $24.20 | $22.41 | 4,405 |
| 2018-11-09 | $24.67 | $25.05 | $24.50 | $24.50 | $22.69 | 13,619 |
| 2018-11-08 | $25.12 | $25.12 | $25.10 | $25.10 | $23.24 | 1,515 |
| 2018-11-07 | $25.25 | $25.64 | $25.25 | $25.64 | $23.74 | 1,135 |
| 2018-11-06 | $25.12 | $25.12 | $25.05 | $25.11 | $23.25 | 4,134 |
| 2018-11-05 | $25.10 | $25.10 | $25.10 | $25.10 | $23.24 | 417 |
| 2018-11-02 | $24.95 | $25.19 | $24.95 | $25.15 | $23.29 | 4,078 |
| 2018-11-01 | $24.74 | $24.77 | $24.74 | $24.77 | $22.93 | 1,915 |
| 2018-10-31 | $24.00 | $24.08 | $23.89 | $23.92 | $22.15 | 3,450 |
| 2018-10-30 | $23.48 | $23.50 | $23.48 | $23.49 | $21.75 | 2,698 |
| 2018-10-29 | $23.55 | $23.55 | $23.16 | $23.23 | $21.51 | 1,686 |
| 2018-10-26 | $23.58 | $23.85 | $23.45 | $23.74 | $21.98 | 5,478 |
| 2018-10-25 | $24.13 | $24.17 | $23.94 | $23.98 | $22.21 | 1,211 |
| 2018-10-24 | $24.46 | $24.46 | $23.61 | $23.61 | $21.86 | 4,847 |
| 2018-10-23 | $24.05 | $24.34 | $24.05 | $24.07 | $22.29 | 7,057 |
| 2018-10-22 | $24.65 | $24.73 | $24.65 | $24.65 | $22.83 | 14,574 |
| 2018-10-19 | $24.15 | $24.35 | $24.15 | $24.33 | $22.53 | 1,903 |
| 2018-10-18 | $24.37 | $24.37 | $24.08 | $24.13 | $22.34 | 36,139 |
| 2018-10-17 | $24.71 | $24.82 | $24.70 | $24.73 | $22.90 | 4,133 |
| 2018-10-16 | $24.87 | $24.90 | $24.87 | $24.90 | $23.06 | 8,727 |
| 2018-10-15 | $24.17 | $24.30 | $24.17 | $24.30 | $22.50 | 12,164 |
| 2018-10-12 | $24.54 | $24.57 | $24.33 | $24.33 | $22.53 | 969 |
| 2018-10-11 | $24.02 | $24.02 | $23.70 | $23.70 | $21.95 | 4,537 |
| 2018-10-10 | $24.20 | $24.20 | $24.01 | $24.20 | $22.41 | 600 |
| 2018-10-09 | $25.03 | $25.03 | $24.79 | $25.03 | $23.18 | 1,110 |
| 2018-10-08 | $24.66 | $24.99 | $24.66 | $24.91 | $23.07 | 2,663 |
| 2018-10-05 | $25.11 | $25.14 | $24.80 | $24.81 | $22.98 | 4,391 |
| 2018-10-04 | $25.86 | $25.86 | $25.86 | $25.86 | $23.95 | 52 |
| 2018-10-03 | $25.86 | $25.86 | $25.86 | $25.86 | $23.95 | 1,300 |
| 2018-10-02 | $25.75 | $25.77 | $25.75 | $25.77 | $23.86 | 243 |
| 2018-10-01 | $26.22 | $26.26 | $25.97 | $25.97 | $24.05 | 5,839 |
| 2018-09-28 | $26.23 | $26.23 | $26.12 | $26.23 | $24.29 | 342 |
| 2018-09-27 | $26.41 | $26.41 | $26.38 | $26.38 | $24.43 | 327 |
| 2018-09-26 | $26.22 | $26.36 | $26.18 | $26.36 | $24.41 | 1,224 |
| 2018-09-25 | $26.05 | $26.08 | $26.05 | $26.08 | $24.15 | 284 |
| 2018-09-24 | $26.19 | $26.19 | $25.89 | $25.90 | $23.98 | 3,400 |
| 2018-09-21 | $26.29 | $26.29 | $26.26 | $26.26 | $24.32 | 968 |
| 2018-09-20 | $26.24 | $26.24 | $26.11 | $26.11 | $24.18 | 2,468 |
| 2018-09-19 | $25.71 | $26.03 | $25.71 | $26.03 | $24.10 | 6,410 |
| 2018-09-18 | $25.54 | $25.70 | $25.54 | $25.70 | $23.80 | 1,375 |
| 2018-09-17 | $25.61 | $25.61 | $25.61 | $25.61 | $23.71 | 100 |
| 2018-09-14 | $25.66 | $25.81 | $25.61 | $25.61 | $23.71 | 6,389 |
| 2018-09-13 | $25.32 | $25.77 | $25.32 | $25.60 | $23.71 | 6,263 |
| 2018-09-12 | $25.02 | $25.02 | $25.02 | $25.02 | $23.16 | 1,204 |
| 2018-09-11 | $25.01 | $25.01 | $24.95 | $24.95 | $23.10 | 614 |
| 2018-09-10 | $25.40 | $25.40 | $25.03 | $25.03 | $23.18 | 2,649 |
| 2018-09-07 | $25.53 | $25.53 | $25.40 | $25.47 | $23.59 | 5,233 |
| 2018-09-06 | $25.56 | $25.56 | $25.40 | $25.40 | $23.52 | 2,883 |
| 2018-09-05 | $25.50 | $25.55 | $25.50 | $25.55 | $23.66 | 443 |
| 2018-09-04 | $25.97 | $25.97 | $25.84 | $25.84 | $23.92 | 586 |
| 2018-08-31 | $26.26 | $26.26 | $26.26 | $26.26 | $24.32 | 188 |
| 2018-08-30 | $26.19 | $26.19 | $26.06 | $26.06 | $24.13 | 490 |
| 2018-08-29 | $26.70 | $26.70 | $26.70 | $26.70 | $24.72 | 460 |
| 2018-08-28 | $26.54 | $26.54 | $26.50 | $26.50 | $24.53 | 312 |
| 2018-08-27 | $26.68 | $26.68 | $26.68 | $26.68 | $24.71 | 57 |
| 2018-08-24 | $25.99 | $25.99 | $25.99 | $25.99 | $24.07 | 352 |
| 2018-08-23 | $26.25 | $26.25 | $25.99 | $25.99 | $24.07 | 1,213 |
| 2018-08-22 | $26.03 | $26.32 | $26.03 | $26.25 | $24.30 | 1,754 |
| 2018-08-21 | $26.13 | $26.14 | $26.13 | $26.14 | $24.21 | 1,514 |
| 2018-08-20 | $25.78 | $25.78 | $25.78 | $25.78 | $23.87 | 749 |
| 2018-08-17 | $25.66 | $25.66 | $25.64 | $25.64 | $23.74 | 1,082 |
| 2018-08-16 | $25.67 | $25.78 | $25.61 | $25.63 | $23.73 | 7,699 |
| 2018-08-15 | $25.40 | $25.62 | $25.22 | $25.36 | $23.49 | 7,371 |
| 2018-08-14 | $26.11 | $26.14 | $26.11 | $26.14 | $24.21 | 1,132 |
| 2018-08-13 | $26.25 | $26.25 | $26.25 | $26.25 | $24.31 | 538 |
| 2018-08-10 | $26.49 | $26.62 | $26.49 | $26.62 | $24.65 | 356 |
| 2018-08-09 | $27.02 | $27.04 | $27.02 | $27.04 | $25.03 | 649 |
| 2018-08-08 | $26.92 | $26.95 | $26.92 | $26.95 | $24.96 | 856 |
| 2018-08-07 | $26.62 | $26.62 | $26.62 | $26.62 | $24.65 | 21 |
| 2018-08-06 | $26.62 | $26.62 | $26.62 | $26.62 | $24.65 | 200 |
| 2018-08-03 | $26.91 | $26.91 | $26.89 | $26.90 | $24.91 | 5,991 |
| 2018-08-02 | $26.65 | $26.65 | $26.65 | $26.65 | $24.68 | 116 |
| 2018-08-01 | $27.00 | $27.00 | $27.00 | $27.00 | $25.00 | 205 |
| 2018-07-31 | $27.06 | $27.06 | $27.00 | $27.00 | $25.00 | 877 |
| 2018-07-30 | $27.22 | $27.22 | $27.00 | $27.00 | $25.01 | 2,818 |
| 2018-07-27 | $27.33 | $27.33 | $26.85 | $27.02 | $25.02 | 61,269 |
| 2018-07-26 | $27.36 | $27.36 | $27.30 | $27.30 | $25.28 | 1,819 |
| 2018-07-25 | $27.43 | $27.58 | $27.35 | $27.58 | $25.54 | 1,550 |
| 2018-07-24 | $27.26 | $27.27 | $27.07 | $27.18 | $25.17 | 2,418 |
| 2018-07-23 | $26.78 | $26.83 | $26.77 | $26.83 | $24.84 | 1,230 |
| 2018-07-20 | $27.01 | $27.01 | $27.01 | $27.01 | $25.01 | 1,183 |
| 2018-07-19 | $26.60 | $26.66 | $26.59 | $26.59 | $24.63 | 1,879 |
| 2018-07-18 | $26.94 | $26.94 | $26.94 | $26.94 | $24.95 | 68 |
| 2018-07-17 | $26.94 | $26.94 | $26.93 | $26.94 | $24.95 | 889 |
| 2018-07-16 | $26.75 | $26.75 | $26.71 | $26.71 | $24.73 | 484 |
| 2018-07-13 | $26.74 | $26.83 | $26.74 | $26.83 | $24.84 | 3,302 |
| 2018-07-12 | $26.58 | $26.58 | $26.58 | $26.58 | $24.61 | 22 |
| 2018-07-11 | $26.58 | $26.58 | $26.50 | $26.58 | $24.61 | 3,724 |
| 2018-07-10 | $26.72 | $26.72 | $26.72 | $26.72 | $24.74 | 209 |
| 2018-07-09 | $26.94 | $26.95 | $26.93 | $26.95 | $24.96 | 587 |
| 2018-07-06 | $26.31 | $26.31 | $26.26 | $26.26 | $24.32 | 417 |
| 2018-07-05 | $26.12 | $26.12 | $26.12 | $26.12 | $24.19 | 292 |
| 2018-07-03 | $26.39 | $26.39 | $26.23 | $26.23 | $24.29 | 479 |
| 2018-07-02 | $25.96 | $26.11 | $25.94 | $26.11 | $24.18 | 3,991 |
| 2018-06-29 | $26.09 | $26.09 | $26.09 | $26.09 | $24.16 | 16 |
| 2018-06-28 | $25.66 | $26.09 | $25.64 | $26.09 | $24.16 | 6,566 |
| 2018-06-27 | $26.27 | $26.27 | $25.78 | $25.89 | $23.97 | 1,775 |
| 2018-06-26 | $26.38 | $26.38 | $26.38 | $26.38 | $24.43 | 1,744 |
| 2018-06-25 | $26.48 | $26.52 | $26.32 | $26.39 | $24.44 | 1,151 |
| 2018-06-22 | $26.81 | $26.85 | $26.74 | $26.74 | $24.76 | 3,137 |
| 2018-06-21 | $26.61 | $26.61 | $26.61 | $26.61 | $24.64 | 721 |
| 2018-06-20 | $27.00 | $27.00 | $26.85 | $26.85 | $24.87 | 433 |
| 2018-06-19 | $26.78 | $26.87 | $26.54 | $26.87 | $24.88 | 2,565 |
| 2018-06-18 | $27.22 | $27.22 | $27.22 | $27.22 | $25.21 | 291 |
| 2018-06-15 | $27.27 | $27.38 | $27.27 | $27.38 | $25.35 | 403 |
| 2018-06-14 | $27.89 | $27.89 | $27.57 | $27.65 | $25.60 | 4,465 |
| 2018-06-13 | $28.09 | $28.09 | $27.96 | $27.96 | $25.89 | 810 |
| 2018-06-12 | $28.19 | $28.23 | $28.19 | $28.22 | $26.13 | 1,394 |
| 2018-06-11 | $28.23 | $28.23 | $28.23 | $28.23 | $26.14 | 849 |
| 2018-06-08 | $28.21 | $28.28 | $28.21 | $28.28 | $26.19 | 862 |
| 2018-06-07 | $28.28 | $28.28 | $28.17 | $28.28 | $26.19 | 647 |
| 2018-06-06 | $28.58 | $28.58 | $28.40 | $28.48 | $26.37 | 793 |
| 2018-06-05 | $28.20 | $28.20 | $27.96 | $28.10 | $26.02 | 4,280 |
| 2018-06-04 | $28.27 | $28.27 | $28.19 | $28.19 | $26.11 | 315 |
| 2018-06-01 | $27.92 | $27.99 | $27.92 | $27.99 | $25.92 | 2,921 |
| 2018-05-31 | $27.70 | $27.70 | $27.66 | $27.66 | $25.61 | 447 |
| 2018-05-30 | $27.45 | $27.45 | $27.28 | $27.28 | $25.26 | 1,152 |
| 2018-05-29 | $27.70 | $27.70 | $27.46 | $27.47 | $25.44 | 3,395 |
| 2018-05-25 | $27.93 | $27.94 | $27.93 | $27.94 | $25.87 | 437 |
| 2018-05-24 | $27.99 | $27.99 | $27.99 | $27.99 | $25.92 | 10 |
| 2018-05-23 | $27.85 | $28.07 | $27.83 | $28.07 | $25.99 | 1,286 |
| 2018-05-22 | $27.99 | $27.99 | $27.99 | $27.99 | $25.92 | 285 |
| 2018-05-21 | $27.92 | $27.92 | $27.92 | $27.92 | $25.85 | 267 |
| 2018-05-18 | $27.66 | $27.66 | $27.66 | $27.66 | $25.61 | 111 |
| 2018-05-17 | $27.91 | $27.97 | $27.91 | $27.97 | $25.90 | 324 |
| 2018-05-16 | $28.27 | $28.27 | $28.27 | $28.27 | $26.17 | 393 |
| 2018-05-15 | $27.85 | $27.89 | $27.85 | $27.89 | $25.83 | 1,001 |
| 2018-05-14 | $28.54 | $28.54 | $28.47 | $28.47 | $26.36 | 1,039 |
| 2018-05-11 | $28.37 | $28.44 | $28.37 | $28.44 | $26.34 | 618 |
| 2018-05-10 | $28.36 | $28.46 | $28.29 | $28.46 | $26.36 | 1,089 |
| 2018-05-09 | $27.94 | $28.03 | $27.92 | $27.96 | $25.89 | 2,329 |
| 2018-05-08 | $27.78 | $27.94 | $27.78 | $27.94 | $25.87 | 1,416 |
| 2018-05-07 | $27.77 | $27.77 | $27.77 | $27.77 | $25.71 | 17 |
| 2018-05-04 | $27.84 | $27.84 | $27.84 | $27.84 | $25.78 | 47 |
| 2018-05-03 | $27.96 | $27.96 | $27.54 | $27.84 | $25.78 | 3,411 |
| 2018-05-02 | $27.96 | $28.24 | $27.96 | $28.15 | $26.07 | 1,843 |
| 2018-05-01 | $28.25 | $28.25 | $28.25 | $28.25 | $26.16 | 73 |
| 2018-04-30 | $28.48 | $28.48 | $28.20 | $28.25 | $26.16 | 2,594 |
| 2018-04-27 | $28.57 | $28.57 | $28.50 | $28.50 | $26.39 | 789 |
| 2018-04-26 | $28.31 | $28.31 | $28.31 | $28.31 | $26.21 | 194 |
| 2018-04-25 | $28.03 | $28.03 | $28.03 | $28.03 | $25.96 | 143 |
| 2018-04-24 | $28.56 | $28.56 | $28.44 | $28.44 | $26.34 | 503 |
| 2018-04-23 | $28.38 | $28.44 | $28.35 | $28.44 | $26.34 | 616 |
| 2018-04-20 | $28.86 | $28.86 | $28.85 | $28.85 | $26.71 | 2,585 |
| 2018-04-19 | $29.00 | $29.00 | $28.93 | $28.93 | $26.78 | 2,498 |
| 2018-04-18 | $29.22 | $29.22 | $29.22 | $29.22 | $27.06 | 493 |
| 2018-04-17 | $29.00 | $29.12 | $29.00 | $29.12 | $26.97 | 1,606 |
| 2018-04-16 | $29.22 | $29.22 | $29.09 | $29.17 | $27.01 | 1,455 |
| 2018-04-13 | $29.60 | $29.60 | $29.60 | $29.60 | $27.41 | 4 |
| 2018-04-12 | $29.60 | $29.60 | $29.60 | $29.60 | $27.41 | 100 |
| 2018-04-11 | $29.20 | $29.60 | $29.20 | $29.60 | $27.41 | 1,544 |
| 2018-04-10 | $29.59 | $29.59 | $29.59 | $29.59 | $27.40 | 183 |
| 2018-04-09 | $29.24 | $29.49 | $29.24 | $29.26 | $27.09 | 2,502 |
| 2018-04-06 | $29.35 | $29.35 | $29.13 | $29.13 | $26.97 | 3,759 |
| 2018-04-05 | $29.74 | $29.74 | $29.74 | $29.74 | $27.54 | 283 |
| 2018-04-04 | $28.85 | $29.53 | $28.85 | $29.53 | $27.34 | 2,278 |
| 2018-04-03 | $29.07 | $29.07 | $29.07 | $29.07 | $26.92 | 4 |
| 2018-04-02 | $29.61 | $29.61 | $28.95 | $29.07 | $26.92 | 11,309 |
| 2018-03-29 | $29.66 | $29.66 | $29.66 | $29.66 | $27.46 | 3 |
| 2018-03-28 | $29.55 | $29.55 | $29.55 | $29.55 | $27.36 | 5 |
| 2018-03-27 | $29.84 | $29.84 | $29.55 | $29.55 | $27.36 | 885 |
| 2018-03-26 | $29.77 | $29.85 | $29.59 | $29.77 | $27.57 | 1,800 |
| 2018-03-23 | $29.42 | $29.45 | $29.09 | $29.09 | $26.94 | 4,036 |
| 2018-03-22 | $29.82 | $30.01 | $29.34 | $29.36 | $27.19 | 4,667 |
| 2018-03-21 | $30.19 | $30.59 | $30.19 | $30.48 | $28.22 | 1,401 |
| 2018-03-20 | $30.40 | $30.50 | $30.28 | $30.44 | $28.19 | 5,659 |
| 2018-03-19 | $30.21 | $30.21 | $30.21 | $30.21 | $27.97 | 626 |
| 2018-03-16 | $30.39 | $30.39 | $30.39 | $30.39 | $28.14 | 1,172 |
| 2018-03-15 | $30.45 | $30.45 | $30.45 | $30.45 | $28.20 | 550 |
| 2018-03-14 | $30.68 | $30.68 | $30.44 | $30.45 | $28.20 | 2,188 |
| 2018-03-13 | $30.74 | $30.74 | $30.74 | $30.74 | $28.47 | 494 |
| 2018-03-12 | $30.91 | $30.93 | $30.91 | $30.93 | $28.64 | 2,515 |
| 2018-03-09 | $30.79 | $30.89 | $30.79 | $30.89 | $28.60 | 2,399 |
| 2018-03-08 | $30.18 | $30.18 | $30.18 | $30.18 | $27.95 | 655 |
| 2018-03-07 | $30.02 | $30.09 | $29.89 | $30.09 | $27.86 | 722 |
| 2018-03-06 | $30.39 | $30.39 | $30.20 | $30.20 | $27.97 | 365 |
| 2018-03-05 | $30.10 | $30.15 | $30.07 | $30.15 | $27.92 | 542 |
| 2018-03-02 | $29.74 | $30.01 | $29.58 | $30.01 | $27.79 | 1,894 |
| 2018-03-01 | $30.31 | $30.31 | $29.95 | $29.95 | $27.73 | 674 |
| 2018-02-28 | $30.54 | $30.54 | $30.20 | $30.20 | $27.97 | 25,566 |
| 2018-02-27 | $30.90 | $31.01 | $30.56 | $30.56 | $28.30 | 1,732 |
| 2018-02-26 | $31.18 | $31.18 | $31.18 | $31.18 | $28.87 | 787 |
| 2018-02-23 | $30.93 | $31.02 | $30.85 | $31.02 | $28.72 | 1,349 |
| 2018-02-22 | $30.92 | $30.92 | $30.92 | $30.92 | $28.63 | 121 |
| 2018-02-21 | $30.90 | $30.92 | $30.90 | $30.92 | $28.63 | 743 |
| 2018-02-20 | $30.92 | $30.92 | $30.92 | $30.92 | $28.63 | 34 |
| 2018-02-16 | $30.92 | $30.92 | $30.92 | $30.92 | $28.63 | 200 |
| 2018-02-15 | $30.45 | $30.45 | $30.45 | $30.45 | $28.20 | 4 |
| 2018-02-14 | $30.45 | $30.45 | $30.45 | $30.45 | $28.20 | 500 |
| 2018-02-13 | $29.70 | $29.70 | $29.70 | $29.70 | $27.50 | 232 |
| 2018-02-12 | $28.88 | $28.88 | $28.88 | $28.88 | $26.74 | 6 |
| 2018-02-09 | $28.69 | $29.06 | $28.40 | $28.88 | $26.74 | 752 |
| 2018-02-08 | $29.62 | $29.62 | $28.72 | $28.72 | $26.59 | 3,054 |
| 2018-02-07 | $29.90 | $29.90 | $29.53 | $29.53 | $27.34 | 3,527 |
| 2018-02-06 | $29.62 | $30.40 | $29.62 | $30.33 | $28.09 | 3,238 |
| 2018-02-05 | $30.37 | $30.51 | $30.00 | $30.00 | $27.78 | 1,569 |
| 2018-02-02 | $30.65 | $30.67 | $30.59 | $30.60 | $28.34 | 3,417 |
| 2018-02-01 | $31.42 | $31.42 | $31.42 | $31.42 | $29.09 | 259 |
| 2018-01-31 | $31.63 | $31.63 | $31.38 | $31.38 | $29.06 | 898 |
| 2018-01-30 | $31.51 | $31.51 | $31.51 | $31.51 | $29.18 | 684 |
| 2018-01-29 | $31.79 | $31.84 | $31.72 | $31.81 | $29.46 | 2,351 |
| 2018-01-26 | $32.04 | $32.04 | $32.04 | $32.04 | $29.67 | 72 |
| 2018-01-25 | $32.04 | $32.04 | $32.04 | $32.04 | $29.67 | 204 |
| 2018-01-24 | $31.76 | $31.96 | $31.76 | $31.87 | $29.51 | 570 |
| 2018-01-23 | $31.72 | $31.72 | $31.72 | $31.72 | $29.37 | 854 |
| 2018-01-22 | $31.50 | $31.50 | $31.50 | $31.50 | $29.17 | 573 |
| 2018-01-19 | $31.17 | $31.28 | $31.17 | $31.28 | $28.97 | 525 |
| 2018-01-18 | $31.00 | $31.05 | $31.00 | $31.05 | $28.75 | 564 |
| 2018-01-17 | $30.97 | $31.13 | $30.89 | $31.10 | $28.80 | 1,944 |
| 2018-01-16 | $30.88 | $30.88 | $30.65 | $30.65 | $28.38 | 890 |
| 2018-01-12 | $30.83 | $30.83 | $30.77 | $30.77 | $28.49 | 1,022 |
| 2018-01-11 | $30.38 | $30.54 | $30.37 | $30.53 | $28.27 | 4,213 |
| 2018-01-10 | $30.36 | $30.36 | $30.31 | $30.31 | $28.07 | 448 |
| 2018-01-09 | $30.54 | $30.54 | $30.47 | $30.47 | $28.22 | 905 |
| 2018-01-08 | $30.55 | $30.55 | $30.52 | $30.52 | $28.26 | 742 |
| 2018-01-05 | $30.42 | $30.42 | $30.40 | $30.40 | $28.15 | 706 |
| 2018-01-04 | $30.24 | $30.24 | $30.19 | $30.19 | $27.96 | 648 |
| 2018-01-03 | $30.17 | $30.17 | $30.17 | $30.17 | $27.94 | 219 |
| 2018-01-02 | $29.88 | $29.95 | $29.87 | $29.95 | $27.73 | 1,591 |
| 2017-12-29 | $29.45 | $29.45 | $29.45 | $29.45 | $27.27 | 224 |
| 2017-12-28 | $29.26 | $29.28 | $29.24 | $29.24 | $27.08 | 3,746 |
| 2017-12-27 | $28.94 | $28.94 | $28.94 | $28.94 | $26.79 | 154 |
| 2017-12-26 | $28.94 | $28.94 | $28.94 | $28.94 | $26.79 | 1,454 |
| 2017-12-22 | $29.04 | $29.09 | $29.04 | $29.09 | $26.76 | 6,927 |
| 2017-12-21 | $28.89 | $28.92 | $28.89 | $28.92 | $26.61 | 831 |
| 2017-12-20 | $28.76 | $28.76 | $28.67 | $28.71 | $26.42 | 2,446 |
| 2017-12-19 | $28.69 | $28.69 | $28.60 | $28.60 | $26.31 | 2,103 |
| 2017-12-18 | $28.60 | $28.60 | $28.60 | $28.60 | $26.32 | 131 |
| 2017-12-15 | $28.36 | $28.38 | $28.27 | $28.37 | $26.10 | 7,657 |
| 2017-12-14 | $28.48 | $28.48 | $28.36 | $28.39 | $26.12 | 4,668 |
| 2017-12-13 | $28.45 | $28.58 | $28.45 | $28.55 | $26.27 | 843 |
| 2017-12-12 | $28.09 | $28.14 | $28.02 | $28.13 | $25.88 | 4,374 |
| 2017-12-11 | $28.35 | $28.35 | $28.35 | $28.35 | $26.09 | 103 |
| 2017-12-08 | $28.22 | $28.26 | $28.05 | $28.06 | $25.82 | 5,216 |
| 2017-12-07 | $27.82 | $27.82 | $27.80 | $27.80 | $25.58 | 740 |
| 2017-12-06 | $27.80 | $27.84 | $27.74 | $27.79 | $25.57 | 2,469 |
| 2017-12-05 | $28.31 | $28.31 | $28.17 | $28.17 | $25.92 | 757 |
| 2017-12-04 | $28.43 | $28.43 | $28.43 | $28.43 | $26.16 | 806 |
| 2017-12-01 | $28.09 | $28.10 | $28.09 | $28.10 | $25.86 | 1,034 |
| 2017-11-30 | $28.27 | $28.27 | $28.27 | $28.27 | $26.01 | 15,922 |
| 2017-11-29 | $28.52 | $28.53 | $28.46 | $28.49 | $26.22 | 22,379 |
| 2017-11-28 | $28.75 | $28.94 | $28.75 | $28.88 | $26.57 | 10,305 |
| 2017-11-27 | $28.78 | $28.79 | $28.60 | $28.61 | $26.33 | 14,730 |
| 2017-11-24 | $28.91 | $28.91 | $28.91 | $28.91 | $26.60 | 701 |
| 2017-11-22 | $29.08 | $29.08 | $28.97 | $28.98 | $26.67 | 12,540 |
| 2017-11-21 | $29.00 | $29.05 | $29.00 | $29.00 | $26.69 | 10,206 |
| 2017-11-20 | $28.59 | $28.59 | $28.59 | $28.59 | $26.31 | 100,042 |
| 2017-11-17 | $28.55 | $28.55 | $28.53 | $28.53 | $26.25 | 10,569 |
| 2017-11-16 | $28.42 | $28.50 | $28.39 | $28.50 | $26.23 | 10,684 |
| 2017-11-15 | $27.98 | $27.98 | $27.85 | $27.92 | $25.69 | 10,400 |
| 2017-11-14 | $28.14 | $28.14 | $28.07 | $28.07 | $25.83 | 12,469 |
| 2017-11-13 | $28.09 | $28.13 | $28.02 | $28.08 | $25.84 | 11,297 |
| 2017-11-10 | $28.22 | $28.22 | $28.14 | $28.14 | $25.89 | 10,242 |
| 2017-11-09 | $28.23 | $28.27 | $28.14 | $28.27 | $26.01 | 10,441 |
| 2017-11-08 | $28.38 | $28.47 | $28.36 | $28.47 | $26.20 | 13,249 |
| 2017-11-07 | $28.22 | $28.28 | $28.22 | $28.25 | $26.00 | 10,918 |
| 2017-11-06 | $28.30 | $28.43 | $28.30 | $28.43 | $26.16 | 100,209 |
| 2017-11-03 | $27.96 | $27.96 | $27.96 | $27.96 | $25.73 | 10,006 |
| 2017-11-02 | $28.28 | $28.28 | $28.13 | $28.13 | $25.88 | 12,698 |
| 2017-11-01 | $28.16 | $28.19 | $28.16 | $28.19 | $25.94 | 12,268 |
| 2017-10-31 | $28.05 | $28.05 | $28.05 | $28.05 | $25.81 | 5,583 |
| 2017-10-30 | $27.87 | $27.87 | $27.87 | $27.87 | $25.65 | 10,106 |
| 2017-10-27 | $27.90 | $28.07 | $27.90 | $28.07 | $25.83 | 10,419 |
| 2017-10-26 | $27.96 | $27.96 | $27.81 | $27.90 | $25.67 | 10,405 |
| 2017-10-25 | $27.86 | $27.86 | $27.86 | $27.86 | $25.64 | 10,028 |
| 2017-10-24 | $27.86 | $27.86 | $27.86 | $27.86 | $25.64 | 10,000 |
| 2017-10-23 | $28.13 | $28.13 | $27.96 | $27.98 | $25.75 | 100,445 |
| 2017-10-20 | $28.05 | $28.07 | $28.05 | $28.07 | $25.83 | 2,464 |
| 2017-10-19 | $27.96 | $27.96 | $27.88 | $27.88 | $25.65 | 11,862 |
| 2017-10-18 | $28.16 | $28.16 | $28.10 | $28.16 | $25.91 | 10,200 |
| 2017-10-17 | $28.12 | $28.19 | $28.12 | $28.19 | $25.94 | 10,106 |
| 2017-10-16 | $28.32 | $28.32 | $28.31 | $28.31 | $26.05 | 10,278 |
| 2017-10-13 | $28.32 | $28.32 | $28.32 | $28.32 | $26.06 | 10,054 |
| 2017-10-12 | $28.04 | $28.04 | $28.04 | $28.04 | $25.80 | 141 |
| 2017-10-11 | $27.96 | $27.96 | $27.96 | $27.96 | $25.73 | 10,189 |
| 2017-10-10 | $27.89 | $27.92 | $27.88 | $27.88 | $25.65 | 10,685 |
| 2017-10-09 | $27.60 | $27.60 | $27.60 | $27.60 | $25.40 | 10,002 |
| 2017-10-06 | $27.63 | $27.74 | $27.63 | $27.74 | $25.53 | 11,875 |
| 2017-10-05 | $27.78 | $27.83 | $27.71 | $27.82 | $25.60 | 13,250 |
| 2017-10-04 | $27.61 | $27.63 | $27.61 | $27.62 | $25.42 | 6,250 |
| 2017-10-03 | $27.49 | $27.49 | $27.49 | $27.49 | $25.30 | 100,005 |
| 2017-10-02 | $27.21 | $27.34 | $27.16 | $27.28 | $25.10 | 19,020 |
| 2017-09-29 | $27.12 | $27.12 | $27.12 | $27.12 | $24.96 | 100 |
| 2017-09-28 | $27.12 | $27.12 | $27.12 | $27.12 | $24.96 | 2 |
| 2017-09-27 | $27.12 | $27.12 | $27.12 | $27.12 | $24.96 | 2 |
| 2017-09-26 | $27.12 | $27.12 | $27.12 | $27.12 | $24.96 | 100 |
| 2017-09-25 | $27.24 | $27.24 | $26.95 | $26.97 | $24.82 | 700 |
| 2017-09-22 | $27.48 | $27.48 | $27.48 | $27.48 | $25.29 | 744 |
| 2017-09-21 | $27.75 | $27.75 | $27.75 | $27.75 | $25.54 | 2 |
| 2017-09-20 | $27.75 | $27.75 | $27.75 | $27.75 | $25.54 | 2 |
| 2017-09-19 | $27.75 | $27.75 | $27.75 | $27.75 | $25.54 | 100 |
| 2017-09-18 | $27.77 | $27.77 | $27.75 | $27.75 | $25.54 | 700 |
| 2017-09-15 | $27.29 | $27.29 | $27.29 | $27.29 | $25.11 | 100 |
| 2017-09-14 | $27.29 | $27.29 | $27.29 | $27.29 | $25.11 | 2 |
| 2017-09-13 | $27.29 | $27.29 | $27.29 | $27.29 | $25.11 | 100 |
| 2017-09-12 | $27.23 | $27.23 | $27.23 | $27.23 | $25.06 | 100 |
| 2017-09-11 | $27.23 | $27.23 | $27.23 | $27.23 | $25.06 | 100 |
| 2017-09-08 | $26.98 | $26.98 | $26.98 | $26.98 | $24.83 | 263 |
| 2017-09-07 | $27.07 | $27.07 | $27.07 | $27.07 | $24.91 | 100 |
| 2017-09-06 | $27.07 | $27.07 | $27.07 | $27.07 | $24.91 | 100 |
| 2017-09-05 | $27.10 | $27.10 | $27.07 | $27.07 | $24.91 | 1,007 |
| 2017-09-01 | $27.21 | $27.21 | $27.21 | $27.21 | $25.04 | 100 |
| 2017-08-31 | $27.21 | $27.21 | $27.21 | $27.21 | $25.04 | 200 |
| 2017-08-30 | $27.16 | $27.16 | $27.16 | $27.16 | $24.99 | 500 |
| 2017-08-29 | $27.06 | $27.06 | $27.06 | $27.06 | $24.90 | 26 |
| 2017-08-28 | $27.06 | $27.06 | $27.06 | $27.06 | $24.90 | 100 |
| 2017-08-25 | $27.06 | $27.06 | $27.06 | $27.06 | $24.90 | 2 |
| 2017-08-24 | $27.06 | $27.06 | $27.06 | $27.06 | $24.90 | 200 |
| 2017-08-23 | $26.86 | $26.86 | $26.86 | $26.86 | $24.72 | 100 |
| 2017-08-22 | $26.86 | $26.86 | $26.86 | $26.86 | $24.72 | 100 |
| 2017-08-21 | $26.57 | $26.57 | $26.57 | $26.57 | $24.45 | 556 |
| 2017-08-18 | $26.42 | $26.42 | $26.42 | $26.42 | $24.31 | 100 |
| 2017-08-17 | $26.42 | $26.42 | $26.42 | $26.42 | $24.31 | 100 |
| 2017-08-16 | $26.42 | $26.42 | $26.42 | $26.42 | $24.31 | 2 |
| 2017-08-15 | $26.63 | $26.64 | $26.42 | $26.42 | $24.31 | 1,329 |
| 2017-08-14 | $26.51 | $26.51 | $26.46 | $26.46 | $24.35 | 297 |
| 2017-08-11 | $26.16 | $26.20 | $26.16 | $26.20 | $24.11 | 200 |
| 2017-08-10 | $26.72 | $26.72 | $26.72 | $26.72 | $24.59 | 100 |
| 2017-08-09 | $26.72 | $26.72 | $26.72 | $26.72 | $24.59 | 100 |
| 2017-08-08 | $26.72 | $26.72 | $26.72 | $26.72 | $24.59 | 100 |
| 2017-08-07 | $26.72 | $26.72 | $26.72 | $26.72 | $24.59 | 869 |
| 2017-08-04 | $26.36 | $26.36 | $26.36 | $26.36 | $24.26 | 3 |
| 2017-08-03 | $26.34 | $26.37 | $26.32 | $26.36 | $24.26 | 792 |
| 2017-08-02 | $26.44 | $26.44 | $26.44 | $26.44 | $24.33 | 69 |
| 2017-08-01 | $26.52 | $26.53 | $26.44 | $26.44 | $24.33 | 1,130 |
| 2017-07-31 | $26.42 | $26.42 | $26.37 | $26.39 | $24.28 | 812 |
| 2017-07-28 | $26.31 | $26.32 | $26.31 | $26.32 | $24.22 | 672 |
| 2017-07-27 | $26.62 | $26.62 | $26.39 | $26.39 | $24.28 | 446 |
| 2017-07-26 | $26.45 | $26.59 | $26.41 | $26.59 | $24.47 | 2,021 |
| 2017-07-25 | $26.48 | $26.48 | $26.46 | $26.46 | $24.35 | 848 |
| 2017-07-24 | $26.52 | $26.52 | $26.52 | $26.52 | $24.40 | 278 |
| 2017-07-21 | $26.41 | $26.41 | $26.35 | $26.35 | $24.25 | 711 |
| 2017-07-20 | $26.41 | $26.53 | $26.41 | $26.51 | $24.39 | 20,258 |
| 2017-07-19 | $26.39 | $26.43 | $26.39 | $26.40 | $24.30 | 585 |
| 2017-07-18 | $26.20 | $26.24 | $26.20 | $26.24 | $24.15 | 584 |
| 2017-07-17 | $26.14 | $26.14 | $26.14 | $26.14 | $24.05 | 623 |
| 2017-07-14 | $26.15 | $26.23 | $26.14 | $26.23 | $24.14 | 1,960 |
| 2017-07-13 | $25.89 | $25.95 | $25.87 | $25.95 | $23.88 | 1,311 |
| 2017-07-12 | $25.03 | $25.03 | $25.03 | $25.03 | $23.03 | 100 |
| 2017-07-11 | $25.03 | $25.03 | $25.03 | $25.03 | $23.03 | 100 |
| 2017-07-10 | $25.03 | $25.03 | $25.03 | $25.03 | $23.03 | 2 |
| 2017-07-07 | $25.03 | $25.03 | $25.03 | $25.03 | $23.03 | 100 |
| 2017-07-06 | $25.07 | $25.07 | $25.03 | $25.03 | $23.03 | 3,063 |
| 2017-07-05 | $25.15 | $25.15 | $25.15 | $25.15 | $23.14 | 2 |
| 2017-07-03 | $25.15 | $25.15 | $25.15 | $25.15 | $23.14 | 100 |
| 2017-06-30 | $25.15 | $25.15 | $25.15 | $25.15 | $23.14 | 400 |
| 2017-06-29 | $25.08 | $25.08 | $24.99 | $24.99 | $23.00 | 1,665 |
| 2017-06-28 | $25.18 | $25.27 | $25.18 | $25.19 | $23.18 | 700 |
| 2017-06-27 | $24.87 | $24.87 | $24.87 | $24.87 | $22.88 | 2 |
| 2017-06-26 | $24.87 | $24.87 | $24.87 | $24.87 | $22.88 | 0 |
| 2017-06-23 | $24.87 | $24.87 | $24.87 | $24.87 | $22.88 | 0 |
| 2017-06-22 | $24.87 | $24.87 | $24.87 | $24.87 | $22.88 | 3 |
| 2017-06-21 | $24.87 | $24.87 | $24.87 | $24.87 | $22.88 | 399 |
| 2017-06-20 | $24.87 | $24.87 | $24.87 | $24.87 | $22.88 | 100 |
| 2017-06-19 | $24.87 | $24.87 | $24.87 | $24.87 | $22.88 | 1 |
| 2017-06-16 | $24.87 | $24.87 | $24.87 | $24.87 | $22.88 | 1 |
| 2017-06-15 | $24.87 | $24.87 | $24.87 | $24.87 | $22.88 | 100 |
| 2017-06-14 | $25.27 | $25.27 | $25.27 | $25.27 | $23.25 | 2,500 |
| 2017-06-13 | $25.01 | $25.01 | $25.01 | $25.01 | $23.01 | 400 |