Nuveen Short-Term REIT ETF (NURE) Exchange: BATS
Data as of April 29, 2024
$29.85 ($0.17) 0.57%
Nuveen Short-Term REIT ETF - Daily Information
Click for more stock information on Nuveen Short-Term REIT ETF.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $29.77 |
| Previous Close | $29.85 |
| High | $30.06 |
| Low | $29.73 |
| Adjusted Open | $29.77 |
| Previous Adjusted Close | $29.85 |
| Adjusted High | $30.06 |
| Adjusted Low | $29.73 |
Invest in Nuveen Short-Term REIT ETF (NURE)
Historical Stock Data for Nuveen Short-Term REIT ETF (NURE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $29.77 | $30.06 | $29.73 | $29.85 | $29.85 | 5,418 |
| 2024-04-26 | $29.79 | $29.91 | $29.68 | $29.68 | $29.68 | 2,913 |
| 2024-04-25 | $29.57 | $29.64 | $29.42 | $29.59 | $29.59 | 3,675 |
| 2024-04-24 | $29.68 | $29.92 | $29.57 | $29.86 | $29.86 | 2,539 |
| 2024-04-23 | $29.52 | $29.83 | $29.52 | $29.69 | $29.69 | 29,329 |
| 2024-04-22 | $29.24 | $29.50 | $29.20 | $29.48 | $29.48 | 17,971 |
| 2024-04-19 | $29.09 | $29.21 | $29.06 | $29.17 | $29.17 | 3,916 |
| 2024-04-18 | $29.16 | $29.16 | $28.95 | $28.98 | $28.98 | 1,893 |
| 2024-04-17 | $29.23 | $29.23 | $28.94 | $29.01 | $29.01 | 4,227 |
| 2024-04-16 | $29.43 | $29.43 | $29.05 | $29.05 | $29.05 | 5,556 |
| 2024-04-15 | $30.07 | $30.07 | $29.36 | $29.49 | $29.49 | 3,546 |
| 2024-04-12 | $30.20 | $30.20 | $29.85 | $29.88 | $29.88 | 2,230 |
| 2024-04-11 | $30.51 | $30.51 | $30.10 | $30.36 | $30.36 | 4,569 |
| 2024-04-10 | $30.64 | $30.64 | $30.21 | $30.33 | $30.33 | 3,410 |
| 2024-04-09 | $30.94 | $31.24 | $30.94 | $31.24 | $31.24 | 4,168 |
| 2024-04-08 | $30.30 | $30.84 | $30.30 | $30.84 | $30.84 | 15,502 |
| 2024-04-05 | $29.74 | $29.96 | $29.71 | $29.93 | $29.93 | 5,404 |
| 2024-04-04 | $30.10 | $30.19 | $29.76 | $29.77 | $29.77 | 2,973 |
| 2024-04-03 | $29.75 | $29.85 | $29.65 | $29.82 | $29.82 | 21,389 |
| 2024-04-02 | $29.95 | $29.95 | $29.71 | $29.81 | $29.81 | 11,892 |
| 2024-04-01 | $30.61 | $30.61 | $30.17 | $30.21 | $30.21 | 6,572 |
| 2024-03-28 | $30.33 | $30.73 | $30.33 | $30.60 | $30.60 | 8,677 |
| 2024-03-27 | $30.11 | $30.36 | $30.11 | $30.36 | $30.36 | 3,658 |
| 2024-03-26 | $29.90 | $29.90 | $29.60 | $29.60 | $29.60 | 2,768 |
| 2024-03-25 | $30.43 | $30.53 | $30.09 | $30.09 | $29.80 | 3,586 |
| 2024-03-22 | $30.78 | $30.78 | $30.38 | $30.40 | $30.10 | 25,150 |
| 2024-03-21 | $30.55 | $30.81 | $30.48 | $30.74 | $30.45 | 6,956 |
| 2024-03-20 | $30.08 | $30.49 | $30.08 | $30.37 | $30.07 | 2,978 |
| 2024-03-19 | $29.99 | $30.21 | $29.99 | $30.09 | $29.79 | 3,442 |
| 2024-03-18 | $30.24 | $30.24 | $30.04 | $30.04 | $29.75 | 2,025 |
| 2024-03-15 | $30.17 | $30.20 | $29.99 | $30.17 | $29.88 | 2,478 |
| 2024-03-14 | $30.55 | $30.55 | $29.96 | $30.21 | $29.92 | 3,677 |
| 2024-03-13 | $30.60 | $30.85 | $30.60 | $30.67 | $30.37 | 5,446 |
| 2024-03-12 | $30.82 | $30.82 | $30.49 | $30.74 | $30.44 | 2,141 |
| 2024-03-11 | $31.02 | $31.02 | $30.86 | $30.86 | $30.56 | 2,602 |
| 2024-03-08 | $30.72 | $31.00 | $30.72 | $31.00 | $30.70 | 8,180 |
| 2024-03-07 | $30.61 | $30.61 | $30.47 | $30.58 | $30.29 | 14,273 |
| 2024-03-06 | $30.48 | $30.57 | $30.33 | $30.47 | $30.17 | 6,496 |
| 2024-03-05 | $30.50 | $30.65 | $30.34 | $30.34 | $30.05 | 3,312 |
| 2024-03-04 | $30.23 | $30.61 | $30.02 | $30.61 | $30.31 | 9,712 |
| 2024-03-01 | $29.92 | $30.16 | $29.72 | $30.16 | $29.87 | 6,024 |
| 2024-02-29 | $29.91 | $29.95 | $29.80 | $29.89 | $29.60 | 11,108 |
| 2024-02-28 | $29.25 | $29.88 | $29.25 | $29.63 | $29.34 | 5,920 |
| 2024-02-27 | $29.49 | $29.67 | $29.44 | $29.47 | $29.19 | 5,763 |
| 2024-02-26 | $29.59 | $29.59 | $29.24 | $29.27 | $28.99 | 10,077 |
| 2024-02-23 | $29.87 | $29.87 | $29.68 | $29.68 | $29.68 | 19,402 |
| 2024-02-22 | $29.98 | $29.98 | $29.77 | $29.89 | $29.89 | 39,129 |
| 2024-02-21 | $29.98 | $30.01 | $29.89 | $29.98 | $29.98 | 9,733 |
| 2024-02-20 | $29.57 | $29.66 | $29.51 | $29.57 | $29.57 | 9,985 |
| 2024-02-16 | $29.53 | $29.81 | $29.53 | $29.68 | $29.68 | 8,082 |
| 2024-02-15 | $29.34 | $29.84 | $29.34 | $29.82 | $29.82 | 23,835 |
| 2024-02-14 | $29.04 | $29.27 | $28.85 | $29.08 | $29.08 | 6,963 |
| 2024-02-13 | $29.04 | $29.04 | $28.50 | $28.80 | $28.80 | 7,419 |
| 2024-02-12 | $29.43 | $29.56 | $29.40 | $29.46 | $29.46 | 11,628 |
| 2024-02-09 | $29.47 | $29.47 | $29.24 | $29.39 | $29.39 | 3,465 |
| 2024-02-08 | $29.19 | $29.45 | $29.18 | $29.42 | $29.42 | 7,511 |
| 2024-02-07 | $29.42 | $29.42 | $29.24 | $29.24 | $29.24 | 3,748 |
| 2024-02-06 | $29.31 | $29.41 | $29.29 | $29.40 | $29.40 | 3,403 |
| 2024-02-05 | $29.51 | $29.51 | $29.08 | $29.11 | $29.11 | 9,055 |
| 2024-02-02 | $29.69 | $29.88 | $29.29 | $29.70 | $29.70 | 6,048 |
| 2024-02-01 | $29.48 | $29.91 | $29.30 | $29.91 | $29.91 | 106,962 |
| 2024-01-31 | $29.93 | $30.09 | $29.46 | $29.55 | $29.55 | 5,717 |
| 2024-01-30 | $29.95 | $29.96 | $29.82 | $29.82 | $29.82 | 2,848 |
| 2024-01-29 | $29.94 | $30.14 | $29.89 | $30.05 | $30.05 | 3,500 |
| 2024-01-26 | $29.92 | $29.92 | $29.86 | $29.90 | $29.90 | 6,354 |
| 2024-01-25 | $30.12 | $30.15 | $29.81 | $29.86 | $29.86 | 6,676 |
| 2024-01-24 | $30.34 | $30.34 | $29.76 | $29.76 | $29.76 | 140,487 |
| 2024-01-23 | $30.59 | $30.59 | $30.14 | $30.21 | $30.21 | 4,942 |
| 2024-01-22 | $30.62 | $30.70 | $30.52 | $30.58 | $30.58 | 3,088 |
| 2024-01-19 | $29.90 | $30.49 | $29.90 | $30.39 | $30.39 | 9,709 |
| 2024-01-18 | $30.11 | $30.11 | $29.75 | $29.90 | $29.90 | 2,702 |
| 2024-01-17 | $30.29 | $30.41 | $29.81 | $30.12 | $30.12 | 8,605 |
| 2024-01-16 | $30.44 | $30.61 | $30.44 | $30.55 | $30.55 | 8,660 |
| 2024-01-12 | $30.93 | $30.93 | $30.60 | $30.70 | $30.70 | 6,327 |
| 2024-01-11 | $30.47 | $30.62 | $30.43 | $30.61 | $30.61 | 5,766 |
| 2024-01-10 | $30.80 | $30.82 | $30.67 | $30.72 | $30.72 | 4,214 |
| 2024-01-09 | $30.77 | $30.80 | $30.64 | $30.73 | $30.73 | 18,705 |
| 2024-01-08 | $30.64 | $31.03 | $30.64 | $31.03 | $31.03 | 6,999 |
| 2024-01-05 | $30.40 | $30.73 | $30.36 | $30.59 | $30.59 | 5,705 |
| 2024-01-04 | $30.51 | $30.73 | $30.51 | $30.56 | $30.56 | 8,567 |
| 2024-01-03 | $31.06 | $31.06 | $30.53 | $30.54 | $30.54 | 6,088 |
| 2024-01-02 | $30.78 | $31.25 | $30.78 | $31.24 | $31.24 | 3,556 |
| 2023-12-29 | $31.03 | $31.18 | $30.88 | $30.88 | $30.88 | 7,623 |
| 2023-12-28 | $31.06 | $31.22 | $31.02 | $31.22 | $31.22 | 6,610 |
| 2023-12-27 | $30.83 | $31.03 | $30.75 | $30.97 | $30.97 | 11,222 |
| 2023-12-26 | $30.55 | $30.93 | $30.55 | $30.85 | $30.85 | 7,451 |
| 2023-12-22 | $30.42 | $30.73 | $30.42 | $30.58 | $30.58 | 4,680 |
| 2023-12-21 | $30.24 | $30.40 | $30.17 | $30.40 | $30.40 | 5,251 |
| 2023-12-20 | $30.41 | $30.57 | $30.09 | $30.11 | $30.11 | 6,990 |
| 2023-12-19 | $30.45 | $30.51 | $30.42 | $30.46 | $30.46 | 6,952 |
| 2023-12-18 | $30.39 | $30.49 | $30.29 | $30.37 | $30.37 | 7,886 |
| 2023-12-15 | $30.82 | $30.82 | $30.06 | $30.35 | $30.35 | 12,816 |
| 2023-12-14 | $30.35 | $31.04 | $30.35 | $30.83 | $30.83 | 24,376 |
| 2023-12-13 | $29.20 | $30.31 | $29.14 | $30.18 | $29.84 | 22,477 |
| 2023-12-12 | $29.05 | $29.29 | $28.96 | $29.18 | $28.85 | 5,150 |
| 2023-12-11 | $28.85 | $29.06 | $28.85 | $29.06 | $29.06 | 11,367 |
| 2023-12-08 | $28.77 | $28.99 | $28.72 | $28.99 | $28.99 | 13,047 |
| 2023-12-07 | $28.64 | $28.84 | $28.64 | $28.83 | $28.83 | 13,073 |
| 2023-12-06 | $28.80 | $28.80 | $28.63 | $28.63 | $28.63 | 3,899 |
| 2023-12-05 | $28.71 | $28.75 | $28.59 | $28.74 | $28.74 | 8,308 |
| 2023-12-04 | $28.78 | $29.02 | $28.70 | $29.02 | $29.02 | 41,729 |
| 2023-12-01 | $28.05 | $28.81 | $28.05 | $28.81 | $28.81 | 11,175 |
| 2023-11-30 | $27.92 | $28.11 | $27.84 | $28.10 | $28.10 | 149,549 |
| 2023-11-29 | $28.07 | $28.30 | $27.90 | $27.90 | $27.90 | 5,163 |
| 2023-11-28 | $27.70 | $27.98 | $27.65 | $27.90 | $27.90 | 3,957 |
| 2023-11-27 | $27.72 | $27.85 | $27.72 | $27.74 | $27.74 | 205,636 |
| 2023-11-24 | $27.67 | $27.78 | $27.67 | $27.78 | $27.78 | 697 |
| 2023-11-22 | $27.67 | $27.76 | $27.65 | $27.66 | $27.66 | 3,497 |
| 2023-11-21 | $27.56 | $27.68 | $27.52 | $27.57 | $27.57 | 2,526 |
| 2023-11-20 | $27.57 | $27.80 | $27.57 | $27.77 | $27.77 | 5,324 |
| 2023-11-17 | $27.57 | $27.65 | $27.56 | $27.59 | $27.59 | 5,165 |
| 2023-11-16 | $27.64 | $27.78 | $27.64 | $27.64 | $27.64 | 5,051 |
| 2023-11-15 | $27.73 | $28.03 | $27.73 | $27.76 | $27.76 | 3,695 |
| 2023-11-14 | $26.98 | $27.98 | $26.98 | $27.75 | $27.75 | 12,294 |
| 2023-11-13 | $26.53 | $26.53 | $26.31 | $26.37 | $26.37 | 4,948 |
| 2023-11-10 | $26.56 | $26.66 | $26.56 | $26.64 | $26.64 | 2,846 |
| 2023-11-09 | $26.74 | $26.74 | $26.34 | $26.35 | $26.35 | 3,534 |
| 2023-11-08 | $26.67 | $26.78 | $26.48 | $26.66 | $26.66 | 5,580 |
| 2023-11-07 | $26.70 | $26.70 | $26.45 | $26.50 | $26.50 | 6,528 |
| 2023-11-06 | $27.16 | $27.16 | $26.54 | $26.66 | $26.66 | 9,523 |
| 2023-11-03 | $26.67 | $27.42 | $26.67 | $27.11 | $27.11 | 9,755 |
| 2023-11-02 | $25.66 | $26.36 | $25.66 | $26.28 | $26.28 | 22,288 |
| 2023-11-01 | $25.36 | $25.46 | $25.13 | $25.46 | $25.46 | 69,082 |
| 2023-10-31 | $25.30 | $25.55 | $25.30 | $25.54 | $25.54 | 2,704 |
| 2023-10-30 | $25.40 | $25.43 | $25.00 | $25.31 | $25.31 | 2,533 |
| 2023-10-27 | $25.86 | $25.86 | $25.02 | $25.03 | $25.03 | 11,024 |
| 2023-10-26 | $25.95 | $25.95 | $25.66 | $25.76 | $25.76 | 5,779 |
| 2023-10-25 | $26.25 | $26.25 | $25.79 | $25.79 | $25.79 | 2,919 |
| 2023-10-24 | $26.22 | $26.39 | $26.19 | $26.33 | $26.33 | 18,288 |
| 2023-10-23 | $26.20 | $26.39 | $26.00 | $26.10 | $26.10 | 4,616 |
| 2023-10-20 | $26.86 | $26.86 | $26.40 | $26.40 | $26.40 | 2,361 |
| 2023-10-19 | $27.13 | $27.23 | $26.79 | $26.80 | $26.80 | 3,041 |
| 2023-10-18 | $27.46 | $27.46 | $27.23 | $27.23 | $27.23 | 9,769 |
| 2023-10-17 | $27.30 | $27.94 | $27.30 | $27.67 | $27.67 | 13,926 |
| 2023-10-16 | $27.35 | $27.56 | $27.29 | $27.48 | $27.48 | 3,923 |
| 2023-10-13 | $27.49 | $27.49 | $27.10 | $27.13 | $27.13 | 7,304 |
| 2023-10-12 | $27.61 | $27.61 | $27.33 | $27.35 | $27.35 | 1,963 |
| 2023-10-11 | $27.55 | $27.60 | $27.38 | $27.60 | $27.60 | 3,873 |
| 2023-10-10 | $27.39 | $27.66 | $27.32 | $27.34 | $27.34 | 5,863 |
| 2023-10-09 | $26.97 | $27.43 | $26.96 | $27.36 | $27.36 | 9,111 |
| 2023-10-06 | $26.75 | $27.21 | $26.56 | $27.10 | $27.10 | 51,791 |
| 2023-10-05 | $26.73 | $26.85 | $26.68 | $26.83 | $26.83 | 5,844 |
| 2023-10-04 | $26.40 | $26.68 | $26.28 | $26.68 | $26.68 | 6,048 |
| 2023-10-03 | $26.61 | $26.63 | $26.28 | $26.31 | $26.31 | 13,222 |
| 2023-10-02 | $27.12 | $27.15 | $26.64 | $26.76 | $26.76 | 5,479 |
| 2023-09-29 | $27.49 | $27.58 | $27.00 | $27.15 | $27.15 | 12,416 |
| 2023-09-28 | $27.25 | $27.35 | $27.08 | $27.22 | $27.22 | 3,519 |
| 2023-09-27 | $27.15 | $27.38 | $26.88 | $26.93 | $26.93 | 8,506 |
| 2023-09-26 | $27.52 | $27.59 | $27.23 | $27.33 | $27.33 | 26,368 |
| 2023-09-25 | $27.59 | $27.70 | $27.49 | $27.70 | $27.70 | 7,536 |
| 2023-09-22 | $27.89 | $27.99 | $27.64 | $27.64 | $27.64 | 9,481 |
| 2023-09-21 | $28.47 | $28.47 | $27.93 | $27.93 | $27.93 | 12,656 |
| 2023-09-20 | $28.88 | $28.88 | $28.63 | $28.63 | $28.63 | 856 |
| 2023-09-19 | $28.54 | $28.67 | $28.54 | $28.60 | $28.60 | 9,106 |
| 2023-09-18 | $29.11 | $29.11 | $28.61 | $28.65 | $28.65 | 3,028 |
| 2023-09-15 | $28.80 | $29.08 | $28.80 | $29.03 | $29.03 | 18,915 |
| 2023-09-14 | $28.61 | $28.91 | $28.61 | $28.90 | $28.90 | 4,029 |
| 2023-09-13 | $28.78 | $28.87 | $28.43 | $28.47 | $28.47 | 4,521 |
| 2023-09-12 | $28.61 | $28.85 | $28.59 | $28.84 | $28.84 | 3,075 |
| 2023-09-11 | $28.65 | $28.69 | $28.52 | $28.68 | $28.68 | 4,455 |
| 2023-09-08 | $28.81 | $28.81 | $28.57 | $28.61 | $28.61 | 7,491 |
| 2023-09-07 | $28.77 | $28.92 | $28.63 | $28.74 | $28.74 | 5,962 |
| 2023-09-06 | $28.84 | $28.84 | $28.64 | $28.75 | $28.75 | 7,004 |
| 2023-09-05 | $29.01 | $29.06 | $28.83 | $28.87 | $28.87 | 3,952 |
| 2023-09-01 | $29.27 | $29.27 | $29.04 | $29.07 | $29.07 | 2,239 |
| 2023-08-31 | $29.57 | $29.57 | $29.16 | $29.16 | $29.16 | 2,115 |
| 2023-08-30 | $29.37 | $29.54 | $29.34 | $29.45 | $29.45 | 24,442 |
| 2023-08-29 | $29.04 | $29.37 | $29.04 | $29.37 | $29.37 | 111,524 |
| 2023-08-28 | $28.94 | $29.26 | $28.94 | $29.07 | $29.07 | 19,391 |
| 2023-08-25 | $28.78 | $28.97 | $28.74 | $28.81 | $28.81 | 6,910 |
| 2023-08-24 | $28.88 | $29.20 | $28.78 | $28.78 | $28.78 | 5,433 |
| 2023-08-23 | $28.61 | $28.90 | $28.61 | $28.87 | $28.87 | 19,691 |
| 2023-08-22 | $28.45 | $28.57 | $28.42 | $28.49 | $28.49 | 2,194 |
| 2023-08-21 | $28.76 | $28.76 | $28.28 | $28.46 | $28.46 | 4,668 |
| 2023-08-18 | $28.47 | $28.77 | $28.45 | $28.69 | $28.69 | 5,579 |
| 2023-08-17 | $28.83 | $28.94 | $28.62 | $28.62 | $28.62 | 8,128 |
| 2023-08-16 | $28.93 | $28.98 | $28.78 | $28.83 | $28.83 | 3,402 |
| 2023-08-15 | $29.04 | $29.13 | $28.85 | $28.95 | $28.95 | 12,718 |
| 2023-08-14 | $29.42 | $29.43 | $29.14 | $29.19 | $29.19 | 2,622 |
| 2023-08-11 | $29.49 | $29.59 | $29.45 | $29.55 | $29.55 | 4,442 |
| 2023-08-10 | $29.90 | $30.00 | $29.50 | $29.50 | $29.50 | 7,576 |
| 2023-08-09 | $29.64 | $29.74 | $29.63 | $29.67 | $29.67 | 4,834 |
| 2023-08-08 | $29.70 | $29.70 | $29.53 | $29.63 | $29.63 | 2,457 |
| 2023-08-07 | $29.46 | $29.90 | $29.46 | $29.90 | $29.90 | 6,212 |
| 2023-08-04 | $29.85 | $29.88 | $29.35 | $29.41 | $29.41 | 5,773 |
| 2023-08-03 | $29.97 | $29.97 | $29.47 | $29.90 | $29.90 | 43,445 |
| 2023-08-02 | $30.06 | $30.20 | $29.99 | $30.17 | $30.17 | 9,465 |
| 2023-08-01 | $30.54 | $30.54 | $30.14 | $30.34 | $30.34 | 5,991 |
| 2023-07-31 | $30.37 | $30.61 | $30.33 | $30.53 | $30.53 | 6,455 |
| 2023-07-28 | $30.42 | $30.44 | $30.20 | $30.35 | $30.35 | 10,284 |
| 2023-07-27 | $30.91 | $30.91 | $30.16 | $30.16 | $30.16 | 24,079 |
| 2023-07-26 | $30.68 | $30.87 | $30.68 | $30.79 | $30.79 | 7,918 |
| 2023-07-25 | $31.11 | $31.16 | $30.73 | $30.75 | $30.75 | 9,020 |
| 2023-07-24 | $31.23 | $31.40 | $31.05 | $31.13 | $31.13 | 3,542 |
| 2023-07-21 | $31.12 | $31.26 | $31.11 | $31.17 | $31.17 | 5,841 |
| 2023-07-20 | $31.02 | $31.08 | $30.76 | $31.00 | $31.00 | 8,045 |
| 2023-07-19 | $30.90 | $31.18 | $30.90 | $30.95 | $30.95 | 11,145 |
| 2023-07-18 | $31.06 | $31.12 | $30.70 | $30.79 | $30.79 | 5,843 |
| 2023-07-17 | $31.30 | $31.30 | $31.11 | $31.11 | $31.11 | 15,521 |
| 2023-07-14 | $31.18 | $31.31 | $31.04 | $31.30 | $31.30 | 9,431 |
| 2023-07-13 | $31.19 | $31.38 | $31.14 | $31.38 | $31.38 | 2,999 |
| 2023-07-12 | $31.36 | $31.57 | $31.23 | $31.23 | $31.23 | 7,804 |
| 2023-07-11 | $30.83 | $31.11 | $30.82 | $31.11 | $31.11 | 3,374 |
| 2023-07-10 | $30.54 | $30.79 | $30.48 | $30.78 | $30.78 | 3,540 |
| 2023-07-07 | $30.58 | $30.72 | $30.56 | $30.56 | $30.56 | 2,792 |
| 2023-07-06 | $30.03 | $30.65 | $30.03 | $30.65 | $30.65 | 3,500 |
| 2023-07-05 | $30.73 | $30.88 | $30.40 | $30.67 | $30.67 | 5,124 |
| 2023-07-03 | $30.38 | $30.84 | $30.38 | $30.84 | $30.84 | 12,444 |
| 2023-06-30 | $30.54 | $30.68 | $30.08 | $30.42 | $30.42 | 5,243 |
| 2023-06-29 | $29.97 | $30.24 | $29.90 | $30.24 | $30.24 | 2,939 |
| 2023-06-28 | $29.99 | $30.05 | $29.68 | $29.82 | $29.82 | 9,309 |
| 2023-06-27 | $29.82 | $30.27 | $29.76 | $30.24 | $29.98 | 5,800 |
| 2023-06-26 | $29.24 | $29.88 | $29.24 | $29.88 | $29.62 | 5,903 |
| 2023-06-23 | $29.71 | $29.71 | $29.22 | $29.24 | $28.99 | 5,101 |
| 2023-06-22 | $30.38 | $30.38 | $29.61 | $29.78 | $29.52 | 7,107 |
| 2023-06-21 | $30.00 | $30.37 | $30.00 | $30.32 | $30.05 | 6,278 |
| 2023-06-20 | $30.67 | $30.67 | $30.32 | $30.39 | $30.12 | 5,803 |
| 2023-06-16 | $30.68 | $30.78 | $30.68 | $30.75 | $30.75 | 3,392 |
| 2023-06-15 | $30.56 | $30.67 | $30.47 | $30.63 | $30.63 | 5,350 |
| 2023-06-14 | $30.67 | $30.72 | $30.51 | $30.56 | $30.56 | 7,227 |
| 2023-06-13 | $30.50 | $30.61 | $30.40 | $30.56 | $30.56 | 15,809 |
| 2023-06-12 | $30.59 | $30.59 | $30.31 | $30.48 | $30.48 | 4,570 |
| 2023-06-09 | $30.68 | $30.75 | $30.62 | $30.66 | $30.66 | 3,297 |
| 2023-06-08 | $30.50 | $30.72 | $30.50 | $30.72 | $30.72 | 2,896 |
| 2023-06-07 | $30.45 | $30.86 | $30.45 | $30.83 | $30.83 | 5,196 |
| 2023-06-06 | $30.19 | $30.35 | $30.19 | $30.33 | $30.33 | 5,295 |
| 2023-06-05 | $30.39 | $30.43 | $30.13 | $30.13 | $30.13 | 6,219 |
| 2023-06-02 | $29.71 | $30.41 | $29.71 | $30.41 | $30.41 | 3,122 |
| 2023-06-01 | $29.40 | $29.46 | $29.40 | $29.45 | $29.45 | 5,838 |
| 2023-05-31 | $29.27 | $29.36 | $29.21 | $29.29 | $29.29 | 13,054 |
| 2023-05-30 | $29.38 | $29.50 | $29.35 | $29.35 | $29.35 | 2,488 |
| 2023-05-26 | $29.04 | $29.26 | $28.95 | $29.26 | $29.26 | 3,733 |
| 2023-05-25 | $29.13 | $29.13 | $28.74 | $28.95 | $28.95 | 74,577 |
| 2023-05-24 | $29.12 | $29.22 | $29.06 | $29.06 | $29.06 | 1,633 |
| 2023-05-23 | $29.64 | $29.80 | $29.52 | $29.53 | $29.53 | 3,627 |
| 2023-05-22 | $29.74 | $29.87 | $29.62 | $29.70 | $29.70 | 8,317 |
| 2023-05-19 | $29.94 | $30.03 | $29.71 | $29.72 | $29.72 | 4,649 |
| 2023-05-18 | $29.83 | $29.83 | $29.60 | $29.75 | $29.75 | 13,606 |
| 2023-05-17 | $29.75 | $29.93 | $29.64 | $29.81 | $29.81 | 3,767 |
| 2023-05-16 | $30.24 | $30.24 | $29.71 | $29.71 | $29.71 | 2,887 |
| 2023-05-15 | $30.33 | $30.37 | $30.19 | $30.25 | $30.25 | 3,948 |
| 2023-05-12 | $30.51 | $30.51 | $30.20 | $30.40 | $30.40 | 44,473 |
| 2023-05-11 | $30.57 | $30.57 | $30.31 | $30.43 | $30.43 | 15,618 |
| 2023-05-10 | $30.73 | $30.73 | $30.69 | $30.69 | $30.69 | 600 |
| 2023-05-09 | $30.36 | $30.65 | $30.36 | $30.55 | $30.55 | 16,800 |
| 2023-05-08 | $30.66 | $30.66 | $30.49 | $30.59 | $30.59 | 4,780 |
| 2023-05-05 | $30.22 | $30.62 | $30.22 | $30.61 | $30.61 | 6,279 |
| 2023-05-04 | $29.68 | $30.15 | $29.68 | $29.96 | $29.96 | 3,883 |
| 2023-05-03 | $29.84 | $29.95 | $29.62 | $29.62 | $29.62 | 7,512 |
| 2023-05-02 | $29.55 | $29.70 | $29.35 | $29.70 | $29.70 | 2,418 |
| 2023-05-01 | $30.11 | $30.28 | $30.11 | $30.20 | $30.20 | 2,174 |
| 2023-04-28 | $29.73 | $30.18 | $29.73 | $30.11 | $30.11 | 22,645 |
| 2023-04-27 | $29.30 | $29.70 | $29.30 | $29.62 | $29.62 | 1,980 |
| 2023-04-26 | $29.30 | $29.30 | $29.14 | $29.21 | $29.21 | 5,322 |
| 2023-04-25 | $29.59 | $29.59 | $29.38 | $29.40 | $29.40 | 8,548 |
| 2023-04-24 | $29.86 | $29.86 | $29.74 | $29.80 | $29.80 | 2,065 |
| 2023-04-21 | $29.76 | $29.93 | $29.59 | $29.84 | $29.84 | 10,133 |
| 2023-04-20 | $30.05 | $30.05 | $29.78 | $29.78 | $29.78 | 3,696 |
| 2023-04-19 | $29.94 | $30.12 | $29.83 | $30.07 | $30.07 | 4,416 |
| 2023-04-18 | $30.21 | $30.21 | $30.01 | $30.04 | $30.04 | 5,455 |
| 2023-04-17 | $29.53 | $30.05 | $29.53 | $30.05 | $30.05 | 7,077 |
| 2023-04-14 | $29.80 | $30.05 | $29.29 | $29.48 | $29.48 | 6,412 |
| 2023-04-13 | $29.89 | $29.96 | $29.60 | $29.81 | $29.81 | 55,804 |
| 2023-04-12 | $30.40 | $30.47 | $29.92 | $29.95 | $29.95 | 4,710 |
| 2023-04-11 | $30.02 | $30.32 | $29.99 | $30.17 | $30.17 | 7,423 |
| 2023-04-10 | $29.81 | $30.00 | $29.68 | $30.00 | $30.00 | 11,877 |
| 2023-04-06 | $29.82 | $29.93 | $29.61 | $29.93 | $29.93 | 5,204 |
| 2023-04-05 | $29.61 | $29.77 | $29.60 | $29.68 | $29.68 | 2,658 |
| 2023-04-04 | $29.71 | $29.79 | $29.55 | $29.70 | $29.70 | 6,729 |
| 2023-04-03 | $29.75 | $30.06 | $29.55 | $29.66 | $29.66 | 6,458 |
| 2023-03-31 | $29.23 | $29.72 | $29.23 | $29.72 | $29.72 | 12,644 |
| 2023-03-30 | $28.80 | $29.06 | $28.80 | $28.99 | $28.99 | 13,795 |
| 2023-03-29 | $28.26 | $28.64 | $28.26 | $28.61 | $28.61 | 13,119 |
| 2023-03-28 | $28.20 | $28.23 | $28.05 | $28.13 | $27.87 | 3,090 |
| 2023-03-27 | $28.34 | $28.49 | $28.23 | $28.23 | $27.97 | 4,305 |
| 2023-03-24 | $27.39 | $28.13 | $27.39 | $28.12 | $27.87 | 7,198 |
| 2023-03-23 | $27.90 | $28.21 | $27.50 | $27.56 | $27.31 | 15,451 |
| 2023-03-22 | $28.66 | $28.66 | $27.82 | $27.82 | $27.57 | 10,047 |
| 2023-03-21 | $29.46 | $29.46 | $28.77 | $28.87 | $28.61 | 7,558 |
| 2023-03-20 | $28.93 | $29.17 | $28.78 | $29.12 | $28.86 | 3,915 |
| 2023-03-17 | $29.08 | $29.08 | $28.71 | $28.71 | $28.71 | 14,611 |
| 2023-03-16 | $29.41 | $29.41 | $29.01 | $29.32 | $29.32 | 20,849 |
| 2023-03-15 | $29.40 | $29.53 | $29.24 | $29.47 | $29.47 | 14,909 |
| 2023-03-14 | $29.78 | $29.93 | $29.43 | $29.62 | $29.62 | 17,491 |
| 2023-03-13 | $28.86 | $29.61 | $28.79 | $29.38 | $29.38 | 9,684 |
| 2023-03-10 | $30.00 | $30.00 | $28.95 | $29.02 | $29.02 | 15,735 |
| 2023-03-09 | $31.04 | $31.04 | $30.06 | $30.07 | $30.07 | 72,633 |
| 2023-03-08 | $30.67 | $31.00 | $30.56 | $30.91 | $30.91 | 5,075 |
| 2023-03-07 | $31.30 | $31.30 | $30.56 | $30.60 | $30.60 | 9,306 |
| 2023-03-06 | $31.34 | $31.55 | $31.20 | $31.28 | $31.28 | 19,621 |
| 2023-03-03 | $31.02 | $31.38 | $31.02 | $31.31 | $31.31 | 2,716 |
| 2023-03-02 | $30.28 | $30.76 | $30.27 | $30.74 | $30.74 | 7,529 |
| 2023-03-01 | $30.48 | $30.50 | $30.14 | $30.39 | $30.39 | 5,900 |
| 2023-02-28 | $30.91 | $31.03 | $30.79 | $30.79 | $30.79 | 1,404 |
| 2023-02-27 | $31.22 | $31.40 | $30.90 | $30.92 | $30.92 | 10,518 |
| 2023-02-24 | $30.82 | $31.00 | $30.82 | $30.96 | $30.96 | 1,929 |
| 2023-02-23 | $31.16 | $31.26 | $30.89 | $31.24 | $31.24 | 11,624 |
| 2023-02-22 | $31.42 | $31.42 | $31.07 | $31.07 | $31.07 | 3,802 |
| 2023-02-21 | $31.53 | $31.53 | $31.16 | $31.27 | $31.27 | 6,738 |
| 2023-02-17 | $31.59 | $31.64 | $31.30 | $31.63 | $31.63 | 7,684 |
| 2023-02-16 | $31.69 | $32.06 | $31.69 | $31.76 | $31.76 | 7,681 |
| 2023-02-15 | $31.93 | $32.21 | $31.93 | $32.21 | $32.21 | 6,607 |
| 2023-02-14 | $32.02 | $32.46 | $31.96 | $32.15 | $32.15 | 5,572 |
| 2023-02-13 | $31.86 | $32.37 | $31.86 | $32.21 | $32.21 | 9,293 |
| 2023-02-10 | $31.94 | $31.94 | $31.63 | $31.85 | $31.85 | 6,085 |
| 2023-02-09 | $32.48 | $32.48 | $31.88 | $31.99 | $31.99 | 114,623 |
| 2023-02-08 | $32.12 | $32.31 | $32.12 | $32.31 | $32.31 | 72,087 |
| 2023-02-07 | $32.11 | $32.36 | $31.89 | $32.32 | $32.32 | 5,693 |
| 2023-02-06 | $32.12 | $32.16 | $31.89 | $32.16 | $32.16 | 5,113 |
| 2023-02-03 | $32.32 | $32.32 | $31.92 | $32.13 | $32.13 | 15,614 |
| 2023-02-02 | $31.94 | $32.87 | $31.94 | $32.69 | $32.69 | 34,019 |
| 2023-02-01 | $31.57 | $31.93 | $31.30 | $31.77 | $31.77 | 10,443 |
| 2023-01-31 | $30.78 | $31.65 | $30.72 | $31.65 | $31.65 | 10,399 |
| 2023-01-30 | $30.93 | $31.14 | $30.69 | $30.69 | $30.69 | 2,872 |
| 2023-01-27 | $30.96 | $31.27 | $30.84 | $31.19 | $31.19 | 15,569 |
| 2023-01-26 | $30.59 | $30.74 | $30.48 | $30.70 | $30.70 | 16,741 |
| 2023-01-25 | $30.27 | $30.46 | $30.22 | $30.41 | $30.41 | 105,003 |
| 2023-01-24 | $29.87 | $30.38 | $29.87 | $30.36 | $30.36 | 146,702 |
| 2023-01-23 | $29.86 | $30.07 | $29.78 | $30.02 | $30.02 | 9,310 |
| 2023-01-20 | $29.45 | $29.85 | $29.33 | $29.85 | $29.85 | 8,086 |
| 2023-01-19 | $29.38 | $29.64 | $29.35 | $29.48 | $29.48 | 9,646 |
| 2023-01-18 | $30.06 | $30.13 | $29.50 | $29.55 | $29.55 | 7,904 |
| 2023-01-17 | $29.84 | $30.08 | $29.78 | $30.01 | $30.01 | 13,533 |
| 2023-01-13 | $29.77 | $29.99 | $29.64 | $29.71 | $29.71 | 14,325 |
| 2023-01-12 | $29.99 | $30.15 | $29.78 | $30.06 | $30.06 | 17,586 |
| 2023-01-11 | $28.65 | $29.83 | $28.65 | $29.83 | $29.83 | 29,389 |
| 2023-01-10 | $28.43 | $28.58 | $28.41 | $28.57 | $28.57 | 9,561 |
| 2023-01-09 | $28.52 | $28.82 | $28.30 | $28.53 | $28.53 | 17,958 |
| 2023-01-06 | $27.88 | $28.55 | $27.88 | $28.45 | $28.45 | 8,916 |
| 2023-01-05 | $28.29 | $28.29 | $27.61 | $27.67 | $27.67 | 3,524 |
| 2023-01-04 | $28.28 | $28.81 | $28.28 | $28.49 | $28.49 | 63,233 |
| 2023-01-03 | $28.51 | $28.67 | $27.82 | $28.05 | $28.05 | 8,664 |
| 2022-12-30 | $28.34 | $28.44 | $28.10 | $28.42 | $28.42 | 33,050 |
| 2022-12-29 | $28.29 | $28.60 | $28.29 | $28.57 | $28.57 | 12,684 |
| 2022-12-28 | $28.38 | $28.55 | $27.90 | $27.91 | $27.91 | 23,146 |
| 2022-12-27 | $28.41 | $28.47 | $28.21 | $28.40 | $28.40 | 10,799 |
| 2022-12-23 | $28.01 | $28.41 | $27.90 | $28.41 | $28.41 | 11,440 |
| 2022-12-22 | $27.97 | $28.08 | $27.70 | $28.08 | $28.08 | 13,626 |
| 2022-12-21 | $28.37 | $28.50 | $28.10 | $28.18 | $28.18 | 38,886 |
| 2022-12-20 | $28.38 | $28.43 | $28.09 | $28.28 | $28.28 | 14,441 |
| 2022-12-19 | $28.65 | $28.66 | $28.27 | $28.45 | $28.45 | 10,415 |
| 2022-12-16 | $29.22 | $29.22 | $28.57 | $28.89 | $28.89 | 20,641 |
| 2022-12-15 | $29.64 | $29.77 | $29.47 | $29.55 | $29.55 | 166,385 |
| 2022-12-14 | $30.63 | $30.89 | $30.16 | $30.31 | $30.05 | 42,803 |
| 2022-12-13 | $31.06 | $31.21 | $30.44 | $30.67 | $30.41 | 26,845 |
| 2022-12-12 | $30.04 | $30.35 | $29.96 | $30.33 | $30.07 | 17,079 |
| 2022-12-09 | $29.98 | $30.34 | $29.98 | $30.12 | $29.87 | 36,912 |
| 2022-12-08 | $29.94 | $30.52 | $29.94 | $30.21 | $29.95 | 25,766 |
| 2022-12-07 | $29.45 | $30.10 | $29.45 | $29.81 | $29.56 | 22,874 |
| 2022-12-06 | $29.96 | $29.96 | $29.46 | $29.59 | $29.34 | 36,076 |
| 2022-12-05 | $30.49 | $30.49 | $29.94 | $29.95 | $29.70 | 52,335 |
| 2022-12-02 | $30.27 | $30.78 | $30.27 | $30.62 | $30.62 | 360,331 |
| 2022-12-01 | $31.07 | $31.07 | $30.49 | $30.71 | $30.71 | 16,969 |
| 2022-11-30 | $29.96 | $30.86 | $29.83 | $30.86 | $30.86 | 10,098 |
| 2022-11-29 | $29.79 | $30.16 | $29.75 | $30.16 | $30.16 | 6,877 |
| 2022-11-28 | $30.10 | $30.13 | $29.55 | $29.60 | $29.60 | 13,260 |
| 2022-11-25 | $30.08 | $30.30 | $30.08 | $30.23 | $30.23 | 4,390 |
| 2022-11-23 | $30.17 | $30.33 | $29.95 | $30.05 | $30.05 | 10,082 |
| 2022-11-22 | $30.12 | $30.26 | $30.09 | $30.26 | $30.26 | 6,444 |
| 2022-11-21 | $29.99 | $30.12 | $29.76 | $30.07 | $30.07 | 45,337 |
| 2022-11-18 | $29.68 | $30.12 | $29.68 | $30.05 | $30.05 | 19,464 |
| 2022-11-17 | $29.31 | $29.46 | $29.21 | $29.39 | $29.39 | 7,965 |
| 2022-11-16 | $29.78 | $29.94 | $29.65 | $29.66 | $29.66 | 27,638 |
| 2022-11-15 | $30.00 | $30.12 | $29.70 | $29.88 | $29.88 | 19,860 |
| 2022-11-14 | $30.14 | $30.15 | $29.58 | $29.58 | $29.58 | 39,518 |
| 2022-11-11 | $30.72 | $30.72 | $30.17 | $30.29 | $30.29 | 13,009 |
| 2022-11-10 | $29.23 | $30.49 | $29.23 | $30.49 | $30.49 | 11,898 |
| 2022-11-09 | $28.57 | $28.87 | $28.36 | $28.41 | $28.41 | 23,800 |
| 2022-11-08 | $28.67 | $28.95 | $28.57 | $28.76 | $28.76 | 32,044 |
| 2022-11-07 | $28.96 | $28.96 | $28.34 | $28.57 | $28.57 | 12,410 |
| 2022-11-04 | $29.09 | $29.09 | $28.40 | $28.86 | $28.86 | 11,459 |
| 2022-11-03 | $29.07 | $29.11 | $28.50 | $28.84 | $28.84 | 7,465 |
| 2022-11-02 | $30.45 | $30.45 | $29.31 | $29.31 | $29.31 | 439,576 |
| 2022-11-01 | $30.80 | $30.82 | $30.58 | $30.65 | $30.65 | 9,948 |
| 2022-10-31 | $30.52 | $30.79 | $30.51 | $30.65 | $30.65 | 15,007 |
| 2022-10-28 | $29.85 | $30.64 | $29.85 | $30.58 | $30.58 | 19,262 |
| 2022-10-27 | $30.19 | $30.24 | $29.92 | $29.92 | $29.92 | 11,973 |
| 2022-10-26 | $30.50 | $30.50 | $30.00 | $30.12 | $30.12 | 10,836 |
| 2022-10-25 | $29.34 | $30.37 | $29.34 | $30.36 | $30.36 | 13,447 |
| 2022-10-24 | $29.56 | $29.56 | $29.22 | $29.28 | $29.28 | 7,015 |
| 2022-10-21 | $29.17 | $29.41 | $28.83 | $29.40 | $29.40 | 8,891 |
| 2022-10-20 | $29.24 | $29.54 | $29.05 | $29.15 | $29.15 | 5,799 |
| 2022-10-19 | $29.41 | $29.41 | $29.12 | $29.21 | $29.21 | 5,367 |
| 2022-10-18 | $30.03 | $30.18 | $29.78 | $29.86 | $29.86 | 13,746 |
| 2022-10-17 | $28.87 | $29.60 | $28.87 | $29.56 | $29.56 | 12,772 |
| 2022-10-14 | $29.37 | $29.64 | $28.39 | $28.39 | $28.39 | 7,368 |
| 2022-10-13 | $28.05 | $29.23 | $28.00 | $29.09 | $29.09 | 13,199 |
| 2022-10-12 | $28.82 | $28.82 | $28.53 | $28.61 | $28.61 | 8,559 |
| 2022-10-11 | $28.39 | $28.85 | $28.22 | $28.85 | $28.85 | 8,236 |
| 2022-10-10 | $28.68 | $28.77 | $28.41 | $28.43 | $28.43 | 12,313 |
| 2022-10-07 | $28.94 | $29.00 | $28.38 | $28.55 | $28.55 | 30,451 |
| 2022-10-06 | $30.04 | $30.09 | $29.38 | $29.43 | $29.43 | 15,027 |
| 2022-10-05 | $30.37 | $30.37 | $29.64 | $30.08 | $30.08 | 42,165 |
| 2022-10-04 | $30.49 | $30.93 | $30.49 | $30.71 | $30.71 | 19,690 |
| 2022-10-03 | $30.02 | $30.37 | $29.68 | $30.19 | $30.19 | 15,239 |
| 2022-09-30 | $29.35 | $29.87 | $29.35 | $29.71 | $29.71 | 6,950 |
| 2022-09-29 | $29.73 | $29.73 | $29.14 | $29.37 | $29.37 | 19,686 |
| 2022-09-28 | $29.55 | $30.15 | $29.34 | $30.05 | $30.05 | 16,532 |
| 2022-09-27 | $29.98 | $30.20 | $29.40 | $29.47 | $29.28 | 33,497 |
| 2022-09-26 | $30.57 | $30.57 | $29.64 | $29.79 | $29.60 | 171,610 |
| 2022-09-23 | $30.58 | $30.97 | $30.40 | $30.63 | $30.43 | 62,068 |
| 2022-09-22 | $30.81 | $31.03 | $30.69 | $30.92 | $30.72 | 45,086 |
| 2022-09-21 | $32.14 | $32.14 | $31.30 | $31.30 | $31.10 | 22,240 |
| 2022-09-20 | $32.12 | $32.17 | $31.77 | $31.90 | $31.70 | 51,387 |
| 2022-09-19 | $32.53 | $32.66 | $32.49 | $32.65 | $32.44 | 10,465 |
| 2022-09-16 | $32.69 | $32.86 | $32.36 | $32.84 | $32.84 | 11,896 |
| 2022-09-15 | $33.47 | $33.61 | $32.94 | $32.94 | $32.94 | 23,210 |
| 2022-09-14 | $33.92 | $33.92 | $33.37 | $33.59 | $33.59 | 10,189 |
| 2022-09-13 | $34.26 | $34.34 | $33.71 | $33.83 | $33.83 | 10,689 |
| 2022-09-12 | $34.76 | $34.99 | $34.76 | $34.88 | $34.88 | 8,995 |
| 2022-09-09 | $34.50 | $34.78 | $34.34 | $34.66 | $34.66 | 11,660 |
| 2022-09-08 | $34.17 | $34.54 | $34.17 | $34.36 | $34.36 | 9,116 |
| 2022-09-07 | $33.80 | $34.33 | $33.80 | $34.33 | $34.33 | 3,701 |
| 2022-09-06 | $33.45 | $33.80 | $33.31 | $33.70 | $33.70 | 8,727 |
| 2022-09-02 | $33.65 | $33.83 | $33.19 | $33.19 | $33.19 | 6,268 |
| 2022-09-01 | $33.16 | $33.46 | $32.75 | $33.46 | $33.46 | 15,897 |
| 2022-08-31 | $33.77 | $33.81 | $33.24 | $33.28 | $33.28 | 30,493 |
| 2022-08-30 | $34.04 | $34.06 | $33.55 | $33.55 | $33.55 | 17,768 |
| 2022-08-29 | $34.45 | $34.45 | $34.08 | $34.08 | $34.08 | 7,559 |
| 2022-08-26 | $35.40 | $35.40 | $34.60 | $34.62 | $34.62 | 7,130 |
| 2022-08-25 | $35.34 | $35.54 | $35.23 | $35.54 | $35.54 | 7,558 |
| 2022-08-24 | $34.71 | $35.17 | $34.71 | $35.04 | $35.04 | 6,448 |
| 2022-08-23 | $35.19 | $35.19 | $34.62 | $34.71 | $34.71 | 14,167 |
| 2022-08-22 | $35.61 | $35.62 | $35.24 | $35.28 | $35.28 | 6,225 |
| 2022-08-19 | $36.11 | $36.22 | $35.90 | $35.99 | $35.99 | 11,457 |
| 2022-08-18 | $36.72 | $36.77 | $36.45 | $36.45 | $36.45 | 8,302 |
| 2022-08-17 | $36.73 | $37.02 | $36.50 | $36.86 | $36.86 | 41,121 |
| 2022-08-16 | $36.80 | $37.05 | $36.80 | $36.89 | $36.89 | 29,563 |
| 2022-08-15 | $36.60 | $36.85 | $36.60 | $36.82 | $36.82 | 7,791 |
| 2022-08-12 | $36.41 | $36.77 | $36.41 | $36.77 | $36.77 | 9,688 |
| 2022-08-11 | $36.16 | $36.39 | $36.06 | $36.13 | $36.13 | 13,207 |
| 2022-08-10 | $35.77 | $36.01 | $35.62 | $35.97 | $35.97 | 49,975 |
| 2022-08-09 | $34.99 | $35.37 | $34.92 | $35.37 | $35.37 | 13,587 |
| 2022-08-08 | $35.07 | $35.19 | $34.82 | $34.95 | $34.95 | 9,579 |
| 2022-08-05 | $34.17 | $34.68 | $34.17 | $34.67 | $34.67 | 9,955 |
| 2022-08-04 | $34.34 | $34.53 | $34.15 | $34.53 | $34.53 | 12,510 |
| 2022-08-03 | $34.40 | $34.81 | $34.31 | $34.31 | $34.31 | 24,351 |
| 2022-08-02 | $34.69 | $34.78 | $34.20 | $34.20 | $34.20 | 16,255 |
| 2022-08-01 | $34.88 | $34.88 | $34.59 | $34.67 | $34.67 | 20,441 |
| 2022-07-29 | $34.83 | $35.20 | $34.83 | $35.08 | $35.08 | 46,970 |
| 2022-07-28 | $33.85 | $34.87 | $33.85 | $34.87 | $34.87 | 52,862 |
| 2022-07-27 | $33.78 | $33.80 | $33.42 | $33.76 | $33.76 | 6,020 |
| 2022-07-26 | $33.29 | $33.55 | $33.29 | $33.45 | $33.45 | 17,892 |
| 2022-07-25 | $33.35 | $33.49 | $33.30 | $33.44 | $33.44 | 74,094 |
| 2022-07-22 | $33.48 | $33.65 | $33.14 | $33.35 | $33.35 | 101,622 |
| 2022-07-21 | $32.83 | $33.23 | $32.83 | $33.23 | $33.23 | 16,877 |
| 2022-07-20 | $32.86 | $33.32 | $32.81 | $33.06 | $33.06 | 13,678 |
| 2022-07-19 | $32.64 | $33.01 | $32.40 | $32.97 | $32.97 | 7,783 |
| 2022-07-18 | $32.69 | $32.70 | $32.39 | $32.39 | $32.39 | 38,053 |
| 2022-07-15 | $32.24 | $32.55 | $32.05 | $32.41 | $32.41 | 16,138 |
| 2022-07-14 | $31.61 | $32.06 | $31.61 | $31.93 | $31.93 | 12,471 |
| 2022-07-13 | $31.61 | $32.22 | $31.59 | $32.16 | $32.16 | 34,545 |
| 2022-07-12 | $32.38 | $32.40 | $31.92 | $32.10 | $32.10 | 19,712 |
| 2022-07-11 | $32.22 | $32.33 | $32.11 | $32.25 | $32.25 | 10,483 |
| 2022-07-08 | $32.46 | $32.52 | $32.28 | $32.38 | $32.38 | 6,320 |
| 2022-07-07 | $32.75 | $32.87 | $32.54 | $32.62 | $32.62 | 7,541 |
| 2022-07-06 | $32.57 | $32.80 | $32.51 | $32.52 | $32.52 | 4,145 |
| 2022-07-05 | $32.30 | $32.49 | $31.90 | $32.49 | $32.49 | 24,759 |
| 2022-07-01 | $32.25 | $32.66 | $32.17 | $32.66 | $32.66 | 26,448 |
| 2022-06-30 | $31.97 | $32.77 | $31.91 | $32.19 | $32.19 | 16,970 |
| 2022-06-29 | $32.51 | $32.51 | $32.10 | $32.35 | $32.35 | 81,649 |
| 2022-06-28 | $32.76 | $33.23 | $32.49 | $32.51 | $32.51 | 13,024 |
| 2022-06-27 | $32.72 | $33.15 | $32.59 | $32.80 | $32.62 | 5,514 |
| 2022-06-24 | $32.36 | $32.67 | $32.36 | $32.65 | $32.47 | 169,048 |
| 2022-06-23 | $31.75 | $32.16 | $31.73 | $32.08 | $31.90 | 40,123 |
| 2022-06-22 | $31.13 | $31.92 | $31.13 | $31.61 | $31.43 | 29,414 |
| 2022-06-21 | $31.62 | $32.07 | $31.47 | $31.50 | $31.32 | 18,200 |
| 2022-06-17 | $31.40 | $31.73 | $31.07 | $31.31 | $31.14 | 39,782 |
| 2022-06-16 | $31.37 | $31.49 | $31.15 | $31.24 | $31.07 | 19,146 |
| 2022-06-15 | $31.54 | $32.41 | $31.54 | $31.93 | $31.75 | 28,282 |
| 2022-06-14 | $31.47 | $31.64 | $31.14 | $31.31 | $31.14 | 16,270 |
| 2022-06-13 | $32.43 | $32.43 | $31.27 | $31.34 | $31.17 | 54,381 |
| 2022-06-10 | $33.21 | $33.41 | $33.10 | $33.13 | $32.94 | 11,628 |
| 2022-06-09 | $34.48 | $34.48 | $33.78 | $33.78 | $33.59 | 23,842 |
| 2022-06-08 | $35.23 | $35.24 | $34.59 | $34.62 | $34.43 | 298,521 |
| 2022-06-07 | $34.66 | $35.48 | $34.62 | $35.48 | $35.28 | 25,321 |
| 2022-06-06 | $35.56 | $35.56 | $34.76 | $34.79 | $34.59 | 137,136 |
| 2022-06-03 | $35.27 | $35.57 | $35.23 | $35.25 | $35.06 | 90,811 |
| 2022-06-02 | $35.39 | $35.64 | $35.05 | $35.64 | $35.44 | 16,571 |
| 2022-06-01 | $35.18 | $35.48 | $34.63 | $35.37 | $35.17 | 16,525 |
| 2022-05-31 | $35.37 | $35.37 | $34.99 | $35.10 | $34.90 | 126,821 |
| 2022-05-27 | $34.84 | $35.67 | $34.84 | $35.63 | $35.43 | 7,468 |
| 2022-05-26 | $34.60 | $34.95 | $34.60 | $34.75 | $34.56 | 7,432 |
| 2022-05-25 | $34.06 | $34.58 | $34.06 | $34.44 | $34.25 | 14,725 |
| 2022-05-24 | $33.98 | $34.17 | $33.40 | $34.11 | $33.92 | 20,983 |
| 2022-05-23 | $33.78 | $34.14 | $33.38 | $34.02 | $33.83 | 16,746 |
| 2022-05-20 | $34.03 | $34.03 | $33.08 | $33.52 | $33.33 | 10,571 |
| 2022-05-19 | $33.68 | $33.95 | $33.48 | $33.59 | $33.40 | 97,178 |
| 2022-05-18 | $34.77 | $34.77 | $33.81 | $33.85 | $33.66 | 15,040 |
| 2022-05-17 | $34.87 | $35.00 | $34.59 | $34.94 | $34.75 | 14,209 |
| 2022-05-16 | $34.62 | $34.86 | $34.54 | $34.58 | $34.39 | 41,104 |
| 2022-05-13 | $34.32 | $34.79 | $34.00 | $34.76 | $34.57 | 52,206 |
| 2022-05-12 | $33.97 | $34.15 | $33.53 | $33.95 | $33.76 | 63,824 |
| 2022-05-11 | $33.83 | $34.54 | $33.83 | $33.93 | $33.74 | 24,427 |
| 2022-05-10 | $34.25 | $34.45 | $33.67 | $33.88 | $33.69 | 26,493 |
| 2022-05-09 | $35.26 | $35.26 | $33.72 | $33.84 | $33.65 | 58,692 |
| 2022-05-06 | $35.90 | $35.95 | $35.35 | $35.61 | $35.41 | 65,253 |
| 2022-05-05 | $36.90 | $37.16 | $35.80 | $36.08 | $35.88 | 29,258 |
| 2022-05-04 | $36.90 | $37.13 | $36.10 | $37.10 | $36.89 | 47,223 |
| 2022-05-03 | $36.93 | $36.99 | $36.43 | $36.85 | $36.64 | 30,062 |
| 2022-05-02 | $38.00 | $38.00 | $36.02 | $36.78 | $36.58 | 248,793 |
| 2022-04-29 | $39.61 | $39.61 | $37.75 | $37.81 | $37.60 | 70,048 |
| 2022-04-28 | $39.71 | $39.85 | $38.91 | $39.73 | $39.51 | 54,994 |
| 2022-04-27 | $39.55 | $39.89 | $39.27 | $39.29 | $39.07 | 30,539 |
| 2022-04-26 | $39.95 | $40.21 | $39.45 | $39.53 | $39.31 | 31,693 |
| 2022-04-25 | $40.20 | $40.22 | $39.50 | $40.13 | $39.91 | 123,952 |
| 2022-04-22 | $40.89 | $40.89 | $40.28 | $40.28 | $40.06 | 15,103 |
| 2022-04-21 | $41.38 | $41.45 | $40.95 | $40.98 | $40.75 | 21,055 |
| 2022-04-20 | $40.57 | $41.28 | $40.57 | $41.05 | $40.82 | 72,445 |
| 2022-04-19 | $39.82 | $40.48 | $39.82 | $40.45 | $40.22 | 27,375 |
| 2022-04-18 | $39.69 | $39.77 | $39.21 | $39.42 | $39.20 | 31,420 |
| 2022-04-14 | $39.80 | $40.00 | $39.65 | $39.65 | $39.43 | 38,345 |
| 2022-04-13 | $39.24 | $39.71 | $39.09 | $39.66 | $39.43 | 22,765 |
| 2022-04-12 | $39.03 | $39.33 | $38.77 | $39.10 | $38.88 | 47,700 |
| 2022-04-11 | $39.29 | $39.29 | $38.66 | $38.76 | $38.54 | 17,607 |
| 2022-04-08 | $39.25 | $39.45 | $39.16 | $39.21 | $38.99 | 41,896 |
| 2022-04-07 | $39.40 | $39.53 | $38.98 | $39.36 | $39.14 | 35,637 |
| 2022-04-06 | $39.00 | $39.66 | $38.90 | $39.65 | $39.43 | 33,006 |
| 2022-04-05 | $39.50 | $39.78 | $38.96 | $39.15 | $38.93 | 21,805 |
| 2022-04-04 | $39.99 | $39.99 | $39.05 | $39.45 | $39.23 | 58,057 |
| 2022-04-01 | $39.33 | $39.93 | $39.26 | $39.92 | $39.70 | 49,814 |
| 2022-03-31 | $40.00 | $40.01 | $39.10 | $39.10 | $38.88 | 20,114 |
| 2022-03-30 | $40.03 | $40.03 | $39.50 | $39.66 | $39.44 | 29,230 |
| 2022-03-29 | $39.15 | $40.13 | $39.15 | $40.04 | $39.82 | 36,394 |
| 2022-03-28 | $38.56 | $38.96 | $38.49 | $38.93 | $38.55 | 30,723 |
| 2022-03-25 | $38.20 | $38.55 | $38.16 | $38.55 | $38.18 | 105,273 |
| 2022-03-24 | $37.69 | $38.02 | $37.69 | $38.02 | $37.65 | 17,553 |
| 2022-03-23 | $38.15 | $38.15 | $37.68 | $37.71 | $37.34 | 22,254 |
| 2022-03-22 | $38.48 | $38.63 | $38.13 | $38.13 | $37.76 | 12,770 |
| 2022-03-21 | $38.60 | $38.69 | $38.08 | $38.28 | $37.91 | 113,579 |
| 2022-03-18 | $38.26 | $38.65 | $38.26 | $38.52 | $38.15 | 13,909 |
| 2022-03-17 | $38.03 | $38.53 | $38.03 | $38.51 | $38.14 | 12,549 |
| 2022-03-16 | $37.94 | $38.30 | $37.29 | $38.12 | $37.75 | 19,826 |
| 2022-03-15 | $37.62 | $37.80 | $37.25 | $37.58 | $37.21 | 21,166 |
| 2022-03-14 | $38.14 | $38.14 | $37.25 | $37.35 | $36.99 | 15,816 |
| 2022-03-11 | $38.43 | $38.69 | $37.77 | $37.84 | $37.47 | 33,832 |
| 2022-03-10 | $37.70 | $38.23 | $37.70 | $38.23 | $37.86 | 100,130 |
| 2022-03-09 | $38.23 | $38.43 | $38.11 | $38.13 | $37.76 | 16,605 |
| 2022-03-08 | $37.58 | $38.10 | $37.44 | $37.56 | $37.20 | 38,320 |
| 2022-03-07 | $38.15 | $38.32 | $37.66 | $37.66 | $37.29 | 12,454 |
| 2022-03-04 | $37.56 | $38.29 | $37.35 | $38.29 | $37.92 | 18,798 |
| 2022-03-03 | $37.84 | $37.87 | $37.57 | $37.81 | $37.44 | 9,444 |
| 2022-03-02 | $36.87 | $37.74 | $36.87 | $37.61 | $37.25 | 18,648 |
| 2022-03-01 | $37.10 | $37.14 | $36.61 | $36.71 | $36.35 | 14,791 |
| 2022-02-28 | $37.43 | $37.62 | $36.85 | $37.10 | $36.74 | 15,997 |
| 2022-02-25 | $37.23 | $37.93 | $37.07 | $37.90 | $37.53 | 8,024 |
| 2022-02-24 | $35.84 | $37.06 | $35.64 | $37.02 | $36.66 | 18,330 |
| 2022-02-23 | $37.30 | $37.52 | $36.58 | $36.58 | $36.23 | 24,497 |
| 2022-02-22 | $37.19 | $37.33 | $36.80 | $37.02 | $36.66 | 47,577 |
| 2022-02-18 | $37.48 | $37.70 | $37.19 | $37.19 | $36.83 | 11,965 |
| 2022-02-17 | $37.81 | $37.92 | $37.48 | $37.54 | $37.18 | 21,649 |
| 2022-02-16 | $37.81 | $38.07 | $37.68 | $38.04 | $37.67 | 11,789 |
| 2022-02-15 | $37.83 | $38.02 | $37.72 | $37.84 | $37.47 | 19,448 |
| 2022-02-14 | $37.85 | $38.13 | $37.25 | $37.43 | $37.07 | 30,727 |
| 2022-02-11 | $38.24 | $38.37 | $37.60 | $37.84 | $37.47 | 21,595 |
| 2022-02-10 | $38.43 | $38.96 | $37.89 | $38.10 | $37.73 | 40,403 |
| 2022-02-09 | $38.26 | $38.84 | $38.26 | $38.84 | $38.46 | 40,025 |
| 2022-02-08 | $37.98 | $38.20 | $37.76 | $37.85 | $37.48 | 46,794 |
| 2022-02-07 | $38.06 | $38.34 | $37.90 | $37.94 | $37.57 | 12,798 |
| 2022-02-04 | $38.03 | $38.50 | $37.60 | $38.08 | $37.71 | 23,285 |
| 2022-02-03 | $38.22 | $38.41 | $38.08 | $38.20 | $37.83 | 22,764 |
| 2022-02-02 | $37.84 | $38.50 | $37.84 | $38.44 | $38.07 | 15,603 |
| 2022-02-01 | $37.96 | $38.00 | $37.53 | $37.69 | $37.33 | 67,594 |
| 2022-01-31 | $37.13 | $37.79 | $37.00 | $37.79 | $37.42 | 126,533 |
| 2022-01-28 | $36.11 | $37.32 | $35.70 | $37.31 | $36.95 | 57,075 |
| 2022-01-27 | $37.15 | $37.30 | $36.05 | $36.11 | $35.76 | 59,659 |
| 2022-01-26 | $37.47 | $37.84 | $36.62 | $36.77 | $36.41 | 78,542 |
| 2022-01-25 | $37.05 | $37.46 | $36.48 | $37.16 | $36.80 | 100,822 |
| 2022-01-24 | $37.06 | $37.51 | $36.17 | $37.36 | $37.00 | 80,721 |
| 2022-01-21 | $37.63 | $37.87 | $37.41 | $37.48 | $37.12 | 19,334 |
| 2022-01-20 | $38.30 | $38.72 | $37.62 | $37.66 | $37.30 | 32,367 |
| 2022-01-19 | $38.95 | $39.19 | $38.36 | $38.37 | $38.00 | 40,509 |
| 2022-01-18 | $39.04 | $39.04 | $38.62 | $38.86 | $38.48 | 56,585 |
| 2022-01-14 | $39.26 | $39.35 | $38.74 | $39.22 | $38.84 | 25,461 |
| 2022-01-13 | $39.74 | $39.84 | $39.45 | $39.49 | $39.11 | 75,457 |
| 2022-01-12 | $39.51 | $39.66 | $39.37 | $39.54 | $39.16 | 58,021 |
| 2022-01-11 | $39.18 | $39.39 | $38.72 | $39.34 | $38.96 | 44,949 |
| 2022-01-10 | $39.10 | $39.12 | $38.69 | $39.02 | $38.64 | 65,170 |
| 2022-01-07 | $39.68 | $39.71 | $39.20 | $39.20 | $38.82 | 79,582 |
| 2022-01-06 | $39.66 | $40.00 | $39.59 | $39.68 | $39.30 | 41,277 |
| 2022-01-05 | $40.73 | $40.73 | $39.69 | $39.69 | $39.31 | 37,370 |
| 2022-01-04 | $40.52 | $40.95 | $40.51 | $40.59 | $40.20 | 57,113 |
| 2022-01-03 | $40.93 | $41.00 | $39.82 | $40.28 | $39.89 | 151,047 |
| 2021-12-31 | $40.60 | $41.03 | $40.60 | $40.74 | $40.35 | 62,220 |
| 2021-12-30 | $40.57 | $40.77 | $40.50 | $40.60 | $40.21 | 16,571 |
| 2021-12-29 | $40.37 | $40.61 | $40.03 | $40.50 | $40.11 | 34,063 |
| 2021-12-28 | $40.18 | $40.34 | $40.12 | $40.21 | $39.82 | 29,350 |
| 2021-12-27 | $39.73 | $40.14 | $39.51 | $40.12 | $39.73 | 26,029 |
| 2021-12-23 | $39.84 | $39.99 | $39.40 | $39.66 | $39.28 | 88,551 |
| 2021-12-22 | $39.28 | $39.80 | $39.25 | $39.77 | $39.38 | 26,363 |
| 2021-12-21 | $38.86 | $39.35 | $38.86 | $39.23 | $38.85 | 16,415 |
| 2021-12-20 | $38.29 | $38.55 | $38.02 | $38.55 | $38.18 | 19,928 |
| 2021-12-17 | $38.70 | $39.08 | $38.63 | $38.73 | $38.36 | 22,584 |
| 2021-12-16 | $39.23 | $39.23 | $38.45 | $38.62 | $38.25 | 14,494 |
| 2021-12-15 | $38.73 | $39.26 | $38.57 | $39.19 | $38.66 | 22,569 |
| 2021-12-14 | $39.08 | $39.22 | $38.36 | $38.56 | $38.04 | 34,036 |
| 2021-12-13 | $38.94 | $39.29 | $38.68 | $39.13 | $38.60 | 26,250 |
| 2021-12-10 | $39.05 | $39.05 | $38.66 | $38.83 | $38.30 | 11,810 |
| 2021-12-09 | $39.30 | $39.30 | $38.83 | $38.83 | $38.30 | 15,504 |
| 2021-12-08 | $38.78 | $39.39 | $38.78 | $39.31 | $38.78 | 18,073 |
| 2021-12-07 | $38.72 | $38.92 | $38.64 | $38.78 | $38.25 | 18,289 |
| 2021-12-06 | $37.81 | $38.75 | $37.81 | $38.36 | $37.84 | 33,282 |
| 2021-12-03 | $37.75 | $37.75 | $37.31 | $37.58 | $37.07 | 7,902 |
| 2021-12-02 | $36.59 | $37.93 | $36.50 | $37.67 | $37.16 | 43,979 |
| 2021-12-01 | $37.65 | $37.85 | $36.44 | $36.47 | $35.98 | 17,810 |
| 2021-11-30 | $37.82 | $37.91 | $37.26 | $37.34 | $36.83 | 15,790 |
| 2021-11-29 | $38.00 | $38.29 | $37.85 | $38.11 | $37.59 | 18,304 |
| 2021-11-26 | $38.43 | $38.43 | $37.40 | $37.67 | $37.16 | 20,924 |
| 2021-11-24 | $38.42 | $39.03 | $38.31 | $38.99 | $38.46 | 13,969 |
| 2021-11-23 | $38.05 | $38.46 | $37.95 | $38.41 | $37.89 | 20,359 |
| 2021-11-22 | $38.33 | $38.33 | $37.93 | $37.93 | $37.42 | 15,073 |
| 2021-11-19 | $38.50 | $38.56 | $38.09 | $38.25 | $37.73 | 44,580 |
| 2021-11-18 | $38.47 | $38.67 | $38.44 | $38.58 | $38.06 | 11,430 |
| 2021-11-17 | $38.39 | $38.49 | $37.51 | $38.49 | $37.97 | 27,903 |
| 2021-11-16 | $38.77 | $38.77 | $38.35 | $38.35 | $37.83 | 25,454 |
| 2021-11-15 | $38.54 | $38.85 | $38.36 | $38.85 | $38.32 | 49,723 |
| 2021-11-12 | $38.65 | $38.65 | $38.42 | $38.51 | $37.99 | 42,557 |
| 2021-11-11 | $38.58 | $38.58 | $38.26 | $38.49 | $37.97 | 22,733 |
| 2021-11-10 | $38.57 | $38.66 | $38.47 | $38.50 | $37.98 | 19,156 |
| 2021-11-09 | $38.59 | $38.59 | $38.40 | $38.57 | $38.05 | 14,494 |
| 2021-11-08 | $38.78 | $38.78 | $38.28 | $38.45 | $37.93 | 36,138 |
| 2021-11-05 | $38.57 | $38.94 | $38.42 | $38.50 | $37.98 | 20,368 |
| 2021-11-04 | $38.71 | $38.81 | $38.10 | $38.24 | $37.72 | 20,147 |
| 2021-11-03 | $38.66 | $38.67 | $38.50 | $38.60 | $38.08 | 31,986 |
| 2021-11-02 | $38.30 | $38.66 | $38.30 | $38.47 | $37.95 | 16,122 |
| 2021-11-01 | $38.32 | $38.32 | $37.50 | $38.21 | $37.69 | 58,842 |
| 2021-10-29 | $38.18 | $38.34 | $37.92 | $38.17 | $37.66 | 80,170 |
| 2021-10-28 | $37.68 | $38.21 | $37.68 | $38.17 | $37.65 | 26,331 |
| 2021-10-27 | $37.59 | $37.71 | $37.48 | $37.48 | $36.97 | 11,073 |
| 2021-10-26 | $37.77 | $37.79 | $37.48 | $37.65 | $37.14 | 39,832 |
| 2021-10-25 | $37.65 | $37.74 | $37.35 | $37.62 | $37.11 | 20,452 |
| 2021-10-22 | $37.42 | $37.67 | $37.35 | $37.54 | $37.03 | 20,726 |
| 2021-10-21 | $37.34 | $37.38 | $37.13 | $37.27 | $36.77 | 17,547 |
| 2021-10-20 | $37.07 | $37.29 | $36.95 | $37.29 | $36.79 | 15,825 |
| 2021-10-19 | $37.39 | $37.39 | $36.95 | $36.95 | $36.45 | 31,731 |
| 2021-10-18 | $36.88 | $37.36 | $36.56 | $37.29 | $36.78 | 24,307 |
| 2021-10-15 | $37.39 | $37.50 | $36.94 | $37.05 | $36.55 | 103,079 |
| 2021-10-14 | $36.97 | $37.22 | $36.94 | $37.22 | $36.72 | 12,506 |
| 2021-10-13 | $36.54 | $36.73 | $36.20 | $36.71 | $36.21 | 12,819 |
| 2021-10-12 | $36.06 | $36.53 | $36.02 | $36.45 | $35.95 | 20,111 |
| 2021-10-11 | $35.79 | $35.98 | $35.70 | $35.97 | $35.48 | 14,352 |
| 2021-10-08 | $35.96 | $36.15 | $35.83 | $35.86 | $35.37 | 28,219 |
| 2021-10-07 | $36.23 | $36.39 | $36.00 | $36.08 | $35.59 | 18,902 |
| 2021-10-06 | $35.62 | $36.03 | $34.97 | $36.00 | $35.51 | 23,722 |
| 2021-10-05 | $35.63 | $35.82 | $35.62 | $35.66 | $35.18 | 10,029 |
| 2021-10-04 | $35.74 | $35.96 | $35.59 | $35.83 | $35.34 | 12,674 |
| 2021-10-01 | $35.57 | $35.98 | $35.35 | $35.80 | $35.31 | 14,133 |
| 2021-09-30 | $36.15 | $36.15 | $35.29 | $35.29 | $34.81 | 13,724 |
| 2021-09-29 | $35.85 | $36.05 | $35.85 | $35.94 | $35.45 | 137,802 |
| 2021-09-28 | $35.62 | $35.73 | $35.24 | $35.63 | $35.15 | 11,267 |
| 2021-09-27 | $36.33 | $36.55 | $35.73 | $35.77 | $35.16 | 8,808 |
| 2021-09-24 | $36.50 | $36.64 | $36.24 | $36.29 | $35.67 | 12,415 |
| 2021-09-23 | $36.68 | $36.83 | $36.58 | $36.58 | $35.96 | 10,430 |
| 2021-09-22 | $36.41 | $36.60 | $36.41 | $36.48 | $35.86 | 10,077 |
| 2021-09-21 | $36.21 | $36.62 | $36.19 | $36.20 | $35.58 | 10,183 |
| 2021-09-20 | $35.77 | $36.15 | $35.50 | $36.05 | $35.44 | 24,056 |
| 2021-09-17 | $36.47 | $36.49 | $36.01 | $36.07 | $35.45 | 13,435 |
| 2021-09-16 | $36.63 | $36.73 | $36.34 | $36.55 | $35.93 | 16,454 |
| 2021-09-15 | $36.66 | $36.85 | $36.50 | $36.58 | $35.96 | 16,665 |
| 2021-09-14 | $36.85 | $36.85 | $36.37 | $36.59 | $35.97 | 16,886 |
| 2021-09-13 | $36.69 | $37.04 | $36.62 | $36.74 | $36.11 | 15,548 |
| 2021-09-10 | $36.80 | $36.80 | $36.35 | $36.35 | $35.73 | 45,885 |
| 2021-09-09 | $37.37 | $37.37 | $36.77 | $36.77 | $36.14 | 15,835 |
| 2021-09-08 | $37.10 | $37.54 | $36.91 | $37.40 | $36.76 | 23,373 |
| 2021-09-07 | $37.81 | $37.81 | $36.85 | $37.11 | $36.48 | 68,553 |
| 2021-09-03 | $37.82 | $37.82 | $37.31 | $37.72 | $37.08 | 19,544 |
| 2021-09-02 | $37.69 | $37.80 | $37.39 | $37.80 | $37.16 | 69,169 |
| 2021-09-01 | $37.16 | $37.53 | $37.04 | $37.52 | $36.88 | 31,837 |
| 2021-08-31 | $36.79 | $37.04 | $36.64 | $37.04 | $36.41 | 49,121 |
| 2021-08-30 | $36.64 | $36.85 | $36.38 | $36.85 | $36.22 | 24,282 |
| 2021-08-27 | $36.18 | $36.58 | $36.18 | $36.48 | $35.86 | 21,302 |
| 2021-08-26 | $36.07 | $36.15 | $35.93 | $36.03 | $35.42 | 24,911 |
| 2021-08-25 | $35.85 | $36.18 | $35.85 | $35.90 | $35.28 | 14,664 |
| 2021-08-24 | $35.88 | $35.88 | $35.47 | $35.73 | $35.12 | 14,763 |
| 2021-08-23 | $36.01 | $36.01 | $35.61 | $35.72 | $35.11 | 20,375 |
| 2021-08-20 | $35.64 | $36.00 | $35.52 | $35.87 | $35.26 | 23,548 |
| 2021-08-19 | $35.49 | $35.59 | $35.27 | $35.58 | $34.97 | 10,887 |
| 2021-08-18 | $35.60 | $35.69 | $35.50 | $35.53 | $34.92 | 40,142 |
| 2021-08-17 | $35.74 | $35.78 | $35.40 | $35.68 | $35.07 | 42,303 |
| 2021-08-16 | $35.87 | $35.93 | $35.72 | $35.85 | $35.24 | 41,053 |
| 2021-08-13 | $35.80 | $35.93 | $35.70 | $35.91 | $35.30 | 116,316 |
| 2021-08-12 | $35.91 | $35.91 | $35.65 | $35.82 | $35.21 | 62,570 |
| 2021-08-11 | $35.81 | $35.81 | $35.61 | $35.75 | $35.14 | 63,265 |
| 2021-08-10 | $36.00 | $36.00 | $35.58 | $35.61 | $35.00 | 87,271 |
| 2021-08-09 | $36.27 | $36.30 | $35.79 | $35.91 | $35.30 | 304,190 |
| 2021-08-06 | $36.41 | $36.41 | $36.25 | $36.26 | $35.64 | 49,546 |
| 2021-08-05 | $35.80 | $36.25 | $35.80 | $36.25 | $35.63 | 46,317 |
| 2021-08-04 | $35.95 | $36.07 | $35.72 | $35.82 | $35.21 | 101,777 |
| 2021-08-03 | $36.24 | $36.24 | $35.76 | $36.09 | $35.47 | 101,797 |
| 2021-08-02 | $36.30 | $36.54 | $36.13 | $36.13 | $35.52 | 12,334 |
| 2021-07-30 | $36.31 | $36.83 | $36.21 | $36.21 | $35.59 | 6,805 |
| 2021-07-29 | $36.17 | $36.55 | $36.17 | $36.33 | $35.71 | 8,698 |
| 2021-07-28 | $35.94 | $36.24 | $35.94 | $36.08 | $35.47 | 6,674 |
| 2021-07-27 | $35.91 | $36.29 | $35.91 | $36.09 | $35.47 | 22,759 |
| 2021-07-26 | $36.04 | $36.05 | $35.80 | $36.03 | $35.42 | 39,299 |
| 2021-07-23 | $35.72 | $36.04 | $35.72 | $35.97 | $35.36 | 247,596 |
| 2021-07-22 | $35.93 | $35.93 | $35.66 | $35.73 | $35.12 | 12,197 |
| 2021-07-21 | $35.86 | $36.14 | $35.83 | $35.89 | $35.28 | 15,088 |
| 2021-07-20 | $35.10 | $35.99 | $35.07 | $35.81 | $35.20 | 29,088 |
| 2021-07-19 | $35.22 | $35.22 | $34.62 | $34.85 | $34.25 | 18,429 |
| 2021-07-16 | $35.80 | $35.94 | $35.62 | $35.62 | $35.01 | 242,810 |
| 2021-07-15 | $35.49 | $35.68 | $35.43 | $35.65 | $35.04 | 4,003 |
| 2021-07-14 | $35.42 | $35.62 | $35.42 | $35.57 | $34.96 | 13,149 |
| 2021-07-13 | $35.81 | $35.81 | $35.13 | $35.19 | $34.59 | 137,563 |
| 2021-07-12 | $35.57 | $35.80 | $35.31 | $35.77 | $35.16 | 12,875 |
| 2021-07-09 | $34.96 | $35.49 | $34.91 | $35.45 | $34.85 | 32,685 |
| 2021-07-08 | $34.54 | $34.85 | $34.54 | $34.70 | $34.11 | 12,077 |
| 2021-07-07 | $34.59 | $34.85 | $34.59 | $34.74 | $34.15 | 9,602 |
| 2021-07-06 | $34.24 | $34.64 | $34.12 | $34.63 | $34.04 | 57,826 |
| 2021-07-02 | $34.42 | $34.43 | $34.21 | $34.32 | $33.74 | 6,125 |
| 2021-07-01 | $34.11 | $34.42 | $33.96 | $34.18 | $33.60 | 21,405 |
| 2021-06-30 | $34.05 | $34.22 | $33.96 | $33.96 | $33.38 | 20,676 |
| 2021-06-29 | $34.24 | $34.38 | $34.07 | $34.07 | $33.49 | 5,517 |
| 2021-06-28 | $34.76 | $34.76 | $33.94 | $34.22 | $33.64 | 15,793 |
| 2021-06-25 | $34.52 | $34.77 | $34.51 | $34.77 | $34.06 | 11,371 |
| 2021-06-24 | $34.70 | $34.70 | $34.41 | $34.57 | $33.87 | 8,879 |
| 2021-06-23 | $34.66 | $34.77 | $34.64 | $34.64 | $33.94 | 5,415 |
| 2021-06-22 | $34.88 | $34.88 | $34.50 | $34.60 | $33.89 | 5,219 |
| 2021-06-21 | $34.05 | $34.86 | $34.05 | $34.79 | $34.08 | 166,194 |
| 2021-06-18 | $34.56 | $34.56 | $34.03 | $34.03 | $33.33 | 7,795 |
| 2021-06-17 | $34.50 | $34.58 | $34.36 | $34.58 | $33.87 | 3,650 |
| 2021-06-16 | $34.66 | $34.95 | $34.59 | $34.59 | $33.88 | 8,519 |
| 2021-06-15 | $34.93 | $34.94 | $34.61 | $34.70 | $33.99 | 8,926 |
| 2021-06-14 | $34.93 | $35.00 | $34.72 | $34.88 | $34.17 | 15,355 |
| 2021-06-11 | $34.75 | $34.84 | $34.61 | $34.84 | $34.13 | 17,552 |
| 2021-06-10 | $34.53 | $34.91 | $34.52 | $34.79 | $34.08 | 11,540 |
| 2021-06-09 | $34.77 | $34.89 | $34.53 | $34.60 | $33.89 | 26,479 |
| 2021-06-08 | $34.41 | $34.69 | $34.37 | $34.64 | $33.93 | 13,205 |
| 2021-06-07 | $33.76 | $34.39 | $33.76 | $34.28 | $33.58 | 12,542 |
| 2021-06-04 | $33.94 | $33.94 | $33.64 | $33.77 | $33.08 | 10,616 |
| 2021-06-03 | $34.13 | $34.13 | $33.64 | $33.72 | $33.04 | 25,912 |
| 2021-06-02 | $33.72 | $33.95 | $33.62 | $33.93 | $33.23 | 15,031 |
| 2021-06-01 | $33.27 | $33.57 | $33.06 | $33.55 | $32.87 | 30,695 |
| 2021-05-28 | $32.80 | $33.06 | $32.78 | $32.99 | $32.32 | 19,501 |
| 2021-05-27 | $33.01 | $33.01 | $32.67 | $32.67 | $32.01 | 8,025 |
| 2021-05-26 | $32.67 | $32.91 | $32.67 | $32.78 | $32.11 | 11,605 |
| 2021-05-25 | $32.70 | $32.71 | $32.56 | $32.56 | $31.90 | 13,647 |
| 2021-05-24 | $32.36 | $32.63 | $32.36 | $32.53 | $31.87 | 16,794 |
| 2021-05-21 | $32.35 | $32.37 | $32.08 | $32.17 | $31.51 | 7,889 |
| 2021-05-20 | $32.06 | $32.29 | $31.93 | $32.24 | $31.58 | 13,035 |
| 2021-05-19 | $32.12 | $32.12 | $31.50 | $31.98 | $31.33 | 22,400 |
| 2021-05-18 | $32.51 | $32.53 | $32.11 | $32.26 | $31.60 | 79,543 |
| 2021-05-17 | $32.25 | $32.36 | $32.05 | $32.30 | $31.64 | 62,404 |
| 2021-05-14 | $32.03 | $32.26 | $32.03 | $32.22 | $31.56 | 8,644 |
| 2021-05-13 | $31.78 | $32.04 | $31.73 | $31.82 | $31.17 | 3,708 |
| 2021-05-12 | $31.80 | $31.80 | $31.15 | $31.20 | $30.56 | 3,438 |
| 2021-05-11 | $31.76 | $32.02 | $31.73 | $32.02 | $31.37 | 8,785 |
| 2021-05-10 | $32.53 | $32.62 | $32.37 | $32.37 | $31.71 | 8,406 |
| 2021-05-07 | $31.96 | $32.41 | $31.96 | $32.41 | $31.75 | 1,664 |
| 2021-05-06 | $32.02 | $32.02 | $31.87 | $31.95 | $31.30 | 3,658 |
| 2021-05-05 | $31.89 | $31.89 | $31.62 | $31.72 | $31.07 | 6,200 |
| 2021-05-04 | $32.33 | $32.33 | $32.00 | $32.12 | $31.46 | 1,274 |
| 2021-05-03 | $32.75 | $32.75 | $32.40 | $32.40 | $31.74 | 3,416 |
| 2021-04-30 | $32.31 | $32.58 | $32.31 | $32.58 | $31.92 | 4,123 |
| 2021-04-29 | $32.43 | $32.60 | $32.27 | $32.48 | $31.82 | 4,245 |
| 2021-04-28 | $32.30 | $32.32 | $32.15 | $32.15 | $31.50 | 5,415 |
| 2021-04-27 | $32.06 | $32.27 | $31.98 | $32.26 | $31.60 | 6,814 |
| 2021-04-26 | $32.43 | $32.47 | $32.11 | $32.13 | $31.47 | 4,874 |
| 2021-04-23 | $31.95 | $32.22 | $31.95 | $32.12 | $31.46 | 10,795 |
| 2021-04-22 | $32.06 | $32.29 | $31.95 | $31.95 | $31.30 | 1,971 |
| 2021-04-21 | $32.00 | $32.16 | $32.00 | $32.11 | $31.46 | 7,443 |
| 2021-04-20 | $31.74 | $31.83 | $31.64 | $31.81 | $31.16 | 1,867 |
| 2021-04-19 | $31.50 | $31.54 | $31.42 | $31.54 | $30.90 | 105,139 |
| 2021-04-16 | $31.43 | $31.46 | $31.37 | $31.39 | $30.75 | 3,261 |
| 2021-04-15 | $30.93 | $31.24 | $30.93 | $31.24 | $30.60 | 2,320 |
| 2021-04-14 | $31.10 | $31.11 | $30.85 | $30.85 | $30.22 | 12,304 |
| 2021-04-13 | $30.60 | $30.99 | $30.60 | $30.99 | $30.36 | 18,869 |
| 2021-04-12 | $30.65 | $30.77 | $30.50 | $30.77 | $30.15 | 7,111 |
| 2021-04-09 | $30.85 | $30.85 | $30.57 | $30.70 | $30.08 | 6,302 |
| 2021-04-08 | $30.96 | $30.96 | $30.73 | $30.73 | $30.10 | 4,434 |
| 2021-04-07 | $30.69 | $30.84 | $30.60 | $30.84 | $30.21 | 3,323 |
| 2021-04-06 | $30.57 | $30.69 | $30.52 | $30.69 | $30.06 | 1,864 |
| 2021-04-05 | $30.75 | $30.75 | $30.37 | $30.59 | $29.96 | 1,743 |
| 2021-04-01 | $30.26 | $30.55 | $30.26 | $30.55 | $29.92 | 4,030 |
| 2021-03-31 | $30.22 | $30.55 | $30.14 | $30.21 | $29.60 | 4,500 |
| 2021-03-30 | $30.42 | $30.54 | $30.42 | $30.48 | $29.86 | 1,329 |
| 2021-03-29 | $30.25 | $30.51 | $30.25 | $30.35 | $29.73 | 2,275 |
| 2021-03-26 | $30.59 | $30.71 | $30.59 | $30.71 | $29.94 | 1,152 |
| 2021-03-25 | $29.60 | $30.32 | $29.60 | $30.31 | $29.55 | 1,837 |
| 2021-03-24 | $30.03 | $30.03 | $30.03 | $30.03 | $29.27 | 153 |
| 2021-03-23 | $30.06 | $30.06 | $29.97 | $29.97 | $29.21 | 349 |
| 2021-03-22 | $29.93 | $30.11 | $29.93 | $30.11 | $29.35 | 1,337 |
| 2021-03-19 | $30.62 | $30.64 | $30.06 | $30.06 | $29.30 | 3,947 |
| 2021-03-18 | $30.99 | $31.00 | $30.80 | $30.88 | $30.10 | 1,930 |
| 2021-03-17 | $30.92 | $31.07 | $30.65 | $31.06 | $30.28 | 5,477 |
| 2021-03-16 | $31.17 | $31.21 | $30.87 | $30.94 | $30.16 | 5,075 |
| 2021-03-15 | $30.54 | $31.22 | $30.54 | $31.17 | $30.38 | 4,720 |
| 2021-03-12 | $30.00 | $30.48 | $30.00 | $30.48 | $29.71 | 3,283 |
| 2021-03-11 | $29.66 | $29.93 | $29.66 | $29.78 | $29.03 | 5,576 |
| 2021-03-10 | $29.19 | $29.65 | $29.19 | $29.58 | $28.83 | 3,076 |
| 2021-03-09 | $29.42 | $29.42 | $29.23 | $29.24 | $28.50 | 5,954 |
| 2021-03-08 | $28.89 | $29.33 | $28.89 | $29.22 | $28.49 | 3,973 |
| 2021-03-05 | $28.45 | $28.63 | $28.07 | $28.63 | $27.91 | 2,186 |
| 2021-03-04 | $28.91 | $28.91 | $28.29 | $28.38 | $27.67 | 5,135 |
| 2021-03-03 | $28.96 | $29.02 | $28.94 | $28.95 | $28.22 | 1,492 |
| 2021-03-02 | $29.00 | $29.00 | $28.61 | $28.80 | $28.07 | 3,364 |
| 2021-03-01 | $29.48 | $29.48 | $28.90 | $28.90 | $28.17 | 6,777 |
| 2021-02-26 | $29.31 | $29.37 | $28.98 | $28.98 | $28.25 | 144,351 |
| 2021-02-25 | $29.94 | $29.94 | $29.22 | $29.27 | $28.53 | 5,321 |
| 2021-02-24 | $29.78 | $29.93 | $29.78 | $29.81 | $29.06 | 9,552 |
| 2021-02-23 | $29.27 | $29.75 | $29.27 | $29.67 | $28.92 | 3,086 |
| 2021-02-22 | $29.17 | $29.21 | $29.12 | $29.12 | $28.39 | 4,665 |
| 2021-02-19 | $28.95 | $29.03 | $28.95 | $29.00 | $28.27 | 1,161 |
| 2021-02-18 | $28.69 | $28.72 | $28.69 | $28.70 | $27.98 | 1,076 |
| 2021-02-17 | $28.68 | $28.72 | $28.68 | $28.72 | $28.00 | 2,016 |
| 2021-02-16 | $28.71 | $28.80 | $28.64 | $28.80 | $28.07 | 2,471 |
| 2021-02-12 | $28.48 | $28.66 | $28.48 | $28.65 | $27.93 | 1,910 |
| 2021-02-11 | $28.44 | $28.58 | $28.44 | $28.58 | $27.86 | 1,493 |
| 2021-02-10 | $28.16 | $28.25 | $28.16 | $28.25 | $27.54 | 1,969 |
| 2021-02-09 | $28.15 | $28.15 | $27.91 | $28.03 | $27.32 | 6,285 |
| 2021-02-08 | $27.70 | $28.06 | $27.70 | $28.06 | $27.36 | 1,745 |
| 2021-02-05 | $27.72 | $27.77 | $27.72 | $27.77 | $27.07 | 914 |
| 2021-02-04 | $27.88 | $27.88 | $27.72 | $27.72 | $27.02 | 524 |
| 2021-02-03 | $27.29 | $27.53 | $27.29 | $27.53 | $26.84 | 1,404 |
| 2021-02-02 | $27.37 | $27.45 | $27.24 | $27.45 | $26.76 | 1,337 |
| 2021-02-01 | $26.91 | $27.27 | $26.91 | $27.27 | $26.59 | 1,072 |
| 2021-01-29 | $26.91 | $26.91 | $26.78 | $26.78 | $26.10 | 388 |
| 2021-01-28 | $26.80 | $27.28 | $26.80 | $27.03 | $26.35 | 5,488 |
| 2021-01-27 | $27.00 | $27.00 | $26.70 | $26.70 | $26.02 | 557 |
| 2021-01-26 | $27.17 | $27.27 | $27.17 | $27.27 | $26.58 | 4,803 |
| 2021-01-25 | $27.18 | $27.32 | $27.18 | $27.25 | $26.56 | 5,610 |
| 2021-01-22 | $27.39 | $27.39 | $27.39 | $27.39 | $26.70 | 7,578 |
| 2021-01-21 | $27.56 | $27.56 | $27.25 | $27.38 | $26.69 | 3,411 |
| 2021-01-20 | $27.50 | $27.55 | $27.50 | $27.51 | $26.82 | 2,649 |
| 2021-01-19 | $26.93 | $26.93 | $26.91 | $26.93 | $26.25 | 1,343 |
| 2021-01-15 | $26.61 | $27.13 | $26.61 | $27.09 | $26.41 | 8,621 |
| 2021-01-14 | $26.89 | $27.03 | $26.85 | $26.88 | $26.20 | 5,202 |
| 2021-01-13 | $26.67 | $26.81 | $26.64 | $26.81 | $26.13 | 8,692 |
| 2021-01-12 | $26.38 | $26.48 | $26.38 | $26.47 | $25.80 | 787 |
| 2021-01-11 | $26.21 | $26.25 | $26.20 | $26.25 | $25.59 | 2,787 |
| 2021-01-08 | $26.43 | $26.56 | $26.43 | $26.56 | $25.89 | 4,687 |
| 2021-01-07 | $26.32 | $26.38 | $26.26 | $26.36 | $25.69 | 6,023 |
| 2021-01-06 | $26.14 | $26.59 | $26.14 | $26.59 | $25.92 | 3,813 |
| 2021-01-05 | $25.99 | $26.06 | $25.94 | $25.99 | $25.33 | 4,440 |
| 2021-01-04 | $26.99 | $26.99 | $26.03 | $26.03 | $25.37 | 2,633 |
| 2020-12-31 | $26.68 | $26.98 | $26.68 | $26.98 | $26.30 | 2,266 |
| 2020-12-30 | $26.75 | $26.77 | $26.75 | $26.76 | $26.08 | 669 |
| 2020-12-29 | $26.92 | $26.92 | $26.55 | $26.55 | $25.88 | 902 |
| 2020-12-28 | $26.71 | $26.81 | $26.65 | $26.81 | $26.14 | 1,326 |
| 2020-12-24 | $26.41 | $26.56 | $26.41 | $26.56 | $25.89 | 387 |
| 2020-12-23 | $26.48 | $26.66 | $26.30 | $26.30 | $25.64 | 453 |
| 2020-12-22 | $26.17 | $26.41 | $26.17 | $26.41 | $25.74 | 2,509 |
| 2020-12-21 | $25.83 | $26.22 | $25.83 | $26.22 | $25.56 | 9,598 |
| 2020-12-18 | $26.88 | $26.88 | $26.23 | $26.23 | $25.57 | 2,850 |
| 2020-12-17 | $26.79 | $26.82 | $26.75 | $26.82 | $26.15 | 3,228 |
| 2020-12-16 | $27.14 | $27.15 | $27.14 | $27.15 | $26.08 | 769 |
| 2020-12-15 | $26.62 | $27.10 | $26.62 | $27.10 | $26.03 | 2,272 |
| 2020-12-14 | $26.97 | $26.97 | $26.48 | $26.48 | $25.44 | 2,069 |
| 2020-12-11 | $26.78 | $26.78 | $26.64 | $26.72 | $25.67 | 15,836 |
| 2020-12-10 | $26.78 | $26.80 | $26.75 | $26.76 | $25.70 | 1,896 |
| 2020-12-09 | $27.00 | $27.12 | $27.00 | $27.12 | $26.05 | 231 |
| 2020-12-08 | $27.23 | $27.44 | $27.23 | $27.24 | $26.17 | 4,179 |
| 2020-12-07 | $27.38 | $27.38 | $27.38 | $27.38 | $26.30 | 111 |
| 2020-12-04 | $27.40 | $27.58 | $27.40 | $27.58 | $26.49 | 156 |
| 2020-12-03 | $27.07 | $27.10 | $27.02 | $27.02 | $25.96 | 2,340 |
| 2020-12-02 | $26.74 | $26.74 | $26.74 | $26.74 | $25.69 | 75 |
| 2020-12-01 | $26.68 | $26.77 | $26.61 | $26.68 | $25.63 | 2,451 |
| 2020-11-30 | $26.42 | $26.50 | $26.27 | $26.27 | $25.24 | 1,835 |
| 2020-11-27 | $26.42 | $26.47 | $26.40 | $26.47 | $25.43 | 15,223 |
| 2020-11-25 | $26.83 | $26.83 | $26.83 | $26.83 | $25.77 | 93 |
| 2020-11-24 | $26.87 | $26.87 | $26.81 | $26.83 | $25.77 | 2,330 |
| 2020-11-23 | $26.51 | $26.69 | $26.43 | $26.43 | $25.39 | 933 |
| 2020-11-20 | $26.26 | $26.35 | $26.26 | $26.35 | $25.31 | 703 |
| 2020-11-19 | $26.25 | $26.45 | $26.25 | $26.45 | $25.41 | 314 |
| 2020-11-18 | $26.98 | $27.18 | $26.36 | $26.38 | $25.34 | 26,812 |
| 2020-11-17 | $27.07 | $27.07 | $27.05 | $27.07 | $26.01 | 7,198 |
| 2020-11-16 | $27.00 | $27.00 | $26.70 | $26.90 | $25.84 | 2,534 |
| 2020-11-13 | $26.20 | $26.52 | $26.20 | $26.50 | $25.46 | 3,091 |
| 2020-11-12 | $25.58 | $25.66 | $25.58 | $25.66 | $24.65 | 559 |
| 2020-11-11 | $26.00 | $26.11 | $26.00 | $26.11 | $25.08 | 749 |
| 2020-11-10 | $26.10 | $26.39 | $26.08 | $26.37 | $25.33 | 4,341 |
| 2020-11-09 | $25.16 | $27.36 | $25.16 | $25.50 | $24.50 | 6,226 |
| 2020-11-06 | $24.19 | $24.19 | $23.94 | $23.94 | $22.99 | 611 |
| 2020-11-05 | $24.25 | $24.34 | $24.16 | $24.16 | $23.21 | 1,258 |
| 2020-11-04 | $23.86 | $24.22 | $23.74 | $24.09 | $23.14 | 4,375 |
| 2020-11-03 | $23.96 | $24.39 | $23.96 | $24.29 | $23.33 | 48,119 |
| 2020-11-02 | $23.24 | $23.51 | $23.23 | $23.51 | $22.59 | 3,603 |
| 2020-10-30 | $22.69 | $22.98 | $22.69 | $22.96 | $22.06 | 6,308 |
| 2020-10-29 | $22.66 | $22.96 | $22.66 | $22.85 | $21.95 | 4,369 |
| 2020-10-28 | $22.81 | $22.81 | $22.45 | $22.51 | $21.62 | 6,735 |
| 2020-10-27 | $23.76 | $23.76 | $23.23 | $23.23 | $22.32 | 5,468 |
| 2020-10-26 | $23.79 | $23.79 | $23.49 | $23.67 | $22.74 | 12,774 |
| 2020-10-23 | $24.05 | $24.05 | $23.97 | $24.02 | $23.07 | 2,048 |
| 2020-10-22 | $23.92 | $23.94 | $23.91 | $23.94 | $23.00 | 6,972 |
| 2020-10-21 | $23.54 | $23.60 | $23.54 | $23.60 | $22.67 | 1,136 |
| 2020-10-20 | $23.53 | $23.53 | $23.53 | $23.53 | $22.60 | 321 |
| 2020-10-19 | $23.55 | $23.57 | $23.24 | $23.26 | $22.34 | 1,307 |
| 2020-10-16 | $24.00 | $24.00 | $23.68 | $23.68 | $22.75 | 2,727 |
| 2020-10-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.04 | 105 |
| 2020-10-14 | $23.98 | $23.99 | $23.87 | $23.93 | $22.98 | 3,832 |
| 2020-10-13 | $24.18 | $24.18 | $24.18 | $24.18 | $23.23 | 119 |
| 2020-10-12 | $24.40 | $24.59 | $24.40 | $24.59 | $23.63 | 444 |
| 2020-10-09 | $24.50 | $24.55 | $24.44 | $24.52 | $23.55 | 10,226 |
| 2020-10-08 | $24.67 | $24.69 | $24.61 | $24.69 | $23.72 | 79,710 |
| 2020-10-07 | $24.31 | $24.33 | $24.23 | $24.31 | $23.36 | 37,558 |
| 2020-10-06 | $24.22 | $24.47 | $24.20 | $24.21 | $23.26 | 2,046 |
| 2020-10-05 | $23.96 | $24.33 | $23.96 | $24.33 | $23.37 | 1,019,787 |
| 2020-10-02 | $23.64 | $24.23 | $23.61 | $24.23 | $23.28 | 238,202 |
| 2020-10-01 | $23.21 | $23.70 | $23.21 | $23.70 | $22.77 | 4,277 |
| 2020-09-30 | $23.16 | $23.16 | $22.74 | $22.99 | $22.09 | 8,102 |
| 2020-09-29 | $22.80 | $22.95 | $22.80 | $22.92 | $22.02 | 3,405 |
| 2020-09-28 | $23.28 | $23.40 | $23.28 | $23.31 | $22.39 | 13,839 |
| 2020-09-25 | $22.38 | $22.88 | $22.30 | $22.88 | $21.84 | 4,851 |
| 2020-09-24 | $22.48 | $22.59 | $22.24 | $22.34 | $21.33 | 2,906 |
| 2020-09-23 | $22.99 | $22.99 | $22.34 | $22.34 | $21.32 | 4,351 |
| 2020-09-22 | $22.91 | $23.06 | $22.86 | $22.96 | $21.92 | 8,211 |
| 2020-09-21 | $23.13 | $23.13 | $22.63 | $22.70 | $21.66 | 7,852 |
| 2020-09-18 | $24.12 | $24.12 | $23.55 | $23.55 | $22.48 | 7,508 |
| 2020-09-17 | $24.11 | $24.14 | $24.06 | $24.14 | $23.05 | 5,674 |
| 2020-09-16 | $24.59 | $24.59 | $24.35 | $24.48 | $23.37 | 12,325 |
| 2020-09-15 | $24.50 | $24.67 | $24.35 | $24.36 | $23.25 | 6,279 |
| 2020-09-14 | $24.33 | $24.45 | $24.33 | $24.45 | $23.34 | 5,913 |
| 2020-09-11 | $23.45 | $23.54 | $23.36 | $23.51 | $22.44 | 4,162 |
| 2020-09-10 | $23.78 | $23.89 | $23.70 | $23.72 | $22.64 | 19,987 |
| 2020-09-09 | $23.91 | $24.00 | $23.91 | $23.94 | $22.85 | 5,987 |
| 2020-09-08 | $24.21 | $24.21 | $23.78 | $23.85 | $22.77 | 4,508 |
| 2020-09-04 | $24.29 | $24.29 | $23.97 | $24.24 | $23.14 | 14,773 |
| 2020-09-03 | $24.01 | $24.52 | $23.98 | $24.05 | $22.96 | 3,850 |
| 2020-09-02 | $23.81 | $24.11 | $23.81 | $24.11 | $23.01 | 4,194 |
| 2020-09-01 | $23.59 | $23.72 | $23.59 | $23.72 | $22.64 | 6,460 |
| 2020-08-31 | $24.02 | $24.02 | $23.61 | $23.74 | $22.66 | 5,699 |
| 2020-08-28 | $23.76 | $24.00 | $23.71 | $23.97 | $22.88 | 25,779 |
| 2020-08-27 | $23.55 | $23.73 | $23.55 | $23.73 | $22.65 | 2,983 |
| 2020-08-26 | $23.23 | $23.23 | $23.08 | $23.19 | $22.14 | 6,213 |
| 2020-08-25 | $23.61 | $23.61 | $23.37 | $23.51 | $22.44 | 7,159 |
| 2020-08-24 | $23.05 | $23.46 | $23.05 | $23.43 | $22.37 | 6,155 |
| 2020-08-21 | $22.91 | $23.06 | $22.88 | $23.06 | $22.01 | 4,933 |
| 2020-08-20 | $23.17 | $23.21 | $23.11 | $23.11 | $22.06 | 6,257 |
| 2020-08-19 | $22.83 | $22.97 | $22.77 | $22.78 | $21.75 | 4,233 |
| 2020-08-18 | $23.04 | $23.27 | $23.04 | $23.19 | $22.14 | 4,846 |
| 2020-08-17 | $23.34 | $23.41 | $23.26 | $23.41 | $22.35 | 10,472 |
| 2020-08-14 | $23.57 | $23.57 | $23.36 | $23.36 | $22.30 | 3,133 |
| 2020-08-13 | $23.80 | $23.80 | $23.24 | $23.24 | $22.19 | 3,616 |
| 2020-08-12 | $23.49 | $23.65 | $23.45 | $23.65 | $22.58 | 7,006 |
| 2020-08-11 | $23.95 | $23.98 | $23.52 | $23.52 | $22.45 | 4,816 |
| 2020-08-10 | $23.70 | $23.86 | $23.70 | $23.79 | $22.71 | 6,340 |
| 2020-08-07 | $23.21 | $23.53 | $23.21 | $23.53 | $22.46 | 5,544 |
| 2020-08-06 | $22.80 | $23.02 | $22.80 | $22.99 | $21.95 | 3,973 |
| 2020-08-05 | $22.87 | $22.97 | $22.87 | $22.96 | $21.92 | 4,623 |
| 2020-08-04 | $22.81 | $23.06 | $22.81 | $23.06 | $22.01 | 2,218 |
| 2020-08-03 | $22.64 | $22.68 | $22.62 | $22.65 | $21.62 | 30,738 |
| 2020-07-31 | $22.55 | $23.06 | $22.55 | $23.06 | $22.01 | 6,109 |
| 2020-07-30 | $22.68 | $23.06 | $22.60 | $23.06 | $22.01 | 22,125 |
| 2020-07-29 | $22.62 | $22.91 | $22.62 | $22.91 | $21.87 | 5,231 |
| 2020-07-28 | $22.20 | $22.72 | $22.20 | $22.64 | $21.61 | 2,619 |
| 2020-07-27 | $22.10 | $22.10 | $21.78 | $22.06 | $21.06 | 3,341 |
| 2020-07-24 | $22.16 | $22.17 | $22.14 | $22.14 | $21.13 | 1,244 |
| 2020-07-23 | $22.34 | $22.52 | $22.33 | $22.42 | $21.40 | 4,317 |
| 2020-07-22 | $22.47 | $22.65 | $22.47 | $22.63 | $21.60 | 12,962 |
| 2020-07-21 | $22.34 | $22.43 | $22.20 | $22.20 | $21.19 | 21,800 |
| 2020-07-20 | $22.49 | $22.49 | $22.09 | $22.16 | $21.16 | 3,799 |
| 2020-07-17 | $22.53 | $22.74 | $22.41 | $22.65 | $21.62 | 5,687 |
| 2020-07-16 | $22.61 | $22.65 | $22.51 | $22.59 | $21.56 | 16,000 |
| 2020-07-15 | $22.92 | $22.95 | $22.71 | $22.85 | $21.82 | 9,058 |
| 2020-07-14 | $22.55 | $22.55 | $22.36 | $22.45 | $21.43 | 6,200 |
| 2020-07-13 | $22.62 | $22.73 | $22.31 | $22.31 | $21.30 | 3,581 |
| 2020-07-10 | $22.34 | $22.40 | $22.32 | $22.40 | $21.38 | 3,900 |
| 2020-07-09 | $22.09 | $22.32 | $22.09 | $22.28 | $21.27 | 11,900 |
| 2020-07-08 | $22.45 | $22.45 | $22.37 | $22.44 | $21.42 | 4,549 |
| 2020-07-07 | $22.60 | $22.69 | $22.49 | $22.49 | $21.47 | 9,900 |
| 2020-07-06 | $23.81 | $23.81 | $23.09 | $23.09 | $22.04 | 4,619 |
| 2020-07-02 | $23.75 | $23.83 | $23.29 | $23.30 | $22.24 | 3,974 |
| 2020-07-01 | $23.00 | $23.49 | $23.00 | $23.43 | $22.37 | 2,300 |
| 2020-06-30 | $22.54 | $22.93 | $22.54 | $22.76 | $21.73 | 3,968 |
| 2020-06-29 | $22.48 | $22.50 | $22.46 | $22.50 | $21.48 | 2,231 |
| 2020-06-26 | $22.39 | $22.60 | $22.11 | $22.18 | $21.17 | 5,900 |
| 2020-06-25 | $22.51 | $22.76 | $22.33 | $22.76 | $21.57 | 5,613 |
| 2020-06-24 | $22.75 | $22.83 | $22.21 | $22.56 | $21.39 | 4,800 |
| 2020-06-23 | $23.46 | $23.46 | $23.05 | $23.15 | $21.94 | 5,919 |
| 2020-06-22 | $23.29 | $23.29 | $23.14 | $23.27 | $22.06 | 2,850 |
| 2020-06-19 | $24.18 | $24.18 | $23.29 | $23.29 | $22.08 | 6,887 |
| 2020-06-18 | $24.00 | $24.03 | $23.79 | $23.92 | $22.67 | 4,000 |
| 2020-06-17 | $25.15 | $25.15 | $24.21 | $24.21 | $22.95 | 25,774 |
| 2020-06-16 | $25.33 | $25.33 | $24.80 | $24.91 | $23.62 | 4,000 |
| 2020-06-15 | $24.06 | $24.43 | $24.06 | $24.29 | $23.02 | 15,118 |
| 2020-06-12 | $24.40 | $24.40 | $23.85 | $24.34 | $23.08 | 220,900 |
| 2020-06-11 | $24.28 | $24.28 | $23.53 | $23.53 | $22.31 | 7,176 |
| 2020-06-10 | $26.35 | $26.35 | $25.23 | $25.23 | $23.92 | 5,670 |
| 2020-06-09 | $26.52 | $26.52 | $26.23 | $26.31 | $24.94 | 3,291 |
| 2020-06-08 | $26.33 | $26.99 | $26.33 | $26.96 | $25.56 | 7,366 |
| 2020-06-05 | $25.74 | $26.37 | $25.73 | $25.92 | $24.57 | 7,587 |
| 2020-06-04 | $24.38 | $24.76 | $24.38 | $24.73 | $23.45 | 2,684 |
| 2020-06-03 | $24.12 | $24.76 | $24.12 | $24.64 | $23.36 | 10,313 |
| 2020-06-02 | $23.69 | $23.91 | $23.69 | $23.76 | $22.53 | 3,677 |
| 2020-06-01 | $23.56 | $23.74 | $23.56 | $23.66 | $22.43 | 2,300 |
| 2020-05-29 | $22.88 | $23.31 | $22.87 | $23.05 | $21.85 | 4,943 |
| 2020-05-28 | $23.29 | $23.33 | $23.14 | $23.30 | $22.09 | 3,100 |
| 2020-05-27 | $23.48 | $23.48 | $23.21 | $23.46 | $22.24 | 3,700 |
| 2020-05-26 | $23.05 | $23.12 | $22.83 | $23.00 | $21.81 | 3,200 |
| 2020-05-22 | $21.94 | $21.94 | $21.73 | $21.92 | $20.78 | 2,025 |
| 2020-05-21 | $21.87 | $22.05 | $21.87 | $21.98 | $20.84 | 5,800 |
| 2020-05-20 | $21.74 | $21.84 | $21.66 | $21.84 | $20.71 | 2,800 |
| 2020-05-19 | $21.70 | $21.99 | $21.51 | $21.61 | $20.49 | 4,552 |
| 2020-05-18 | $21.45 | $21.90 | $21.45 | $21.85 | $20.72 | 9,100 |
| 2020-05-15 | $19.91 | $20.16 | $19.81 | $20.16 | $19.12 | 1,432 |
| 2020-05-14 | $19.28 | $20.11 | $19.28 | $20.10 | $19.05 | 2,923 |
| 2020-05-13 | $20.62 | $20.62 | $19.88 | $19.98 | $18.94 | 7,660 |
| 2020-05-12 | $21.05 | $21.05 | $20.62 | $20.62 | $19.55 | 7,300 |
| 2020-05-11 | $21.91 | $22.11 | $21.67 | $21.75 | $20.62 | 11,000 |
| 2020-05-08 | $22.05 | $22.32 | $22.05 | $22.29 | $21.13 | 3,400 |
| 2020-05-07 | $21.63 | $21.85 | $21.61 | $21.65 | $20.52 | 17,700 |
| 2020-05-06 | $21.48 | $21.48 | $20.92 | $20.92 | $19.83 | 2,600 |
| 2020-05-05 | $21.97 | $21.97 | $21.46 | $21.50 | $20.38 | 8,705 |
| 2020-05-04 | $21.38 | $21.49 | $21.14 | $21.48 | $20.37 | 26,841 |
| 2020-05-01 | $21.85 | $21.87 | $21.48 | $21.69 | $20.56 | 10,384 |
| 2020-04-30 | $22.66 | $22.66 | $22.20 | $22.54 | $21.37 | 19,731 |
| 2020-04-29 | $22.80 | $23.28 | $22.79 | $22.94 | $21.74 | 8,615 |
| 2020-04-28 | $22.75 | $22.75 | $22.37 | $22.38 | $21.22 | 5,600 |
| 2020-04-27 | $22.07 | $22.07 | $22.02 | $22.02 | $20.88 | 500 |
| 2020-04-24 | $20.83 | $21.26 | $20.79 | $21.12 | $20.02 | 6,526 |
| 2020-04-23 | $21.14 | $21.32 | $20.85 | $20.95 | $19.86 | 16,336 |
| 2020-04-22 | $21.22 | $21.36 | $21.22 | $21.32 | $20.21 | 3,600 |
| 2020-04-21 | $20.80 | $21.15 | $20.65 | $20.88 | $19.80 | 29,624 |
| 2020-04-20 | $21.76 | $21.82 | $21.26 | $21.26 | $20.16 | 30,265 |
| 2020-04-17 | $22.22 | $22.28 | $22.10 | $22.28 | $21.12 | 7,400 |
| 2020-04-16 | $21.72 | $21.72 | $21.34 | $21.41 | $20.30 | 26,900 |
| 2020-04-15 | $21.66 | $22.13 | $21.66 | $21.85 | $20.72 | 2,787 |
| 2020-04-14 | $22.75 | $22.75 | $22.52 | $22.62 | $21.45 | 3,600 |
| 2020-04-13 | $22.97 | $22.97 | $22.18 | $22.18 | $21.03 | 9,400 |
| 2020-04-09 | $23.31 | $23.31 | $22.84 | $23.13 | $21.93 | 2,000 |
| 2020-04-08 | $21.19 | $22.00 | $21.19 | $21.91 | $20.77 | 9,200 |
| 2020-04-07 | $21.47 | $21.47 | $20.68 | $20.73 | $19.65 | 3,300 |
| 2020-04-06 | $20.17 | $20.77 | $20.17 | $20.66 | $19.59 | 4,800 |
| 2020-04-03 | $19.23 | $19.23 | $18.51 | $18.87 | $17.89 | 12,572 |
| 2020-04-02 | $19.78 | $19.91 | $18.94 | $19.28 | $18.28 | 8,835 |
| 2020-04-01 | $19.90 | $19.90 | $19.37 | $19.82 | $18.79 | 5,700 |
| 2020-03-31 | $20.81 | $21.13 | $20.47 | $21.07 | $19.98 | 14,500 |
| 2020-03-30 | $20.56 | $21.31 | $20.31 | $21.31 | $20.20 | 17,200 |
| 2020-03-27 | $20.29 | $21.81 | $20.29 | $21.28 | $20.17 | 106,400 |
| 2020-03-26 | $19.80 | $20.96 | $19.80 | $20.96 | $19.66 | 15,564 |
| 2020-03-25 | $18.40 | $20.58 | $18.35 | $19.70 | $18.48 | 199,131 |
| 2020-03-24 | $18.06 | $18.55 | $17.55 | $18.30 | $17.17 | 16,664 |
| 2020-03-23 | $17.84 | $17.84 | $16.54 | $17.15 | $16.08 | 33,388 |
| 2020-03-20 | $19.06 | $19.41 | $17.91 | $17.91 | $16.80 | 32,750 |
| 2020-03-19 | $18.50 | $19.26 | $18.50 | $18.82 | $17.66 | 53,546 |
| 2020-03-18 | $19.56 | $20.12 | $18.00 | $18.94 | $17.77 | 25,513 |
| 2020-03-17 | $20.44 | $21.21 | $19.68 | $21.20 | $19.89 | 11,218 |
| 2020-03-16 | $22.73 | $22.90 | $20.20 | $20.20 | $18.95 | 19,445 |
| 2020-03-13 | $24.66 | $24.69 | $23.24 | $24.69 | $23.17 | 11,574 |
| 2020-03-12 | $24.37 | $24.53 | $23.36 | $23.36 | $21.91 | 42,187 |
| 2020-03-11 | $26.27 | $26.39 | $25.83 | $25.89 | $24.29 | 7,100 |
| 2020-03-10 | $27.30 | $27.55 | $26.44 | $27.55 | $25.85 | 7,400 |
| 2020-03-09 | $27.38 | $27.49 | $26.39 | $26.75 | $25.10 | 16,679 |
| 2020-03-06 | $28.05 | $28.83 | $27.98 | $28.83 | $27.05 | 56,334 |
| 2020-03-05 | $29.08 | $29.09 | $28.61 | $28.89 | $27.10 | 5,243 |
| 2020-03-04 | $29.37 | $29.50 | $29.09 | $29.50 | $27.67 | 7,200 |
| 2020-03-03 | $28.94 | $28.98 | $28.49 | $28.56 | $26.79 | 8,010 |
| 2020-03-02 | $27.94 | $28.79 | $27.94 | $28.79 | $27.00 | 8,926 |
| 2020-02-28 | $27.84 | $27.96 | $27.30 | $27.76 | $26.04 | 12,164 |
| 2020-02-27 | $29.57 | $29.82 | $28.64 | $28.64 | $26.87 | 32,748 |
| 2020-02-26 | $30.45 | $30.56 | $30.04 | $30.04 | $28.18 | 5,640 |
| 2020-02-25 | $31.00 | $31.00 | $30.28 | $30.30 | $28.43 | 7,300 |
| 2020-02-24 | $31.28 | $31.46 | $31.19 | $31.25 | $29.31 | 7,868 |
| 2020-02-21 | $31.60 | $31.78 | $31.60 | $31.72 | $29.75 | 5,200 |
| 2020-02-20 | $31.32 | $31.56 | $31.28 | $31.56 | $29.61 | 4,627 |
| 2020-02-19 | $31.60 | $31.60 | $31.22 | $31.22 | $29.29 | 5,000 |
| 2020-02-18 | $31.82 | $31.82 | $31.59 | $31.77 | $29.80 | 12,084 |
| 2020-02-14 | $31.63 | $31.78 | $31.62 | $31.78 | $29.81 | 5,300 |
| 2020-02-13 | $31.41 | $31.49 | $31.41 | $31.44 | $29.49 | 8,036 |
| 2020-02-12 | $31.15 | $31.44 | $31.15 | $31.33 | $29.39 | 6,667 |
| 2020-02-11 | $31.10 | $31.25 | $31.03 | $31.12 | $29.19 | 7,900 |
| 2020-02-10 | $30.87 | $31.00 | $30.84 | $30.99 | $29.07 | 9,704 |
| 2020-02-07 | $30.87 | $30.87 | $30.76 | $30.79 | $28.88 | 2,300 |
| 2020-02-06 | $30.71 | $30.86 | $30.70 | $30.83 | $28.92 | 2,500 |
| 2020-02-05 | $30.69 | $30.69 | $30.62 | $30.62 | $28.73 | 4,711 |
| 2020-02-04 | $30.38 | $30.72 | $30.38 | $30.61 | $28.72 | 12,007 |
| 2020-02-03 | $30.47 | $30.58 | $30.33 | $30.33 | $28.45 | 5,045 |
| 2020-01-31 | $30.42 | $30.42 | $30.25 | $30.31 | $28.43 | 13,800 |
| 2020-01-30 | $30.39 | $30.55 | $30.39 | $30.51 | $28.62 | 10,413 |
| 2020-01-29 | $30.54 | $30.54 | $30.40 | $30.40 | $28.52 | 3,800 |
| 2020-01-28 | $30.54 | $30.64 | $30.54 | $30.59 | $28.70 | 3,318 |
| 2020-01-27 | $30.46 | $30.54 | $30.46 | $30.46 | $28.58 | 4,020 |
| 2020-01-24 | $30.74 | $30.74 | $30.52 | $30.62 | $28.72 | 3,356 |
| 2020-01-23 | $30.61 | $30.75 | $30.58 | $30.74 | $28.84 | 4,000 |
| 2020-01-22 | $30.99 | $30.99 | $30.56 | $30.61 | $28.72 | 10,631 |
| 2020-01-21 | $30.60 | $30.78 | $30.55 | $30.77 | $28.87 | 19,000 |
| 2020-01-17 | $30.53 | $30.67 | $30.53 | $30.62 | $28.73 | 3,120 |
| 2020-01-16 | $30.30 | $30.52 | $30.30 | $30.52 | $28.63 | 9,200 |
| 2020-01-15 | $30.15 | $30.28 | $30.15 | $30.22 | $28.35 | 4,600 |
| 2020-01-14 | $29.84 | $30.00 | $29.84 | $30.00 | $28.14 | 30,300 |
| 2020-01-13 | $30.00 | $30.12 | $29.98 | $30.12 | $28.25 | 3,400 |
| 2020-01-10 | $29.61 | $29.85 | $29.61 | $29.83 | $27.98 | 77,000 |
| 2020-01-09 | $29.69 | $29.71 | $29.57 | $29.60 | $27.77 | 26,600 |
| 2020-01-08 | $29.67 | $29.79 | $29.62 | $29.73 | $27.89 | 71,300 |
| 2020-01-07 | $29.69 | $29.69 | $29.55 | $29.61 | $27.78 | 3,200 |
| 2020-01-06 | $30.12 | $30.12 | $29.93 | $29.98 | $28.12 | 9,043 |
| 2020-01-03 | $30.00 | $30.12 | $30.00 | $30.10 | $28.24 | 4,500 |
| 2020-01-02 | $30.08 | $30.08 | $29.75 | $29.83 | $27.99 | 9,200 |
| 2019-12-31 | $29.99 | $30.25 | $29.99 | $30.23 | $28.36 | 8,529 |
| 2019-12-30 | $30.07 | $30.07 | $29.96 | $30.06 | $28.20 | 24,213 |
| 2019-12-27 | $30.00 | $30.04 | $29.95 | $30.04 | $28.18 | 5,091 |
| 2019-12-26 | $30.15 | $30.21 | $30.06 | $30.21 | $28.11 | 5,212 |
| 2019-12-24 | $29.99 | $30.17 | $29.99 | $30.10 | $28.00 | 29,755 |
| 2019-12-23 | $30.14 | $30.19 | $29.99 | $30.00 | $27.91 | 73,984 |
| 2019-12-20 | $30.20 | $30.27 | $30.10 | $30.19 | $28.09 | 5,600 |
| 2019-12-19 | $29.95 | $30.08 | $29.95 | $30.05 | $27.96 | 36,200 |
| 2019-12-18 | $29.68 | $30.00 | $29.68 | $29.95 | $27.86 | 21,807 |
| 2019-12-17 | $29.89 | $29.89 | $29.67 | $29.67 | $27.61 | 12,800 |
| 2019-12-16 | $29.78 | $29.97 | $29.68 | $29.97 | $27.88 | 7,259 |
| 2019-12-13 | $29.80 | $29.92 | $29.60 | $29.80 | $27.72 | 19,514 |
| 2019-12-12 | $30.17 | $30.17 | $29.77 | $29.79 | $27.72 | 3,111 |
| 2019-12-11 | $30.40 | $30.43 | $30.06 | $30.13 | $28.03 | 3,900 |
| 2019-12-10 | $30.47 | $30.60 | $30.45 | $30.49 | $28.37 | 4,200 |
| 2019-12-09 | $30.72 | $30.75 | $30.70 | $30.75 | $28.60 | 8,700 |
| 2019-12-06 | $30.70 | $30.82 | $30.65 | $30.69 | $28.55 | 9,200 |
| 2019-12-05 | $30.46 | $30.58 | $30.45 | $30.58 | $28.45 | 10,173 |
| 2019-12-04 | $30.45 | $30.72 | $30.45 | $30.58 | $28.45 | 4,647 |
| 2019-12-03 | $30.17 | $30.51 | $30.17 | $30.50 | $28.38 | 19,862 |
| 2019-12-02 | $30.81 | $30.81 | $30.34 | $30.34 | $28.22 | 5,678 |
| 2019-11-29 | $30.90 | $30.90 | $30.76 | $30.76 | $28.62 | 6,327 |
| 2019-11-27 | $30.83 | $30.89 | $30.72 | $30.89 | $28.74 | 21,293 |
| 2019-11-26 | $30.48 | $30.76 | $30.48 | $30.76 | $28.62 | 19,100 |
| 2019-11-25 | $30.28 | $30.29 | $30.25 | $30.28 | $28.17 | 4,600 |
| 2019-11-22 | $30.02 | $30.15 | $29.94 | $30.09 | $28.00 | 4,190 |
| 2019-11-21 | $30.22 | $30.23 | $30.11 | $30.11 | $28.01 | 4,400 |
| 2019-11-20 | $30.77 | $30.81 | $30.58 | $30.58 | $28.45 | 9,219 |
| 2019-11-19 | $30.64 | $30.70 | $30.62 | $30.70 | $28.56 | 4,669 |
| 2019-11-18 | $30.52 | $30.82 | $30.52 | $30.62 | $28.49 | 8,929 |
| 2019-11-15 | $30.49 | $30.53 | $30.46 | $30.53 | $28.41 | 2,148 |
| 2019-11-14 | $30.22 | $30.34 | $30.22 | $30.34 | $28.23 | 6,800 |
| 2019-11-13 | $29.99 | $30.12 | $29.99 | $30.11 | $28.01 | 4,800 |
| 2019-11-12 | $30.09 | $30.30 | $29.78 | $29.78 | $27.71 | 17,633 |
| 2019-11-11 | $30.03 | $30.27 | $29.99 | $30.08 | $27.99 | 1,911 |
| 2019-11-08 | $30.28 | $30.28 | $30.12 | $30.12 | $28.02 | 1,526 |
| 2019-11-07 | $30.40 | $30.40 | $30.16 | $30.23 | $28.13 | 5,000 |
| 2019-11-06 | $30.75 | $30.75 | $30.62 | $30.63 | $28.50 | 3,200 |
| 2019-11-05 | $30.90 | $30.90 | $30.39 | $30.55 | $28.42 | 3,400 |
| 2019-11-04 | $31.22 | $31.22 | $30.87 | $30.92 | $28.77 | 3,869 |
| 2019-11-01 | $31.19 | $31.19 | $30.91 | $31.09 | $28.92 | 27,344 |
| 2019-10-31 | $30.88 | $31.01 | $30.88 | $31.01 | $28.85 | 168,871 |
| 2019-10-30 | $30.72 | $30.89 | $30.66 | $30.89 | $28.74 | 27,038 |
| 2019-10-29 | $30.91 | $30.98 | $30.83 | $30.83 | $28.69 | 2,700 |
| 2019-10-28 | $30.90 | $30.90 | $30.86 | $30.88 | $28.73 | 2,700 |
| 2019-10-25 | $31.01 | $31.01 | $30.90 | $30.92 | $28.77 | 2,300 |
| 2019-10-24 | $31.16 | $31.30 | $31.14 | $31.25 | $29.07 | 6,517 |
| 2019-10-23 | $31.33 | $31.33 | $31.00 | $31.22 | $29.05 | 6,953 |
| 2019-10-22 | $31.50 | $31.51 | $31.19 | $31.21 | $29.04 | 2,801 |
| 2019-10-21 | $31.15 | $31.28 | $31.15 | $31.28 | $29.11 | 1,300 |
| 2019-10-18 | $30.76 | $30.99 | $30.76 | $30.99 | $28.83 | 4,280 |
| 2019-10-17 | $30.92 | $30.92 | $30.74 | $30.78 | $28.64 | 3,916 |
| 2019-10-16 | $30.83 | $30.83 | $30.64 | $30.80 | $28.65 | 3,235 |
| 2019-10-15 | $30.85 | $30.85 | $30.66 | $30.76 | $28.62 | 3,048 |
| 2019-10-14 | $31.02 | $31.02 | $30.68 | $30.75 | $28.61 | 4,366 |
| 2019-10-11 | $30.91 | $30.92 | $30.82 | $30.82 | $28.68 | 3,193 |
| 2019-10-10 | $30.73 | $30.90 | $30.73 | $30.84 | $28.69 | 3,417 |
| 2019-10-09 | $30.90 | $30.91 | $30.75 | $30.77 | $28.63 | 4,590 |
| 2019-10-08 | $30.62 | $30.93 | $30.60 | $30.76 | $28.62 | 4,791 |
| 2019-10-07 | $30.84 | $30.90 | $30.76 | $30.87 | $28.72 | 4,884 |
| 2019-10-04 | $30.62 | $30.86 | $30.62 | $30.86 | $28.71 | 3,935 |
| 2019-10-03 | $30.58 | $30.70 | $30.38 | $30.64 | $28.51 | 8,993 |
| 2019-10-02 | $30.43 | $30.45 | $30.27 | $30.45 | $28.33 | 8,400 |
| 2019-10-01 | $30.41 | $30.58 | $30.39 | $30.52 | $28.40 | 12,300 |
| 2019-09-30 | $30.77 | $30.84 | $30.76 | $30.76 | $28.62 | 2,958 |
| 2019-09-27 | $30.73 | $30.80 | $30.51 | $30.62 | $28.48 | 155,119 |
| 2019-09-26 | $30.86 | $30.86 | $30.57 | $30.71 | $28.57 | 6,696 |
| 2019-09-25 | $30.87 | $30.96 | $30.81 | $30.90 | $28.53 | 4,062 |
| 2019-09-24 | $30.94 | $30.97 | $30.68 | $30.80 | $28.44 | 2,274 |
| 2019-09-23 | $30.82 | $30.87 | $30.72 | $30.75 | $28.39 | 4,179 |
| 2019-09-20 | $30.81 | $30.89 | $30.75 | $30.77 | $28.41 | 2,612 |
| 2019-09-19 | $30.80 | $30.87 | $30.79 | $30.79 | $28.43 | 4,621 |
| 2019-09-18 | $30.69 | $30.80 | $30.69 | $30.80 | $28.44 | 1,900 |
| 2019-09-17 | $30.78 | $30.84 | $30.70 | $30.84 | $28.48 | 3,000 |
| 2019-09-16 | $30.54 | $30.66 | $30.49 | $30.66 | $28.31 | 4,300 |
| 2019-09-13 | $30.66 | $30.66 | $30.31 | $30.44 | $28.10 | 2,216 |
| 2019-09-12 | $30.60 | $31.11 | $30.46 | $30.54 | $28.20 | 6,186 |
| 2019-09-11 | $30.23 | $30.55 | $30.20 | $30.55 | $28.21 | 11,210 |
| 2019-09-10 | $30.29 | $30.37 | $29.99 | $30.33 | $28.00 | 16,600 |
| 2019-09-09 | $30.72 | $30.72 | $30.55 | $30.64 | $28.29 | 5,388 |
| 2019-09-06 | $30.74 | $30.79 | $30.71 | $30.72 | $28.37 | 5,168 |
| 2019-09-05 | $30.73 | $30.74 | $30.63 | $30.66 | $28.31 | 6,400 |
| 2019-09-04 | $30.56 | $30.78 | $30.56 | $30.76 | $28.40 | 5,558 |
| 2019-09-03 | $30.46 | $30.61 | $30.43 | $30.55 | $28.21 | 4,600 |
| 2019-08-30 | $30.37 | $30.44 | $30.35 | $30.42 | $28.09 | 4,600 |
| 2019-08-29 | $30.48 | $30.48 | $30.32 | $30.36 | $28.03 | 3,036 |
| 2019-08-28 | $30.10 | $30.23 | $30.10 | $30.19 | $27.87 | 3,850 |
| 2019-08-27 | $30.32 | $30.32 | $30.13 | $30.13 | $27.82 | 5,592 |
| 2019-08-26 | $29.99 | $30.15 | $29.98 | $30.15 | $27.84 | 977 |
| 2019-08-23 | $30.47 | $30.53 | $29.97 | $29.97 | $27.67 | 5,703 |
| 2019-08-22 | $30.28 | $30.44 | $30.18 | $30.44 | $28.10 | 3,770 |
| 2019-08-21 | $30.26 | $30.26 | $30.10 | $30.21 | $27.89 | 4,160 |
| 2019-08-20 | $30.49 | $30.49 | $30.15 | $30.15 | $27.83 | 4,831 |
| 2019-08-19 | $30.29 | $30.36 | $30.18 | $30.33 | $28.00 | 6,025 |
| 2019-08-16 | $29.74 | $30.15 | $29.74 | $30.07 | $27.76 | 4,160 |
| 2019-08-15 | $29.66 | $29.78 | $29.66 | $29.78 | $27.50 | 5,397 |
| 2019-08-14 | $29.64 | $29.80 | $29.44 | $29.50 | $27.23 | 5,377 |
| 2019-08-13 | $30.00 | $30.00 | $29.76 | $29.91 | $27.62 | 6,562 |
| 2019-08-12 | $29.92 | $30.05 | $29.84 | $29.94 | $27.64 | 6,753 |
| 2019-08-09 | $29.89 | $29.91 | $29.72 | $29.91 | $27.62 | 16,050 |
| 2019-08-08 | $29.42 | $29.91 | $29.42 | $29.88 | $27.59 | 7,076 |
| 2019-08-07 | $29.23 | $29.61 | $29.12 | $29.44 | $27.18 | 6,903 |
| 2019-08-06 | $28.98 | $29.35 | $28.92 | $29.23 | $26.99 | 5,896 |
| 2019-08-05 | $29.09 | $29.09 | $28.62 | $28.87 | $26.65 | 5,573 |
| 2019-08-02 | $29.35 | $29.61 | $29.35 | $29.49 | $27.23 | 7,205 |
| 2019-08-01 | $29.13 | $29.47 | $29.09 | $29.33 | $27.08 | 2,477 |
| 2019-07-31 | $29.80 | $29.95 | $29.37 | $29.37 | $27.12 | 6,706 |
| 2019-07-30 | $29.62 | $29.82 | $29.53 | $29.60 | $27.33 | 6,738 |
| 2019-07-29 | $29.57 | $29.74 | $29.43 | $29.60 | $27.33 | 6,979 |
| 2019-07-26 | $29.56 | $29.57 | $29.32 | $29.42 | $27.16 | 12,364 |
| 2019-07-25 | $29.25 | $29.35 | $29.24 | $29.33 | $27.08 | 5,142 |
| 2019-07-24 | $29.43 | $29.43 | $29.21 | $29.31 | $27.06 | 12,418 |
| 2019-07-23 | $29.08 | $29.41 | $29.08 | $29.37 | $27.11 | 13,912 |
| 2019-07-22 | $29.22 | $29.22 | $29.05 | $29.05 | $26.82 | 12,638 |
| 2019-07-19 | $29.71 | $29.71 | $29.18 | $29.18 | $26.94 | 6,567 |
| 2019-07-18 | $29.53 | $29.74 | $29.53 | $29.68 | $27.40 | 4,023 |
| 2019-07-17 | $29.95 | $29.95 | $29.63 | $29.75 | $27.47 | 8,602 |
| 2019-07-16 | $29.85 | $29.95 | $29.80 | $29.87 | $27.58 | 9,059 |
| 2019-07-15 | $29.89 | $30.00 | $29.89 | $29.90 | $27.60 | 6,312 |
| 2019-07-12 | $29.90 | $29.95 | $29.81 | $29.89 | $27.60 | 6,220 |
| 2019-07-11 | $30.15 | $30.21 | $29.74 | $29.84 | $27.55 | 6,005 |
| 2019-07-10 | $29.98 | $30.21 | $29.98 | $30.21 | $27.89 | 4,674 |
| 2019-07-09 | $29.88 | $30.04 | $29.77 | $30.04 | $27.73 | 6,901 |
| 2019-07-08 | $29.80 | $29.97 | $29.80 | $29.91 | $27.61 | 1,922 |
| 2019-07-05 | $29.47 | $29.76 | $29.46 | $29.76 | $27.48 | 23,271 |
| 2019-07-03 | $29.50 | $29.82 | $29.50 | $29.81 | $27.52 | 4,251 |
| 2019-07-02 | $29.51 | $29.52 | $29.43 | $29.47 | $27.21 | 4,195 |
| 2019-07-01 | $29.17 | $29.17 | $28.71 | $29.10 | $26.86 | 5,474 |
| 2019-06-28 | $29.04 | $29.20 | $29.03 | $29.07 | $26.84 | 6,088 |
| 2019-06-27 | $28.76 | $28.83 | $28.74 | $28.83 | $26.62 | 153,624 |
| 2019-06-26 | $28.69 | $28.76 | $28.38 | $28.51 | $26.33 | 3,720 |
| 2019-06-25 | $29.55 | $29.57 | $29.14 | $29.14 | $26.69 | 4,236 |
| 2019-06-24 | $29.53 | $29.55 | $29.36 | $29.36 | $26.89 | 3,123 |
| 2019-06-21 | $29.53 | $29.59 | $29.47 | $29.59 | $27.10 | 4,451 |
| 2019-06-20 | $30.00 | $30.08 | $29.94 | $29.98 | $27.46 | 9,310 |
| 2019-06-19 | $29.73 | $29.90 | $29.62 | $29.88 | $27.37 | 4,128 |
| 2019-06-18 | $30.09 | $30.30 | $29.68 | $29.82 | $27.31 | 7,841 |
| 2019-06-17 | $29.80 | $29.85 | $29.78 | $29.85 | $27.34 | 3,517 |
| 2019-06-14 | $29.64 | $29.70 | $29.59 | $29.65 | $27.16 | 4,919 |
| 2019-06-13 | $29.61 | $29.67 | $29.53 | $29.67 | $27.18 | 16,456 |
| 2019-06-12 | $29.58 | $29.69 | $29.55 | $29.57 | $27.08 | 6,287 |
| 2019-06-11 | $29.40 | $29.57 | $29.35 | $29.57 | $27.09 | 845 |
| 2019-06-10 | $29.67 | $29.67 | $29.38 | $29.54 | $27.06 | 4,522 |
| 2019-06-07 | $29.58 | $29.64 | $29.51 | $29.54 | $27.05 | 4,880 |
| 2019-06-06 | $29.48 | $29.48 | $29.22 | $29.41 | $26.94 | 5,527 |
| 2019-06-05 | $29.08 | $29.43 | $29.08 | $29.43 | $26.95 | 2,887 |
| 2019-06-04 | $28.94 | $28.94 | $28.73 | $28.88 | $26.45 | 2,968 |
| 2019-06-03 | $28.88 | $28.98 | $28.74 | $28.98 | $26.54 | 2,636 |
| 2019-05-31 | $28.65 | $29.07 | $28.65 | $28.98 | $26.54 | 3,219 |
| 2019-05-30 | $28.95 | $28.95 | $28.73 | $28.77 | $26.35 | 6,779 |
| 2019-05-29 | $29.00 | $29.00 | $28.74 | $28.77 | $26.35 | 5,859 |
| 2019-05-28 | $29.59 | $29.59 | $29.19 | $29.19 | $26.74 | 2,967 |
| 2019-05-24 | $29.50 | $29.50 | $29.42 | $29.44 | $26.96 | 4,954 |
| 2019-05-23 | $29.20 | $29.31 | $29.15 | $29.31 | $26.85 | 2,620 |
| 2019-05-22 | $29.26 | $29.28 | $29.22 | $29.28 | $26.82 | 6,585 |
| 2019-05-21 | $29.24 | $29.33 | $29.24 | $29.28 | $26.82 | 2,495 |
| 2019-05-20 | $29.14 | $29.14 | $29.01 | $29.01 | $26.57 | 1,540 |
| 2019-05-17 | $29.22 | $29.34 | $29.17 | $29.32 | $26.86 | 2,319 |
| 2019-05-16 | $29.38 | $29.46 | $29.37 | $29.38 | $26.91 | 3,086 |
| 2019-05-15 | $29.20 | $29.30 | $29.06 | $29.25 | $26.79 | 12,185 |
| 2019-05-14 | $29.03 | $29.22 | $28.98 | $29.05 | $26.61 | 22,323 |
| 2019-05-13 | $28.78 | $29.03 | $28.78 | $29.03 | $26.59 | 4,711 |
| 2019-05-10 | $28.91 | $29.06 | $28.71 | $29.02 | $26.58 | 10,399 |
| 2019-05-09 | $28.74 | $28.81 | $28.64 | $28.78 | $26.36 | 5,309 |
| 2019-05-08 | $28.97 | $28.97 | $28.64 | $28.64 | $26.23 | 6,145 |
| 2019-05-07 | $29.21 | $29.21 | $28.76 | $28.80 | $26.38 | 35,663 |
| 2019-05-06 | $29.14 | $29.33 | $29.10 | $29.27 | $26.81 | 11,513 |
| 2019-05-03 | $29.12 | $29.34 | $29.07 | $29.30 | $26.83 | 2,350 |
| 2019-05-02 | $29.20 | $29.20 | $29.07 | $29.10 | $26.65 | 5,227 |
| 2019-05-01 | $28.94 | $29.22 | $28.94 | $29.01 | $26.57 | 8,358 |
| 2019-04-30 | $28.62 | $28.97 | $28.60 | $28.95 | $26.51 | 15,732 |
| 2019-04-29 | $28.98 | $28.98 | $28.64 | $28.65 | $26.24 | 5,230 |
| 2019-04-26 | $28.91 | $28.95 | $28.85 | $28.90 | $26.47 | 2,882 |
| 2019-04-25 | $28.55 | $28.70 | $28.50 | $28.64 | $26.23 | 2,582 |
| 2019-04-24 | $28.54 | $28.69 | $28.52 | $28.62 | $26.21 | 6,224 |
| 2019-04-23 | $28.05 | $28.43 | $28.05 | $28.35 | $25.97 | 4,817 |
| 2019-04-22 | $28.10 | $28.10 | $27.77 | $27.98 | $25.63 | 6,368 |
| 2019-04-18 | $28.26 | $28.46 | $28.24 | $28.38 | $25.99 | 7,725 |
| 2019-04-17 | $28.34 | $28.34 | $28.09 | $28.17 | $25.80 | 6,269 |
| 2019-04-16 | $28.75 | $28.75 | $28.40 | $28.43 | $26.04 | 13,174 |
| 2019-04-15 | $28.94 | $28.98 | $28.86 | $28.97 | $26.54 | 8,804 |
| 2019-04-12 | $28.86 | $29.08 | $28.82 | $29.08 | $26.64 | 4,845 |
| 2019-04-11 | $28.86 | $28.93 | $28.80 | $28.93 | $26.49 | 3,653 |
| 2019-04-10 | $28.96 | $28.99 | $28.82 | $28.92 | $26.49 | 7,774 |
| 2019-04-09 | $28.88 | $28.88 | $28.62 | $28.62 | $26.21 | 2,644 |
| 2019-04-08 | $28.84 | $28.86 | $28.80 | $28.86 | $26.44 | 6,682 |
| 2019-04-05 | $28.96 | $28.98 | $28.84 | $28.98 | $26.55 | 3,391 |
| 2019-04-04 | $28.85 | $28.85 | $28.74 | $28.84 | $26.41 | 5,675 |
| 2019-04-03 | $28.81 | $29.03 | $28.81 | $28.91 | $26.48 | 3,728 |
| 2019-04-02 | $28.59 | $28.96 | $28.59 | $28.96 | $26.52 | 3,823 |
| 2019-04-01 | $28.60 | $28.70 | $28.38 | $28.70 | $26.29 | 4,235 |
| 2019-03-29 | $28.76 | $28.77 | $28.56 | $28.58 | $26.18 | 4,027 |
| 2019-03-28 | $28.57 | $28.75 | $28.53 | $28.75 | $26.33 | 31,573 |
| 2019-03-27 | $28.52 | $28.55 | $28.48 | $28.49 | $26.09 | 8,040 |
| 2019-03-26 | $28.69 | $28.78 | $28.59 | $28.78 | $26.11 | 9,073 |
| 2019-03-25 | $28.44 | $28.66 | $28.40 | $28.55 | $25.90 | 118,601 |
| 2019-03-22 | $28.80 | $28.86 | $28.51 | $28.55 | $25.90 | 3,608 |
| 2019-03-21 | $28.50 | $28.72 | $28.50 | $28.70 | $26.03 | 5,386 |
| 2019-03-20 | $28.24 | $28.52 | $28.20 | $28.32 | $25.69 | 3,023 |
| 2019-03-19 | $28.63 | $28.63 | $28.27 | $28.31 | $25.68 | 11,555 |
| 2019-03-18 | $28.73 | $28.73 | $28.30 | $28.42 | $25.78 | 6,530 |
| 2019-03-15 | $28.72 | $28.75 | $28.60 | $28.60 | $25.95 | 2,188 |
| 2019-03-14 | $28.60 | $28.72 | $28.58 | $28.72 | $26.06 | 27,312 |
| 2019-03-13 | $28.70 | $28.70 | $28.63 | $28.63 | $25.97 | 5,521 |
| 2019-03-12 | $28.66 | $28.69 | $28.48 | $28.54 | $25.89 | 8,985 |
| 2019-03-11 | $28.42 | $28.50 | $28.35 | $28.50 | $25.85 | 5,924 |
| 2019-03-08 | $28.18 | $28.25 | $28.08 | $28.17 | $25.56 | 5,495 |
| 2019-03-07 | $28.24 | $28.43 | $28.14 | $28.14 | $25.52 | 14,035 |
| 2019-03-06 | $28.44 | $28.50 | $28.31 | $28.34 | $25.70 | 2,460 |
| 2019-03-05 | $28.41 | $28.51 | $28.41 | $28.43 | $25.78 | 4,541 |
| 2019-03-04 | $28.10 | $28.33 | $28.10 | $28.33 | $25.70 | 1,680 |
| 2019-03-01 | $28.03 | $28.10 | $27.77 | $28.10 | $25.49 | 15,583 |
| 2019-02-28 | $27.93 | $28.44 | $27.87 | $28.18 | $25.56 | 43,066 |
| 2019-02-27 | $27.83 | $27.98 | $27.76 | $27.98 | $25.38 | 7,722 |
| 2019-02-26 | $28.14 | $28.16 | $28.12 | $28.13 | $25.52 | 3,038 |
| 2019-02-25 | $28.51 | $28.51 | $28.11 | $28.13 | $25.52 | 3,995 |
| 2019-02-22 | $28.45 | $28.47 | $28.35 | $28.38 | $25.75 | 8,071 |
| 2019-02-21 | $28.02 | $28.24 | $28.02 | $28.24 | $25.62 | 5,635 |
| 2019-02-20 | $28.34 | $28.34 | $28.00 | $28.17 | $25.55 | 5,227 |
| 2019-02-19 | $28.27 | $28.30 | $28.11 | $28.27 | $25.64 | 5,436 |
| 2019-02-15 | $28.09 | $28.25 | $28.09 | $28.25 | $25.63 | 2,925 |
| 2019-02-14 | $27.98 | $28.09 | $27.97 | $28.03 | $25.42 | 3,115 |
| 2019-02-13 | $27.74 | $28.10 | $27.74 | $28.10 | $25.49 | 4,811 |
| 2019-02-12 | $27.80 | $27.80 | $27.77 | $27.78 | $25.20 | 3,563 |
| 2019-02-11 | $28.03 | $28.15 | $28.00 | $28.03 | $25.43 | 7,806 |
| 2019-02-08 | $27.92 | $28.00 | $27.92 | $27.97 | $25.37 | 5,654 |
| 2019-02-07 | $27.95 | $28.05 | $27.92 | $28.03 | $25.42 | 8,004 |
| 2019-02-06 | $27.88 | $27.88 | $27.74 | $27.85 | $25.26 | 3,897 |
| 2019-02-05 | $27.68 | $27.90 | $27.65 | $27.90 | $25.31 | 7,629 |
| 2019-02-04 | $27.58 | $27.77 | $27.44 | $27.77 | $25.19 | 6,047 |
| 2019-02-01 | $27.53 | $27.57 | $27.18 | $27.52 | $24.96 | 7,292 |
| 2019-01-31 | $27.49 | $27.69 | $27.49 | $27.69 | $25.12 | 4,015 |
| 2019-01-30 | $27.53 | $27.61 | $27.51 | $27.53 | $24.97 | 4,477 |
| 2019-01-29 | $27.27 | $27.34 | $27.22 | $27.34 | $24.80 | 18,510 |
| 2019-01-28 | $26.85 | $27.09 | $26.82 | $27.04 | $24.53 | 4,261 |
| 2019-01-25 | $26.20 | $26.72 | $26.20 | $26.72 | $24.24 | 4,603 |
| 2019-01-24 | $26.36 | $26.48 | $26.33 | $26.40 | $23.95 | 11,742 |
| 2019-01-23 | $26.36 | $26.38 | $26.24 | $26.33 | $23.89 | 14,178 |
| 2019-01-22 | $26.36 | $26.37 | $26.26 | $26.36 | $23.91 | 2,401 |
| 2019-01-18 | $26.50 | $26.54 | $26.46 | $26.54 | $24.07 | 3,626 |
| 2019-01-17 | $26.39 | $26.50 | $26.36 | $26.49 | $24.03 | 725,871 |
| 2019-01-16 | $26.18 | $26.47 | $26.18 | $26.37 | $23.92 | 1,124 |
| 2019-01-15 | $25.87 | $26.09 | $25.87 | $26.09 | $23.67 | 2,895 |
| 2019-01-14 | $25.88 | $25.88 | $25.82 | $25.83 | $23.43 | 993 |
| 2019-01-11 | $25.85 | $25.93 | $25.83 | $25.93 | $23.52 | 2,781 |
| 2019-01-10 | $25.51 | $25.85 | $25.51 | $25.85 | $23.45 | 634 |
| 2019-01-09 | $25.44 | $25.44 | $25.44 | $25.44 | $23.07 | 354 |
| 2019-01-08 | $25.22 | $25.44 | $25.21 | $25.44 | $23.07 | 280 |
| 2019-01-07 | $24.84 | $25.00 | $24.84 | $24.87 | $22.56 | 6,538 |
| 2019-01-04 | $24.77 | $24.77 | $24.77 | $24.77 | $22.47 | 56 |
| 2019-01-03 | $24.79 | $24.79 | $24.56 | $24.56 | $22.27 | 1,769 |
| 2019-01-02 | $24.50 | $24.50 | $24.37 | $24.37 | $22.11 | 2,786 |
| 2018-12-31 | $24.89 | $24.99 | $24.73 | $24.99 | $22.67 | 11,899 |
| 2018-12-28 | $25.03 | $25.03 | $24.88 | $24.94 | $22.62 | 2,846 |
| 2018-12-27 | $24.42 | $24.88 | $24.42 | $24.88 | $22.57 | 1,577 |
| 2018-12-26 | $24.08 | $24.85 | $24.03 | $24.85 | $22.54 | 3,324 |
| 2018-12-24 | $24.58 | $24.58 | $24.53 | $24.53 | $21.91 | 769 |
| 2018-12-21 | $26.21 | $26.21 | $25.56 | $25.56 | $22.83 | 1,122 |
| 2018-12-20 | $25.82 | $26.11 | $25.58 | $25.75 | $23.00 | 2,493 |
| 2018-12-19 | $26.43 | $26.47 | $26.13 | $26.13 | $23.34 | 2,147 |
| 2018-12-18 | $26.44 | $26.44 | $26.41 | $26.41 | $23.59 | 332 |
| 2018-12-17 | $26.31 | $26.31 | $26.16 | $26.16 | $23.37 | 544 |
| 2018-12-14 | $26.87 | $27.06 | $26.87 | $27.03 | $24.14 | 1,560 |
| 2018-12-13 | $27.19 | $27.19 | $26.95 | $26.95 | $24.08 | 4,157 |
| 2018-12-12 | $27.50 | $27.50 | $26.83 | $26.83 | $23.97 | 1,180 |
| 2018-12-11 | $27.26 | $27.49 | $27.26 | $27.27 | $24.36 | 1,152 |
| 2018-12-10 | $27.28 | $27.42 | $27.24 | $27.33 | $24.41 | 9,774 |
| 2018-12-07 | $27.64 | $27.64 | $27.42 | $27.50 | $24.56 | 10,040 |
| 2018-12-06 | $27.09 | $27.45 | $26.85 | $27.45 | $24.52 | 5,672 |
| 2018-12-04 | $27.52 | $27.52 | $27.13 | $27.13 | $24.24 | 9,370 |
| 2018-12-03 | $27.41 | $27.47 | $27.41 | $27.45 | $24.52 | 30,268 |
| 2018-11-30 | $27.19 | $27.36 | $27.19 | $27.36 | $24.44 | 571 |
| 2018-11-29 | $27.12 | $27.12 | $27.12 | $27.12 | $24.23 | 104 |
| 2018-11-28 | $27.03 | $27.12 | $26.98 | $27.12 | $24.23 | 841 |
| 2018-11-27 | $26.95 | $27.07 | $26.95 | $27.04 | $24.15 | 1,796 |
| 2018-11-26 | $26.96 | $26.96 | $26.96 | $26.96 | $24.08 | 478 |
| 2018-11-23 | $26.88 | $26.98 | $26.88 | $26.97 | $24.09 | 3,106 |
| 2018-11-21 | $27.15 | $27.15 | $27.13 | $27.13 | $24.24 | 325 |
| 2018-11-20 | $27.00 | $27.00 | $26.95 | $27.00 | $24.12 | 1,140 |
| 2018-11-19 | $26.96 | $26.96 | $26.87 | $26.96 | $24.09 | 704 |
| 2018-11-16 | $26.74 | $26.86 | $26.74 | $26.85 | $23.99 | 9,900 |
| 2018-11-15 | $26.58 | $26.67 | $26.58 | $26.67 | $23.83 | 5,496 |
| 2018-11-14 | $26.92 | $26.95 | $26.82 | $26.82 | $23.96 | 1,294 |
| 2018-11-13 | $26.92 | $26.92 | $26.92 | $26.92 | $24.05 | 3 |
| 2018-11-12 | $26.92 | $26.92 | $26.92 | $26.92 | $24.05 | 703 |
| 2018-11-09 | $26.81 | $26.84 | $26.69 | $26.69 | $23.84 | 528 |
| 2018-11-08 | $26.62 | $26.73 | $26.62 | $26.73 | $23.88 | 1,000 |
| 2018-11-07 | $26.59 | $26.64 | $26.59 | $26.64 | $23.80 | 1,620 |
| 2018-11-06 | $26.23 | $26.24 | $26.17 | $26.19 | $23.40 | 3,894 |
| 2018-11-05 | $26.19 | $26.27 | $26.17 | $26.27 | $23.47 | 862 |
| 2018-11-02 | $26.18 | $26.18 | $25.83 | $25.83 | $23.08 | 654 |
| 2018-11-01 | $26.31 | $26.31 | $26.22 | $26.30 | $23.50 | 1,758 |
| 2018-10-31 | $26.60 | $26.60 | $26.27 | $26.27 | $23.47 | 3,689 |
| 2018-10-30 | $26.70 | $26.70 | $26.54 | $26.54 | $23.71 | 1,834 |
| 2018-10-29 | $26.43 | $26.43 | $26.39 | $26.39 | $23.58 | 14,531 |
| 2018-10-26 | $25.94 | $26.07 | $25.94 | $26.07 | $23.29 | 487 |
| 2018-10-25 | $26.15 | $26.34 | $26.15 | $26.34 | $23.53 | 4,910 |
| 2018-10-24 | $26.17 | $26.18 | $26.06 | $26.06 | $23.28 | 2,095 |
| 2018-10-23 | $25.95 | $25.96 | $25.95 | $25.96 | $23.19 | 4,986 |
| 2018-10-22 | $26.00 | $26.06 | $25.95 | $25.98 | $23.21 | 3,491 |
| 2018-10-19 | $26.23 | $26.28 | $26.13 | $26.19 | $23.40 | 5,011 |
| 2018-10-18 | $26.18 | $26.23 | $26.02 | $26.05 | $23.27 | 3,987 |
| 2018-10-17 | $26.34 | $26.34 | $26.05 | $26.14 | $23.35 | 1,067 |
| 2018-10-16 | $25.96 | $26.31 | $25.92 | $26.25 | $23.45 | 9,610 |
| 2018-10-15 | $25.50 | $26.02 | $25.50 | $26.02 | $23.25 | 17,939 |
| 2018-10-12 | $25.69 | $25.69 | $25.49 | $25.50 | $22.78 | 4,329 |
| 2018-10-11 | $26.23 | $26.23 | $25.75 | $25.90 | $23.14 | 3,500 |
| 2018-10-10 | $27.23 | $27.23 | $26.78 | $26.78 | $23.93 | 3,556 |
| 2018-10-09 | $26.94 | $26.94 | $26.91 | $26.94 | $24.07 | 10,367 |
| 2018-10-08 | $26.88 | $26.88 | $26.84 | $26.84 | $23.98 | 2,066 |
| 2018-10-05 | $26.56 | $26.60 | $26.56 | $26.60 | $23.76 | 1,250 |
| 2018-10-04 | $26.61 | $26.61 | $26.47 | $26.51 | $23.68 | 2,131 |
| 2018-10-03 | $26.91 | $27.09 | $26.75 | $26.75 | $23.89 | 2,846 |
| 2018-10-02 | $27.12 | $27.13 | $27.01 | $27.04 | $24.16 | 4,296 |
| 2018-10-01 | $27.17 | $27.28 | $27.15 | $27.15 | $24.25 | 2,305 |
| 2018-09-28 | $27.03 | $27.23 | $27.03 | $27.23 | $24.33 | 4,495 |
| 2018-09-27 | $27.04 | $27.05 | $27.00 | $27.00 | $24.12 | 2,305 |
| 2018-09-26 | $27.19 | $27.20 | $26.90 | $26.90 | $24.03 | 3,448 |
| 2018-09-25 | $27.10 | $27.31 | $27.10 | $27.24 | $24.34 | 1,600 |
| 2018-09-24 | $27.90 | $27.90 | $27.90 | $27.90 | $24.73 | 100 |
| 2018-09-21 | $27.78 | $27.90 | $27.78 | $27.90 | $24.73 | 5,115 |
| 2018-09-20 | $27.45 | $27.70 | $27.45 | $27.70 | $24.55 | 2,405 |
| 2018-09-19 | $27.67 | $27.67 | $27.45 | $27.45 | $24.33 | 12,015 |
| 2018-09-18 | $27.88 | $27.88 | $27.74 | $27.78 | $24.63 | 2,325 |
| 2018-09-17 | $27.76 | $27.89 | $27.76 | $27.80 | $24.64 | 2,547 |
| 2018-09-14 | $27.95 | $27.96 | $27.67 | $27.72 | $24.57 | 2,706 |
| 2018-09-13 | $27.93 | $28.03 | $27.93 | $27.96 | $24.78 | 2,400 |
| 2018-09-12 | $27.89 | $27.89 | $27.79 | $27.79 | $24.63 | 1,290 |
| 2018-09-11 | $27.81 | $27.96 | $27.81 | $27.96 | $24.78 | 14,265 |
| 2018-09-10 | $27.95 | $27.95 | $27.95 | $27.95 | $24.78 | 213 |
| 2018-09-07 | $27.72 | $27.74 | $27.72 | $27.74 | $24.59 | 2,489 |
| 2018-09-06 | $27.96 | $27.96 | $27.96 | $27.96 | $24.78 | 507 |
| 2018-09-05 | $27.69 | $27.92 | $27.69 | $27.92 | $24.75 | 740 |
| 2018-09-04 | $27.88 | $27.88 | $27.73 | $27.73 | $24.58 | 720 |
| 2018-08-31 | $27.93 | $27.96 | $27.92 | $27.96 | $24.78 | 3,007 |
| 2018-08-30 | $28.00 | $28.07 | $27.97 | $27.97 | $24.79 | 1,024 |
| 2018-08-29 | $28.07 | $28.09 | $28.04 | $28.09 | $24.90 | 2,323 |
| 2018-08-28 | $27.70 | $28.02 | $27.70 | $28.02 | $24.84 | 482 |
| 2018-08-27 | $27.86 | $27.86 | $27.59 | $27.67 | $24.53 | 2,619 |
| 2018-08-24 | $27.73 | $27.78 | $27.70 | $27.77 | $24.62 | 8,042 |
| 2018-08-23 | $27.64 | $27.64 | $27.63 | $27.63 | $24.49 | 1,424 |
| 2018-08-22 | $27.80 | $27.80 | $27.62 | $27.62 | $24.48 | 901 |
| 2018-08-21 | $27.88 | $27.88 | $27.77 | $27.80 | $24.64 | 5,679 |
| 2018-08-20 | $28.13 | $28.13 | $27.88 | $27.88 | $24.71 | 2,754 |
| 2018-08-17 | $27.86 | $27.87 | $27.86 | $27.87 | $24.70 | 2,000 |
| 2018-08-16 | $27.60 | $27.72 | $27.60 | $27.72 | $24.57 | 2,242 |
| 2018-08-15 | $27.43 | $27.51 | $27.41 | $27.50 | $24.38 | 2,392 |
| 2018-08-14 | $27.30 | $27.31 | $27.28 | $27.28 | $24.18 | 1,189 |
| 2018-08-13 | $27.16 | $27.16 | $27.09 | $27.09 | $24.01 | 639 |
| 2018-08-10 | $27.25 | $27.25 | $27.25 | $27.25 | $24.16 | 495 |
| 2018-08-09 | $27.33 | $27.35 | $27.32 | $27.32 | $24.22 | 1,800 |
| 2018-08-08 | $27.75 | $27.75 | $27.34 | $27.34 | $24.23 | 470 |
| 2018-08-07 | $27.46 | $27.54 | $27.45 | $27.51 | $24.39 | 654 |
| 2018-08-06 | $27.66 | $27.66 | $27.53 | $27.53 | $24.40 | 688 |
| 2018-08-03 | $27.40 | $27.58 | $27.40 | $27.42 | $24.31 | 7,354 |
| 2018-08-02 | $27.40 | $27.40 | $27.40 | $27.40 | $24.29 | 742 |
| 2018-08-01 | $27.34 | $27.34 | $27.34 | $27.34 | $24.23 | 14 |
| 2018-07-31 | $27.06 | $27.38 | $27.06 | $27.34 | $24.23 | 2,440 |
| 2018-07-30 | $26.75 | $26.92 | $26.75 | $26.89 | $23.84 | 5,364 |
| 2018-07-27 | $26.91 | $26.91 | $26.87 | $26.90 | $23.84 | 4,929 |
| 2018-07-26 | $27.19 | $27.19 | $27.17 | $27.17 | $24.08 | 3,041 |
| 2018-07-25 | $27.04 | $27.12 | $27.04 | $27.09 | $24.01 | 2,212 |
| 2018-07-24 | $27.23 | $27.23 | $27.04 | $27.04 | $23.97 | 6,377 |
| 2018-07-23 | $27.22 | $27.22 | $27.22 | $27.22 | $24.13 | 284 |
| 2018-07-20 | $27.49 | $27.49 | $27.25 | $27.25 | $24.16 | 2,877 |
| 2018-07-19 | $27.56 | $27.56 | $27.49 | $27.49 | $24.37 | 4,379 |
| 2018-07-18 | $27.05 | $27.05 | $27.05 | $27.05 | $23.98 | 1,001 |
| 2018-07-17 | $27.34 | $27.34 | $27.20 | $27.20 | $24.11 | 2,076 |
| 2018-07-16 | $27.41 | $27.41 | $27.41 | $27.41 | $24.30 | 417 |
| 2018-07-13 | $27.60 | $27.60 | $27.51 | $27.58 | $24.45 | 32,063 |
| 2018-07-12 | $27.65 | $27.65 | $27.64 | $27.64 | $24.50 | 1,340 |
| 2018-07-11 | $27.61 | $27.61 | $27.61 | $27.61 | $24.47 | 300 |
| 2018-07-10 | $27.42 | $27.66 | $27.42 | $27.66 | $24.52 | 361 |
| 2018-07-09 | $27.64 | $27.64 | $27.42 | $27.42 | $24.31 | 1,688 |
| 2018-07-06 | $27.75 | $27.75 | $27.69 | $27.69 | $24.55 | 350 |
| 2018-07-05 | $27.46 | $27.46 | $27.46 | $27.46 | $24.34 | 92 |
| 2018-07-03 | $27.14 | $27.14 | $27.14 | $27.14 | $24.06 | 9 |
| 2018-07-02 | $27.39 | $27.39 | $27.08 | $27.15 | $24.07 | 2,456 |
| 2018-06-29 | $27.30 | $27.48 | $27.29 | $27.39 | $24.28 | 6,011 |
| 2018-06-28 | $27.30 | $27.30 | $27.30 | $27.30 | $24.20 | 311 |
| 2018-06-27 | $27.31 | $27.31 | $27.31 | $27.31 | $24.21 | 1 |
| 2018-06-26 | $27.14 | $27.31 | $27.14 | $27.31 | $24.21 | 7,831 |
| 2018-06-25 | $27.39 | $27.39 | $27.35 | $27.35 | $24.07 | 636 |
| 2018-06-22 | $27.42 | $27.42 | $27.38 | $27.41 | $24.12 | 2,185 |
| 2018-06-21 | $27.10 | $27.10 | $27.10 | $27.10 | $23.85 | 8 |
| 2018-06-20 | $26.96 | $27.10 | $26.96 | $27.10 | $23.85 | 297 |
| 2018-06-19 | $26.88 | $26.88 | $26.88 | $26.88 | $23.65 | 274 |
| 2018-06-18 | $26.97 | $26.97 | $26.83 | $26.83 | $23.61 | 465 |
| 2018-06-15 | $27.15 | $27.15 | $26.97 | $26.97 | $23.73 | 664 |
| 2018-06-14 | $27.12 | $27.12 | $27.12 | $27.12 | $23.86 | 152 |
| 2018-06-13 | $26.91 | $26.91 | $26.82 | $26.82 | $23.60 | 850 |
| 2018-06-12 | $27.04 | $27.04 | $27.04 | $27.04 | $23.79 | 1 |
| 2018-06-11 | $27.31 | $27.31 | $27.01 | $27.04 | $23.79 | 969 |
| 2018-06-08 | $27.28 | $27.28 | $27.28 | $27.28 | $24.00 | 388 |
| 2018-06-07 | $27.20 | $27.20 | $27.17 | $27.17 | $23.91 | 222 |
| 2018-06-06 | $27.44 | $27.44 | $27.44 | $27.44 | $24.14 | 112 |
| 2018-06-05 | $27.44 | $27.44 | $27.44 | $27.44 | $24.14 | 289 |
| 2018-06-04 | $27.02 | $27.02 | $27.02 | $27.02 | $23.77 | 0 |
| 2018-06-01 | $26.76 | $27.05 | $26.76 | $27.02 | $23.77 | 900 |
| 2018-05-31 | $26.76 | $26.84 | $26.76 | $26.84 | $23.62 | 750 |
| 2018-05-30 | $26.02 | $26.63 | $26.02 | $26.63 | $23.43 | 240 |
| 2018-05-29 | $26.24 | $26.44 | $26.24 | $26.44 | $23.26 | 740 |
| 2018-05-25 | $26.16 | $26.16 | $26.16 | $26.16 | $23.02 | 500 |
| 2018-05-24 | $26.16 | $26.16 | $26.16 | $26.16 | $23.02 | 200 |
| 2018-05-23 | $26.13 | $26.13 | $26.13 | $26.13 | $22.99 | 205 |
| 2018-05-22 | $25.62 | $25.62 | $25.62 | $25.62 | $22.54 | 3 |
| 2018-05-21 | $25.62 | $25.62 | $25.62 | $25.62 | $22.54 | 1,977 |
| 2018-05-18 | $25.64 | $25.64 | $25.64 | $25.64 | $22.56 | 0 |
| 2018-05-17 | $25.64 | $25.64 | $25.64 | $25.64 | $22.56 | 0 |
| 2018-05-16 | $25.64 | $25.64 | $25.64 | $25.64 | $22.56 | 300 |
| 2018-05-15 | $25.98 | $26.03 | $25.75 | $25.75 | $22.66 | 766,389 |
| 2018-05-14 | $26.54 | $26.54 | $26.11 | $26.25 | $23.10 | 1,400 |
| 2018-05-11 | $26.46 | $26.48 | $26.46 | $26.48 | $23.30 | 400 |
| 2018-05-10 | $26.49 | $26.49 | $26.49 | $26.49 | $23.31 | 258 |
| 2018-05-09 | $26.10 | $26.10 | $26.10 | $26.10 | $22.97 | 45 |
| 2018-05-08 | $26.05 | $26.12 | $26.05 | $26.10 | $22.97 | 1,414 |
| 2018-05-07 | $26.04 | $26.04 | $26.04 | $26.04 | $22.91 | 784 |
| 2018-05-04 | $25.48 | $25.48 | $25.48 | $25.48 | $22.42 | 39 |
| 2018-05-03 | $25.48 | $25.48 | $25.48 | $25.48 | $22.42 | 0 |
| 2018-05-02 | $25.47 | $25.48 | $25.47 | $25.48 | $22.42 | 250 |
| 2018-05-01 | $25.49 | $25.58 | $25.49 | $25.58 | $22.51 | 6,279 |
| 2018-04-30 | $25.56 | $25.56 | $25.56 | $25.56 | $22.49 | 0 |
| 2018-04-27 | $25.57 | $25.57 | $25.56 | $25.56 | $22.49 | 500 |
| 2018-04-26 | $25.16 | $25.16 | $25.16 | $25.16 | $22.14 | 0 |
| 2018-04-25 | $25.16 | $25.16 | $25.16 | $25.16 | $22.14 | 0 |
| 2018-04-24 | $25.16 | $25.16 | $25.16 | $25.16 | $22.14 | 0 |
| 2018-04-23 | $25.16 | $25.16 | $25.16 | $25.16 | $22.14 | 3 |
| 2018-04-20 | $25.16 | $25.16 | $25.16 | $25.16 | $22.14 | 0 |
| 2018-04-19 | $25.16 | $25.16 | $25.16 | $25.16 | $22.14 | 300 |
| 2018-04-18 | $25.56 | $25.62 | $25.55 | $25.55 | $22.48 | 2,576 |
| 2018-04-17 | $25.05 | $25.05 | $25.05 | $25.05 | $22.04 | 0 |
| 2018-04-16 | $25.05 | $25.05 | $25.05 | $25.05 | $22.04 | 0 |
| 2018-04-13 | $25.04 | $25.12 | $25.03 | $25.05 | $22.04 | 2,682 |
| 2018-04-12 | $24.99 | $25.04 | $24.99 | $25.02 | $22.02 | 2,750 |
| 2018-04-11 | $24.96 | $25.11 | $24.96 | $25.08 | $22.07 | 20,893 |
| 2018-04-10 | $24.73 | $24.73 | $24.73 | $24.73 | $21.76 | 0 |
| 2018-04-09 | $24.73 | $24.73 | $24.73 | $24.73 | $21.76 | 55 |
| 2018-04-06 | $24.73 | $24.73 | $24.73 | $24.73 | $21.76 | 0 |
| 2018-04-05 | $24.73 | $24.73 | $24.73 | $24.73 | $21.76 | 123 |
| 2018-04-04 | $24.73 | $24.73 | $24.73 | $24.73 | $21.76 | 100 |
| 2018-04-03 | $23.92 | $23.92 | $23.92 | $23.92 | $21.05 | 36 |
| 2018-04-02 | $23.92 | $23.92 | $23.92 | $23.92 | $21.05 | 0 |
| 2018-03-29 | $23.92 | $23.92 | $23.92 | $23.92 | $21.05 | 1 |
| 2018-03-28 | $23.92 | $23.92 | $23.92 | $23.92 | $21.05 | 23 |
| 2018-03-27 | $23.92 | $23.92 | $23.92 | $23.92 | $21.05 | 100 |
| 2018-03-26 | $23.91 | $23.92 | $23.91 | $23.92 | $21.05 | 719 |
| 2018-03-23 | $24.30 | $24.30 | $24.30 | $24.30 | $21.18 | 820 |
| 2018-03-22 | $24.67 | $24.67 | $24.67 | $24.67 | $21.50 | 0 |
| 2018-03-21 | $24.67 | $24.67 | $24.67 | $24.67 | $21.50 | 1,000 |
| 2018-03-20 | $24.75 | $24.75 | $24.75 | $24.75 | $21.57 | 0 |
| 2018-03-19 | $24.75 | $24.75 | $24.75 | $24.75 | $21.57 | 455 |
| 2018-03-16 | $24.95 | $24.95 | $24.95 | $24.95 | $21.75 | 425 |
| 2018-03-15 | $24.41 | $24.41 | $24.41 | $24.41 | $21.27 | 0 |
| 2018-03-14 | $24.41 | $24.41 | $24.41 | $24.41 | $21.27 | 0 |
| 2018-03-13 | $24.41 | $24.41 | $24.41 | $24.41 | $21.27 | 0 |
| 2018-03-12 | $24.41 | $24.41 | $24.41 | $24.41 | $21.27 | 0 |
| 2018-03-09 | $24.41 | $24.41 | $24.41 | $24.41 | $21.27 | 0 |
| 2018-03-08 | $24.40 | $24.41 | $24.40 | $24.41 | $21.27 | 300 |
| 2018-03-07 | $23.90 | $24.20 | $23.90 | $24.20 | $21.09 | 778 |
| 2018-03-06 | $23.79 | $23.79 | $23.79 | $23.79 | $20.73 | 0 |
| 2018-03-05 | $23.79 | $23.79 | $23.79 | $23.79 | $20.73 | 0 |
| 2018-03-02 | $23.79 | $23.79 | $23.79 | $23.79 | $20.73 | 400 |
| 2018-03-01 | $24.34 | $24.34 | $24.34 | $24.34 | $21.21 | 166 |
| 2018-02-28 | $24.34 | $24.34 | $24.34 | $24.34 | $21.21 | 0 |
| 2018-02-27 | $24.34 | $24.34 | $24.34 | $24.34 | $21.21 | 0 |
| 2018-02-26 | $24.34 | $24.34 | $24.34 | $24.34 | $21.21 | 525 |
| 2018-02-23 | $24.12 | $24.12 | $24.12 | $24.12 | $21.02 | 1 |
| 2018-02-22 | $24.17 | $24.17 | $24.12 | $24.12 | $21.02 | 420 |
| 2018-02-21 | $24.11 | $24.12 | $24.11 | $24.12 | $21.02 | 2,184 |
| 2018-02-20 | $24.37 | $24.37 | $24.37 | $24.37 | $21.24 | 645 |
| 2018-02-16 | $24.51 | $24.51 | $24.51 | $24.51 | $21.36 | 371 |
| 2018-02-15 | $24.32 | $24.32 | $24.32 | $24.32 | $21.20 | 312 |
| 2018-02-14 | $24.32 | $24.32 | $24.32 | $24.32 | $21.20 | 239 |
| 2018-02-13 | $24.32 | $24.32 | $24.32 | $24.32 | $21.20 | 200 |
| 2018-02-12 | $23.99 | $23.99 | $23.99 | $23.99 | $20.91 | 236 |
| 2018-02-09 | $23.80 | $23.86 | $23.57 | $23.69 | $20.65 | 6,630 |
| 2018-02-08 | $24.30 | $24.30 | $24.24 | $24.24 | $21.12 | 570 |
| 2018-02-07 | $24.40 | $24.40 | $24.40 | $24.40 | $21.27 | 668 |
| 2018-02-06 | $24.53 | $24.53 | $24.53 | $24.53 | $21.38 | 530 |
| 2018-02-05 | $24.89 | $24.89 | $24.52 | $24.52 | $21.37 | 489 |
| 2018-02-02 | $25.40 | $25.40 | $25.40 | $25.40 | $22.14 | 0 |
| 2018-02-01 | $25.40 | $25.40 | $25.40 | $25.40 | $22.14 | 0 |
| 2018-01-31 | $25.40 | $25.40 | $25.40 | $25.40 | $22.14 | 100 |
| 2018-01-30 | $25.40 | $25.40 | $25.40 | $25.40 | $22.14 | 800 |
| 2018-01-29 | $25.58 | $25.58 | $25.58 | $25.58 | $22.29 | 526 |
| 2018-01-26 | $26.06 | $26.08 | $25.77 | $25.77 | $22.46 | 762 |
| 2018-01-25 | $25.98 | $25.98 | $25.82 | $25.82 | $22.50 | 312 |
| 2018-01-24 | $26.11 | $26.14 | $25.97 | $25.97 | $22.63 | 646 |
| 2018-01-23 | $25.87 | $25.87 | $25.87 | $25.87 | $22.55 | 100 |
| 2018-01-22 | $25.59 | $25.66 | $25.59 | $25.64 | $22.35 | 698 |
| 2018-01-19 | $25.40 | $25.48 | $25.40 | $25.48 | $22.21 | 449 |
| 2018-01-18 | $25.45 | $25.45 | $25.33 | $25.33 | $22.08 | 997 |
| 2018-01-17 | $25.25 | $25.65 | $25.25 | $25.65 | $22.35 | 1,265 |
| 2018-01-16 | $25.60 | $25.73 | $25.46 | $25.46 | $22.19 | 2,903 |
| 2018-01-12 | $25.36 | $25.36 | $25.35 | $25.36 | $22.10 | 11,946 |
| 2018-01-11 | $26.00 | $26.00 | $26.00 | $26.00 | $22.66 | 0 |
| 2018-01-10 | $26.00 | $26.00 | $26.00 | $26.00 | $22.66 | 3 |
| 2018-01-09 | $26.00 | $26.00 | $26.00 | $26.00 | $22.66 | 0 |
| 2018-01-08 | $25.89 | $26.00 | $25.89 | $26.00 | $22.66 | 3,655 |
| 2018-01-05 | $25.94 | $25.94 | $25.94 | $25.94 | $22.60 | 0 |
| 2018-01-04 | $25.90 | $25.94 | $25.90 | $25.94 | $22.60 | 356 |
| 2018-01-03 | $26.01 | $26.01 | $26.01 | $26.01 | $22.67 | 16 |
| 2018-01-02 | $26.01 | $26.01 | $26.01 | $26.01 | $22.67 | 16 |
| 2017-12-29 | $26.01 | $26.01 | $26.01 | $26.01 | $22.67 | 2 |
| 2017-12-28 | $26.01 | $26.01 | $26.01 | $26.01 | $22.67 | 24 |
| 2017-12-27 | $26.01 | $26.01 | $26.01 | $26.01 | $22.67 | 15 |
| 2017-12-26 | $26.01 | $26.01 | $26.01 | $26.01 | $22.67 | 100 |
| 2017-12-22 | $26.34 | $26.34 | $26.34 | $26.34 | $22.67 | 16 |
| 2017-12-21 | $26.34 | $26.34 | $26.34 | $26.34 | $22.67 | 200 |
| 2017-12-20 | $26.64 | $26.64 | $26.64 | $26.64 | $22.93 | 17 |
| 2017-12-19 | $26.64 | $26.64 | $26.64 | $26.64 | $22.93 | 400 |
| 2017-12-18 | $27.04 | $27.04 | $27.04 | $27.04 | $23.27 | 124 |
| 2017-12-15 | $27.04 | $27.05 | $27.04 | $27.04 | $23.27 | 596 |
| 2017-12-14 | $26.95 | $26.95 | $26.95 | $26.95 | $23.20 | 0 |
| 2017-12-13 | $26.95 | $26.95 | $26.95 | $26.95 | $23.20 | 100 |
| 2017-12-12 | $26.90 | $26.95 | $26.90 | $26.95 | $23.20 | 263 |
| 2017-12-11 | $26.83 | $26.83 | $26.77 | $26.83 | $23.09 | 7,325 |
| 2017-12-08 | $26.71 | $26.73 | $26.62 | $26.62 | $22.91 | 1,286 |
| 2017-12-07 | $26.60 | $26.60 | $26.60 | $26.60 | $22.89 | 363 |
| 2017-12-06 | $26.50 | $26.50 | $26.49 | $26.50 | $22.81 | 1,000 |
| 2017-12-05 | $26.65 | $26.65 | $26.65 | $26.65 | $22.93 | 127 |
| 2017-12-04 | $26.84 | $26.84 | $26.78 | $26.78 | $23.05 | 419 |
| 2017-12-01 | $26.66 | $26.66 | $26.64 | $26.64 | $22.93 | 345 |
| 2017-11-30 | $26.70 | $26.70 | $26.70 | $26.70 | $22.98 | 102 |
| 2017-11-29 | $26.70 | $26.70 | $26.70 | $26.70 | $22.98 | 500 |
| 2017-11-28 | $26.84 | $26.84 | $26.84 | $26.84 | $23.10 | 63 |
| 2017-11-27 | $26.84 | $26.84 | $26.84 | $26.84 | $23.10 | 51 |
| 2017-11-24 | $26.84 | $26.84 | $26.84 | $26.84 | $23.10 | 0 |
| 2017-11-22 | $26.84 | $26.85 | $26.84 | $26.84 | $23.10 | 1,521 |
| 2017-11-21 | $26.63 | $26.63 | $26.63 | $26.63 | $22.92 | 0 |
| 2017-11-20 | $26.63 | $26.63 | $26.63 | $26.63 | $22.92 | 400 |
| 2017-11-17 | $26.95 | $26.95 | $26.95 | $26.95 | $23.20 | 28 |
| 2017-11-16 | $26.91 | $26.95 | $26.91 | $26.95 | $23.20 | 3,001 |
| 2017-11-15 | $26.90 | $26.90 | $26.90 | $26.90 | $23.15 | 0 |
| 2017-11-14 | $26.91 | $26.91 | $26.90 | $26.90 | $23.15 | 5,400 |
| 2017-11-13 | $26.95 | $26.95 | $26.95 | $26.95 | $23.20 | 433 |
| 2017-11-10 | $26.94 | $26.94 | $26.94 | $26.94 | $23.19 | 1 |
| 2017-11-09 | $26.94 | $26.94 | $26.94 | $26.94 | $23.19 | 100 |
| 2017-11-08 | $26.80 | $26.80 | $26.80 | $26.80 | $23.07 | 0 |
| 2017-11-07 | $26.80 | $26.80 | $26.80 | $26.80 | $23.07 | 1,000 |
| 2017-11-06 | $26.74 | $26.77 | $26.74 | $26.77 | $23.04 | 298 |
| 2017-11-03 | $26.45 | $26.45 | $26.44 | $26.44 | $22.76 | 2,619 |
| 2017-11-02 | $26.17 | $26.17 | $26.17 | $26.17 | $22.52 | 1 |
| 2017-11-01 | $26.17 | $26.17 | $26.17 | $26.17 | $22.52 | 74 |
| 2017-10-31 | $26.17 | $26.17 | $26.17 | $26.17 | $22.52 | 400 |
| 2017-10-30 | $26.17 | $26.17 | $26.17 | $26.17 | $22.52 | 0 |
| 2017-10-27 | $26.14 | $26.24 | $26.14 | $26.17 | $22.52 | 6,001 |
| 2017-10-26 | $25.91 | $25.91 | $25.91 | $25.91 | $22.30 | 100 |
| 2017-10-25 | $26.51 | $26.51 | $26.51 | $26.51 | $22.82 | 0 |
| 2017-10-24 | $26.51 | $26.51 | $26.51 | $26.51 | $22.82 | 0 |
| 2017-10-23 | $26.51 | $26.51 | $26.51 | $26.51 | $22.82 | 1 |
| 2017-10-20 | $26.51 | $26.51 | $26.51 | $26.51 | $22.82 | 0 |
| 2017-10-19 | $26.51 | $26.51 | $26.51 | $26.51 | $22.82 | 300 |
| 2017-10-18 | $26.47 | $26.48 | $26.47 | $26.48 | $22.79 | 699 |
| 2017-10-17 | $26.46 | $26.56 | $26.46 | $26.48 | $22.79 | 350 |
| 2017-10-16 | $26.52 | $26.52 | $26.52 | $26.52 | $22.82 | 901 |
| 2017-10-13 | $26.69 | $26.69 | $26.69 | $26.69 | $22.97 | 240 |
| 2017-10-12 | $26.64 | $26.64 | $26.64 | $26.64 | $22.93 | 2,884 |
| 2017-10-11 | $26.39 | $26.39 | $26.39 | $26.39 | $22.71 | 727 |
| 2017-10-10 | $26.32 | $26.32 | $26.32 | $26.32 | $22.65 | 201 |
| 2017-10-09 | $26.27 | $26.28 | $26.27 | $26.28 | $22.62 | 1,350 |
| 2017-10-06 | $26.17 | $26.17 | $26.17 | $26.17 | $22.53 | 100 |
| 2017-10-05 | $26.17 | $26.17 | $26.17 | $26.17 | $22.53 | 700 |
| 2017-10-04 | $26.31 | $26.31 | $26.04 | $26.07 | $22.44 | 1,350 |
| 2017-10-03 | $25.93 | $25.93 | $25.93 | $25.93 | $22.32 | 100 |
| 2017-10-02 | $25.93 | $25.93 | $25.93 | $25.93 | $22.32 | 61 |
| 2017-09-29 | $26.30 | $26.30 | $25.89 | $25.93 | $22.32 | 2,300 |
| 2017-09-28 | $27.02 | $27.02 | $27.02 | $27.02 | $23.26 | 17 |
| 2017-09-27 | $26.10 | $27.02 | $26.10 | $27.02 | $23.26 | 1,900 |
| 2017-09-26 | $26.38 | $26.38 | $26.38 | $26.38 | $22.70 | 0 |
| 2017-09-25 | $26.38 | $26.38 | $26.38 | $26.38 | $22.50 | 0 |
| 2017-09-22 | $26.38 | $26.38 | $26.38 | $26.38 | $22.50 | 2 |
| 2017-09-21 | $26.38 | $26.38 | $26.38 | $26.38 | $22.50 | 0 |
| 2017-09-20 | $26.38 | $26.38 | $26.38 | $26.38 | $22.50 | 0 |
| 2017-09-19 | $26.38 | $26.38 | $26.38 | $26.38 | $22.50 | 0 |
| 2017-09-18 | $26.38 | $26.38 | $26.38 | $26.38 | $22.50 | 200 |
| 2017-09-15 | $26.16 | $26.16 | $26.16 | $26.16 | $22.32 | 2,000 |
| 2017-09-14 | $25.73 | $25.73 | $25.73 | $25.73 | $21.95 | 100 |
| 2017-09-13 | $26.11 | $26.18 | $26.10 | $26.10 | $22.26 | 1,170 |
| 2017-09-12 | $26.44 | $26.44 | $26.20 | $26.20 | $22.35 | 400 |
| 2017-09-11 | $26.11 | $26.11 | $26.11 | $26.11 | $22.27 | 100 |
| 2017-09-08 | $26.11 | $26.11 | $26.11 | $26.11 | $22.27 | 0 |
| 2017-09-07 | $26.11 | $26.11 | $26.11 | $26.11 | $22.27 | 0 |
| 2017-09-06 | $26.11 | $26.11 | $26.11 | $26.11 | $22.27 | 100 |
| 2017-09-05 | $26.11 | $26.11 | $26.11 | $26.11 | $22.27 | 1 |
| 2017-09-01 | $26.10 | $26.11 | $26.10 | $26.11 | $22.27 | 500 |
| 2017-08-31 | $25.74 | $25.74 | $25.74 | $25.74 | $21.96 | 0 |
| 2017-08-30 | $25.74 | $25.74 | $25.74 | $25.74 | $21.96 | 0 |
| 2017-08-29 | $25.74 | $25.74 | $25.74 | $25.74 | $21.96 | 10 |
| 2017-08-28 | $25.74 | $25.74 | $25.74 | $25.74 | $21.96 | 600 |
| 2017-08-25 | $25.69 | $25.69 | $25.69 | $25.69 | $21.92 | 0 |
| 2017-08-24 | $25.69 | $25.69 | $25.69 | $25.69 | $21.92 | 1 |
| 2017-08-23 | $25.69 | $25.69 | $25.69 | $25.69 | $21.92 | 0 |
| 2017-08-22 | $25.69 | $25.69 | $25.69 | $25.69 | $21.92 | 0 |
| 2017-08-21 | $25.69 | $25.69 | $25.69 | $25.69 | $21.92 | 600 |
| 2017-08-18 | $25.84 | $25.84 | $25.84 | $25.84 | $22.04 | 0 |
| 2017-08-17 | $25.84 | $25.84 | $25.84 | $25.84 | $22.04 | 0 |
| 2017-08-16 | $25.84 | $25.84 | $25.84 | $25.84 | $22.04 | 0 |
| 2017-08-15 | $25.81 | $25.85 | $25.81 | $25.84 | $22.04 | 612 |
| 2017-08-14 | $25.90 | $25.90 | $25.90 | $25.90 | $22.09 | 0 |
| 2017-08-11 | $25.90 | $25.90 | $25.90 | $25.90 | $22.09 | 0 |
| 2017-08-10 | $25.90 | $25.90 | $25.90 | $25.90 | $22.09 | 0 |
| 2017-08-09 | $25.90 | $25.90 | $25.90 | $25.90 | $22.09 | 200 |
| 2017-08-08 | $25.88 | $25.90 | $25.88 | $25.90 | $22.09 | 2,096 |
| 2017-08-07 | $25.96 | $25.96 | $25.96 | $25.96 | $22.14 | 1 |
| 2017-08-04 | $25.96 | $25.96 | $25.96 | $25.96 | $22.14 | 0 |
| 2017-08-03 | $25.96 | $25.96 | $25.96 | $25.96 | $22.14 | 0 |
| 2017-08-02 | $25.95 | $25.99 | $25.95 | $25.96 | $22.14 | 753 |
| 2017-08-01 | $25.94 | $25.94 | $25.94 | $25.94 | $22.13 | 0 |
| 2017-07-31 | $25.94 | $25.94 | $25.94 | $25.94 | $22.13 | 0 |
| 2017-07-28 | $25.94 | $25.94 | $25.94 | $25.94 | $22.13 | 0 |
| 2017-07-27 | $25.94 | $25.94 | $25.94 | $25.94 | $22.13 | 0 |
| 2017-07-26 | $25.94 | $25.94 | $25.94 | $25.94 | $22.13 | 100 |
| 2017-07-25 | $25.95 | $25.95 | $25.94 | $25.94 | $22.13 | 891 |
| 2017-07-24 | $25.97 | $25.97 | $25.97 | $25.97 | $22.15 | 0 |
| 2017-07-21 | $25.97 | $25.97 | $25.97 | $25.97 | $22.15 | 1 |
| 2017-07-20 | $25.97 | $25.97 | $25.97 | $25.97 | $22.15 | 0 |
| 2017-07-19 | $25.97 | $25.97 | $25.97 | $25.97 | $22.15 | 0 |
| 2017-07-18 | $26.00 | $26.00 | $25.97 | $25.97 | $22.15 | 2,125 |
| 2017-07-17 | $25.66 | $25.69 | $25.66 | $25.68 | $21.91 | 2,774 |
| 2017-07-14 | $25.84 | $25.84 | $25.84 | $25.84 | $22.04 | 0 |
| 2017-07-13 | $25.84 | $25.84 | $25.84 | $25.84 | $22.04 | 0 |
| 2017-07-12 | $25.84 | $25.84 | $25.84 | $25.84 | $22.04 | 0 |
| 2017-07-11 | $25.84 | $25.84 | $25.84 | $25.84 | $22.04 | 100 |
| 2017-07-10 | $25.84 | $25.84 | $25.84 | $25.84 | $22.04 | 0 |
| 2017-07-07 | $25.84 | $25.84 | $25.84 | $25.84 | $22.04 | 2 |
| 2017-07-06 | $25.84 | $25.84 | $25.84 | $25.84 | $22.04 | 555 |
| 2017-07-05 | $25.94 | $25.94 | $25.94 | $25.94 | $22.13 | 100 |
| 2017-07-03 | $25.94 | $25.94 | $25.94 | $25.94 | $22.13 | 100 |
| 2017-06-30 | $25.94 | $25.94 | $25.94 | $25.94 | $22.13 | 2 |
| 2017-06-29 | $25.94 | $25.94 | $25.94 | $25.94 | $22.13 | 100 |
| 2017-06-28 | $26.16 | $26.16 | $26.16 | $26.16 | $22.32 | 630 |
| 2017-06-27 | $26.24 | $26.24 | $26.24 | $26.24 | $22.39 | 100 |
| 2017-06-26 | $26.45 | $26.45 | $26.45 | $26.45 | $22.56 | 0 |
| 2017-06-23 | $26.45 | $26.45 | $26.45 | $26.45 | $22.39 | 0 |
| 2017-06-22 | $26.45 | $26.45 | $26.45 | $26.45 | $22.39 | 0 |
| 2017-06-21 | $26.49 | $26.49 | $26.45 | $26.45 | $22.39 | 415 |
| 2017-06-20 | $26.59 | $26.59 | $26.46 | $26.46 | $22.40 | 260 |
| 2017-06-19 | $26.46 | $26.46 | $26.46 | $26.46 | $22.40 | 0 |
| 2017-06-16 | $26.46 | $26.46 | $26.46 | $26.46 | $22.40 | 0 |
| 2017-06-15 | $26.33 | $26.49 | $26.33 | $26.46 | $22.40 | 1,300 |
| 2017-06-14 | $26.10 | $26.10 | $26.10 | $26.10 | $22.09 | 0 |
| 2017-06-13 | $26.10 | $26.10 | $26.10 | $26.10 | $22.09 | 2 |
| 2017-06-12 | $26.10 | $26.10 | $26.10 | $26.10 | $22.09 | 211 |
| 2017-06-09 | $25.93 | $25.93 | $25.93 | $25.93 | $21.95 | 1 |
| 2017-06-08 | $25.98 | $25.98 | $25.93 | $25.93 | $21.95 | 1,000 |
| 2017-06-07 | $25.79 | $25.79 | $25.79 | $25.79 | $21.83 | 0 |
| 2017-06-06 | $25.92 | $25.92 | $25.79 | $25.79 | $21.83 | 253 |
| 2017-06-05 | $26.01 | $26.01 | $26.01 | $26.01 | $22.01 | 489 |
| 2017-06-02 | $25.58 | $25.58 | $25.58 | $25.58 | $21.65 | 0 |
| 2017-06-01 | $25.59 | $25.59 | $25.55 | $25.58 | $21.65 | 1,515 |
| 2017-05-31 | $25.58 | $25.62 | $25.54 | $25.62 | $21.68 | 1,415 |
| 2017-05-30 | $25.62 | $25.62 | $25.62 | $25.62 | $21.68 | 2 |
| 2017-05-26 | $25.62 | $25.62 | $25.62 | $25.62 | $21.68 | 4,000 |
| 2017-05-25 | $25.79 | $25.79 | $25.79 | $25.79 | $21.83 | 500 |
| 2017-05-24 | $25.68 | $25.68 | $25.68 | $25.68 | $21.73 | 0 |
| 2017-05-23 | $25.71 | $25.71 | $25.68 | $25.68 | $21.73 | 2,700 |
| 2017-05-22 | $25.57 | $25.57 | $25.57 | $25.57 | $21.64 | 500 |
| 2017-05-19 | $25.47 | $25.47 | $25.47 | $25.47 | $21.55 | 1,000 |
| 2017-05-18 | $24.95 | $24.95 | $24.95 | $24.95 | $21.12 | 0 |
| 2017-05-17 | $24.95 | $24.95 | $24.95 | $24.95 | $21.12 | 385 |
| 2017-05-16 | $25.07 | $25.07 | $25.03 | $25.03 | $21.19 | 1,000 |
| 2017-05-15 | $25.30 | $25.30 | $25.30 | $25.30 | $21.41 | 0 |
| 2017-05-12 | $25.30 | $25.30 | $25.30 | $25.30 | $21.41 | 0 |
| 2017-05-11 | $25.30 | $25.30 | $25.30 | $25.30 | $21.41 | 0 |
| 2017-05-10 | $25.30 | $25.30 | $25.30 | $25.30 | $21.41 | 500 |
| 2017-05-09 | $25.35 | $25.35 | $25.35 | $25.35 | $21.46 | 0 |
| 2017-05-08 | $25.44 | $25.44 | $25.32 | $25.35 | $21.46 | 300 |
| 2017-05-05 | $25.41 | $25.41 | $25.41 | $25.41 | $21.51 | 400 |
| 2017-05-04 | $25.42 | $25.42 | $25.42 | $25.42 | $21.51 | 0 |
| 2017-05-03 | $25.42 | $25.42 | $25.42 | $25.42 | $21.51 | 0 |
| 2017-05-02 | $25.42 | $25.42 | $25.42 | $25.42 | $21.51 | 0 |
| 2017-05-01 | $25.42 | $25.42 | $25.42 | $25.42 | $21.51 | 0 |
| 2017-04-28 | $25.42 | $25.42 | $25.42 | $25.42 | $21.51 | 386 |
| 2017-04-27 | $25.83 | $25.83 | $25.83 | $25.83 | $21.86 | 0 |
| 2017-04-26 | $25.83 | $25.83 | $25.83 | $25.83 | $21.86 | 0 |
| 2017-04-25 | $25.83 | $25.83 | $25.83 | $25.83 | $21.86 | 95 |
| 2017-04-24 | $25.83 | $25.83 | $25.83 | $25.83 | $21.86 | 700 |
| 2017-04-21 | $25.93 | $25.93 | $25.93 | $25.93 | $21.95 | 0 |
| 2017-04-20 | $25.96 | $25.98 | $25.93 | $25.93 | $21.95 | 4,276 |
| 2017-04-19 | $26.02 | $26.02 | $26.00 | $26.00 | $22.01 | 950 |
| 2017-04-18 | $25.99 | $25.99 | $25.99 | $25.99 | $21.99 | 252 |
| 2017-04-17 | $25.88 | $25.88 | $25.88 | $25.88 | $21.90 | 1,350 |
| 2017-04-13 | $25.62 | $25.62 | $25.62 | $25.62 | $21.68 | 12 |
| 2017-04-12 | $25.62 | $25.62 | $25.62 | $25.62 | $21.68 | 700 |
| 2017-04-11 | $25.78 | $25.78 | $25.78 | $25.78 | $21.82 | 118 |
| 2017-04-10 | $25.39 | $25.39 | $25.39 | $25.39 | $21.49 | 0 |
| 2017-04-07 | $25.39 | $25.39 | $25.39 | $25.39 | $21.49 | 0 |
| 2017-04-06 | $25.39 | $25.39 | $25.39 | $25.39 | $21.49 | 0 |
| 2017-04-05 | $25.39 | $25.39 | $25.39 | $25.39 | $21.49 | 992 |
| 2017-04-04 | $25.25 | $25.25 | $25.25 | $25.25 | $21.37 | 100 |
| 2017-04-03 | $25.14 | $25.14 | $25.14 | $25.14 | $21.28 | 0 |
| 2017-03-31 | $25.14 | $25.14 | $25.14 | $25.14 | $21.28 | 41 |
| 2017-03-30 | $25.00 | $25.14 | $25.00 | $25.14 | $21.28 | 860 |
| 2017-03-29 | $24.95 | $24.95 | $24.95 | $24.95 | $21.12 | 0 |
| 2017-03-28 | $24.95 | $24.95 | $24.95 | $24.95 | $21.12 | 40 |
| 2017-03-27 | $24.95 | $24.95 | $24.95 | $24.95 | $21.12 | 269 |
| 2017-03-24 | $25.25 | $25.25 | $25.25 | $25.25 | $21.17 | 0 |
| 2017-03-23 | $25.25 | $25.25 | $25.25 | $25.25 | $21.17 | 0 |
| 2017-03-22 | $25.25 | $25.25 | $25.25 | $25.25 | $21.17 | 69 |
| 2017-03-21 | $25.25 | $25.25 | $25.25 | $25.25 | $21.17 | 215 |
| 2017-03-20 | $25.10 | $25.10 | $25.10 | $25.10 | $21.04 | 1 |
| 2017-03-17 | $25.10 | $25.10 | $25.10 | $25.10 | $21.04 | 0 |
| 2017-03-16 | $25.10 | $25.10 | $25.10 | $25.10 | $21.04 | 0 |
| 2017-03-15 | $25.59 | $25.59 | $25.10 | $25.10 | $21.04 | 412 |
| 2017-03-14 | $25.59 | $25.59 | $25.59 | $25.59 | $21.46 | 0 |
| 2017-03-13 | $25.59 | $25.59 | $25.59 | $25.59 | $21.46 | 0 |
| 2017-03-10 | $25.59 | $25.59 | $25.59 | $25.59 | $21.46 | 0 |
| 2017-03-09 | $25.59 | $25.59 | $25.59 | $25.59 | $21.46 | 4 |
| 2017-03-08 | $25.59 | $25.59 | $25.59 | $25.59 | $21.46 | 0 |
| 2017-03-07 | $25.59 | $25.59 | $25.59 | $25.59 | $21.46 | 0 |
| 2017-03-06 | $25.59 | $25.59 | $25.59 | $25.59 | $21.46 | 44 |
| 2017-03-03 | $25.59 | $25.59 | $25.59 | $25.59 | $21.46 | 0 |
| 2017-03-02 | $25.59 | $25.59 | $25.59 | $25.59 | $21.46 | 2 |
| 2017-03-01 | $25.59 | $25.59 | $25.59 | $25.59 | $21.46 | 0 |
| 2017-02-28 | $25.59 | $25.59 | $25.59 | $25.59 | $21.46 | 201 |
| 2017-02-27 | $25.59 | $25.59 | $25.59 | $25.59 | $21.46 | 0 |
| 2017-02-24 | $25.59 | $25.59 | $25.59 | $25.59 | $21.46 | 0 |
| 2017-02-23 | $25.59 | $25.59 | $25.59 | $25.59 | $21.46 | 0 |
| 2017-02-22 | $25.59 | $25.59 | $25.59 | $25.59 | $21.46 | 145 |
| 2017-02-21 | $25.49 | $25.49 | $25.49 | $25.49 | $21.38 | 0 |
| 2017-02-17 | $25.49 | $25.49 | $25.49 | $25.49 | $21.38 | 0 |
| 2017-02-16 | $25.49 | $25.49 | $25.49 | $25.49 | $21.38 | 275 |
| 2017-02-15 | $25.32 | $25.32 | $25.32 | $25.32 | $21.23 | 0 |
| 2017-02-14 | $25.32 | $25.32 | $25.32 | $25.32 | $21.23 | 300 |
| 2017-02-13 | $25.31 | $25.31 | $25.31 | $25.31 | $21.22 | 0 |
| 2017-02-10 | $25.31 | $25.31 | $25.31 | $25.31 | $21.22 | 0 |
| 2017-02-09 | $25.31 | $25.31 | $25.31 | $25.31 | $21.22 | 275 |
| 2017-02-08 | $25.34 | $25.34 | $25.34 | $25.34 | $21.25 | 800 |
| 2017-02-07 | $25.12 | $25.12 | $25.05 | $25.05 | $21.01 | 500 |
| 2017-02-06 | $24.98 | $24.98 | $24.98 | $24.98 | $20.95 | 0 |
| 2017-02-03 | $24.98 | $24.98 | $24.98 | $24.98 | $20.95 | 0 |
| 2017-02-02 | $24.98 | $24.98 | $24.98 | $24.98 | $20.95 | 240 |
| 2017-02-01 | $25.06 | $25.06 | $24.74 | $24.74 | $20.75 | 1,500 |
| 2017-01-31 | $25.19 | $25.19 | $25.19 | $25.19 | $21.12 | 0 |
| 2017-01-30 | $25.19 | $25.19 | $25.19 | $25.19 | $21.12 | 90 |
| 2017-01-27 | $25.19 | $25.19 | $25.19 | $25.19 | $21.12 | 290 |
| 2017-01-26 | $24.95 | $24.95 | $24.95 | $24.95 | $20.92 | 0 |
| 2017-01-25 | $24.95 | $24.95 | $24.95 | $24.95 | $20.92 | 0 |
| 2017-01-24 | $24.95 | $24.95 | $24.95 | $24.95 | $20.92 | 0 |
| 2017-01-23 | $24.95 | $24.95 | $24.95 | $24.95 | $20.92 | 0 |
| 2017-01-20 | $24.95 | $24.95 | $24.95 | $24.95 | $20.92 | 0 |
| 2017-01-19 | $24.95 | $24.95 | $24.95 | $24.95 | $20.92 | 100 |
| 2017-01-18 | $25.12 | $25.12 | $25.12 | $25.12 | $21.07 | 0 |
| 2017-01-17 | $25.12 | $25.12 | $25.12 | $25.12 | $21.07 | 205 |
| 2017-01-13 | $25.02 | $25.02 | $25.02 | $25.02 | $20.98 | 100 |
| 2017-01-12 | $25.11 | $25.11 | $25.11 | $25.11 | $21.05 | 0 |
| 2017-01-11 | $25.11 | $25.11 | $25.11 | $25.11 | $21.05 | 100 |
| 2017-01-10 | $25.30 | $25.30 | $25.30 | $25.30 | $21.22 | 2,000 |
| 2017-01-09 | $25.42 | $25.44 | $25.42 | $25.44 | $21.33 | 2,175 |
| 2017-01-06 | $24.94 | $24.94 | $24.94 | $24.94 | $20.91 | 0 |
| 2017-01-05 | $24.94 | $24.94 | $24.94 | $24.94 | $20.91 | 0 |
| 2017-01-04 | $24.94 | $24.94 | $24.94 | $24.94 | $20.91 | 0 |
| 2017-01-03 | $24.94 | $24.94 | $24.94 | $24.94 | $20.91 | 0 |
| 2016-12-30 | $24.94 | $24.94 | $24.94 | $24.94 | $20.91 | 0 |
| 2016-12-29 | $24.94 | $24.94 | $24.94 | $24.94 | $20.91 | 0 |
| 2016-12-28 | $24.94 | $24.94 | $24.94 | $24.94 | $20.91 | 131 |
| 2016-12-27 | $25.04 | $25.04 | $25.04 | $25.04 | $21.00 | 0 |
| 2016-12-23 | $25.04 | $25.04 | $25.04 | $25.04 | $21.00 | 0 |
| 2016-12-22 | $25.16 | $25.16 | $25.16 | $25.16 | $21.00 | 0 |
| 2016-12-21 | $25.16 | $25.16 | $25.16 | $25.16 | $21.00 | 0 |
| 2016-12-20 | $25.30 | $25.30 | $25.14 | $25.16 | $21.00 | 198,900 |