OShares Europe Quality Dividend ETF (OEUR) Exchange: BATS
Data as of May 9, 2025
$31.59 ($0.02) 0.08%
OShares Europe Quality Dividend ETF - Daily Information
Click for more stock information on OShares Europe Quality Dividend ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $31.66 |
| Previous Close | $31.59 |
| High | $31.72 |
| Low | $31.59 |
| Adjusted Open | $31.66 |
| Previous Adjusted Close | $31.59 |
| Adjusted High | $31.72 |
| Adjusted Low | $31.59 |
Invest in OShares Europe Quality Dividend ETF (OEUR)
Historical Stock Data for OShares Europe Quality Dividend ETF (OEUR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $31.66 | $31.72 | $31.59 | $31.59 | $31.59 | 1,872 |
| 2025-05-08 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 583 |
| 2025-05-07 | $31.93 | $31.93 | $31.80 | $31.86 | $31.86 | 634 |
| 2025-05-06 | $31.98 | $32.04 | $31.98 | $31.99 | $31.99 | 1,560 |
| 2025-05-05 | $32.38 | $32.38 | $32.11 | $32.11 | $32.11 | 2,566 |
| 2025-05-02 | $32.10 | $32.10 | $32.02 | $32.09 | $32.09 | 6,109 |
| 2025-05-01 | $31.49 | $31.54 | $31.44 | $31.54 | $31.54 | 1,766 |
| 2025-04-30 | $31.41 | $31.68 | $31.41 | $31.68 | $31.68 | 958 |
| 2025-04-29 | $31.37 | $31.56 | $31.37 | $31.52 | $31.52 | 1,446 |
| 2025-04-28 | $31.35 | $31.47 | $31.35 | $31.47 | $31.47 | 1,124 |
| 2025-04-25 | $31.42 | $31.42 | $31.12 | $31.32 | $31.32 | 1,656 |
| 2025-04-24 | $31.14 | $31.31 | $31.14 | $31.31 | $31.31 | 3,060 |
| 2025-04-23 | $31.00 | $31.01 | $30.87 | $30.90 | $30.90 | 2,712 |
| 2025-04-22 | $30.72 | $30.89 | $30.65 | $30.87 | $30.87 | 3,085 |
| 2025-04-21 | $30.85 | $30.85 | $30.12 | $30.32 | $30.32 | 3,029 |
| 2025-04-17 | $30.35 | $30.59 | $30.35 | $30.47 | $30.47 | 2,397 |
| 2025-04-16 | $30.35 | $30.39 | $30.17 | $30.23 | $30.23 | 3,594 |
| 2025-04-15 | $30.55 | $30.55 | $30.22 | $30.26 | $30.26 | 4,710 |
| 2025-04-14 | $29.93 | $30.13 | $29.92 | $30.06 | $30.06 | 3,509 |
| 2025-04-11 | $29.41 | $29.90 | $29.41 | $29.90 | $29.90 | 684 |
| 2025-04-10 | $29.00 | $29.32 | $28.70 | $29.18 | $29.18 | 4,373 |
| 2025-04-09 | $27.63 | $29.25 | $27.51 | $29.25 | $29.25 | 4,673 |
| 2025-04-08 | $28.63 | $28.63 | $27.54 | $27.54 | $27.54 | 2,588 |
| 2025-04-07 | $27.79 | $27.90 | $27.33 | $27.63 | $27.63 | 7,530 |
| 2025-04-04 | $29.58 | $29.58 | $28.54 | $28.54 | $28.54 | 4,055 |
| 2025-04-03 | $30.39 | $30.39 | $30.15 | $30.15 | $30.15 | 6,581 |
| 2025-04-02 | $30.20 | $30.24 | $30.04 | $30.24 | $30.24 | 2,239 |
| 2025-04-01 | $30.27 | $30.28 | $30.11 | $30.16 | $30.16 | 4,857 |
| 2025-03-31 | $29.97 | $30.12 | $29.91 | $30.12 | $30.12 | 3,405 |
| 2025-03-28 | $30.39 | $30.39 | $30.36 | $30.36 | $30.36 | 633 |
| 2025-03-27 | $30.13 | $30.39 | $30.13 | $30.37 | $30.37 | 1,915 |
| 2025-03-26 | $30.39 | $30.43 | $30.14 | $30.22 | $30.22 | 5,575 |
| 2025-03-25 | $30.76 | $30.76 | $30.68 | $30.70 | $30.70 | 5,568 |
| 2025-03-24 | $30.89 | $30.89 | $30.53 | $30.61 | $30.61 | 7,782 |
| 2025-03-21 | $30.71 | $30.73 | $30.66 | $30.72 | $30.72 | 808 |
| 2025-03-20 | $30.90 | $31.00 | $30.89 | $31.00 | $31.00 | 2,577 |
| 2025-03-19 | $31.36 | $31.40 | $31.21 | $31.40 | $31.40 | 1,087 |
| 2025-03-18 | $31.39 | $31.39 | $31.33 | $31.38 | $31.38 | 2,904 |
| 2025-03-17 | $31.11 | $31.44 | $31.11 | $31.39 | $31.39 | 8,224 |
| 2025-03-14 | $30.76 | $31.05 | $30.76 | $31.05 | $31.05 | 900 |
| 2025-03-13 | $30.57 | $30.62 | $30.51 | $30.52 | $30.52 | 3,299 |
| 2025-03-12 | $30.66 | $30.85 | $30.66 | $30.76 | $30.76 | 2,380 |
| 2025-03-11 | $30.82 | $30.98 | $30.66 | $30.86 | $30.86 | 2,827 |
| 2025-03-10 | $31.16 | $31.16 | $30.87 | $30.96 | $30.96 | 9,617 |
| 2025-03-07 | $31.23 | $31.54 | $31.23 | $31.54 | $31.54 | 3,677 |
| 2025-03-06 | $31.17 | $31.26 | $31.07 | $31.07 | $31.07 | 4,421 |
| 2025-03-05 | $31.19 | $31.37 | $31.19 | $31.36 | $31.36 | 1,239 |
| 2025-03-04 | $30.56 | $30.82 | $30.56 | $30.82 | $30.82 | 2,092 |
| 2025-03-03 | $30.82 | $30.91 | $30.71 | $30.71 | $30.71 | 2,676 |
| 2025-02-28 | $30.13 | $30.23 | $29.98 | $30.23 | $30.23 | 3,552 |
| 2025-02-27 | $30.18 | $30.25 | $30.05 | $30.05 | $30.05 | 3,415 |
| 2025-02-26 | $30.61 | $30.68 | $30.48 | $30.51 | $30.51 | 2,357 |
| 2025-02-25 | $30.58 | $30.66 | $30.58 | $30.66 | $30.66 | 3,143 |
| 2025-02-24 | $30.33 | $30.47 | $30.33 | $30.33 | $30.33 | 3,749 |
| 2025-02-21 | $30.30 | $30.32 | $30.27 | $30.32 | $30.32 | 1,125 |
| 2025-02-20 | $30.11 | $30.32 | $30.11 | $30.32 | $30.32 | 3,183 |
| 2025-02-19 | $30.13 | $30.15 | $30.09 | $30.15 | $30.15 | 2,002 |
| 2025-02-18 | $30.40 | $30.42 | $30.37 | $30.41 | $30.41 | 826 |
| 2025-02-14 | $30.35 | $30.37 | $30.20 | $30.20 | $30.20 | 2,227 |
| 2025-02-13 | $29.98 | $30.23 | $29.97 | $30.23 | $30.23 | 4,676 |
| 2025-02-12 | $29.45 | $29.83 | $29.45 | $29.81 | $29.81 | 2,436 |
| 2025-02-11 | $29.61 | $29.71 | $29.61 | $29.71 | $29.71 | 1,307 |
| 2025-02-10 | $29.44 | $29.44 | $29.43 | $29.43 | $29.43 | 3,316 |
| 2025-02-07 | $29.48 | $29.52 | $29.28 | $29.28 | $29.28 | 3,323 |
| 2025-02-06 | $29.54 | $29.64 | $29.52 | $29.54 | $29.54 | 4,461 |
| 2025-02-05 | $29.36 | $29.51 | $29.35 | $29.51 | $29.51 | 1,382 |
| 2025-02-04 | $29.03 | $29.17 | $29.03 | $29.17 | $29.17 | 3,599 |
| 2025-02-03 | $28.79 | $29.04 | $28.74 | $28.98 | $28.98 | 11,129 |
| 2025-01-31 | $29.47 | $29.57 | $29.28 | $29.32 | $29.32 | 16,412 |
| 2025-01-30 | $29.27 | $29.61 | $29.27 | $29.54 | $29.54 | 5,634 |
| 2025-01-29 | $29.28 | $29.30 | $29.24 | $29.25 | $29.25 | 1,590 |
| 2025-01-28 | $29.20 | $29.21 | $29.15 | $29.21 | $29.21 | 5,210 |
| 2025-01-27 | $29.27 | $29.35 | $29.27 | $29.35 | $29.35 | 4,984 |
| 2025-01-24 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 3,819 |
| 2025-01-23 | $28.96 | $29.10 | $28.95 | $29.10 | $29.10 | 1,278 |
| 2025-01-22 | $29.04 | $29.04 | $28.93 | $28.93 | $28.93 | 2,620 |
| 2025-01-21 | $28.63 | $28.92 | $28.63 | $28.92 | $28.92 | 3,016 |
| 2025-01-17 | $28.33 | $28.45 | $28.25 | $28.25 | $28.25 | 3,170 |
| 2025-01-16 | $27.94 | $28.17 | $27.94 | $28.16 | $28.16 | 1,082 |
| 2025-01-15 | $27.84 | $27.93 | $27.77 | $27.79 | $27.79 | 2,381 |
| 2025-01-14 | $27.51 | $27.51 | $27.48 | $27.50 | $27.50 | 1,386 |
| 2025-01-13 | $27.26 | $27.48 | $27.26 | $27.48 | $27.48 | 547 |
| 2025-01-10 | $27.68 | $27.68 | $27.63 | $27.63 | $27.63 | 1,611 |
| 2025-01-08 | $27.74 | $27.93 | $27.74 | $27.92 | $27.92 | 1,762 |
| 2025-01-07 | $27.98 | $28.02 | $27.85 | $27.87 | $27.87 | 2,437 |
| 2025-01-06 | $27.71 | $27.93 | $27.71 | $27.85 | $27.85 | 5,097 |
| 2025-01-03 | $27.52 | $27.52 | $27.46 | $27.46 | $27.46 | 5,023 |
| 2025-01-02 | $27.61 | $27.61 | $27.46 | $27.48 | $27.48 | 2,164 |
| 2024-12-31 | $27.67 | $27.68 | $27.53 | $27.53 | $27.53 | 6,725 |
| 2024-12-30 | $27.50 | $27.58 | $27.50 | $27.57 | $27.57 | 4,792 |
| 2024-12-27 | $27.79 | $27.83 | $27.74 | $27.82 | $27.82 | 10,202 |
| 2024-12-26 | $27.80 | $27.94 | $27.80 | $27.93 | $27.93 | 4,554 |
| 2024-12-24 | $27.91 | $27.91 | $27.63 | $27.82 | $27.82 | 3,609 |
| 2024-12-23 | $27.69 | $27.73 | $27.69 | $27.73 | $27.73 | 499 |
| 2024-12-20 | $27.42 | $27.75 | $27.36 | $27.58 | $27.58 | 6,623 |
| 2024-12-19 | $27.78 | $27.78 | $27.72 | $27.74 | $27.74 | 2,061 |
| 2024-12-18 | $29.20 | $29.20 | $28.52 | $28.55 | $27.89 | 10,080 |
| 2024-12-17 | $29.21 | $29.30 | $29.18 | $29.19 | $28.52 | 19,513 |
| 2024-12-16 | $29.11 | $29.30 | $29.11 | $29.22 | $28.55 | 7,609 |
| 2024-12-13 | $29.30 | $29.30 | $29.17 | $29.21 | $28.53 | 3,262 |
| 2024-12-12 | $29.25 | $29.44 | $29.22 | $29.22 | $28.55 | 6,868 |
| 2024-12-11 | $29.49 | $29.49 | $29.45 | $29.45 | $28.77 | 2,515 |
| 2024-12-10 | $29.59 | $29.59 | $29.42 | $29.46 | $28.78 | 6,443 |
| 2024-12-09 | $29.91 | $29.95 | $29.72 | $29.78 | $29.09 | 6,004 |
| 2024-12-06 | $29.99 | $29.99 | $29.81 | $29.89 | $29.20 | 6,710 |
| 2024-12-05 | $29.80 | $29.83 | $29.74 | $29.83 | $29.15 | 3,814 |
| 2024-12-04 | $29.62 | $29.62 | $29.55 | $29.55 | $28.87 | 5,922 |
| 2024-12-03 | $29.51 | $29.52 | $29.46 | $29.51 | $28.83 | 5,506 |
| 2024-12-02 | $28.75 | $29.40 | $28.75 | $29.40 | $28.72 | 6,801 |
| 2024-11-29 | $29.09 | $29.36 | $29.09 | $29.36 | $29.36 | 1,460 |
| 2024-11-27 | $28.97 | $29.10 | $28.97 | $29.10 | $29.10 | 739 |
| 2024-11-26 | $28.86 | $28.86 | $28.81 | $28.85 | $28.85 | 1,046 |
| 2024-11-25 | $29.02 | $29.07 | $28.94 | $28.95 | $28.95 | 2,599 |
| 2024-11-22 | $28.70 | $28.86 | $28.70 | $28.80 | $28.80 | 4,520 |
| 2024-11-21 | $28.54 | $28.61 | $28.54 | $28.61 | $28.61 | 2,562 |
| 2024-11-20 | $28.50 | $28.63 | $28.49 | $28.63 | $28.63 | 2,046 |
| 2024-11-19 | $28.47 | $28.74 | $28.46 | $28.73 | $28.73 | 11,042 |
| 2024-11-18 | $28.49 | $28.82 | $28.49 | $28.75 | $28.75 | 5,654 |
| 2024-11-15 | $28.69 | $28.75 | $28.61 | $28.64 | $28.64 | 14,176 |
| 2024-11-14 | $28.99 | $29.13 | $28.91 | $28.91 | $28.91 | 39,720 |
| 2024-11-13 | $28.80 | $28.87 | $28.70 | $28.80 | $28.80 | 10,107 |
| 2024-11-12 | $29.05 | $29.05 | $28.82 | $29.01 | $29.01 | 3,918 |
| 2024-11-11 | $29.69 | $29.69 | $29.57 | $29.60 | $29.60 | 13,950 |
| 2024-11-08 | $29.62 | $29.65 | $29.53 | $29.63 | $29.63 | 4,208 |
| 2024-11-07 | $29.76 | $30.02 | $29.76 | $30.02 | $30.02 | 5,398 |
| 2024-11-06 | $29.59 | $29.63 | $29.49 | $29.60 | $29.60 | 17,761 |
| 2024-11-05 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 321 |
| 2024-11-04 | $30.25 | $30.25 | $30.07 | $30.07 | $30.07 | 1,401 |
| 2024-11-01 | $30.14 | $30.19 | $30.11 | $30.11 | $30.11 | 538 |
| 2024-10-31 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 82 |
| 2024-10-30 | $30.17 | $30.29 | $30.17 | $30.26 | $30.26 | 1,454 |
| 2024-10-29 | $30.82 | $30.83 | $30.49 | $30.55 | $30.55 | 5,799 |
| 2024-10-28 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 269 |
| 2024-10-25 | $30.56 | $30.56 | $30.47 | $30.49 | $30.49 | 20,245 |
| 2024-10-24 | $30.63 | $30.63 | $30.57 | $30.57 | $30.57 | 2,058 |
| 2024-10-23 | $30.52 | $30.52 | $30.47 | $30.47 | $30.47 | 268 |
| 2024-10-22 | $30.65 | $30.71 | $30.60 | $30.67 | $30.67 | 4,813 |
| 2024-10-21 | $31.00 | $31.04 | $30.86 | $30.86 | $30.86 | 990 |
| 2024-10-18 | $30.98 | $31.15 | $30.98 | $31.15 | $31.15 | 2,152 |
| 2024-10-17 | $31.00 | $31.04 | $30.97 | $30.97 | $30.97 | 2,093 |
| 2024-10-16 | $30.99 | $30.99 | $30.88 | $30.88 | $30.88 | 783 |
| 2024-10-15 | $31.18 | $31.18 | $30.87 | $30.91 | $30.91 | 5,032 |
| 2024-10-14 | $30.85 | $31.33 | $30.85 | $31.33 | $31.33 | 1,150 |
| 2024-10-11 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 250 |
| 2024-10-10 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 286 |
| 2024-10-09 | $30.85 | $31.17 | $30.85 | $31.15 | $31.15 | 1,998 |
| 2024-10-08 | $30.99 | $31.01 | $30.90 | $31.01 | $31.01 | 3,244 |
| 2024-10-07 | $31.06 | $31.07 | $30.95 | $30.95 | $30.95 | 1,129 |
| 2024-10-04 | $31.04 | $31.06 | $31.00 | $31.06 | $31.06 | 3,233 |
| 2024-10-03 | $31.02 | $31.08 | $31.02 | $31.02 | $31.02 | 5,388 |
| 2024-10-02 | $31.42 | $31.45 | $31.38 | $31.42 | $31.42 | 6,218 |
| 2024-10-01 | $31.62 | $31.62 | $31.52 | $31.52 | $31.52 | 897 |
| 2024-09-30 | $31.96 | $31.96 | $31.89 | $31.89 | $31.89 | 1,327 |
| 2024-09-27 | $32.30 | $32.30 | $32.17 | $32.17 | $32.17 | 2,592 |
| 2024-09-26 | $32.09 | $32.26 | $32.08 | $32.26 | $32.26 | 802 |
| 2024-09-25 | $31.71 | $31.71 | $31.55 | $31.55 | $31.55 | 12,564 |
| 2024-09-24 | $31.61 | $31.71 | $31.61 | $31.71 | $31.71 | 742 |
| 2024-09-23 | $31.31 | $31.39 | $31.26 | $31.39 | $31.39 | 5,819 |
| 2024-09-20 | $31.29 | $31.31 | $31.29 | $31.29 | $31.29 | 2,698 |
| 2024-09-19 | $31.56 | $31.75 | $31.55 | $31.65 | $31.65 | 7,237 |
| 2024-09-18 | $31.46 | $31.61 | $31.35 | $31.37 | $31.24 | 2,050 |
| 2024-09-17 | $31.49 | $31.57 | $31.40 | $31.44 | $31.31 | 2,325 |
| 2024-09-16 | $31.40 | $31.61 | $31.40 | $31.61 | $31.48 | 1,330 |
| 2024-09-13 | $31.42 | $31.42 | $31.34 | $31.34 | $31.34 | 1,221 |
| 2024-09-12 | $31.05 | $31.20 | $30.94 | $31.20 | $31.20 | 39,473 |
| 2024-09-11 | $30.64 | $30.94 | $30.64 | $30.93 | $30.93 | 9,015 |
| 2024-09-10 | $30.77 | $30.83 | $30.65 | $30.83 | $30.83 | 1,005 |
| 2024-09-09 | $30.96 | $31.01 | $30.88 | $30.91 | $30.91 | 10,182 |
| 2024-09-06 | $31.10 | $31.14 | $30.69 | $30.69 | $30.69 | 3,127 |
| 2024-09-05 | $31.06 | $31.11 | $31.06 | $31.06 | $31.06 | 1,854 |
| 2024-09-04 | $31.39 | $31.42 | $31.31 | $31.36 | $31.36 | 2,798 |
| 2024-09-03 | $31.72 | $31.72 | $31.43 | $31.43 | $31.43 | 3,661 |
| 2024-08-30 | $31.93 | $31.99 | $31.76 | $31.93 | $31.93 | 2,602 |
| 2024-08-29 | $31.95 | $31.95 | $31.80 | $31.85 | $31.85 | 1,125 |
| 2024-08-28 | $31.75 | $31.75 | $31.68 | $31.70 | $31.70 | 1,847 |
| 2024-08-27 | $31.70 | $31.79 | $31.66 | $31.76 | $31.76 | 3,744 |
| 2024-08-26 | $31.71 | $31.71 | $31.68 | $31.68 | $31.68 | 724 |
| 2024-08-23 | $31.42 | $31.74 | $31.42 | $31.74 | $31.74 | 1,507 |
| 2024-08-22 | $31.60 | $31.60 | $31.28 | $31.28 | $31.28 | 1,127 |
| 2024-08-21 | $31.28 | $31.45 | $31.28 | $31.45 | $31.45 | 1,047 |
| 2024-08-20 | $31.12 | $31.25 | $31.12 | $31.17 | $31.17 | 1,584 |
| 2024-08-19 | $31.11 | $31.17 | $31.11 | $31.17 | $31.17 | 367 |
| 2024-08-16 | $30.70 | $30.80 | $30.70 | $30.79 | $30.79 | 1,748 |
| 2024-08-15 | $30.56 | $30.65 | $30.56 | $30.64 | $30.64 | 1,475 |
| 2024-08-14 | $30.29 | $30.39 | $30.29 | $30.38 | $30.38 | 2,188 |
| 2024-08-13 | $29.88 | $30.22 | $29.88 | $30.22 | $30.22 | 5,451 |
| 2024-08-12 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 168 |
| 2024-08-09 | $29.74 | $29.84 | $29.73 | $29.84 | $29.84 | 1,632 |
| 2024-08-08 | $29.40 | $29.70 | $29.40 | $29.70 | $29.70 | 1,311 |
| 2024-08-07 | $29.62 | $29.62 | $29.24 | $29.24 | $29.24 | 2,562 |
| 2024-08-06 | $29.06 | $29.26 | $29.06 | $29.26 | $29.26 | 290 |
| 2024-08-05 | $28.69 | $29.27 | $28.69 | $29.16 | $29.16 | 4,336 |
| 2024-08-02 | $29.81 | $29.81 | $29.71 | $29.71 | $29.71 | 1,981 |
| 2024-08-01 | $30.39 | $30.39 | $29.95 | $29.95 | $29.95 | 2,915 |
| 2024-07-31 | $30.49 | $30.65 | $30.42 | $30.54 | $30.54 | 5,586 |
| 2024-07-30 | $30.16 | $30.25 | $30.16 | $30.24 | $30.24 | 886 |
| 2024-07-29 | $30.23 | $30.23 | $30.16 | $30.20 | $30.20 | 1,096 |
| 2024-07-26 | $30.39 | $30.41 | $30.37 | $30.37 | $30.37 | 1,098 |
| 2024-07-25 | $30.12 | $30.12 | $30.04 | $30.04 | $30.04 | 930 |
| 2024-07-24 | $30.43 | $30.43 | $30.09 | $30.09 | $30.09 | 6,996 |
| 2024-07-23 | $30.49 | $30.58 | $30.49 | $30.52 | $30.52 | 1,486 |
| 2024-07-22 | $30.56 | $30.72 | $30.56 | $30.72 | $30.72 | 909 |
| 2024-07-19 | $30.35 | $30.35 | $30.27 | $30.27 | $30.27 | 259 |
| 2024-07-18 | $30.78 | $30.78 | $30.32 | $30.40 | $30.40 | 1,595 |
| 2024-07-17 | $30.75 | $30.83 | $30.73 | $30.76 | $30.76 | 1,076 |
| 2024-07-16 | $30.90 | $30.98 | $30.83 | $30.98 | $30.98 | 2,800 |
| 2024-07-15 | $31.18 | $31.18 | $30.94 | $30.94 | $30.94 | 802 |
| 2024-07-12 | $31.41 | $31.41 | $31.31 | $31.31 | $31.31 | 753 |
| 2024-07-11 | $31.00 | $31.05 | $30.87 | $30.87 | $30.87 | 1,888 |
| 2024-07-10 | $30.50 | $30.76 | $30.50 | $30.76 | $30.76 | 1,401 |
| 2024-07-09 | $30.40 | $30.40 | $30.30 | $30.34 | $30.34 | 1,512 |
| 2024-07-08 | $30.73 | $30.73 | $30.52 | $30.59 | $30.59 | 2,277 |
| 2024-07-05 | $30.62 | $30.74 | $30.62 | $30.74 | $30.74 | 4,737 |
| 2024-07-03 | $30.51 | $30.51 | $30.40 | $30.50 | $30.50 | 460 |
| 2024-07-02 | $30.20 | $30.33 | $30.10 | $30.33 | $30.33 | 3,451 |
| 2024-07-01 | $30.55 | $30.55 | $30.31 | $30.36 | $30.36 | 1,546 |
| 2024-06-28 | $30.36 | $30.36 | $30.28 | $30.28 | $30.28 | 3,865 |
| 2024-06-27 | $30.40 | $30.42 | $30.24 | $30.33 | $30.33 | 4,957 |
| 2024-06-26 | $30.38 | $30.48 | $30.37 | $30.42 | $30.42 | 12,479 |
| 2024-06-25 | $30.57 | $30.62 | $30.49 | $30.59 | $30.59 | 3,406 |
| 2024-06-24 | $30.66 | $30.73 | $30.54 | $30.55 | $30.55 | 1,850 |
| 2024-06-21 | $30.36 | $30.39 | $30.23 | $30.33 | $30.33 | 2,350 |
| 2024-06-20 | $30.40 | $30.59 | $30.40 | $30.50 | $30.50 | 4,917 |
| 2024-06-18 | $30.54 | $30.57 | $30.54 | $30.57 | $30.45 | 2,615 |
| 2024-06-17 | $30.35 | $30.46 | $30.12 | $30.43 | $30.30 | 3,670 |
| 2024-06-14 | $30.31 | $30.31 | $30.16 | $30.19 | $30.07 | 1,455 |
| 2024-06-13 | $30.92 | $30.92 | $30.61 | $30.67 | $30.54 | 2,485 |
| 2024-06-12 | $31.18 | $31.20 | $31.02 | $31.02 | $30.89 | 3,051 |
| 2024-06-11 | $30.47 | $30.55 | $30.47 | $30.48 | $30.35 | 631 |
| 2024-06-10 | $30.54 | $30.74 | $30.54 | $30.74 | $30.62 | 1,166 |
| 2024-06-07 | $31.00 | $31.00 | $30.87 | $30.87 | $30.74 | 2,187 |
| 2024-06-06 | $31.16 | $31.23 | $31.16 | $31.23 | $31.10 | 2,168 |
| 2024-06-05 | $31.00 | $31.11 | $30.94 | $31.11 | $30.99 | 4,416 |
| 2024-06-04 | $30.68 | $30.71 | $30.65 | $30.70 | $30.57 | 1,848 |
| 2024-06-03 | $30.50 | $30.64 | $30.49 | $30.60 | $30.48 | 4,841 |
| 2024-05-31 | $30.54 | $30.57 | $30.43 | $30.57 | $30.57 | 1,142 |
| 2024-05-30 | $30.21 | $30.27 | $30.21 | $30.27 | $30.27 | 2,008 |
| 2024-05-29 | $30.19 | $30.19 | $30.04 | $30.04 | $30.04 | 1,696 |
| 2024-05-28 | $30.58 | $30.58 | $30.39 | $30.47 | $30.47 | 2,455 |
| 2024-05-24 | $30.49 | $30.60 | $30.49 | $30.57 | $30.57 | 2,035 |
| 2024-05-23 | $30.63 | $30.63 | $30.38 | $30.38 | $30.38 | 1,759 |
| 2024-05-22 | $30.58 | $30.62 | $30.56 | $30.56 | $30.56 | 2,633 |
| 2024-05-21 | $30.78 | $30.78 | $30.74 | $30.75 | $30.75 | 3,751 |
| 2024-05-20 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 553 |
| 2024-05-17 | $30.69 | $30.78 | $30.69 | $30.74 | $30.74 | 1,459 |
| 2024-05-16 | $30.85 | $30.85 | $30.77 | $30.77 | $30.77 | 1,722 |
| 2024-05-15 | $30.99 | $30.99 | $30.94 | $30.94 | $30.94 | 1,393 |
| 2024-05-14 | $30.57 | $30.66 | $30.57 | $30.66 | $30.66 | 1,554 |
| 2024-05-13 | $30.47 | $30.50 | $30.42 | $30.45 | $30.45 | 4,872 |
| 2024-05-10 | $30.35 | $30.47 | $30.35 | $30.46 | $30.46 | 9,270 |
| 2024-05-09 | $30.15 | $30.28 | $30.15 | $30.21 | $30.21 | 5,255 |
| 2024-05-08 | $30.01 | $30.01 | $29.97 | $29.97 | $29.97 | 439 |
| 2024-05-07 | $29.85 | $29.85 | $29.80 | $29.83 | $29.83 | 1,297 |
| 2024-05-06 | $29.67 | $29.67 | $29.55 | $29.60 | $29.60 | 2,165 |
| 2024-05-03 | $29.40 | $29.41 | $29.40 | $29.41 | $29.41 | 303 |
| 2024-05-02 | $29.05 | $29.13 | $29.03 | $29.13 | $29.13 | 320 |
| 2024-05-01 | $28.98 | $28.99 | $28.91 | $28.99 | $28.99 | 2,668 |
| 2024-04-30 | $28.91 | $29.29 | $28.91 | $29.04 | $29.04 | 828 |
| 2024-04-29 | $29.46 | $29.47 | $29.42 | $29.42 | $29.42 | 388 |
| 2024-04-26 | $29.32 | $29.45 | $29.32 | $29.42 | $29.42 | 9,124 |
| 2024-04-25 | $28.90 | $29.20 | $28.90 | $29.17 | $29.17 | 1,746 |
| 2024-04-24 | $29.36 | $29.36 | $29.24 | $29.30 | $29.30 | 960 |
| 2024-04-23 | $29.24 | $29.37 | $29.24 | $29.37 | $29.37 | 2,654 |
| 2024-04-22 | $28.79 | $28.92 | $28.79 | $28.92 | $28.92 | 1,534 |
| 2024-04-19 | $28.69 | $28.72 | $28.59 | $28.64 | $28.64 | 6,202 |
| 2024-04-18 | $28.62 | $28.73 | $28.60 | $28.60 | $28.60 | 1,768 |
| 2024-04-17 | $28.64 | $28.71 | $28.57 | $28.65 | $28.65 | 2,518 |
| 2024-04-16 | $28.63 | $28.69 | $28.47 | $28.58 | $28.58 | 3,012 |
| 2024-04-15 | $28.81 | $29.18 | $28.72 | $28.74 | $28.74 | 12,142 |
| 2024-04-12 | $28.92 | $28.98 | $28.70 | $28.70 | $28.70 | 13,816 |
| 2024-04-11 | $29.03 | $29.20 | $29.03 | $29.20 | $29.20 | 628 |
| 2024-04-10 | $29.19 | $29.22 | $29.07 | $29.15 | $29.15 | 1,466 |
| 2024-04-09 | $29.50 | $29.55 | $29.38 | $29.46 | $29.46 | 1,059 |
| 2024-04-08 | $29.56 | $29.56 | $29.55 | $29.55 | $29.55 | 1,489 |
| 2024-04-05 | $29.35 | $29.47 | $29.35 | $29.43 | $29.43 | 1,193 |
| 2024-04-04 | $29.88 | $29.89 | $29.39 | $29.40 | $29.40 | 3,354 |
| 2024-04-03 | $29.50 | $29.78 | $29.50 | $29.75 | $29.75 | 22,895 |
| 2024-04-02 | $29.62 | $29.65 | $29.57 | $29.62 | $29.62 | 3,393 |
| 2024-04-01 | $30.30 | $30.30 | $30.03 | $30.03 | $30.03 | 4,016 |
| 2024-03-28 | $30.18 | $30.18 | $30.07 | $30.08 | $30.08 | 575 |
| 2024-03-27 | $30.05 | $30.19 | $30.05 | $30.19 | $30.19 | 4,674 |
| 2024-03-26 | $30.09 | $30.13 | $30.05 | $30.06 | $30.06 | 5,251 |
| 2024-03-25 | $30.07 | $30.15 | $30.05 | $30.08 | $30.08 | 2,066 |
| 2024-03-22 | $30.05 | $30.10 | $30.05 | $30.07 | $30.07 | 4,676 |
| 2024-03-21 | $30.28 | $30.28 | $30.13 | $30.13 | $30.13 | 7,333 |
| 2024-03-20 | $29.99 | $30.38 | $29.99 | $30.36 | $30.24 | 8,228 |
| 2024-03-19 | $30.17 | $30.17 | $30.00 | $30.01 | $29.89 | 7,245 |
| 2024-03-18 | $30.37 | $30.37 | $30.09 | $30.11 | $29.99 | 12,415 |
| 2024-03-15 | $30.43 | $30.43 | $30.21 | $30.27 | $30.27 | 8,096 |
| 2024-03-14 | $30.45 | $30.50 | $30.28 | $30.34 | $30.34 | 3,418 |
| 2024-03-13 | $30.55 | $30.62 | $30.54 | $30.56 | $30.56 | 4,942 |
| 2024-03-12 | $30.48 | $30.50 | $30.45 | $30.50 | $30.50 | 1,290 |
| 2024-03-11 | $30.35 | $30.35 | $30.10 | $30.19 | $30.19 | 4,580 |
| 2024-03-08 | $30.48 | $30.48 | $30.28 | $30.28 | $30.28 | 12,792 |
| 2024-03-07 | $30.20 | $30.47 | $30.00 | $30.46 | $30.46 | 8,570 |
| 2024-03-06 | $29.92 | $29.94 | $29.92 | $29.94 | $29.94 | 1,385 |
| 2024-03-05 | $29.70 | $29.75 | $29.62 | $29.73 | $29.73 | 8,346 |
| 2024-03-04 | $29.80 | $29.90 | $29.78 | $29.86 | $29.86 | 9,998 |
| 2024-03-01 | $29.75 | $29.82 | $29.75 | $29.82 | $29.82 | 5,461 |
| 2024-02-29 | $29.60 | $29.63 | $29.51 | $29.63 | $29.63 | 3,150 |
| 2024-02-28 | $29.63 | $29.64 | $29.62 | $29.63 | $29.63 | 2,089 |
| 2024-02-27 | $29.73 | $29.78 | $29.71 | $29.73 | $29.73 | 2,534 |
| 2024-02-26 | $29.79 | $29.79 | $29.75 | $29.75 | $29.75 | 7,199 |
| 2024-02-23 | $29.64 | $29.83 | $29.64 | $29.74 | $29.74 | 9,507 |
| 2024-02-22 | $29.59 | $29.68 | $29.59 | $29.68 | $29.68 | 11,646 |
| 2024-02-21 | $29.22 | $29.34 | $29.20 | $29.34 | $29.34 | 3,737 |
| 2024-02-20 | $29.34 | $29.34 | $29.28 | $29.28 | $29.28 | 3,290 |
| 2024-02-16 | $29.16 | $29.16 | $29.11 | $29.11 | $29.11 | 564 |
| 2024-02-15 | $28.97 | $29.01 | $28.93 | $29.00 | $29.00 | 4,913 |
| 2024-02-14 | $28.60 | $28.72 | $28.60 | $28.72 | $28.72 | 6,275 |
| 2024-02-13 | $28.46 | $28.46 | $28.32 | $28.32 | $28.32 | 1,957 |
| 2024-02-12 | $28.83 | $28.91 | $28.80 | $28.83 | $28.83 | 7,929 |
| 2024-02-09 | $28.79 | $28.90 | $28.77 | $28.89 | $28.89 | 2,046 |
| 2024-02-08 | $28.76 | $28.77 | $28.71 | $28.74 | $28.74 | 1,924 |
| 2024-02-07 | $28.74 | $28.76 | $28.69 | $28.69 | $28.69 | 1,217 |
| 2024-02-06 | $28.65 | $28.65 | $28.60 | $28.63 | $28.63 | 4,687 |
| 2024-02-05 | $28.45 | $28.55 | $28.44 | $28.55 | $28.55 | 982 |
| 2024-02-02 | $28.71 | $28.71 | $28.52 | $28.63 | $28.63 | 3,896 |
| 2024-02-01 | $28.78 | $28.84 | $28.78 | $28.84 | $28.84 | 1,484 |
| 2024-01-31 | $28.81 | $28.81 | $28.47 | $28.47 | $28.47 | 1,922 |
| 2024-01-30 | $28.57 | $28.65 | $28.57 | $28.65 | $28.65 | 1,814 |
| 2024-01-29 | $28.45 | $28.62 | $28.45 | $28.61 | $28.61 | 6,276 |
| 2024-01-26 | $28.50 | $28.50 | $28.48 | $28.49 | $28.49 | 1,301 |
| 2024-01-25 | $28.07 | $28.20 | $28.07 | $28.16 | $28.16 | 8,386 |
| 2024-01-24 | $28.16 | $28.19 | $28.06 | $28.06 | $28.06 | 7,276 |
| 2024-01-23 | $27.57 | $27.67 | $27.50 | $27.67 | $27.67 | 11,061 |
| 2024-01-22 | $27.78 | $27.82 | $27.75 | $27.76 | $27.76 | 7,038 |
| 2024-01-19 | $27.45 | $27.66 | $27.45 | $27.65 | $27.65 | 6,494 |
| 2024-01-18 | $27.52 | $27.65 | $27.52 | $27.63 | $27.63 | 13,786 |
| 2024-01-17 | $27.29 | $27.45 | $27.29 | $27.45 | $27.45 | 3,641 |
| 2024-01-16 | $27.78 | $27.78 | $27.59 | $27.61 | $27.61 | 4,068 |
| 2024-01-12 | $28.14 | $28.14 | $27.99 | $28.04 | $28.04 | 1,528 |
| 2024-01-11 | $27.80 | $27.98 | $27.80 | $27.98 | $27.98 | 14,945 |
| 2024-01-10 | $28.02 | $28.05 | $28.02 | $28.03 | $28.03 | 1,411 |
| 2024-01-09 | $27.86 | $27.88 | $27.78 | $27.83 | $27.83 | 20,628 |
| 2024-01-08 | $27.96 | $28.11 | $27.96 | $28.09 | $28.09 | 3,090 |
| 2024-01-05 | $27.92 | $27.92 | $27.75 | $27.77 | $27.77 | 3,963 |
| 2024-01-04 | $27.94 | $27.94 | $27.86 | $27.86 | $27.86 | 5,263 |
| 2024-01-03 | $27.72 | $27.76 | $27.68 | $27.74 | $27.74 | 2,369 |
| 2024-01-02 | $28.01 | $28.01 | $27.88 | $27.92 | $27.92 | 7,096 |
| 2023-12-29 | $28.33 | $28.35 | $28.33 | $28.33 | $28.33 | 1,051 |
| 2023-12-28 | $28.56 | $28.56 | $28.25 | $28.26 | $28.26 | 3,927 |
| 2023-12-27 | $28.28 | $28.41 | $28.26 | $28.37 | $28.37 | 4,915 |
| 2023-12-26 | $28.20 | $28.32 | $28.20 | $28.25 | $28.25 | 5,996 |
| 2023-12-22 | $28.18 | $28.18 | $28.05 | $28.10 | $28.10 | 6,214 |
| 2023-12-21 | $27.94 | $28.07 | $27.90 | $28.07 | $28.07 | 3,305 |
| 2023-12-20 | $28.67 | $28.70 | $28.37 | $28.37 | $27.65 | 13,905 |
| 2023-12-19 | $28.57 | $28.69 | $28.57 | $28.68 | $27.96 | 11,757 |
| 2023-12-18 | $28.45 | $28.48 | $28.35 | $28.45 | $27.73 | 12,169 |
| 2023-12-15 | $28.45 | $28.53 | $28.35 | $28.39 | $27.67 | 102,374 |
| 2023-12-14 | $28.66 | $28.68 | $28.51 | $28.65 | $27.93 | 3,582 |
| 2023-12-13 | $28.38 | $28.50 | $28.07 | $28.49 | $27.78 | 20,025 |
| 2023-12-12 | $28.09 | $28.19 | $28.08 | $28.13 | $27.43 | 6,810 |
| 2023-12-11 | $27.99 | $28.05 | $27.97 | $28.04 | $27.34 | 13,453 |
| 2023-12-08 | $27.79 | $27.97 | $27.79 | $27.91 | $27.21 | 5,682 |
| 2023-12-07 | $27.70 | $27.80 | $27.65 | $27.77 | $27.07 | 19,140 |
| 2023-12-06 | $27.83 | $27.83 | $27.62 | $27.68 | $26.99 | 104,465 |
| 2023-12-05 | $27.69 | $27.76 | $27.69 | $27.72 | $27.03 | 1,086 |
| 2023-12-04 | $27.68 | $27.72 | $27.62 | $27.72 | $27.03 | 767 |
| 2023-12-01 | $27.69 | $27.76 | $27.69 | $27.75 | $27.06 | 5,357 |
| 2023-11-30 | $27.42 | $27.48 | $27.42 | $27.48 | $26.79 | 1,927 |
| 2023-11-29 | $27.44 | $27.57 | $27.41 | $27.50 | $26.81 | 11,148 |
| 2023-11-28 | $27.39 | $27.43 | $27.36 | $27.36 | $26.68 | 1,251 |
| 2023-11-27 | $27.47 | $27.48 | $27.43 | $27.43 | $26.74 | 1,124 |
| 2023-11-24 | $27.45 | $27.49 | $27.45 | $27.49 | $27.49 | 1,910 |
| 2023-11-22 | $27.26 | $27.29 | $27.16 | $27.20 | $27.20 | 16,883 |
| 2023-11-21 | $27.20 | $27.20 | $27.11 | $27.14 | $27.14 | 1,843 |
| 2023-11-20 | $27.13 | $27.17 | $27.13 | $27.16 | $27.16 | 1,261 |
| 2023-11-17 | $26.92 | $27.01 | $26.92 | $27.00 | $27.00 | 6,224 |
| 2023-11-16 | $26.79 | $26.81 | $26.68 | $26.71 | $26.71 | 5,416 |
| 2023-11-15 | $26.66 | $26.70 | $26.66 | $26.67 | $26.67 | 939 |
| 2023-11-14 | $26.43 | $26.68 | $26.43 | $26.67 | $26.67 | 2,344 |
| 2023-11-13 | $25.91 | $26.09 | $25.91 | $26.07 | $26.07 | 2,310 |
| 2023-11-10 | $25.87 | $26.04 | $25.87 | $26.04 | $26.04 | 987 |
| 2023-11-09 | $26.25 | $26.25 | $25.97 | $25.97 | $25.97 | 9,267 |
| 2023-11-08 | $25.84 | $25.98 | $25.84 | $25.93 | $25.93 | 4,780 |
| 2023-11-07 | $25.68 | $25.79 | $25.68 | $25.76 | $25.76 | 4,554 |
| 2023-11-06 | $25.79 | $25.89 | $25.78 | $25.80 | $25.80 | 7,931 |
| 2023-11-03 | $25.85 | $25.91 | $25.85 | $25.87 | $25.87 | 1,006 |
| 2023-11-02 | $25.73 | $25.80 | $25.66 | $25.77 | $25.77 | 1,718 |
| 2023-11-01 | $25.12 | $25.26 | $25.05 | $25.26 | $25.26 | 1,261 |
| 2023-10-31 | $25.11 | $25.13 | $25.04 | $25.07 | $25.07 | 13,809 |
| 2023-10-30 | $25.05 | $25.05 | $25.00 | $25.02 | $25.02 | 1,291 |
| 2023-10-27 | $24.85 | $24.85 | $24.59 | $24.60 | $24.60 | 3,187 |
| 2023-10-26 | $25.03 | $25.08 | $24.91 | $24.97 | $24.97 | 2,048 |
| 2023-10-25 | $25.17 | $25.17 | $25.11 | $25.14 | $25.14 | 2,868 |
| 2023-10-24 | $25.08 | $25.25 | $25.08 | $25.25 | $25.25 | 3,754 |
| 2023-10-23 | $25.11 | $25.35 | $25.11 | $25.17 | $25.17 | 3,396 |
| 2023-10-20 | $25.15 | $25.25 | $25.08 | $25.08 | $25.08 | 17,137 |
| 2023-10-19 | $25.44 | $25.47 | $25.25 | $25.30 | $25.30 | 14,374 |
| 2023-10-18 | $25.69 | $25.71 | $25.47 | $25.51 | $25.51 | 5,887 |
| 2023-10-17 | $25.79 | $26.08 | $25.69 | $25.89 | $25.89 | 108,692 |
| 2023-10-16 | $25.83 | $26.00 | $25.83 | $25.98 | $25.98 | 96,369 |
| 2023-10-13 | $25.80 | $25.86 | $25.79 | $25.86 | $25.86 | 5,505 |
| 2023-10-12 | $26.20 | $26.20 | $25.98 | $26.01 | $26.01 | 10,658 |
| 2023-10-11 | $26.26 | $26.33 | $26.17 | $26.33 | $26.33 | 5,659 |
| 2023-10-10 | $26.14 | $26.19 | $26.09 | $26.09 | $26.09 | 639 |
| 2023-10-09 | $25.58 | $25.73 | $25.58 | $25.73 | $25.73 | 817 |
| 2023-10-06 | $25.40 | $25.85 | $25.40 | $25.84 | $25.84 | 3,845 |
| 2023-10-05 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 774 |
| 2023-10-04 | $25.18 | $25.34 | $25.17 | $25.34 | $25.34 | 8,540 |
| 2023-10-03 | $25.22 | $25.22 | $25.11 | $25.14 | $25.14 | 4,225 |
| 2023-10-02 | $25.35 | $25.37 | $25.35 | $25.37 | $25.37 | 2,389 |
| 2023-09-29 | $25.84 | $25.84 | $25.70 | $25.70 | $25.70 | 1,433 |
| 2023-09-28 | $25.50 | $25.66 | $25.47 | $25.66 | $25.66 | 4,730 |
| 2023-09-27 | $25.59 | $25.63 | $25.33 | $25.41 | $25.41 | 18,601 |
| 2023-09-26 | $25.68 | $25.68 | $25.57 | $25.57 | $25.57 | 6,567 |
| 2023-09-25 | $25.88 | $25.90 | $25.76 | $25.88 | $25.88 | 18,652 |
| 2023-09-22 | $26.08 | $26.25 | $26.08 | $26.09 | $26.09 | 1,837 |
| 2023-09-21 | $26.32 | $26.34 | $26.18 | $26.18 | $26.18 | 723 |
| 2023-09-20 | $26.63 | $26.94 | $26.63 | $26.67 | $26.54 | 9,190 |
| 2023-09-19 | $26.63 | $26.66 | $26.57 | $26.63 | $26.63 | 2,906 |
| 2023-09-18 | $26.53 | $26.65 | $26.53 | $26.65 | $26.65 | 1,394 |
| 2023-09-15 | $26.83 | $26.83 | $26.74 | $26.79 | $26.79 | 293 |
| 2023-09-14 | $26.65 | $26.83 | $26.65 | $26.75 | $26.75 | 4,643 |
| 2023-09-13 | $26.54 | $26.58 | $26.52 | $26.52 | $26.52 | 26,603 |
| 2023-09-12 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 378 |
| 2023-09-11 | $26.80 | $26.92 | $26.79 | $26.92 | $26.92 | 4,344 |
| 2023-09-08 | $26.76 | $26.78 | $26.71 | $26.71 | $26.71 | 2,962 |
| 2023-09-07 | $26.60 | $26.68 | $26.50 | $26.67 | $26.67 | 12,045 |
| 2023-09-06 | $26.71 | $26.71 | $26.65 | $26.69 | $26.69 | 2,088 |
| 2023-09-05 | $26.80 | $26.80 | $26.73 | $26.73 | $26.73 | 962 |
| 2023-09-01 | $27.04 | $27.04 | $26.87 | $26.98 | $26.98 | 3,131 |
| 2023-08-31 | $27.29 | $27.29 | $27.14 | $27.16 | $27.16 | 4,682 |
| 2023-08-30 | $27.54 | $27.60 | $27.51 | $27.51 | $27.51 | 1,293 |
| 2023-08-29 | $27.04 | $27.56 | $27.04 | $27.56 | $27.56 | 2,029 |
| 2023-08-28 | $26.95 | $27.13 | $26.95 | $27.13 | $27.13 | 1,920 |
| 2023-08-25 | $26.80 | $26.93 | $26.75 | $26.90 | $26.90 | 1,612 |
| 2023-08-24 | $27.07 | $27.07 | $26.71 | $26.71 | $26.71 | 1,967 |
| 2023-08-23 | $27.09 | $27.18 | $27.09 | $27.15 | $27.15 | 3,626 |
| 2023-08-22 | $26.93 | $26.94 | $26.88 | $26.88 | $26.88 | 985 |
| 2023-08-21 | $26.85 | $26.99 | $26.80 | $26.99 | $26.99 | 824 |
| 2023-08-18 | $26.67 | $26.83 | $26.59 | $26.81 | $26.81 | 2,731 |
| 2023-08-17 | $27.00 | $27.00 | $26.74 | $26.81 | $26.81 | 3,735 |
| 2023-08-16 | $27.31 | $27.31 | $27.10 | $27.10 | $27.10 | 5,016 |
| 2023-08-15 | $27.29 | $27.30 | $27.21 | $27.21 | $27.21 | 1,524 |
| 2023-08-14 | $27.27 | $27.52 | $27.27 | $27.52 | $27.52 | 977 |
| 2023-08-11 | $27.42 | $27.52 | $27.42 | $27.52 | $27.52 | 1,485 |
| 2023-08-10 | $27.87 | $27.87 | $27.78 | $27.78 | $27.78 | 285 |
| 2023-08-09 | $27.61 | $27.69 | $27.61 | $27.67 | $27.67 | 614 |
| 2023-08-08 | $27.39 | $27.68 | $27.39 | $27.68 | $27.68 | 3,102 |
| 2023-08-07 | $27.56 | $27.62 | $27.52 | $27.62 | $27.62 | 4,930 |
| 2023-08-04 | $27.42 | $27.59 | $27.32 | $27.32 | $27.32 | 1,151 |
| 2023-08-03 | $27.32 | $27.39 | $27.19 | $27.31 | $27.31 | 5,025 |
| 2023-08-02 | $27.85 | $27.85 | $27.49 | $27.53 | $27.53 | 8,326 |
| 2023-08-01 | $27.85 | $27.95 | $27.85 | $27.95 | $27.95 | 3,655 |
| 2023-07-31 | $28.41 | $28.41 | $28.20 | $28.23 | $28.23 | 2,138 |
| 2023-07-28 | $28.22 | $28.32 | $28.21 | $28.32 | $28.32 | 805 |
| 2023-07-27 | $28.51 | $28.51 | $28.11 | $28.11 | $28.11 | 2,520 |
| 2023-07-26 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 101 |
| 2023-07-25 | $28.29 | $28.31 | $28.23 | $28.26 | $28.26 | 5,067 |
| 2023-07-24 | $28.18 | $28.18 | $28.12 | $28.18 | $28.18 | 584 |
| 2023-07-21 | $28.31 | $28.38 | $28.31 | $28.38 | $28.38 | 245 |
| 2023-07-20 | $28.26 | $28.36 | $28.17 | $28.17 | $28.17 | 3,023 |
| 2023-07-19 | $28.32 | $28.45 | $28.32 | $28.42 | $28.42 | 7,129 |
| 2023-07-18 | $28.32 | $28.53 | $28.31 | $28.53 | $28.53 | 3,464 |
| 2023-07-17 | $28.35 | $28.54 | $28.35 | $28.48 | $28.48 | 4,430 |
| 2023-07-14 | $28.70 | $28.70 | $28.54 | $28.57 | $28.57 | 2,333 |
| 2023-07-13 | $28.31 | $28.50 | $28.31 | $28.50 | $28.50 | 1,913 |
| 2023-07-12 | $27.77 | $28.04 | $27.73 | $28.04 | $28.04 | 2,391 |
| 2023-07-11 | $27.29 | $27.42 | $27.27 | $27.42 | $27.42 | 7,348 |
| 2023-07-10 | $27.16 | $27.32 | $27.16 | $27.26 | $27.26 | 4,699 |
| 2023-07-07 | $27.13 | $27.16 | $27.11 | $27.11 | $27.11 | 2,307 |
| 2023-07-06 | $27.18 | $27.19 | $27.05 | $27.12 | $27.12 | 2,699 |
| 2023-07-05 | $27.78 | $27.78 | $27.51 | $27.55 | $27.55 | 3,084 |
| 2023-07-03 | $27.82 | $27.93 | $27.82 | $27.89 | $27.89 | 2,542 |
| 2023-06-30 | $28.00 | $28.09 | $28.00 | $28.06 | $28.06 | 716 |
| 2023-06-29 | $27.51 | $27.64 | $27.51 | $27.63 | $27.63 | 1,344 |
| 2023-06-28 | $27.60 | $27.73 | $27.60 | $27.68 | $27.68 | 4,830 |
| 2023-06-27 | $27.59 | $27.75 | $27.56 | $27.72 | $27.72 | 3,866 |
| 2023-06-26 | $27.48 | $27.51 | $27.42 | $27.46 | $27.46 | 10,798 |
| 2023-06-23 | $27.39 | $27.46 | $27.39 | $27.40 | $27.40 | 1,846 |
| 2023-06-22 | $27.59 | $27.62 | $27.59 | $27.62 | $27.62 | 369 |
| 2023-06-21 | $27.78 | $27.93 | $27.78 | $27.93 | $27.71 | 2,510 |
| 2023-06-20 | $27.99 | $28.09 | $27.97 | $28.05 | $27.82 | 2,677 |
| 2023-06-16 | $28.55 | $28.63 | $28.40 | $28.40 | $28.18 | 4,383 |
| 2023-06-15 | $28.06 | $28.38 | $28.06 | $28.38 | $28.38 | 2,035 |
| 2023-06-14 | $28.18 | $28.20 | $28.03 | $28.03 | $28.03 | 965 |
| 2023-06-13 | $27.84 | $28.06 | $27.65 | $28.01 | $28.01 | 51,770 |
| 2023-06-12 | $27.61 | $27.65 | $27.58 | $27.65 | $27.65 | 2,403 |
| 2023-06-09 | $27.47 | $27.54 | $27.47 | $27.54 | $27.54 | 1,758 |
| 2023-06-08 | $27.57 | $27.65 | $27.57 | $27.65 | $27.65 | 691 |
| 2023-06-07 | $27.52 | $27.52 | $27.30 | $27.35 | $27.35 | 2,434 |
| 2023-06-06 | $27.40 | $27.50 | $27.40 | $27.50 | $27.50 | 6,355 |
| 2023-06-05 | $27.54 | $27.55 | $27.39 | $27.46 | $27.46 | 7,596 |
| 2023-06-02 | $27.50 | $27.68 | $27.50 | $27.64 | $27.64 | 1,994 |
| 2023-06-01 | $27.14 | $27.38 | $27.14 | $27.38 | $27.38 | 21,102 |
| 2023-05-31 | $27.27 | $27.27 | $27.01 | $27.19 | $27.19 | 4,982 |
| 2023-05-30 | $27.66 | $27.66 | $27.30 | $27.38 | $27.38 | 6,366 |
| 2023-05-26 | $27.46 | $27.63 | $27.46 | $27.63 | $27.63 | 728 |
| 2023-05-25 | $27.17 | $27.23 | $27.14 | $27.23 | $27.23 | 547 |
| 2023-05-24 | $27.24 | $27.34 | $27.16 | $27.27 | $27.27 | 7,638 |
| 2023-05-23 | $27.77 | $27.77 | $27.45 | $27.50 | $27.50 | 9,510 |
| 2023-05-22 | $27.92 | $28.10 | $27.92 | $28.04 | $28.04 | 16,069 |
| 2023-05-19 | $28.02 | $28.12 | $27.94 | $28.06 | $28.06 | 9,978 |
| 2023-05-18 | $27.84 | $27.84 | $27.67 | $27.81 | $27.81 | 5,371 |
| 2023-05-17 | $27.80 | $27.82 | $27.59 | $27.79 | $27.79 | 16,714 |
| 2023-05-16 | $27.94 | $27.94 | $27.74 | $27.74 | $27.74 | 3,052 |
| 2023-05-15 | $27.90 | $28.02 | $27.86 | $27.98 | $27.98 | 5,878 |
| 2023-05-12 | $27.91 | $27.96 | $27.07 | $27.85 | $27.85 | 5,045 |
| 2023-05-11 | $27.82 | $27.96 | $27.57 | $27.96 | $27.96 | 2,824 |
| 2023-05-10 | $27.93 | $28.02 | $27.83 | $28.01 | $28.01 | 6,134 |
| 2023-05-09 | $28.00 | $28.15 | $27.66 | $28.12 | $28.12 | 15,715 |
| 2023-05-08 | $28.24 | $28.31 | $28.20 | $28.20 | $28.20 | 5,858 |
| 2023-05-05 | $28.01 | $28.22 | $27.99 | $28.19 | $28.19 | 10,682 |
| 2023-05-04 | $27.99 | $28.01 | $27.80 | $27.95 | $27.95 | 28,184 |
| 2023-05-03 | $28.23 | $28.25 | $28.11 | $28.11 | $28.11 | 1,271 |
| 2023-05-02 | $27.87 | $27.95 | $27.81 | $27.95 | $27.95 | 3,270 |
| 2023-05-01 | $28.10 | $28.20 | $28.09 | $28.14 | $28.14 | 3,775 |
| 2023-04-28 | $27.97 | $28.14 | $27.97 | $28.12 | $28.12 | 7,602 |
| 2023-04-27 | $27.87 | $28.11 | $27.85 | $28.08 | $28.08 | 16,553 |
| 2023-04-26 | $27.74 | $27.78 | $27.59 | $27.59 | $27.59 | 1,405 |
| 2023-04-25 | $27.93 | $27.95 | $27.68 | $27.72 | $27.72 | 4,009 |
| 2023-04-24 | $28.00 | $28.09 | $28.00 | $28.00 | $28.00 | 7,357 |
| 2023-04-21 | $27.76 | $27.99 | $27.76 | $27.96 | $27.96 | 5,085 |
| 2023-04-20 | $27.55 | $27.65 | $27.52 | $27.57 | $27.57 | 5,069 |
| 2023-04-19 | $27.48 | $27.54 | $27.43 | $27.50 | $27.50 | 9,190 |
| 2023-04-18 | $27.55 | $27.56 | $27.52 | $27.56 | $27.56 | 2,813 |
| 2023-04-17 | $27.48 | $27.62 | $27.27 | $27.49 | $27.49 | 7,401 |
| 2023-04-14 | $27.79 | $27.79 | $27.60 | $27.66 | $27.66 | 8,261 |
| 2023-04-13 | $27.58 | $27.81 | $27.58 | $27.70 | $27.70 | 9,454 |
| 2023-04-12 | $27.25 | $27.47 | $27.22 | $27.29 | $27.29 | 3,055 |
| 2023-04-11 | $26.99 | $27.15 | $26.99 | $27.03 | $27.03 | 9,329 |
| 2023-04-10 | $26.80 | $26.95 | $26.69 | $26.95 | $26.95 | 22,380 |
| 2023-04-06 | $26.91 | $27.12 | $26.89 | $26.99 | $26.99 | 46,523 |
| 2023-04-05 | $26.99 | $26.99 | $26.83 | $26.87 | $26.87 | 3,749 |
| 2023-04-04 | $26.97 | $27.03 | $26.97 | $27.03 | $27.03 | 5,005 |
| 2023-04-03 | $26.84 | $26.94 | $26.82 | $26.94 | $26.94 | 3,815 |
| 2023-03-31 | $26.91 | $26.97 | $26.85 | $26.89 | $26.89 | 4,505 |
| 2023-03-30 | $26.41 | $26.79 | $26.41 | $26.76 | $26.76 | 6,525 |
| 2023-03-29 | $26.32 | $26.39 | $26.22 | $26.35 | $26.35 | 2,973 |
| 2023-03-28 | $26.02 | $26.03 | $25.93 | $26.00 | $26.00 | 6,860 |
| 2023-03-27 | $25.93 | $26.13 | $25.93 | $26.07 | $26.07 | 4,200 |
| 2023-03-24 | $25.73 | $25.77 | $25.73 | $25.75 | $25.75 | 874 |
| 2023-03-23 | $25.96 | $26.13 | $25.81 | $25.88 | $25.88 | 1,586 |
| 2023-03-22 | $25.92 | $26.07 | $25.88 | $25.88 | $25.74 | 1,048 |
| 2023-03-21 | $25.80 | $25.92 | $25.78 | $25.88 | $25.75 | 2,515 |
| 2023-03-20 | $25.36 | $25.63 | $25.36 | $25.61 | $25.61 | 2,785 |
| 2023-03-17 | $24.99 | $25.11 | $24.98 | $25.07 | $25.07 | 1,306 |
| 2023-03-16 | $25.00 | $25.42 | $25.00 | $25.35 | $25.35 | 11,608 |
| 2023-03-15 | $24.65 | $24.83 | $24.62 | $24.83 | $24.83 | 4,390 |
| 2023-03-14 | $25.37 | $25.48 | $25.27 | $25.48 | $25.48 | 44,258 |
| 2023-03-13 | $24.96 | $25.15 | $24.96 | $25.05 | $25.05 | 12,585 |
| 2023-03-10 | $25.25 | $25.34 | $24.99 | $24.99 | $24.99 | 2,649 |
| 2023-03-09 | $25.36 | $25.41 | $25.13 | $25.13 | $25.13 | 916 |
| 2023-03-08 | $25.21 | $25.31 | $25.21 | $25.31 | $25.31 | 1,723 |
| 2023-03-07 | $25.64 | $25.64 | $25.26 | $25.26 | $25.26 | 2,269 |
| 2023-03-06 | $25.81 | $25.81 | $25.69 | $25.72 | $25.72 | 1,234 |
| 2023-03-03 | $25.57 | $25.78 | $25.57 | $25.78 | $25.78 | 1,988 |
| 2023-03-02 | $25.33 | $25.51 | $25.33 | $25.51 | $25.51 | 2,387 |
| 2023-03-01 | $25.47 | $25.50 | $25.33 | $25.34 | $25.34 | 2,093 |
| 2023-02-28 | $25.33 | $25.35 | $25.19 | $25.19 | $25.19 | 1,122 |
| 2023-02-27 | $25.64 | $25.64 | $25.48 | $25.54 | $25.54 | 2,165 |
| 2023-02-24 | $25.32 | $25.38 | $25.14 | $25.19 | $25.19 | 1,657 |
| 2023-02-23 | $25.70 | $25.80 | $25.54 | $25.74 | $25.74 | 4,990 |
| 2023-02-22 | $25.68 | $25.68 | $25.53 | $25.58 | $25.58 | 1,494 |
| 2023-02-21 | $25.73 | $25.73 | $25.48 | $25.55 | $25.55 | 11,749 |
| 2023-02-17 | $25.70 | $25.97 | $25.66 | $25.91 | $25.91 | 6,431 |
| 2023-02-16 | $25.63 | $25.87 | $25.63 | $25.71 | $25.71 | 7,843 |
| 2023-02-15 | $25.76 | $25.98 | $25.71 | $25.94 | $25.94 | 8,785 |
| 2023-02-14 | $25.94 | $25.97 | $25.80 | $25.95 | $25.95 | 3,889 |
| 2023-02-13 | $25.65 | $25.85 | $25.65 | $25.85 | $25.85 | 2,957 |
| 2023-02-10 | $25.44 | $25.46 | $25.32 | $25.46 | $25.46 | 7,108 |
| 2023-02-09 | $25.82 | $25.82 | $25.64 | $25.66 | $25.66 | 1,892 |
| 2023-02-08 | $25.63 | $25.63 | $25.55 | $25.59 | $25.59 | 1,669 |
| 2023-02-07 | $25.43 | $25.83 | $25.43 | $25.83 | $25.83 | 2,368 |
| 2023-02-06 | $25.83 | $25.83 | $25.65 | $25.73 | $25.73 | 2,452 |
| 2023-02-03 | $26.04 | $26.23 | $26.00 | $26.03 | $26.03 | 186,878 |
| 2023-02-02 | $26.14 | $26.25 | $26.12 | $26.17 | $26.17 | 5,128 |
| 2023-02-01 | $25.70 | $26.14 | $25.65 | $26.09 | $26.09 | 14,429 |
| 2023-01-31 | $25.63 | $25.74 | $25.56 | $25.74 | $25.74 | 3,485 |
| 2023-01-30 | $25.64 | $25.67 | $25.45 | $25.53 | $25.53 | 4,692 |
| 2023-01-27 | $25.50 | $25.69 | $25.50 | $25.63 | $25.63 | 3,180 |
| 2023-01-26 | $25.66 | $25.68 | $25.57 | $25.68 | $25.68 | 2,324 |
| 2023-01-25 | $25.42 | $25.79 | $25.42 | $25.72 | $25.72 | 9,092 |
| 2023-01-24 | $25.65 | $25.80 | $25.63 | $25.67 | $25.67 | 9,439 |
| 2023-01-23 | $25.52 | $25.80 | $25.52 | $25.80 | $25.80 | 3,385 |
| 2023-01-20 | $25.40 | $25.59 | $25.38 | $25.59 | $25.59 | 3,401 |
| 2023-01-19 | $25.36 | $25.47 | $25.36 | $25.46 | $25.46 | 2,690 |
| 2023-01-18 | $26.19 | $26.19 | $25.65 | $25.65 | $25.65 | 8,435 |
| 2023-01-17 | $25.68 | $25.84 | $25.68 | $25.71 | $25.71 | 3,124 |
| 2023-01-13 | $25.47 | $25.59 | $25.46 | $25.58 | $25.58 | 4,362 |
| 2023-01-12 | $25.40 | $25.49 | $25.13 | $25.47 | $25.47 | 58,863 |
| 2023-01-11 | $25.11 | $25.20 | $25.08 | $25.19 | $25.19 | 8,303 |
| 2023-01-10 | $24.78 | $24.96 | $24.78 | $24.96 | $24.96 | 1,247 |
| 2023-01-09 | $25.10 | $25.10 | $24.91 | $24.91 | $24.91 | 627 |
| 2023-01-06 | $24.24 | $24.70 | $24.24 | $24.70 | $24.70 | 1,510 |
| 2023-01-05 | $24.05 | $24.12 | $24.05 | $24.12 | $24.12 | 732 |
| 2023-01-04 | $24.28 | $24.37 | $24.26 | $24.34 | $24.34 | 3,531 |
| 2023-01-03 | $23.73 | $23.85 | $23.73 | $23.85 | $23.85 | 1,467 |
| 2022-12-30 | $23.70 | $23.74 | $23.51 | $23.63 | $23.63 | 5,670 |
| 2022-12-29 | $23.83 | $23.91 | $23.83 | $23.87 | $23.87 | 1,757 |
| 2022-12-28 | $23.75 | $23.75 | $23.50 | $23.51 | $23.51 | 3,941 |
| 2022-12-27 | $23.70 | $23.79 | $23.70 | $23.76 | $23.76 | 2,168 |
| 2022-12-23 | $23.49 | $23.65 | $23.49 | $23.65 | $23.65 | 9,746 |
| 2022-12-22 | $23.49 | $23.62 | $23.48 | $23.62 | $23.62 | 14,032 |
| 2022-12-21 | $23.76 | $23.93 | $23.76 | $23.92 | $23.92 | 2,537 |
| 2022-12-20 | $23.51 | $23.65 | $23.51 | $23.61 | $23.61 | 7,574 |
| 2022-12-19 | $23.73 | $23.76 | $23.59 | $23.65 | $23.65 | 41,189 |
| 2022-12-16 | $23.69 | $23.77 | $23.69 | $23.77 | $23.77 | 1,394 |
| 2022-12-15 | $24.50 | $24.50 | $23.99 | $24.08 | $24.08 | 6,935 |
| 2022-12-14 | $24.90 | $24.99 | $24.75 | $24.87 | $24.87 | 4,932 |
| 2022-12-13 | $25.17 | $25.17 | $24.63 | $24.77 | $24.77 | 8,270 |
| 2022-12-12 | $24.28 | $24.42 | $24.28 | $24.42 | $24.42 | 2,276 |
| 2022-12-09 | $24.38 | $24.47 | $24.31 | $24.31 | $24.31 | 2,165 |
| 2022-12-08 | $24.16 | $24.35 | $24.16 | $24.29 | $24.29 | 4,835 |
| 2022-12-07 | $24.28 | $24.28 | $24.20 | $24.28 | $24.28 | 1,214 |
| 2022-12-06 | $24.38 | $24.40 | $24.19 | $24.22 | $24.22 | 5,738 |
| 2022-12-05 | $24.51 | $24.64 | $24.44 | $24.44 | $24.44 | 2,043 |
| 2022-12-02 | $24.51 | $24.70 | $24.51 | $24.70 | $24.70 | 963 |
| 2022-12-01 | $24.63 | $24.76 | $24.63 | $24.71 | $24.71 | 3,374 |
| 2022-11-30 | $24.05 | $24.47 | $24.03 | $24.47 | $24.47 | 2,547 |
| 2022-11-29 | $23.89 | $23.89 | $23.76 | $23.82 | $23.82 | 3,241 |
| 2022-11-28 | $24.20 | $24.20 | $23.94 | $23.94 | $23.90 | 3,011 |
| 2022-11-25 | $24.18 | $24.24 | $24.17 | $24.20 | $24.20 | 5,187 |
| 2022-11-23 | $23.96 | $24.15 | $23.96 | $24.14 | $24.14 | 2,628 |
| 2022-11-22 | $23.69 | $23.87 | $23.69 | $23.87 | $23.87 | 2,285 |
| 2022-11-21 | $23.57 | $23.67 | $23.54 | $23.67 | $23.67 | 8,422 |
| 2022-11-18 | $23.71 | $23.76 | $23.67 | $23.76 | $23.76 | 8,268 |
| 2022-11-17 | $23.50 | $23.62 | $23.50 | $23.62 | $23.62 | 1,794 |
| 2022-11-16 | $23.56 | $23.66 | $23.55 | $23.66 | $23.66 | 2,155 |
| 2022-11-15 | $23.89 | $23.97 | $23.38 | $23.70 | $23.70 | 6,162 |
| 2022-11-14 | $23.83 | $23.83 | $23.71 | $23.71 | $23.71 | 494 |
| 2022-11-11 | $23.44 | $23.97 | $23.44 | $23.95 | $23.95 | 12,233 |
| 2022-11-10 | $22.99 | $23.46 | $22.99 | $23.46 | $23.46 | 7,054 |
| 2022-11-09 | $22.14 | $22.14 | $22.08 | $22.08 | $22.08 | 607 |
| 2022-11-08 | $22.08 | $22.27 | $22.08 | $22.17 | $22.17 | 2,712 |
| 2022-11-07 | $21.81 | $21.96 | $21.81 | $21.88 | $21.88 | 6,387 |
| 2022-11-04 | $21.51 | $21.81 | $21.51 | $21.74 | $21.74 | 6,827 |
| 2022-11-03 | $20.92 | $21.02 | $20.91 | $20.93 | $20.93 | 12,266 |
| 2022-11-02 | $21.62 | $21.62 | $21.28 | $21.28 | $21.28 | 3,264 |
| 2022-11-01 | $21.88 | $21.88 | $21.52 | $21.57 | $21.57 | 2,411 |
| 2022-10-31 | $21.50 | $21.69 | $21.50 | $21.52 | $21.52 | 57,401 |
| 2022-10-28 | $21.57 | $21.82 | $21.57 | $21.79 | $21.79 | 4,181 |
| 2022-10-27 | $21.73 | $21.82 | $21.57 | $21.57 | $21.57 | 4,611 |
| 2022-10-26 | $21.74 | $22.03 | $21.74 | $21.86 | $21.82 | 3,662 |
| 2022-10-25 | $21.27 | $21.69 | $21.27 | $21.69 | $21.69 | 5,077 |
| 2022-10-24 | $20.92 | $21.09 | $20.92 | $21.03 | $21.03 | 3,247 |
| 2022-10-21 | $20.34 | $20.85 | $20.34 | $20.85 | $20.85 | 7,043 |
| 2022-10-20 | $20.75 | $20.75 | $20.45 | $20.48 | $20.48 | 3,356 |
| 2022-10-19 | $20.70 | $20.78 | $20.52 | $20.61 | $20.61 | 6,787 |
| 2022-10-18 | $21.06 | $21.09 | $20.87 | $20.94 | $20.94 | 3,157 |
| 2022-10-17 | $20.62 | $20.72 | $20.57 | $20.68 | $20.68 | 2,327 |
| 2022-10-14 | $20.48 | $20.48 | $20.06 | $20.06 | $20.06 | 4,304 |
| 2022-10-13 | $19.53 | $20.29 | $19.42 | $20.27 | $20.27 | 8,397 |
| 2022-10-12 | $20.01 | $20.01 | $19.90 | $19.90 | $19.90 | 97,035 |
| 2022-10-11 | $19.94 | $20.20 | $19.87 | $19.87 | $19.87 | 6,029 |
| 2022-10-10 | $20.17 | $20.17 | $19.95 | $20.12 | $20.12 | 11,409 |
| 2022-10-07 | $20.33 | $20.34 | $20.10 | $20.16 | $20.16 | 6,533 |
| 2022-10-06 | $20.76 | $20.90 | $20.66 | $20.66 | $20.66 | 2,628 |
| 2022-10-05 | $21.05 | $21.13 | $20.81 | $21.07 | $21.07 | 13,195 |
| 2022-10-04 | $21.03 | $21.33 | $21.03 | $21.33 | $21.33 | 3,552 |
| 2022-10-03 | $20.16 | $20.48 | $20.16 | $20.39 | $20.39 | 3,145 |
| 2022-09-30 | $20.16 | $20.27 | $20.01 | $20.01 | $20.01 | 7,731 |
| 2022-09-29 | $19.86 | $20.04 | $19.80 | $20.04 | $20.04 | 4,344 |
| 2022-09-28 | $19.93 | $20.38 | $19.93 | $20.36 | $20.31 | 2,643 |
| 2022-09-27 | $20.07 | $20.07 | $19.64 | $19.71 | $19.66 | 4,234 |
| 2022-09-26 | $19.87 | $20.01 | $19.76 | $19.84 | $19.79 | 9,266 |
| 2022-09-23 | $20.27 | $20.35 | $19.92 | $20.03 | $20.03 | 7,502 |
| 2022-09-22 | $20.88 | $20.88 | $20.49 | $20.65 | $20.65 | 63,941 |
| 2022-09-21 | $21.11 | $21.27 | $20.91 | $20.91 | $20.91 | 7,923 |
| 2022-09-20 | $21.30 | $21.30 | $21.02 | $21.13 | $21.13 | 6,191 |
| 2022-09-19 | $21.42 | $21.64 | $21.37 | $21.64 | $21.64 | 8,736 |
| 2022-09-16 | $21.51 | $21.63 | $21.49 | $21.63 | $21.63 | 5,833 |
| 2022-09-15 | $21.76 | $21.98 | $21.73 | $21.78 | $21.78 | 2,597 |
| 2022-09-14 | $21.97 | $22.01 | $21.90 | $21.94 | $21.94 | 8,879 |
| 2022-09-13 | $22.15 | $22.45 | $21.99 | $22.03 | $22.03 | 6,406 |
| 2022-09-12 | $22.68 | $22.82 | $22.68 | $22.78 | $22.78 | 10,064 |
| 2022-09-09 | $22.23 | $22.38 | $22.23 | $22.37 | $22.37 | 11,467 |
| 2022-09-08 | $21.65 | $21.82 | $21.65 | $21.81 | $21.81 | 5,264 |
| 2022-09-07 | $21.63 | $21.90 | $21.63 | $21.90 | $21.90 | 10,983 |
| 2022-09-06 | $21.64 | $21.69 | $21.55 | $21.55 | $21.55 | 40,807 |
| 2022-09-02 | $21.71 | $21.96 | $21.42 | $21.42 | $21.42 | 9,783 |
| 2022-09-01 | $21.64 | $21.70 | $21.47 | $21.70 | $21.70 | 9,363 |
| 2022-08-31 | $22.20 | $22.26 | $21.95 | $21.95 | $21.95 | 5,625 |
| 2022-08-30 | $22.51 | $22.51 | $22.21 | $22.24 | $22.24 | 11,404 |
| 2022-08-29 | $22.40 | $22.53 | $22.39 | $22.39 | $22.36 | 4,604 |
| 2022-08-26 | $23.05 | $23.05 | $22.41 | $22.41 | $22.38 | 4,728 |
| 2022-08-25 | $22.92 | $23.12 | $22.92 | $23.12 | $23.09 | 1,704 |
| 2022-08-24 | $22.83 | $22.97 | $22.83 | $22.92 | $22.89 | 17,628 |
| 2022-08-23 | $22.72 | $22.87 | $22.71 | $22.77 | $22.74 | 4,492 |
| 2022-08-22 | $23.24 | $23.24 | $22.93 | $22.97 | $22.93 | 36,468 |
| 2022-08-19 | $23.56 | $23.61 | $23.40 | $23.49 | $23.45 | 12,204 |
| 2022-08-18 | $23.56 | $23.67 | $23.54 | $23.60 | $23.56 | 7,592 |
| 2022-08-17 | $23.69 | $23.75 | $23.65 | $23.73 | $23.69 | 8,057 |
| 2022-08-16 | $23.81 | $23.94 | $23.71 | $23.91 | $23.88 | 11,663 |
| 2022-08-15 | $24.01 | $24.01 | $23.86 | $23.95 | $23.92 | 8,298 |
| 2022-08-12 | $23.90 | $24.05 | $23.85 | $24.05 | $24.05 | 11,925 |
| 2022-08-11 | $24.10 | $24.10 | $23.97 | $23.97 | $23.97 | 11,964 |
| 2022-08-10 | $24.06 | $24.20 | $24.00 | $24.17 | $24.17 | 14,942 |
| 2022-08-09 | $23.89 | $23.89 | $23.60 | $23.67 | $23.67 | 11,343 |
| 2022-08-08 | $23.86 | $23.86 | $23.70 | $23.80 | $23.80 | 13,414 |
| 2022-08-05 | $23.60 | $23.74 | $23.60 | $23.72 | $23.72 | 20,028 |
| 2022-08-04 | $23.81 | $24.03 | $23.81 | $24.03 | $24.03 | 26,995 |
| 2022-08-03 | $23.64 | $23.77 | $23.52 | $23.76 | $23.76 | 89,657 |
| 2022-08-02 | $23.76 | $23.81 | $23.59 | $23.60 | $23.60 | 4,944 |
| 2022-08-01 | $23.98 | $24.13 | $23.98 | $23.98 | $23.98 | 21,587 |
| 2022-07-29 | $23.86 | $24.03 | $23.86 | $24.01 | $24.01 | 55,163 |
| 2022-07-28 | $23.63 | $23.79 | $23.63 | $23.75 | $23.75 | 2,707 |
| 2022-07-27 | $23.21 | $23.51 | $23.18 | $23.51 | $23.49 | 18,261 |
| 2022-07-26 | $23.13 | $23.27 | $23.13 | $23.15 | $23.13 | 9,706 |
| 2022-07-25 | $23.37 | $23.39 | $23.27 | $23.37 | $23.35 | 2,633 |
| 2022-07-22 | $23.31 | $23.41 | $23.21 | $23.27 | $23.25 | 1,942 |
| 2022-07-21 | $23.00 | $23.34 | $23.00 | $23.34 | $23.32 | 4,215 |
| 2022-07-20 | $23.10 | $23.13 | $22.88 | $22.96 | $22.94 | 4,823 |
| 2022-07-19 | $23.01 | $23.24 | $23.01 | $23.23 | $23.21 | 3,208 |
| 2022-07-18 | $22.74 | $22.84 | $22.55 | $22.55 | $22.53 | 3,473 |
| 2022-07-15 | $22.46 | $22.69 | $22.46 | $22.62 | $22.60 | 5,402 |
| 2022-07-14 | $22.11 | $22.21 | $21.99 | $22.21 | $22.19 | 8,544 |
| 2022-07-13 | $22.22 | $22.49 | $22.22 | $22.45 | $22.43 | 1,268 |
| 2022-07-12 | $22.41 | $22.57 | $22.40 | $22.40 | $22.38 | 995 |
| 2022-07-11 | $22.33 | $22.50 | $22.33 | $22.34 | $22.32 | 5,568 |
| 2022-07-08 | $22.60 | $22.65 | $22.56 | $22.57 | $22.55 | 2,913 |
| 2022-07-07 | $22.58 | $22.63 | $22.57 | $22.63 | $22.61 | 12,085 |
| 2022-07-06 | $22.40 | $22.57 | $22.40 | $22.51 | $22.49 | 4,889 |
| 2022-07-05 | $22.19 | $22.36 | $22.04 | $22.36 | $22.35 | 2,002 |
| 2022-07-01 | $22.33 | $22.67 | $22.33 | $22.67 | $22.65 | 9,910 |
| 2022-06-30 | $22.47 | $22.65 | $22.47 | $22.60 | $22.58 | 1,839 |
| 2022-06-29 | $22.75 | $22.77 | $22.67 | $22.67 | $22.65 | 9,237 |
| 2022-06-28 | $22.94 | $23.01 | $22.61 | $22.63 | $22.61 | 5,337 |
| 2022-06-27 | $22.95 | $22.99 | $22.93 | $22.97 | $22.93 | 7,005 |
| 2022-06-24 | $22.68 | $23.01 | $22.68 | $23.01 | $22.97 | 3,806 |
| 2022-06-23 | $22.12 | $22.18 | $21.97 | $22.18 | $22.14 | 4,528 |
| 2022-06-22 | $22.08 | $22.18 | $22.08 | $22.13 | $22.09 | 1,524 |
| 2022-06-21 | $22.14 | $22.20 | $22.10 | $22.11 | $22.07 | 4,144 |
| 2022-06-17 | $21.90 | $21.99 | $21.78 | $21.86 | $21.82 | 7,772 |
| 2022-06-16 | $21.73 | $21.85 | $21.70 | $21.84 | $21.80 | 11,904 |
| 2022-06-15 | $22.01 | $22.19 | $21.76 | $22.10 | $22.06 | 27,149 |
| 2022-06-14 | $22.11 | $22.11 | $21.63 | $21.72 | $21.68 | 65,930 |
| 2022-06-13 | $22.32 | $22.38 | $22.17 | $22.19 | $22.15 | 6,654 |
| 2022-06-10 | $22.90 | $23.00 | $22.80 | $22.90 | $22.86 | 5,815 |
| 2022-06-09 | $23.59 | $23.59 | $23.32 | $23.32 | $23.28 | 2,846 |
| 2022-06-08 | $24.05 | $24.05 | $23.85 | $23.85 | $23.81 | 6,564 |
| 2022-06-07 | $24.10 | $24.21 | $24.10 | $24.21 | $24.17 | 3,353 |
| 2022-06-06 | $24.29 | $24.46 | $24.17 | $24.22 | $24.18 | 3,348 |
| 2022-06-03 | $24.30 | $24.30 | $24.14 | $24.22 | $24.18 | 6,174 |
| 2022-06-02 | $24.15 | $24.51 | $24.15 | $24.51 | $24.47 | 5,862 |
| 2022-06-01 | $24.24 | $24.34 | $23.86 | $23.93 | $23.89 | 24,752 |
| 2022-05-31 | $24.29 | $24.51 | $24.29 | $24.39 | $24.35 | 24,169 |
| 2022-05-27 | $24.09 | $24.34 | $24.09 | $24.34 | $24.30 | 9,862 |
| 2022-05-26 | $23.96 | $24.04 | $23.92 | $24.04 | $23.99 | 10,329 |
| 2022-05-25 | $23.81 | $23.93 | $23.70 | $23.87 | $23.71 | 12,852 |
| 2022-05-24 | $24.00 | $24.04 | $23.91 | $24.02 | $23.86 | 4,581 |
| 2022-05-23 | $23.70 | $24.00 | $23.70 | $23.96 | $23.80 | 14,452 |
| 2022-05-20 | $23.59 | $23.61 | $23.27 | $23.53 | $23.37 | 8,932 |
| 2022-05-19 | $23.05 | $23.36 | $23.00 | $23.33 | $23.17 | 11,864 |
| 2022-05-18 | $23.40 | $23.58 | $23.19 | $23.21 | $23.06 | 11,534 |
| 2022-05-17 | $23.85 | $23.92 | $23.81 | $23.92 | $23.76 | 5,040 |
| 2022-05-16 | $23.34 | $23.55 | $23.33 | $23.46 | $23.30 | 32,457 |
| 2022-05-13 | $23.13 | $23.51 | $23.13 | $23.45 | $23.29 | 26,044 |
| 2022-05-12 | $22.84 | $23.05 | $22.78 | $22.90 | $22.75 | 8,639 |
| 2022-05-11 | $23.40 | $23.48 | $23.02 | $23.02 | $22.87 | 6,374 |
| 2022-05-10 | $23.47 | $23.48 | $23.21 | $23.27 | $23.12 | 9,498 |
| 2022-05-09 | $23.11 | $23.20 | $22.96 | $22.99 | $22.84 | 18,109 |
| 2022-05-06 | $23.70 | $23.70 | $23.41 | $23.51 | $23.35 | 9,463 |
| 2022-05-05 | $24.24 | $24.24 | $23.80 | $23.90 | $23.74 | 5,017 |
| 2022-05-04 | $24.21 | $24.59 | $24.10 | $24.59 | $24.43 | 6,945 |
| 2022-05-03 | $24.30 | $24.32 | $24.19 | $24.25 | $24.09 | 4,838 |
| 2022-05-02 | $24.19 | $24.44 | $24.09 | $24.32 | $24.16 | 9,617 |
| 2022-04-29 | $24.80 | $24.83 | $24.49 | $24.49 | $24.33 | 4,100 |
| 2022-04-28 | $24.39 | $24.73 | $24.39 | $24.69 | $24.53 | 8,618 |
| 2022-04-27 | $24.54 | $24.67 | $24.39 | $24.56 | $24.33 | 12,610 |
| 2022-04-26 | $24.90 | $24.92 | $24.39 | $24.40 | $24.17 | 13,793 |
| 2022-04-25 | $25.00 | $25.22 | $24.89 | $25.22 | $24.99 | 11,474 |
| 2022-04-22 | $25.50 | $25.51 | $25.25 | $25.25 | $25.02 | 13,070 |
| 2022-04-21 | $25.86 | $25.87 | $25.47 | $25.47 | $25.23 | 23,478 |
| 2022-04-20 | $25.70 | $25.81 | $25.70 | $25.72 | $25.48 | 6,884 |
| 2022-04-19 | $25.31 | $25.53 | $25.31 | $25.50 | $25.26 | 22,638 |
| 2022-04-18 | $25.68 | $25.71 | $25.52 | $25.55 | $25.31 | 10,996 |
| 2022-04-14 | $25.82 | $25.82 | $25.67 | $25.67 | $25.43 | 5,334 |
| 2022-04-13 | $25.62 | $25.81 | $25.61 | $25.79 | $25.55 | 9,275 |
| 2022-04-12 | $25.82 | $25.82 | $25.51 | $25.55 | $25.31 | 8,686 |
| 2022-04-11 | $25.92 | $26.02 | $25.79 | $25.79 | $25.55 | 13,286 |
| 2022-04-08 | $25.96 | $26.17 | $25.94 | $26.09 | $25.85 | 7,575 |
| 2022-04-07 | $25.97 | $26.11 | $25.87 | $26.09 | $25.84 | 6,557 |
| 2022-04-06 | $25.72 | $25.87 | $25.65 | $25.86 | $25.62 | 20,245 |
| 2022-04-05 | $26.17 | $26.22 | $26.00 | $26.02 | $25.77 | 16,908 |
| 2022-04-04 | $26.05 | $26.19 | $26.05 | $26.14 | $25.89 | 5,670 |
| 2022-04-01 | $25.97 | $26.08 | $25.93 | $26.08 | $25.84 | 6,055 |
| 2022-03-31 | $26.11 | $26.14 | $25.85 | $25.85 | $25.61 | 4,554 |
| 2022-03-30 | $26.28 | $26.41 | $26.25 | $26.25 | $26.01 | 9,847 |
| 2022-03-29 | $26.41 | $26.62 | $26.21 | $26.38 | $26.14 | 13,458 |
| 2022-03-28 | $25.66 | $25.87 | $25.66 | $25.87 | $25.57 | 7,261 |
| 2022-03-25 | $25.79 | $25.79 | $25.52 | $25.68 | $25.38 | 12,548 |
| 2022-03-24 | $25.66 | $25.80 | $25.57 | $25.74 | $25.44 | 14,278 |
| 2022-03-23 | $25.78 | $25.82 | $25.64 | $25.67 | $25.37 | 7,199 |
| 2022-03-22 | $26.04 | $26.12 | $25.99 | $26.09 | $25.79 | 8,765 |
| 2022-03-21 | $26.00 | $26.10 | $25.83 | $25.90 | $25.60 | 15,811 |
| 2022-03-18 | $25.74 | $26.24 | $25.42 | $26.24 | $25.93 | 16,158 |
| 2022-03-17 | $25.65 | $26.08 | $25.65 | $26.03 | $25.73 | 8,026 |
| 2022-03-16 | $25.16 | $25.73 | $25.16 | $25.73 | $25.43 | 16,379 |
| 2022-03-15 | $24.68 | $24.90 | $24.68 | $24.90 | $24.61 | 44,629 |
| 2022-03-14 | $24.74 | $25.00 | $24.74 | $24.75 | $24.46 | 9,717 |
| 2022-03-11 | $24.55 | $24.67 | $24.25 | $24.25 | $23.97 | 12,165 |
| 2022-03-10 | $24.29 | $24.65 | $24.29 | $24.45 | $24.17 | 23,261 |
| 2022-03-09 | $24.40 | $25.20 | $24.40 | $24.98 | $24.69 | 28,279 |
| 2022-03-08 | $23.75 | $24.31 | $23.43 | $23.85 | $23.57 | 21,726 |
| 2022-03-07 | $23.93 | $24.22 | $23.46 | $23.55 | $23.28 | 54,017 |
| 2022-03-04 | $24.32 | $24.39 | $24.03 | $24.31 | $24.03 | 35,021 |
| 2022-03-03 | $25.28 | $25.56 | $25.01 | $25.09 | $24.80 | 12,595 |
| 2022-03-02 | $25.42 | $25.79 | $25.42 | $25.68 | $25.39 | 101,138 |
| 2022-03-01 | $25.88 | $25.95 | $25.32 | $25.44 | $25.14 | 21,978 |
| 2022-02-28 | $25.90 | $26.15 | $25.79 | $25.96 | $25.65 | 13,183 |
| 2022-02-25 | $25.81 | $26.24 | $25.80 | $26.24 | $25.94 | 10,420 |
| 2022-02-24 | $25.06 | $25.60 | $24.92 | $25.57 | $25.27 | 34,744 |
| 2022-02-23 | $26.29 | $26.29 | $25.74 | $25.75 | $25.45 | 10,346 |
| 2022-02-22 | $25.94 | $26.05 | $25.67 | $25.86 | $25.55 | 55,208 |
| 2022-02-18 | $26.46 | $26.50 | $26.25 | $26.27 | $25.96 | 18,524 |
| 2022-02-17 | $26.69 | $26.69 | $26.52 | $26.55 | $26.24 | 5,063 |
| 2022-02-16 | $26.68 | $26.84 | $26.59 | $26.84 | $26.52 | 17,926 |
| 2022-02-15 | $26.63 | $26.77 | $26.63 | $26.77 | $26.46 | 6,574 |
| 2022-02-14 | $26.13 | $26.24 | $25.95 | $26.14 | $25.84 | 27,076 |
| 2022-02-11 | $27.04 | $27.04 | $26.44 | $26.47 | $26.16 | 34,794 |
| 2022-02-10 | $27.09 | $27.38 | $27.04 | $27.07 | $26.75 | 16,506 |
| 2022-02-09 | $27.57 | $27.57 | $27.43 | $27.51 | $27.19 | 16,178 |
| 2022-02-08 | $26.95 | $27.14 | $26.87 | $27.14 | $26.83 | 13,448 |
| 2022-02-07 | $27.04 | $27.29 | $27.04 | $27.13 | $26.81 | 52,212 |
| 2022-02-04 | $27.36 | $27.36 | $26.89 | $27.07 | $26.75 | 340,471 |
| 2022-02-03 | $27.28 | $27.33 | $27.13 | $27.13 | $26.81 | 93,853 |
| 2022-02-02 | $27.59 | $27.75 | $27.50 | $27.61 | $27.29 | 21,152 |
| 2022-02-01 | $27.42 | $27.42 | $27.17 | $27.35 | $27.03 | 8,509 |
| 2022-01-31 | $26.73 | $27.14 | $26.73 | $27.14 | $26.83 | 24,904 |
| 2022-01-28 | $26.35 | $26.65 | $26.28 | $26.65 | $26.34 | 107,230 |
| 2022-01-27 | $26.51 | $26.76 | $26.51 | $26.58 | $26.26 | 26,410 |
| 2022-01-26 | $27.00 | $27.05 | $26.58 | $26.64 | $26.33 | 41,440 |
| 2022-01-25 | $26.74 | $26.93 | $26.50 | $26.80 | $26.49 | 26,033 |
| 2022-01-24 | $27.00 | $27.12 | $26.36 | $27.10 | $26.78 | 81,167 |
| 2022-01-21 | $27.62 | $27.71 | $27.45 | $27.46 | $27.14 | 56,506 |
| 2022-01-20 | $28.10 | $28.16 | $27.80 | $27.80 | $27.47 | 96,551 |
| 2022-01-19 | $28.39 | $28.39 | $27.87 | $27.96 | $27.63 | 113,035 |
| 2022-01-18 | $28.29 | $28.29 | $27.70 | $27.75 | $27.43 | 75,254 |
| 2022-01-14 | $28.11 | $28.39 | $28.01 | $28.20 | $27.87 | 382,490 |
| 2022-01-13 | $28.43 | $28.48 | $28.25 | $28.26 | $27.93 | 5,357 |
| 2022-01-12 | $28.56 | $28.75 | $28.56 | $28.75 | $28.41 | 5,052 |
| 2022-01-11 | $28.30 | $28.47 | $28.30 | $28.45 | $28.12 | 10,147 |
| 2022-01-10 | $28.17 | $28.23 | $28.06 | $28.21 | $27.88 | 9,250 |
| 2022-01-07 | $28.65 | $28.82 | $28.61 | $28.82 | $28.48 | 6,022 |
| 2022-01-06 | $28.70 | $28.85 | $28.70 | $28.70 | $28.36 | 6,330 |
| 2022-01-05 | $29.40 | $29.43 | $29.05 | $29.05 | $28.71 | 5,444 |
| 2022-01-04 | $29.34 | $29.40 | $29.27 | $29.34 | $29.00 | 9,561 |
| 2022-01-03 | $29.49 | $29.50 | $29.37 | $29.44 | $29.10 | 13,328 |
| 2021-12-31 | $29.47 | $29.51 | $29.45 | $29.45 | $29.11 | 2,035 |
| 2021-12-30 | $29.49 | $29.53 | $29.44 | $29.46 | $29.12 | 8,801 |
| 2021-12-29 | $29.51 | $29.61 | $29.47 | $29.57 | $29.22 | 7,087 |
| 2021-12-28 | $29.42 | $29.50 | $29.38 | $29.50 | $29.14 | 7,058 |
| 2021-12-27 | $29.30 | $29.35 | $29.30 | $29.35 | $28.99 | 4,525 |
| 2021-12-23 | $29.01 | $29.13 | $29.01 | $29.10 | $28.75 | 8,678 |
| 2021-12-22 | $28.59 | $28.95 | $28.59 | $28.95 | $28.60 | 11,011 |
| 2021-12-21 | $28.42 | $28.61 | $28.39 | $28.60 | $28.25 | 13,142 |
| 2021-12-20 | $28.30 | $28.44 | $28.21 | $28.44 | $28.09 | 6,706 |
| 2021-12-17 | $28.62 | $28.66 | $28.34 | $28.34 | $28.00 | 8,410 |
| 2021-12-16 | $29.01 | $29.01 | $28.84 | $28.90 | $28.55 | 1,680 |
| 2021-12-15 | $28.46 | $28.80 | $28.46 | $28.80 | $28.45 | 3,308 |
| 2021-12-14 | $28.45 | $28.45 | $28.23 | $28.31 | $27.97 | 3,171 |
| 2021-12-13 | $28.82 | $28.82 | $28.65 | $28.65 | $28.30 | 6,680 |
| 2021-12-10 | $28.59 | $28.75 | $28.59 | $28.74 | $28.39 | 6,556 |
| 2021-12-09 | $28.63 | $28.63 | $28.61 | $28.61 | $28.26 | 1,984 |
| 2021-12-08 | $28.81 | $28.84 | $28.71 | $28.75 | $28.40 | 4,152 |
| 2021-12-07 | $28.45 | $28.68 | $28.45 | $28.65 | $28.30 | 11,680 |
| 2021-12-06 | $28.02 | $28.05 | $27.93 | $28.05 | $27.71 | 4,098 |
| 2021-12-03 | $27.91 | $28.02 | $27.65 | $27.74 | $27.40 | 2,735 |
| 2021-12-02 | $27.85 | $27.93 | $27.84 | $27.86 | $27.52 | 2,792 |
| 2021-12-01 | $28.04 | $28.24 | $27.70 | $27.70 | $27.36 | 5,635 |
| 2021-11-30 | $27.64 | $27.81 | $27.64 | $27.75 | $27.41 | 3,377 |
| 2021-11-29 | $27.98 | $28.10 | $27.84 | $28.05 | $27.71 | 6,307 |
| 2021-11-26 | $28.01 | $28.11 | $27.82 | $27.98 | $27.59 | 15,599 |
| 2021-11-24 | $28.23 | $28.29 | $28.16 | $28.29 | $27.90 | 8,937 |
| 2021-11-23 | $28.69 | $28.69 | $28.39 | $28.49 | $28.09 | 7,491 |
| 2021-11-22 | $28.93 | $29.00 | $28.77 | $28.80 | $28.39 | 12,003 |
| 2021-11-19 | $29.20 | $29.21 | $29.03 | $29.07 | $28.66 | 5,420 |
| 2021-11-18 | $29.10 | $29.27 | $29.10 | $29.24 | $28.83 | 4,994 |
| 2021-11-17 | $28.98 | $29.16 | $28.98 | $29.14 | $28.74 | 4,586 |
| 2021-11-16 | $29.00 | $29.08 | $28.98 | $28.98 | $28.58 | 11,500 |
| 2021-11-15 | $29.06 | $29.13 | $28.94 | $28.96 | $28.56 | 5,896 |
| 2021-11-12 | $29.00 | $29.11 | $29.00 | $29.10 | $28.69 | 2,427 |
| 2021-11-11 | $28.93 | $28.99 | $28.93 | $28.97 | $28.56 | 1,665 |
| 2021-11-10 | $29.13 | $29.13 | $28.84 | $28.85 | $28.45 | 3,797 |
| 2021-11-09 | $29.23 | $29.28 | $29.13 | $29.21 | $28.80 | 5,148 |
| 2021-11-08 | $29.18 | $29.28 | $29.17 | $29.22 | $28.81 | 2,536 |
| 2021-11-05 | $29.05 | $29.21 | $29.05 | $29.16 | $28.76 | 6,670 |
| 2021-11-04 | $29.29 | $29.36 | $29.22 | $29.30 | $28.89 | 8,158 |
| 2021-11-03 | $28.99 | $29.32 | $28.97 | $29.32 | $28.91 | 3,809 |
| 2021-11-02 | $28.85 | $29.00 | $28.85 | $28.96 | $28.55 | 3,164 |
| 2021-11-01 | $28.66 | $28.81 | $28.66 | $28.77 | $28.37 | 7,240 |
| 2021-10-29 | $28.50 | $28.57 | $28.47 | $28.57 | $28.17 | 1,976 |
| 2021-10-28 | $28.57 | $28.67 | $28.53 | $28.65 | $28.25 | 6,129 |
| 2021-10-27 | $28.55 | $28.55 | $28.35 | $28.35 | $27.90 | 5,995 |
| 2021-10-26 | $28.48 | $28.51 | $28.42 | $28.50 | $28.05 | 5,385 |
| 2021-10-25 | $28.23 | $28.39 | $28.23 | $28.31 | $27.86 | 7,926 |
| 2021-10-22 | $28.49 | $28.57 | $28.44 | $28.52 | $28.07 | 6,947 |
| 2021-10-21 | $28.18 | $28.30 | $28.09 | $28.30 | $27.85 | 9,169 |
| 2021-10-20 | $28.21 | $28.27 | $28.08 | $28.23 | $27.78 | 6,716 |
| 2021-10-19 | $28.11 | $28.16 | $28.04 | $28.08 | $27.63 | 8,235 |
| 2021-10-18 | $27.86 | $28.02 | $27.86 | $27.99 | $27.55 | 7,275 |
| 2021-10-15 | $27.94 | $28.05 | $27.94 | $27.99 | $27.55 | 7,920 |
| 2021-10-14 | $27.83 | $27.98 | $27.83 | $27.97 | $27.52 | 9,223 |
| 2021-10-13 | $27.44 | $27.74 | $27.44 | $27.73 | $27.29 | 5,580 |
| 2021-10-12 | $27.18 | $27.24 | $27.18 | $27.24 | $26.81 | 1,286 |
| 2021-10-11 | $27.20 | $27.29 | $27.07 | $27.10 | $26.67 | 15,588 |
| 2021-10-08 | $27.40 | $27.41 | $27.33 | $27.33 | $26.90 | 6,051 |
| 2021-10-07 | $27.39 | $27.54 | $27.39 | $27.47 | $27.03 | 13,876 |
| 2021-10-06 | $27.05 | $27.16 | $26.93 | $27.16 | $26.73 | 6,577 |
| 2021-10-05 | $27.25 | $27.39 | $27.24 | $27.34 | $26.91 | 16,146 |
| 2021-10-04 | $27.48 | $27.48 | $27.19 | $27.27 | $26.84 | 4,159 |
| 2021-10-01 | $27.45 | $27.45 | $27.27 | $27.40 | $26.96 | 5,111 |
| 2021-09-30 | $27.55 | $27.55 | $27.29 | $27.32 | $26.88 | 6,614 |
| 2021-09-29 | $27.60 | $27.60 | $27.43 | $27.44 | $27.00 | 16,860 |
| 2021-09-28 | $27.73 | $27.76 | $27.42 | $27.59 | $27.07 | 31,069 |
| 2021-09-27 | $28.36 | $28.36 | $28.16 | $28.17 | $27.64 | 12,172 |
| 2021-09-24 | $28.64 | $28.70 | $28.59 | $28.61 | $28.07 | 7,514 |
| 2021-09-23 | $28.88 | $29.00 | $28.88 | $28.99 | $28.45 | 3,007 |
| 2021-09-22 | $28.71 | $28.92 | $28.67 | $28.67 | $28.13 | 9,255 |
| 2021-09-21 | $28.44 | $28.77 | $28.44 | $28.70 | $28.16 | 10,198 |
| 2021-09-20 | $28.68 | $28.68 | $28.00 | $28.27 | $27.74 | 39,244 |
| 2021-09-17 | $29.03 | $29.03 | $28.70 | $28.71 | $28.17 | 9,182 |
| 2021-09-16 | $28.95 | $29.17 | $28.93 | $29.13 | $28.58 | 4,697 |
| 2021-09-15 | $29.13 | $29.13 | $28.94 | $29.06 | $28.51 | 27,886 |
| 2021-09-14 | $29.38 | $29.38 | $29.19 | $29.19 | $28.64 | 7,715 |
| 2021-09-13 | $29.26 | $29.30 | $29.14 | $29.22 | $28.67 | 9,203 |
| 2021-09-10 | $29.35 | $29.35 | $29.12 | $29.12 | $28.57 | 14,932 |
| 2021-09-09 | $29.37 | $29.39 | $29.18 | $29.22 | $28.67 | 20,009 |
| 2021-09-08 | $29.44 | $29.45 | $29.23 | $29.39 | $28.84 | 24,705 |
| 2021-09-07 | $29.64 | $29.72 | $29.60 | $29.65 | $29.09 | 19,480 |
| 2021-09-03 | $29.63 | $29.80 | $29.63 | $29.72 | $29.17 | 11,413 |
| 2021-09-02 | $29.71 | $29.82 | $29.71 | $29.81 | $29.25 | 33,479 |
| 2021-09-01 | $29.62 | $29.80 | $29.62 | $29.73 | $29.17 | 14,165 |
| 2021-08-31 | $29.70 | $29.70 | $29.45 | $29.49 | $28.94 | 34,461 |
| 2021-08-30 | $29.58 | $29.75 | $29.57 | $29.66 | $29.10 | 18,971 |
| 2021-08-27 | $29.57 | $29.78 | $29.53 | $29.74 | $29.11 | 14,295 |
| 2021-08-26 | $29.62 | $29.62 | $29.44 | $29.50 | $28.87 | 24,047 |
| 2021-08-25 | $29.55 | $29.58 | $29.39 | $29.55 | $28.91 | 34,095 |
| 2021-08-24 | $29.65 | $29.71 | $29.61 | $29.62 | $28.99 | 19,582 |
| 2021-08-23 | $29.79 | $29.86 | $29.70 | $29.82 | $29.18 | 11,299 |
| 2021-08-20 | $29.44 | $29.69 | $29.44 | $29.61 | $28.98 | 18,881 |
| 2021-08-19 | $29.46 | $29.57 | $29.31 | $29.48 | $28.85 | 48,216 |
| 2021-08-18 | $29.84 | $29.94 | $29.68 | $29.68 | $29.05 | 47,329 |
| 2021-08-17 | $29.87 | $29.88 | $29.70 | $29.80 | $29.16 | 31,883 |
| 2021-08-16 | $29.95 | $29.95 | $29.72 | $29.91 | $29.27 | 43,965 |
| 2021-08-13 | $29.86 | $30.08 | $29.86 | $30.00 | $29.36 | 400,342 |
| 2021-08-12 | $29.75 | $29.75 | $29.69 | $29.69 | $29.06 | 995 |
| 2021-08-11 | $29.59 | $29.67 | $29.59 | $29.62 | $28.98 | 1,688 |
| 2021-08-10 | $29.48 | $29.48 | $29.40 | $29.44 | $28.81 | 5,203 |
| 2021-08-09 | $29.50 | $29.51 | $29.42 | $29.43 | $28.80 | 3,728 |
| 2021-08-06 | $29.57 | $29.67 | $29.43 | $29.45 | $28.82 | 7,468 |
| 2021-08-05 | $29.85 | $29.85 | $29.80 | $29.80 | $29.16 | 2,831 |
| 2021-08-04 | $29.73 | $29.74 | $29.59 | $29.60 | $28.97 | 2,413 |
| 2021-08-03 | $29.53 | $29.55 | $29.45 | $29.55 | $28.91 | 3,672 |
| 2021-08-02 | $29.30 | $29.45 | $29.30 | $29.33 | $28.70 | 10,675 |
| 2021-07-30 | $29.27 | $29.27 | $29.22 | $29.23 | $28.60 | 992 |
| 2021-07-29 | $29.16 | $29.30 | $29.16 | $29.26 | $28.64 | 2,849 |
| 2021-07-28 | $28.98 | $29.03 | $28.98 | $29.03 | $28.33 | 792 |
| 2021-07-27 | $28.86 | $28.92 | $28.77 | $28.92 | $28.22 | 3,953 |
| 2021-07-26 | $28.96 | $28.96 | $28.82 | $28.93 | $28.24 | 3,402 |
| 2021-07-23 | $28.96 | $29.03 | $28.88 | $29.03 | $28.33 | 7,096 |
| 2021-07-22 | $28.75 | $28.75 | $28.58 | $28.64 | $27.96 | 5,110 |
| 2021-07-21 | $28.50 | $28.65 | $28.50 | $28.62 | $27.94 | 4,684 |
| 2021-07-20 | $28.20 | $28.36 | $28.20 | $28.30 | $27.62 | 8,467 |
| 2021-07-19 | $28.31 | $28.31 | $28.08 | $28.16 | $27.48 | 10,609 |
| 2021-07-16 | $28.59 | $28.70 | $28.57 | $28.57 | $27.88 | 14,213 |
| 2021-07-15 | $28.60 | $28.60 | $28.55 | $28.55 | $27.87 | 1,484 |
| 2021-07-14 | $28.78 | $28.87 | $28.73 | $28.83 | $28.13 | 2,447 |
| 2021-07-13 | $28.85 | $28.87 | $28.75 | $28.77 | $28.08 | 6,609 |
| 2021-07-12 | $28.79 | $28.86 | $28.79 | $28.86 | $28.17 | 1,838 |
| 2021-07-09 | $28.47 | $28.63 | $28.47 | $28.57 | $27.89 | 4,096 |
| 2021-07-08 | $28.32 | $28.32 | $28.20 | $28.29 | $27.61 | 3,269 |
| 2021-07-07 | $28.42 | $28.60 | $28.37 | $28.54 | $27.85 | 4,031 |
| 2021-07-06 | $28.42 | $28.42 | $28.21 | $28.29 | $27.61 | 3,798 |
| 2021-07-02 | $28.30 | $28.32 | $28.30 | $28.32 | $27.64 | 1,171 |
| 2021-07-01 | $28.24 | $28.29 | $28.16 | $28.22 | $27.54 | 5,809 |
| 2021-06-30 | $28.27 | $28.28 | $28.08 | $28.13 | $27.45 | 10,090 |
| 2021-06-29 | $28.41 | $28.41 | $28.37 | $28.39 | $27.71 | 7,393 |
| 2021-06-28 | $28.41 | $28.46 | $28.41 | $28.44 | $27.70 | 14,395 |
| 2021-06-25 | $28.42 | $28.43 | $28.38 | $28.43 | $27.69 | 2,265 |
| 2021-06-24 | $28.42 | $28.42 | $28.34 | $28.40 | $27.66 | 1,996 |
| 2021-06-23 | $28.34 | $28.41 | $28.17 | $28.17 | $27.44 | 11,814 |
| 2021-06-22 | $28.35 | $28.49 | $28.35 | $28.41 | $27.67 | 3,807 |
| 2021-06-21 | $28.25 | $28.40 | $28.25 | $28.37 | $27.63 | 4,810 |
| 2021-06-18 | $28.26 | $28.26 | $28.02 | $28.10 | $27.37 | 12,209 |
| 2021-06-17 | $28.44 | $28.56 | $28.44 | $28.49 | $27.75 | 7,015 |
| 2021-06-16 | $29.01 | $29.01 | $28.68 | $28.68 | $27.93 | 4,503 |
| 2021-06-15 | $28.97 | $28.97 | $28.80 | $28.85 | $28.10 | 15,710 |
| 2021-06-14 | $28.67 | $28.77 | $28.67 | $28.77 | $28.02 | 14,394 |
| 2021-06-11 | $28.63 | $28.68 | $28.60 | $28.68 | $27.93 | 27,405 |
| 2021-06-10 | $28.62 | $28.71 | $28.59 | $28.67 | $27.92 | 10,083 |
| 2021-06-09 | $28.63 | $28.63 | $28.45 | $28.53 | $27.79 | 6,965 |
| 2021-06-08 | $28.46 | $28.54 | $28.37 | $28.42 | $27.68 | 4,087 |
| 2021-06-07 | $28.40 | $28.43 | $28.36 | $28.39 | $27.65 | 3,519 |
| 2021-06-04 | $28.15 | $28.24 | $28.15 | $28.22 | $27.48 | 731 |
| 2021-06-03 | $27.96 | $27.98 | $27.92 | $27.96 | $27.23 | 1,731 |
| 2021-06-02 | $28.10 | $28.16 | $28.10 | $28.12 | $27.39 | 3,574 |
| 2021-06-01 | $28.21 | $28.21 | $28.11 | $28.13 | $27.40 | 8,748 |
| 2021-05-28 | $28.09 | $28.13 | $28.08 | $28.09 | $27.36 | 1,602 |
| 2021-05-27 | $28.03 | $28.03 | $27.89 | $28.01 | $27.28 | 17,159 |
| 2021-05-26 | $28.25 | $28.26 | $28.15 | $28.15 | $27.35 | 5,398 |
| 2021-05-25 | $28.22 | $28.24 | $28.19 | $28.23 | $27.42 | 3,263 |
| 2021-05-24 | $28.12 | $28.17 | $28.12 | $28.13 | $27.33 | 4,175 |
| 2021-05-21 | $28.01 | $28.04 | $27.94 | $28.01 | $27.21 | 5,581 |
| 2021-05-20 | $27.81 | $27.99 | $27.80 | $27.96 | $27.16 | 9,300 |
| 2021-05-19 | $27.40 | $27.57 | $27.33 | $27.45 | $26.67 | 7,509 |
| 2021-05-18 | $27.71 | $27.73 | $27.71 | $27.71 | $26.91 | 1,697 |
| 2021-05-17 | $27.65 | $27.69 | $27.60 | $27.67 | $26.88 | 6,253 |
| 2021-05-14 | $27.46 | $27.61 | $27.46 | $27.61 | $26.82 | 2,633 |
| 2021-05-13 | $26.85 | $27.13 | $26.85 | $27.13 | $26.35 | 1,235 |
| 2021-05-12 | $26.98 | $26.98 | $26.82 | $26.82 | $26.06 | 2,437 |
| 2021-05-11 | $27.10 | $27.11 | $26.97 | $27.08 | $26.30 | 7,304 |
| 2021-05-10 | $27.58 | $27.58 | $27.38 | $27.38 | $26.59 | 1,766 |
| 2021-05-07 | $27.28 | $27.56 | $27.28 | $27.56 | $26.77 | 6,158 |
| 2021-05-06 | $26.99 | $27.17 | $26.99 | $27.15 | $26.38 | 2,716 |
| 2021-05-05 | $26.89 | $26.94 | $26.89 | $26.94 | $26.17 | 576 |
| 2021-05-04 | $26.75 | $26.75 | $26.57 | $26.59 | $25.82 | 3,297 |
| 2021-05-03 | $27.00 | $27.02 | $26.97 | $27.01 | $26.24 | 1,902 |
| 2021-04-30 | $27.05 | $27.05 | $26.69 | $26.69 | $25.93 | 6,159 |
| 2021-04-29 | $27.15 | $27.15 | $26.95 | $27.07 | $26.29 | 5,758 |
| 2021-04-28 | $27.09 | $27.16 | $27.07 | $27.14 | $26.30 | 2,555 |
| 2021-04-27 | $27.09 | $27.12 | $27.08 | $27.12 | $26.28 | 1,161 |
| 2021-04-26 | $27.08 | $27.13 | $27.07 | $27.09 | $26.25 | 4,480 |
| 2021-04-23 | $27.09 | $27.25 | $27.05 | $27.25 | $26.41 | 4,219 |
| 2021-04-22 | $27.12 | $27.17 | $27.04 | $27.04 | $26.21 | 1,448 |
| 2021-04-21 | $26.93 | $27.10 | $26.93 | $27.10 | $26.27 | 2,080 |
| 2021-04-20 | $26.96 | $26.96 | $26.72 | $26.79 | $25.97 | 4,552 |
| 2021-04-19 | $27.05 | $27.07 | $27.03 | $27.05 | $26.22 | 2,263 |
| 2021-04-16 | $26.89 | $27.02 | $26.89 | $27.02 | $26.19 | 5,050 |
| 2021-04-15 | $26.70 | $26.73 | $26.66 | $26.71 | $25.89 | 7,148 |
| 2021-04-14 | $26.62 | $26.62 | $26.41 | $26.41 | $25.60 | 2,086 |
| 2021-04-13 | $26.42 | $26.56 | $26.38 | $26.53 | $25.72 | 11,316 |
| 2021-04-12 | $26.39 | $26.39 | $26.29 | $26.32 | $25.51 | 1,555 |
| 2021-04-09 | $26.45 | $26.48 | $26.43 | $26.48 | $25.66 | 1,354 |
| 2021-04-08 | $26.42 | $26.46 | $26.40 | $26.40 | $25.59 | 5,026 |
| 2021-04-07 | $26.02 | $26.09 | $26.02 | $26.02 | $25.22 | 869 |
| 2021-04-06 | $25.97 | $26.04 | $25.97 | $26.03 | $25.23 | 1,553 |
| 2021-04-05 | $26.01 | $26.13 | $26.01 | $26.13 | $25.32 | 4,000 |
| 2021-04-01 | $25.60 | $25.71 | $25.60 | $25.71 | $24.92 | 2,626 |
| 2021-03-31 | $25.49 | $25.54 | $25.46 | $25.46 | $24.68 | 4,775 |
| 2021-03-30 | $25.49 | $25.53 | $25.46 | $25.46 | $24.68 | 4,550 |
| 2021-03-29 | $25.39 | $25.62 | $25.39 | $25.57 | $24.78 | 3,588 |
| 2021-03-26 | $25.36 | $25.52 | $25.36 | $25.52 | $24.72 | 4,223 |
| 2021-03-25 | $25.24 | $25.30 | $25.20 | $25.30 | $24.50 | 1,317 |
| 2021-03-24 | $25.28 | $25.28 | $25.13 | $25.13 | $24.34 | 1,009 |
| 2021-03-23 | $25.40 | $25.42 | $25.25 | $25.28 | $24.48 | 1,716 |
| 2021-03-22 | $25.41 | $25.46 | $25.41 | $25.46 | $24.66 | 988 |
| 2021-03-19 | $25.21 | $25.23 | $25.17 | $25.23 | $24.43 | 3,240 |
| 2021-03-18 | $25.27 | $25.39 | $25.16 | $25.16 | $24.36 | 3,234 |
| 2021-03-17 | $25.28 | $25.44 | $25.25 | $25.44 | $24.64 | 9,223 |
| 2021-03-16 | $25.34 | $25.34 | $25.29 | $25.33 | $24.53 | 3,614 |
| 2021-03-15 | $25.23 | $25.23 | $25.05 | $25.21 | $24.42 | 5,448 |
| 2021-03-12 | $25.01 | $25.13 | $25.01 | $25.13 | $24.33 | 592 |
| 2021-03-11 | $25.10 | $25.25 | $25.10 | $25.23 | $24.43 | 2,359 |
| 2021-03-10 | $24.99 | $25.05 | $24.91 | $25.05 | $24.26 | 4,347 |
| 2021-03-09 | $24.97 | $24.97 | $24.80 | $24.81 | $24.03 | 1,352 |
| 2021-03-08 | $24.24 | $24.42 | $24.24 | $24.31 | $23.55 | 568 |
| 2021-03-05 | $24.23 | $24.39 | $24.12 | $24.36 | $23.59 | 3,632 |
| 2021-03-04 | $24.62 | $24.69 | $24.27 | $24.27 | $23.51 | 3,134 |
| 2021-03-03 | $24.71 | $24.71 | $24.50 | $24.55 | $23.77 | 2,093 |
| 2021-03-02 | $24.91 | $24.91 | $24.83 | $24.83 | $24.05 | 1,650 |
| 2021-03-01 | $24.62 | $24.70 | $24.62 | $24.70 | $23.92 | 613 |
| 2021-02-26 | $24.55 | $24.55 | $24.40 | $24.40 | $23.63 | 418 |
| 2021-02-25 | $24.99 | $25.03 | $24.52 | $24.68 | $23.90 | 5,898 |
| 2021-02-24 | $24.88 | $24.98 | $24.87 | $24.98 | $24.19 | 3,929 |
| 2021-02-23 | $24.88 | $24.91 | $24.72 | $24.91 | $24.12 | 2,383 |
| 2021-02-22 | $25.10 | $25.10 | $24.99 | $25.04 | $24.24 | 4,764 |
| 2021-02-19 | $25.33 | $25.33 | $25.14 | $25.14 | $24.34 | 2,093 |
| 2021-02-18 | $25.23 | $25.30 | $25.12 | $25.26 | $24.46 | 1,761 |
| 2021-02-17 | $25.34 | $25.34 | $25.21 | $25.29 | $24.49 | 4,434 |
| 2021-02-16 | $25.61 | $25.61 | $25.53 | $25.53 | $24.72 | 1,026 |
| 2021-02-12 | $25.30 | $25.45 | $25.29 | $25.45 | $24.64 | 3,798 |
| 2021-02-11 | $25.12 | $25.24 | $25.12 | $25.23 | $24.42 | 1,479 |
| 2021-02-10 | $25.01 | $25.12 | $25.01 | $25.05 | $24.25 | 2,650 |
| 2021-02-09 | $25.09 | $25.25 | $25.09 | $25.19 | $24.39 | 4,046 |
| 2021-02-08 | $24.97 | $25.06 | $24.92 | $24.99 | $24.19 | 1,743 |
| 2021-02-05 | $24.89 | $24.97 | $24.88 | $24.97 | $24.17 | 2,107 |
| 2021-02-04 | $24.91 | $24.92 | $24.91 | $24.92 | $24.12 | 999 |
| 2021-02-03 | $25.08 | $25.08 | $24.96 | $24.98 | $24.18 | 1,011 |
| 2021-02-02 | $25.01 | $25.08 | $24.97 | $25.08 | $24.28 | 2,339 |
| 2021-02-01 | $24.76 | $24.86 | $24.76 | $24.84 | $24.05 | 1,355 |
| 2021-01-29 | $24.85 | $24.85 | $24.51 | $24.59 | $23.81 | 1,903 |
| 2021-01-28 | $25.20 | $25.23 | $25.17 | $25.17 | $24.36 | 842 |
| 2021-01-27 | $25.01 | $25.09 | $24.99 | $24.99 | $24.19 | 1,431 |
| 2021-01-26 | $25.96 | $25.96 | $25.42 | $25.49 | $24.67 | 6,221 |
| 2021-01-25 | $25.02 | $25.30 | $25.02 | $25.30 | $24.48 | 1,554 |
| 2021-01-22 | $25.25 | $25.39 | $25.25 | $25.29 | $24.47 | 4,026 |
| 2021-01-21 | $25.27 | $25.33 | $25.17 | $25.33 | $24.51 | 6,524 |
| 2021-01-20 | $25.05 | $25.14 | $25.05 | $25.14 | $24.33 | 2,702 |
| 2021-01-19 | $25.03 | $25.10 | $25.01 | $25.09 | $24.29 | 1,628 |
| 2021-01-15 | $25.00 | $25.02 | $24.90 | $24.93 | $24.12 | 3,264 |
| 2021-01-14 | $25.08 | $25.17 | $25.08 | $25.13 | $24.32 | 2,263 |
| 2021-01-13 | $24.95 | $25.11 | $24.95 | $25.05 | $24.24 | 1,535 |
| 2021-01-12 | $24.99 | $25.09 | $24.99 | $25.09 | $24.28 | 1,801 |
| 2021-01-11 | $25.05 | $25.16 | $25.05 | $25.13 | $24.32 | 2,273 |
| 2021-01-08 | $25.25 | $25.36 | $25.25 | $25.36 | $24.55 | 1,009 |
| 2021-01-07 | $25.21 | $25.21 | $25.18 | $25.20 | $24.39 | 998 |
| 2021-01-06 | $25.09 | $25.27 | $25.09 | $25.19 | $24.38 | 2,146 |
| 2021-01-05 | $25.08 | $25.12 | $24.95 | $25.12 | $24.31 | 1,903 |
| 2021-01-04 | $25.25 | $25.28 | $24.98 | $25.05 | $24.24 | 1,963 |
| 2020-12-31 | $24.99 | $24.99 | $24.67 | $24.73 | $23.93 | 4,801 |
| 2020-12-30 | $24.94 | $24.98 | $24.94 | $24.95 | $24.14 | 1,069 |
| 2020-12-29 | $25.10 | $25.10 | $24.92 | $24.94 | $24.14 | 2,319 |
| 2020-12-28 | $24.90 | $25.05 | $24.90 | $25.05 | $23.87 | 281 |
| 2020-12-24 | $24.79 | $24.79 | $24.78 | $24.78 | $23.60 | 590 |
| 2020-12-23 | $24.77 | $24.77 | $24.73 | $24.76 | $23.58 | 1,821 |
| 2020-12-22 | $24.69 | $24.69 | $24.66 | $24.66 | $23.50 | 593 |
| 2020-12-21 | $24.50 | $24.75 | $24.47 | $24.72 | $23.55 | 1,403 |
| 2020-12-18 | $25.04 | $25.21 | $25.04 | $25.09 | $23.91 | 2,451 |
| 2020-12-17 | $25.00 | $25.12 | $25.00 | $25.06 | $23.87 | 4,351 |
| 2020-12-16 | $24.77 | $24.87 | $24.77 | $24.87 | $23.69 | 1,487 |
| 2020-12-15 | $24.66 | $24.70 | $24.58 | $24.70 | $23.53 | 1,730 |
| 2020-12-14 | $24.64 | $24.64 | $24.61 | $24.61 | $23.45 | 2,746 |
| 2020-12-11 | $24.58 | $24.67 | $24.53 | $24.67 | $23.50 | 2,054 |
| 2020-12-10 | $24.56 | $24.73 | $24.56 | $24.71 | $23.54 | 2,677 |
| 2020-12-09 | $24.76 | $24.76 | $24.61 | $24.61 | $23.45 | 1,163 |
| 2020-12-08 | $24.57 | $24.66 | $24.57 | $24.66 | $23.49 | 647 |
| 2020-12-07 | $24.60 | $24.64 | $24.55 | $24.58 | $23.41 | 1,911 |
| 2020-12-04 | $24.60 | $24.60 | $24.54 | $24.54 | $23.37 | 2,771 |
| 2020-12-03 | $24.58 | $24.60 | $24.47 | $24.47 | $23.32 | 2,023 |
| 2020-12-02 | $24.56 | $24.57 | $24.50 | $24.53 | $23.37 | 2,586 |
| 2020-12-01 | $24.56 | $24.58 | $24.56 | $24.58 | $23.42 | 1,353 |
| 2020-11-30 | $24.50 | $24.59 | $24.30 | $24.30 | $23.15 | 3,482 |
| 2020-11-27 | $24.49 | $24.50 | $24.49 | $24.50 | $23.34 | 1,067 |
| 2020-11-25 | $24.33 | $24.38 | $24.33 | $24.38 | $23.20 | 578 |
| 2020-11-24 | $24.17 | $24.25 | $24.17 | $24.25 | $23.08 | 1,871 |
| 2020-11-23 | $24.39 | $24.39 | $24.16 | $24.23 | $23.06 | 4,689 |
| 2020-11-20 | $24.40 | $24.44 | $24.40 | $24.42 | $23.24 | 2,558 |
| 2020-11-19 | $24.31 | $24.50 | $24.31 | $24.50 | $23.32 | 13,311 |
| 2020-11-18 | $24.43 | $24.46 | $24.36 | $24.36 | $23.19 | 2,136 |
| 2020-11-17 | $24.51 | $24.51 | $24.46 | $24.46 | $23.28 | 1,609 |
| 2020-11-16 | $24.60 | $24.60 | $24.46 | $24.54 | $23.35 | 4,442 |
| 2020-11-13 | $24.47 | $24.59 | $24.47 | $24.55 | $23.37 | 3,059 |
| 2020-11-12 | $24.57 | $24.57 | $24.39 | $24.39 | $23.21 | 1,026 |
| 2020-11-11 | $24.52 | $24.58 | $24.52 | $24.52 | $23.33 | 2,484 |
| 2020-11-10 | $24.23 | $24.40 | $24.23 | $24.30 | $23.13 | 1,602 |
| 2020-11-09 | $24.46 | $24.46 | $24.15 | $24.15 | $22.99 | 3,033 |
| 2020-11-06 | $23.95 | $23.95 | $23.92 | $23.94 | $22.79 | 1,307 |
| 2020-11-05 | $23.88 | $23.90 | $23.74 | $23.81 | $22.66 | 5,442 |
| 2020-11-04 | $23.43 | $23.51 | $23.38 | $23.38 | $22.26 | 1,953 |
| 2020-11-03 | $22.86 | $22.91 | $22.85 | $22.91 | $21.81 | 3,835 |
| 2020-11-02 | $22.20 | $22.35 | $22.20 | $22.25 | $21.18 | 2,700 |
| 2020-10-30 | $22.01 | $22.09 | $21.92 | $21.94 | $20.88 | 3,813 |
| 2020-10-29 | $22.16 | $22.28 | $22.16 | $22.27 | $21.20 | 5,628 |
| 2020-10-28 | $22.38 | $22.38 | $22.17 | $22.28 | $21.17 | 6,526 |
| 2020-10-27 | $23.05 | $23.10 | $22.99 | $23.03 | $21.88 | 4,049 |
| 2020-10-26 | $23.39 | $23.39 | $23.13 | $23.21 | $22.05 | 4,196 |
| 2020-10-23 | $23.67 | $23.72 | $23.66 | $23.72 | $22.53 | 2,425 |
| 2020-10-22 | $23.60 | $23.63 | $23.60 | $23.63 | $22.45 | 878 |
| 2020-10-21 | $23.83 | $23.89 | $23.68 | $23.68 | $22.50 | 6,941 |
| 2020-10-20 | $24.06 | $24.06 | $23.93 | $23.94 | $22.74 | 2,080 |
| 2020-10-19 | $24.23 | $24.23 | $23.76 | $23.79 | $22.60 | 5,995 |
| 2020-10-16 | $23.98 | $24.09 | $23.98 | $24.03 | $22.83 | 10,823 |
| 2020-10-15 | $23.70 | $23.88 | $23.69 | $23.88 | $22.69 | 2,168 |
| 2020-10-14 | $24.28 | $24.31 | $24.19 | $24.19 | $22.98 | 896 |
| 2020-10-13 | $24.30 | $24.30 | $24.11 | $24.20 | $22.99 | 1,492 |
| 2020-10-12 | $24.26 | $24.40 | $24.26 | $24.40 | $23.18 | 2,911 |
| 2020-10-09 | $24.02 | $24.13 | $24.02 | $24.13 | $22.93 | 16,088 |
| 2020-10-08 | $23.90 | $24.09 | $23.86 | $23.96 | $22.76 | 2,409 |
| 2020-10-07 | $23.73 | $23.82 | $23.73 | $23.82 | $22.63 | 1,027 |
| 2020-10-06 | $23.97 | $24.06 | $23.67 | $23.74 | $22.56 | 7,333 |
| 2020-10-05 | $24.02 | $24.13 | $24.00 | $24.13 | $22.93 | 3,159 |
| 2020-10-02 | $23.71 | $23.85 | $23.70 | $23.82 | $22.63 | 1,178 |
| 2020-10-01 | $23.68 | $23.80 | $23.68 | $23.80 | $22.61 | 3,286 |
| 2020-09-30 | $23.77 | $23.84 | $23.60 | $23.63 | $22.45 | 94,280 |
| 2020-09-29 | $23.85 | $23.85 | $23.69 | $23.77 | $22.58 | 2,341 |
| 2020-09-28 | $23.76 | $23.82 | $23.71 | $23.73 | $22.52 | 6,446 |
| 2020-09-25 | $23.36 | $23.43 | $23.12 | $23.43 | $22.24 | 8,305 |
| 2020-09-24 | $23.35 | $23.41 | $23.29 | $23.39 | $22.20 | 6,141 |
| 2020-09-23 | $23.48 | $23.50 | $23.28 | $23.34 | $22.15 | 4,067 |
| 2020-09-22 | $23.49 | $23.56 | $23.41 | $23.56 | $22.36 | 1,555 |
| 2020-09-21 | $23.56 | $23.65 | $23.47 | $23.65 | $22.45 | 1,733 |
| 2020-09-18 | $24.23 | $24.35 | $24.13 | $24.21 | $22.97 | 5,401 |
| 2020-09-17 | $24.29 | $24.45 | $24.00 | $24.38 | $23.14 | 6,661 |
| 2020-09-16 | $24.37 | $24.43 | $24.28 | $24.28 | $23.04 | 2,095 |
| 2020-09-15 | $24.46 | $24.46 | $24.32 | $24.32 | $23.08 | 6,674 |
| 2020-09-14 | $24.18 | $24.29 | $24.05 | $24.17 | $22.94 | 3,757 |
| 2020-09-11 | $24.06 | $24.12 | $24.06 | $24.06 | $22.84 | 1,108 |
| 2020-09-10 | $24.36 | $24.36 | $23.90 | $23.90 | $22.68 | 4,429 |
| 2020-09-09 | $24.13 | $24.20 | $24.09 | $24.12 | $22.89 | 8,476 |
| 2020-09-08 | $23.49 | $23.71 | $23.44 | $23.53 | $22.33 | 16,143 |
| 2020-09-04 | $23.83 | $23.86 | $23.43 | $23.79 | $22.58 | 10,885 |
| 2020-09-03 | $24.32 | $24.40 | $23.78 | $23.81 | $22.60 | 6,872 |
| 2020-09-02 | $24.09 | $24.29 | $24.08 | $24.29 | $23.05 | 23,477 |
| 2020-09-01 | $24.05 | $24.05 | $23.82 | $23.89 | $22.67 | 1,582 |
| 2020-08-31 | $24.05 | $24.05 | $24.05 | $24.05 | $22.83 | 296 |
| 2020-08-28 | $24.15 | $24.15 | $24.09 | $24.14 | $22.91 | 2,806 |
| 2020-08-27 | $24.13 | $24.26 | $24.13 | $24.14 | $22.88 | 3,537 |
| 2020-08-26 | $24.24 | $24.36 | $24.19 | $24.31 | $23.04 | 1,991 |
| 2020-08-25 | $24.22 | $24.24 | $24.01 | $24.14 | $22.89 | 1,642 |
| 2020-08-24 | $24.11 | $24.15 | $24.04 | $24.11 | $22.86 | 5,144 |
| 2020-08-21 | $23.69 | $23.79 | $23.69 | $23.79 | $22.55 | 546 |
| 2020-08-20 | $23.83 | $23.94 | $23.83 | $23.94 | $22.70 | 2,592 |
| 2020-08-19 | $24.17 | $24.17 | $23.95 | $23.95 | $22.71 | 1,858 |
| 2020-08-18 | $24.12 | $24.12 | $24.04 | $24.04 | $22.79 | 2,534 |
| 2020-08-17 | $23.95 | $24.00 | $23.93 | $24.00 | $22.75 | 1,585 |
| 2020-08-14 | $23.90 | $23.93 | $23.86 | $23.86 | $22.62 | 4,308 |
| 2020-08-13 | $24.17 | $24.18 | $24.00 | $24.05 | $22.80 | 2,400 |
| 2020-08-12 | $23.94 | $24.17 | $23.94 | $24.08 | $22.83 | 9,218 |
| 2020-08-11 | $23.75 | $23.80 | $23.56 | $23.57 | $22.34 | 11,313 |
| 2020-08-10 | $23.65 | $23.67 | $23.53 | $23.59 | $22.36 | 3,189 |
| 2020-08-07 | $23.43 | $23.55 | $23.40 | $23.55 | $22.33 | 8,845 |
| 2020-08-06 | $23.50 | $23.68 | $23.50 | $23.64 | $22.41 | 2,783 |
| 2020-08-05 | $23.70 | $23.70 | $23.59 | $23.59 | $22.36 | 1,732 |
| 2020-08-04 | $23.13 | $23.55 | $23.13 | $23.55 | $22.33 | 12,016 |
| 2020-08-03 | $23.33 | $23.49 | $23.30 | $23.48 | $22.26 | 5,415 |
| 2020-07-31 | $23.03 | $23.11 | $23.03 | $23.11 | $21.91 | 3,319 |
| 2020-07-30 | $23.26 | $23.58 | $23.26 | $23.58 | $22.35 | 888 |
| 2020-07-29 | $23.79 | $23.85 | $23.79 | $23.85 | $22.55 | 391 |
| 2020-07-28 | $23.60 | $23.74 | $23.58 | $23.58 | $22.30 | 3,180 |
| 2020-07-27 | $23.61 | $23.82 | $23.56 | $23.65 | $22.36 | 6,280 |
| 2020-07-24 | $23.41 | $23.41 | $23.40 | $23.40 | $22.13 | 796 |
| 2020-07-23 | $23.73 | $23.78 | $23.52 | $23.53 | $22.25 | 6,542 |
| 2020-07-22 | $23.64 | $23.76 | $23.62 | $23.76 | $22.46 | 3,057 |
| 2020-07-21 | $23.77 | $23.77 | $23.65 | $23.65 | $22.36 | 2,862 |
| 2020-07-20 | $23.44 | $23.64 | $23.42 | $23.57 | $22.29 | 8,098 |
| 2020-07-17 | $23.28 | $23.38 | $23.28 | $23.37 | $22.10 | 2,006 |
| 2020-07-16 | $23.28 | $23.33 | $23.20 | $23.26 | $22.00 | 2,401 |
| 2020-07-15 | $23.27 | $23.40 | $23.23 | $23.34 | $22.07 | 3,345 |
| 2020-07-14 | $22.86 | $23.10 | $22.82 | $23.06 | $21.81 | 16,243 |
| 2020-07-13 | $23.04 | $23.18 | $22.69 | $22.69 | $21.46 | 33,036 |
| 2020-07-10 | $22.70 | $22.84 | $22.70 | $22.84 | $21.59 | 2,153 |
| 2020-07-09 | $22.87 | $22.88 | $22.59 | $22.63 | $21.40 | 576 |
| 2020-07-08 | $22.71 | $22.85 | $22.71 | $22.85 | $21.61 | 3,182 |
| 2020-07-07 | $22.79 | $22.79 | $22.61 | $22.61 | $21.38 | 799 |
| 2020-07-06 | $23.00 | $23.03 | $22.84 | $22.99 | $21.74 | 4,900 |
| 2020-07-02 | $22.61 | $22.65 | $22.59 | $22.62 | $21.39 | 7,525 |
| 2020-07-01 | $22.38 | $22.45 | $22.30 | $22.43 | $21.21 | 4,271 |
| 2020-06-30 | $22.36 | $22.40 | $22.32 | $22.40 | $21.18 | 1,699 |
| 2020-06-29 | $22.24 | $22.40 | $22.23 | $22.35 | $21.13 | 5,474 |
| 2020-06-26 | $22.47 | $22.47 | $22.19 | $22.19 | $20.90 | 2,281 |
| 2020-06-25 | $22.19 | $22.53 | $22.19 | $22.53 | $21.22 | 699 |
| 2020-06-24 | $22.54 | $22.54 | $22.20 | $22.20 | $20.91 | 4,100 |
| 2020-06-23 | $22.91 | $22.96 | $22.78 | $22.78 | $21.46 | 3,236 |
| 2020-06-22 | $22.46 | $22.70 | $22.46 | $22.70 | $21.38 | 2,187 |
| 2020-06-19 | $22.60 | $22.68 | $22.32 | $22.33 | $21.03 | 9,431 |
| 2020-06-18 | $22.36 | $22.39 | $22.33 | $22.39 | $21.09 | 502 |
| 2020-06-17 | $22.53 | $22.55 | $22.40 | $22.45 | $21.15 | 4,484 |
| 2020-06-16 | $22.20 | $22.33 | $22.17 | $22.25 | $20.95 | 1,667 |
| 2020-06-15 | $21.73 | $22.11 | $21.73 | $22.07 | $20.78 | 2,134 |
| 2020-06-12 | $22.07 | $22.27 | $21.67 | $21.95 | $20.68 | 10,062 |
| 2020-06-11 | $22.30 | $22.30 | $21.65 | $21.67 | $20.41 | 2,191 |
| 2020-06-10 | $22.97 | $22.97 | $22.75 | $22.80 | $21.47 | 1,575 |
| 2020-06-09 | $22.72 | $22.85 | $22.72 | $22.81 | $21.49 | 1,164 |
| 2020-06-08 | $22.87 | $22.95 | $22.79 | $22.92 | $21.58 | 3,816 |
| 2020-06-05 | $22.95 | $23.02 | $22.83 | $22.84 | $21.51 | 11,017 |
| 2020-06-04 | $22.64 | $22.77 | $22.56 | $22.63 | $21.32 | 4,231 |
| 2020-06-03 | $22.37 | $22.77 | $22.37 | $22.77 | $21.45 | 4,021 |
| 2020-06-02 | $22.09 | $22.18 | $22.07 | $22.18 | $20.89 | 2,535 |
| 2020-06-01 | $21.91 | $22.20 | $21.90 | $22.17 | $20.89 | 3,556 |
| 2020-05-29 | $21.95 | $21.95 | $21.59 | $21.82 | $20.55 | 4,597 |
| 2020-05-28 | $21.91 | $21.91 | $21.76 | $21.76 | $20.50 | 1,206 |
| 2020-05-27 | $21.40 | $21.62 | $21.40 | $21.62 | $20.28 | 854 |
| 2020-05-26 | $21.35 | $21.50 | $21.35 | $21.49 | $20.16 | 2,272 |
| 2020-05-22 | $20.88 | $20.99 | $20.86 | $20.99 | $19.69 | 1,085 |
| 2020-05-21 | $21.20 | $21.20 | $20.96 | $21.03 | $19.72 | 1,785 |
| 2020-05-20 | $21.27 | $21.28 | $21.09 | $21.17 | $19.86 | 1,620 |
| 2020-05-19 | $21.00 | $21.03 | $20.85 | $20.85 | $19.56 | 4,906 |
| 2020-05-18 | $20.87 | $21.19 | $20.87 | $21.14 | $19.83 | 2,810 |
| 2020-05-15 | $20.24 | $20.30 | $20.24 | $20.30 | $19.05 | 322 |
| 2020-05-14 | $20.15 | $20.35 | $20.15 | $20.35 | $19.09 | 1,433 |
| 2020-05-13 | $20.78 | $20.78 | $20.42 | $20.42 | $19.16 | 2,721 |
| 2020-05-12 | $21.02 | $21.03 | $20.72 | $20.76 | $19.48 | 8,118 |
| 2020-05-11 | $20.92 | $20.94 | $20.86 | $20.86 | $19.57 | 498 |
| 2020-05-08 | $20.96 | $20.96 | $20.94 | $20.94 | $19.64 | 856 |
| 2020-05-07 | $20.64 | $20.72 | $20.56 | $20.56 | $19.29 | 15,716 |
| 2020-05-06 | $20.57 | $20.60 | $20.39 | $20.39 | $19.13 | 885 |
| 2020-05-05 | $20.63 | $20.63 | $20.55 | $20.55 | $19.28 | 348 |
| 2020-05-04 | $20.43 | $20.50 | $20.27 | $20.47 | $19.20 | 18,819 |
| 2020-05-01 | $20.71 | $20.72 | $20.52 | $20.52 | $19.25 | 2,608 |
| 2020-04-30 | $21.13 | $21.13 | $20.91 | $20.91 | $19.62 | 9,612 |
| 2020-04-29 | $21.38 | $21.47 | $21.35 | $21.41 | $20.09 | 2,891 |
| 2020-04-28 | $21.15 | $21.15 | $21.00 | $21.00 | $19.64 | 8,454 |
| 2020-04-27 | $20.79 | $20.94 | $20.79 | $20.94 | $19.58 | 1,057 |
| 2020-04-24 | $20.53 | $20.65 | $20.43 | $20.64 | $19.30 | 1,250 |
| 2020-04-23 | $20.64 | $20.84 | $20.39 | $20.44 | $19.11 | 12,158 |
| 2020-04-22 | $20.49 | $20.50 | $20.49 | $20.50 | $19.17 | 1,380 |
| 2020-04-21 | $20.35 | $20.35 | $20.14 | $20.21 | $18.90 | 3,271 |
| 2020-04-20 | $20.85 | $20.85 | $20.63 | $20.63 | $19.29 | 1,137 |
| 2020-04-17 | $20.72 | $20.92 | $20.67 | $20.92 | $19.57 | 3,045 |
| 2020-04-16 | $20.28 | $20.31 | $20.10 | $20.31 | $18.99 | 1,452 |
| 2020-04-15 | $20.33 | $20.33 | $20.22 | $20.22 | $18.91 | 262 |
| 2020-04-14 | $20.93 | $20.99 | $20.93 | $20.95 | $19.60 | 992 |
| 2020-04-13 | $20.69 | $20.71 | $20.61 | $20.70 | $19.36 | 849 |
| 2020-04-09 | $21.04 | $21.04 | $20.75 | $20.97 | $19.62 | 1,889 |
| 2020-04-08 | $20.55 | $20.61 | $20.49 | $20.61 | $19.28 | 938 |
| 2020-04-07 | $20.77 | $20.92 | $20.22 | $20.33 | $19.02 | 4,998 |
| 2020-04-06 | $20.09 | $20.42 | $19.98 | $20.38 | $19.06 | 5,638 |
| 2020-04-03 | $19.63 | $19.67 | $19.45 | $19.56 | $18.30 | 3,097 |
| 2020-04-02 | $19.87 | $20.00 | $19.66 | $20.00 | $18.71 | 6,196 |
| 2020-04-01 | $19.69 | $19.69 | $19.31 | $19.44 | $18.18 | 102,744 |
| 2020-03-31 | $20.04 | $20.18 | $19.89 | $20.00 | $18.71 | 4,347 |
| 2020-03-30 | $19.77 | $20.01 | $19.76 | $20.01 | $18.72 | 2,838 |
| 2020-03-27 | $19.70 | $19.70 | $19.23 | $19.63 | $18.36 | 1,762 |
| 2020-03-26 | $19.62 | $20.38 | $19.62 | $20.27 | $18.89 | 8,973 |
| 2020-03-25 | $18.92 | $19.48 | $18.92 | $19.34 | $18.03 | 2,632 |
| 2020-03-24 | $18.12 | $18.66 | $18.12 | $18.63 | $17.37 | 8,198 |
| 2020-03-23 | $17.56 | $17.79 | $17.29 | $17.43 | $16.25 | 8,097 |
| 2020-03-20 | $18.42 | $18.42 | $17.50 | $17.50 | $16.31 | 10,066 |
| 2020-03-19 | $17.39 | $18.11 | $17.20 | $17.86 | $16.64 | 21,842 |
| 2020-03-18 | $17.65 | $17.65 | $17.06 | $17.39 | $16.21 | 6,869 |
| 2020-03-17 | $17.63 | $18.50 | $17.56 | $18.13 | $16.90 | 25,198 |
| 2020-03-16 | $17.68 | $18.16 | $16.35 | $17.71 | $16.51 | 6,024 |
| 2020-03-13 | $19.90 | $19.90 | $18.53 | $19.63 | $18.30 | 10,879 |
| 2020-03-12 | $19.33 | $19.60 | $18.21 | $19.01 | $17.72 | 26,059 |
| 2020-03-11 | $21.50 | $21.63 | $20.75 | $20.92 | $19.50 | 12,855 |
| 2020-03-10 | $22.27 | $22.27 | $21.61 | $22.12 | $20.62 | 8,274 |
| 2020-03-09 | $22.13 | $22.81 | $21.40 | $21.74 | $20.26 | 7,256 |
| 2020-03-06 | $23.44 | $23.44 | $23.37 | $23.40 | $21.81 | 1,313 |
| 2020-03-05 | $23.94 | $23.95 | $23.77 | $23.81 | $22.19 | 5,311 |
| 2020-03-04 | $23.96 | $24.34 | $23.91 | $24.34 | $22.69 | 8,991 |
| 2020-03-03 | $23.82 | $23.96 | $23.53 | $23.53 | $21.93 | 4,833 |
| 2020-03-02 | $23.21 | $23.55 | $23.00 | $23.55 | $21.95 | 14,927 |
| 2020-02-28 | $22.96 | $23.06 | $22.61 | $23.06 | $21.50 | 17,685 |
| 2020-02-27 | $23.73 | $23.89 | $23.46 | $23.46 | $21.87 | 14,494 |
| 2020-02-26 | $24.36 | $24.36 | $24.05 | $24.09 | $22.46 | 11,430 |
| 2020-02-25 | $24.44 | $24.47 | $24.05 | $24.18 | $22.54 | 13,509 |
| 2020-02-24 | $24.71 | $24.87 | $24.68 | $24.68 | $22.99 | 5,231 |
| 2020-02-21 | $25.58 | $25.70 | $25.58 | $25.60 | $23.84 | 14,862 |
| 2020-02-20 | $25.70 | $25.75 | $25.61 | $25.61 | $23.85 | 7,669 |
| 2020-02-19 | $25.64 | $25.83 | $25.64 | $25.77 | $24.00 | 22,861 |
| 2020-02-18 | $25.58 | $25.58 | $25.55 | $25.55 | $23.80 | 469 |
| 2020-02-14 | $25.56 | $25.59 | $25.47 | $25.57 | $23.82 | 1,695 |
| 2020-02-13 | $25.56 | $25.68 | $25.48 | $25.61 | $23.85 | 3,079 |
| 2020-02-12 | $25.79 | $25.79 | $25.74 | $25.74 | $23.97 | 1,432 |
| 2020-02-11 | $25.70 | $25.72 | $25.68 | $25.68 | $23.92 | 2,358 |
| 2020-02-10 | $25.46 | $25.53 | $25.46 | $25.49 | $23.74 | 5,432 |
| 2020-02-07 | $25.59 | $25.59 | $25.41 | $25.43 | $23.68 | 954 |
| 2020-02-06 | $25.72 | $25.73 | $25.64 | $25.70 | $23.93 | 3,477 |
| 2020-02-05 | $25.77 | $25.77 | $25.72 | $25.72 | $23.95 | 355 |
| 2020-02-04 | $25.58 | $25.58 | $25.49 | $25.49 | $23.74 | 5,794 |
| 2020-02-03 | $25.37 | $25.39 | $25.27 | $25.28 | $23.55 | 8,978 |
| 2020-01-31 | $25.44 | $25.44 | $25.32 | $25.32 | $23.58 | 1,728 |
| 2020-01-30 | $25.56 | $25.63 | $25.55 | $25.63 | $23.87 | 14,232 |
| 2020-01-29 | $25.66 | $25.70 | $25.63 | $25.63 | $23.86 | 3,831 |
| 2020-01-28 | $25.50 | $25.57 | $25.50 | $25.57 | $23.81 | 667 |
| 2020-01-27 | $25.33 | $25.47 | $25.33 | $25.36 | $23.61 | 2,272 |
| 2020-01-24 | $26.02 | $26.02 | $25.80 | $25.80 | $24.02 | 1,982 |
| 2020-01-23 | $25.87 | $25.89 | $25.68 | $25.88 | $24.10 | 23,776 |
| 2020-01-22 | $26.00 | $26.02 | $25.89 | $25.97 | $24.17 | 14,311 |
| 2020-01-21 | $25.92 | $25.95 | $25.92 | $25.94 | $24.15 | 2,206 |
| 2020-01-17 | $25.98 | $25.99 | $25.89 | $25.99 | $24.20 | 4,805 |
| 2020-01-16 | $25.85 | $25.85 | $25.78 | $25.85 | $24.07 | 2,905 |
| 2020-01-15 | $25.78 | $25.80 | $25.72 | $25.76 | $23.98 | 9,276 |
| 2020-01-14 | $25.68 | $25.73 | $25.64 | $25.65 | $23.88 | 4,164 |
| 2020-01-13 | $25.58 | $25.65 | $25.58 | $25.64 | $23.87 | 1,685 |
| 2020-01-10 | $25.55 | $25.55 | $25.55 | $25.55 | $23.78 | 383 |
| 2020-01-09 | $25.67 | $25.74 | $25.59 | $25.59 | $23.82 | 6,385 |
| 2020-01-08 | $25.70 | $25.70 | $25.66 | $25.66 | $23.89 | 2,841 |
| 2020-01-07 | $25.74 | $25.75 | $25.67 | $25.67 | $23.90 | 812 |
| 2020-01-06 | $25.72 | $25.75 | $25.70 | $25.75 | $23.97 | 723 |
| 2020-01-03 | $25.52 | $25.76 | $25.52 | $25.69 | $23.92 | 2,485 |
| 2020-01-02 | $25.49 | $25.80 | $25.49 | $25.80 | $24.02 | 1,399 |
| 2019-12-31 | $25.67 | $25.68 | $25.60 | $25.63 | $23.86 | 1,489 |
| 2019-12-30 | $25.68 | $25.68 | $25.50 | $25.50 | $23.74 | 1,408 |
| 2019-12-27 | $25.71 | $25.74 | $25.70 | $25.70 | $23.92 | 1,225 |
| 2019-12-26 | $25.69 | $25.71 | $25.66 | $25.71 | $23.86 | 1,455 |
| 2019-12-24 | $25.59 | $25.59 | $25.57 | $25.57 | $23.73 | 837 |
| 2019-12-23 | $25.50 | $25.63 | $25.50 | $25.55 | $23.72 | 3,567 |
| 2019-12-20 | $25.58 | $25.58 | $25.47 | $25.47 | $23.64 | 1,720 |
| 2019-12-19 | $25.46 | $25.47 | $25.40 | $25.46 | $23.63 | 1,615 |
| 2019-12-18 | $25.49 | $25.49 | $25.40 | $25.41 | $23.58 | 759 |
| 2019-12-17 | $25.36 | $25.51 | $25.36 | $25.46 | $23.63 | 4,933 |
| 2019-12-16 | $25.52 | $25.58 | $25.50 | $25.55 | $23.72 | 7,760 |
| 2019-12-13 | $25.09 | $25.20 | $25.09 | $25.20 | $23.39 | 5,873 |
| 2019-12-12 | $24.99 | $25.00 | $24.98 | $25.00 | $23.21 | 1,487 |
| 2019-12-11 | $24.94 | $24.94 | $24.85 | $24.92 | $23.13 | 2,597 |
| 2019-12-10 | $24.92 | $24.93 | $24.76 | $24.93 | $23.14 | 4,170 |
| 2019-12-09 | $24.96 | $24.96 | $24.85 | $24.85 | $23.07 | 1,317 |
| 2019-12-06 | $24.85 | $24.95 | $24.85 | $24.87 | $23.09 | 1,338 |
| 2019-12-05 | $24.70 | $24.70 | $24.62 | $24.62 | $22.85 | 1,964 |
| 2019-12-04 | $24.76 | $24.76 | $24.69 | $24.74 | $22.97 | 3,653 |
| 2019-12-03 | $24.53 | $24.57 | $24.25 | $24.57 | $22.81 | 3,506 |
| 2019-12-02 | $24.69 | $24.85 | $24.66 | $24.67 | $22.90 | 3,280 |
| 2019-11-29 | $24.87 | $24.87 | $24.81 | $24.81 | $23.03 | 257 |
| 2019-11-27 | $24.86 | $24.95 | $24.86 | $24.95 | $23.16 | 3,962 |
| 2019-11-26 | $24.92 | $24.92 | $24.89 | $24.89 | $23.06 | 1,182 |
| 2019-11-25 | $24.88 | $24.90 | $24.87 | $24.90 | $23.07 | 756 |
| 2019-11-22 | $24.71 | $24.72 | $24.71 | $24.72 | $22.91 | 527 |
| 2019-11-21 | $24.74 | $24.74 | $24.64 | $24.64 | $22.83 | 3,156 |
| 2019-11-20 | $24.79 | $24.79 | $24.70 | $24.74 | $22.93 | 1,112 |
| 2019-11-19 | $24.92 | $24.96 | $24.84 | $24.88 | $23.06 | 3,311 |
| 2019-11-18 | $24.93 | $24.94 | $24.91 | $24.94 | $23.11 | 739 |
| 2019-11-15 | $24.87 | $24.87 | $24.78 | $24.86 | $23.03 | 1,075 |
| 2019-11-14 | $24.77 | $24.77 | $24.75 | $24.75 | $22.93 | 1,278 |
| 2019-11-13 | $24.78 | $24.82 | $24.78 | $24.82 | $22.99 | 1,425 |
| 2019-11-12 | $24.74 | $24.86 | $24.72 | $24.77 | $22.95 | 11,435 |
| 2019-11-11 | $24.69 | $24.77 | $24.69 | $24.72 | $22.91 | 1,097 |
| 2019-11-08 | $24.71 | $24.73 | $24.69 | $24.73 | $22.92 | 2,305 |
| 2019-11-07 | $24.75 | $24.77 | $24.72 | $24.72 | $22.91 | 1,080 |
| 2019-11-06 | $24.75 | $24.85 | $24.75 | $24.81 | $22.99 | 1,370 |
| 2019-11-05 | $24.80 | $24.80 | $24.74 | $24.74 | $22.92 | 1,100 |
| 2019-11-04 | $24.93 | $24.93 | $24.84 | $24.84 | $23.01 | 1,048 |
| 2019-11-01 | $24.75 | $24.77 | $24.68 | $24.77 | $22.95 | 1,924 |
| 2019-10-31 | $24.71 | $24.71 | $24.56 | $24.60 | $22.80 | 3,832 |
| 2019-10-30 | $24.46 | $24.63 | $24.46 | $24.63 | $22.82 | 4,076 |
| 2019-10-29 | $24.49 | $24.54 | $24.49 | $24.54 | $22.71 | 378 |
| 2019-10-28 | $24.54 | $24.58 | $24.54 | $24.58 | $22.75 | 525 |
| 2019-10-25 | $24.46 | $24.52 | $24.46 | $24.52 | $22.69 | 1,322 |
| 2019-10-24 | $24.49 | $24.53 | $24.48 | $24.53 | $22.70 | 1,067 |
| 2019-10-23 | $24.41 | $24.41 | $24.41 | $24.41 | $22.60 | 305 |
| 2019-10-22 | $24.29 | $24.29 | $24.29 | $24.29 | $22.48 | 21 |
| 2019-10-21 | $24.39 | $24.39 | $24.30 | $24.37 | $22.56 | 1,898 |
| 2019-10-18 | $24.21 | $24.27 | $24.21 | $24.27 | $22.47 | 348 |
| 2019-10-17 | $24.37 | $24.37 | $24.21 | $24.27 | $22.47 | 786 |
| 2019-10-16 | $24.12 | $24.14 | $24.10 | $24.13 | $22.34 | 1,795 |
| 2019-10-15 | $23.99 | $24.13 | $23.99 | $24.10 | $22.31 | 4,209 |
| 2019-10-14 | $23.89 | $23.89 | $23.89 | $23.89 | $22.11 | 182 |
| 2019-10-11 | $23.89 | $24.07 | $23.89 | $23.94 | $22.16 | 4,489 |
| 2019-10-10 | $23.58 | $23.64 | $23.58 | $23.62 | $21.86 | 880 |
| 2019-10-09 | $23.51 | $23.53 | $23.49 | $23.53 | $21.78 | 292 |
| 2019-10-08 | $23.36 | $23.46 | $23.36 | $23.36 | $21.62 | 2,416 |
| 2019-10-07 | $23.56 | $23.58 | $23.56 | $23.58 | $21.82 | 2,160 |
| 2019-10-04 | $23.44 | $23.44 | $23.44 | $23.44 | $21.70 | 319 |
| 2019-10-03 | $23.21 | $23.33 | $23.21 | $23.33 | $21.60 | 731 |
| 2019-10-02 | $23.47 | $23.47 | $23.25 | $23.25 | $21.52 | 934 |
| 2019-10-01 | $23.81 | $23.81 | $23.79 | $23.80 | $22.03 | 811 |
| 2019-09-30 | $23.93 | $24.00 | $23.91 | $23.91 | $22.13 | 4,821 |
| 2019-09-27 | $23.86 | $23.86 | $23.86 | $23.86 | $22.08 | 70 |
| 2019-09-26 | $23.87 | $23.87 | $23.87 | $23.87 | $22.04 | 37 |
| 2019-09-25 | $23.63 | $23.69 | $23.63 | $23.69 | $21.87 | 902 |
| 2019-09-24 | $23.92 | $23.92 | $23.88 | $23.88 | $22.05 | 377 |
| 2019-09-23 | $23.96 | $23.96 | $23.90 | $23.92 | $22.08 | 313 |
| 2019-09-20 | $24.00 | $24.02 | $23.98 | $24.01 | $22.17 | 1,108 |
| 2019-09-19 | $24.03 | $24.03 | $24.03 | $24.03 | $22.19 | 157 |
| 2019-09-18 | $23.83 | $23.90 | $23.83 | $23.90 | $22.07 | 169 |
| 2019-09-17 | $23.76 | $23.85 | $23.76 | $23.85 | $22.02 | 352 |
| 2019-09-16 | $23.89 | $23.89 | $23.63 | $23.63 | $21.82 | 2,352 |
| 2019-09-13 | $23.82 | $23.83 | $23.80 | $23.83 | $22.00 | 3,933 |
| 2019-09-12 | $23.77 | $23.85 | $23.77 | $23.84 | $22.01 | 3,477 |
| 2019-09-11 | $23.56 | $23.75 | $23.56 | $23.74 | $21.92 | 4,009 |
| 2019-09-10 | $23.68 | $23.71 | $23.55 | $23.68 | $21.86 | 2,014 |
| 2019-09-09 | $23.63 | $23.68 | $23.63 | $23.68 | $21.86 | 1,446 |
| 2019-09-06 | $23.80 | $23.86 | $23.75 | $23.81 | $21.98 | 2,050 |
| 2019-09-05 | $23.92 | $23.95 | $23.69 | $23.75 | $21.93 | 6,874 |
| 2019-09-04 | $23.74 | $23.76 | $23.69 | $23.72 | $21.90 | 4,946 |
| 2019-09-03 | $23.41 | $23.48 | $23.39 | $23.43 | $21.63 | 2,163 |
| 2019-08-30 | $23.46 | $23.51 | $23.42 | $23.51 | $21.70 | 1,423 |
| 2019-08-29 | $23.50 | $23.50 | $23.43 | $23.43 | $21.63 | 1,273 |
| 2019-08-28 | $23.23 | $23.26 | $23.23 | $23.26 | $21.40 | 239 |
| 2019-08-27 | $23.32 | $23.34 | $23.26 | $23.33 | $21.47 | 3,137 |
| 2019-08-26 | $23.28 | $23.28 | $23.20 | $23.20 | $21.35 | 2,119 |
| 2019-08-23 | $23.10 | $23.12 | $23.10 | $23.12 | $21.28 | 866 |
| 2019-08-22 | $23.58 | $23.58 | $23.20 | $23.28 | $21.42 | 8,975 |
| 2019-08-21 | $23.38 | $23.41 | $23.26 | $23.30 | $21.44 | 14,489 |
| 2019-08-20 | $23.16 | $23.17 | $23.09 | $23.13 | $21.28 | 2,914 |
| 2019-08-19 | $23.25 | $23.30 | $23.24 | $23.28 | $21.42 | 2,163 |
| 2019-08-16 | $23.02 | $23.08 | $23.01 | $23.04 | $21.20 | 5,680 |
| 2019-08-15 | $22.90 | $22.91 | $22.75 | $22.85 | $21.02 | 3,724 |
| 2019-08-14 | $23.07 | $23.07 | $22.79 | $22.79 | $20.97 | 3,023 |
| 2019-08-13 | $23.19 | $23.40 | $23.18 | $23.30 | $21.44 | 6,269 |
| 2019-08-12 | $23.22 | $23.22 | $23.17 | $23.17 | $21.32 | 600 |
| 2019-08-09 | $23.28 | $23.30 | $23.24 | $23.30 | $21.44 | 830 |
| 2019-08-08 | $23.12 | $23.40 | $23.12 | $23.32 | $21.46 | 1,660 |
| 2019-08-07 | $22.93 | $23.15 | $22.93 | $23.15 | $21.30 | 2,576 |
| 2019-08-06 | $22.92 | $22.96 | $22.92 | $22.92 | $21.09 | 13,835 |
| 2019-08-05 | $23.09 | $23.09 | $22.75 | $22.80 | $20.98 | 3,954 |
| 2019-08-02 | $23.40 | $23.40 | $23.17 | $23.25 | $21.40 | 4,491 |
| 2019-08-01 | $23.51 | $23.64 | $23.45 | $23.45 | $21.58 | 1,994 |
| 2019-07-31 | $23.56 | $23.56 | $23.52 | $23.52 | $21.64 | 340 |
| 2019-07-30 | $23.68 | $23.68 | $23.67 | $23.67 | $21.78 | 1,485 |
| 2019-07-29 | $24.02 | $24.03 | $24.02 | $24.03 | $22.04 | 479 |
| 2019-07-26 | $23.89 | $23.93 | $23.88 | $23.93 | $21.96 | 393 |
| 2019-07-25 | $23.87 | $23.88 | $23.79 | $23.79 | $21.83 | 1,653 |
| 2019-07-24 | $23.97 | $23.98 | $23.97 | $23.98 | $22.00 | 6,715 |
| 2019-07-23 | $24.04 | $24.04 | $24.04 | $24.04 | $22.05 | 131 |
| 2019-07-22 | $23.91 | $23.96 | $23.91 | $23.93 | $21.95 | 1,481 |
| 2019-07-19 | $23.93 | $23.93 | $23.91 | $23.92 | $21.94 | 1,919 |
| 2019-07-18 | $23.90 | $24.00 | $23.86 | $24.00 | $22.02 | 711 |
| 2019-07-17 | $23.92 | $23.96 | $23.84 | $23.84 | $21.87 | 1,298 |
| 2019-07-16 | $23.89 | $23.89 | $23.89 | $23.89 | $21.92 | 250 |
| 2019-07-15 | $24.04 | $24.06 | $24.04 | $24.05 | $22.06 | 724 |
| 2019-07-12 | $24.02 | $24.02 | $23.94 | $23.94 | $21.97 | 1,546 |
| 2019-07-11 | $24.07 | $24.07 | $23.97 | $24.04 | $22.06 | 657 |
| 2019-07-10 | $24.18 | $24.18 | $24.09 | $24.12 | $22.13 | 1,802 |
| 2019-07-09 | $24.10 | $24.10 | $24.07 | $24.09 | $22.10 | 1,546 |
| 2019-07-08 | $24.15 | $24.15 | $24.10 | $24.13 | $22.14 | 1,039 |
| 2019-07-05 | $24.21 | $24.22 | $24.10 | $24.22 | $22.22 | 1,422 |
| 2019-07-03 | $24.48 | $24.48 | $24.45 | $24.45 | $22.44 | 520 |
| 2019-07-02 | $24.28 | $24.33 | $24.28 | $24.33 | $22.32 | 695 |
| 2019-07-01 | $24.27 | $24.28 | $24.20 | $24.20 | $22.21 | 1,249 |
| 2019-06-28 | $24.22 | $24.22 | $24.20 | $24.22 | $22.22 | 879 |
| 2019-06-27 | $24.14 | $24.14 | $24.06 | $24.08 | $22.10 | 2,226 |
| 2019-06-26 | $24.29 | $24.29 | $24.25 | $24.28 | $22.13 | 2,344 |
| 2019-06-25 | $24.32 | $24.32 | $24.27 | $24.27 | $22.12 | 297 |
| 2019-06-24 | $24.40 | $24.41 | $24.40 | $24.41 | $22.25 | 1,100 |
| 2019-06-21 | $24.37 | $24.43 | $24.33 | $24.39 | $22.23 | 4,689 |
| 2019-06-20 | $24.39 | $24.45 | $24.32 | $24.39 | $22.23 | 2,619 |
| 2019-06-19 | $24.08 | $24.10 | $24.08 | $24.10 | $21.97 | 1,911 |
| 2019-06-18 | $24.07 | $24.09 | $24.07 | $24.09 | $21.96 | 435 |
| 2019-06-17 | $23.76 | $23.84 | $23.76 | $23.81 | $21.70 | 1,122 |
| 2019-06-14 | $23.79 | $23.82 | $23.79 | $23.82 | $21.71 | 1,067 |
| 2019-06-13 | $23.99 | $23.99 | $23.92 | $23.97 | $21.85 | 2,717 |
| 2019-06-12 | $24.06 | $24.06 | $23.95 | $23.95 | $21.83 | 7,045 |
| 2019-06-11 | $24.05 | $24.05 | $23.96 | $24.01 | $21.88 | 3,639 |
| 2019-06-10 | $23.92 | $24.00 | $23.92 | $23.93 | $21.81 | 1,594 |
| 2019-06-07 | $23.92 | $23.99 | $23.88 | $23.93 | $21.81 | 4,990 |
| 2019-06-06 | $23.63 | $23.65 | $23.59 | $23.64 | $21.55 | 1,080 |
| 2019-06-05 | $23.60 | $23.60 | $23.48 | $23.49 | $21.41 | 1,182 |
| 2019-06-04 | $23.40 | $23.53 | $23.40 | $23.49 | $21.41 | 4,730 |
| 2019-06-03 | $23.16 | $23.28 | $23.13 | $23.26 | $21.20 | 2,312 |
| 2019-05-31 | $22.99 | $22.99 | $22.89 | $22.98 | $20.95 | 2,915 |
| 2019-05-30 | $23.17 | $23.17 | $23.10 | $23.10 | $21.06 | 659 |
| 2019-05-29 | $23.32 | $23.32 | $23.23 | $23.28 | $21.03 | 35,015 |
| 2019-05-28 | $23.70 | $23.70 | $23.50 | $23.50 | $21.24 | 2,200 |
| 2019-05-24 | $23.64 | $23.70 | $23.63 | $23.70 | $21.42 | 4,856 |
| 2019-05-23 | $23.50 | $23.50 | $23.48 | $23.48 | $21.21 | 436 |
| 2019-05-22 | $23.58 | $23.71 | $23.58 | $23.71 | $21.43 | 458 |
| 2019-05-21 | $23.65 | $23.80 | $23.65 | $23.75 | $21.46 | 744 |
| 2019-05-20 | $23.57 | $23.61 | $23.57 | $23.61 | $21.34 | 4,916 |
| 2019-05-17 | $23.74 | $23.74 | $23.71 | $23.71 | $21.42 | 431 |
| 2019-05-16 | $23.67 | $23.78 | $23.67 | $23.78 | $21.48 | 1,181 |
| 2019-05-15 | $23.45 | $23.65 | $23.44 | $23.63 | $21.35 | 1,686 |
| 2019-05-14 | $23.51 | $23.57 | $23.51 | $23.51 | $21.24 | 488 |
| 2019-05-13 | $23.46 | $23.46 | $23.36 | $23.36 | $21.11 | 1,457 |
| 2019-05-10 | $23.57 | $23.77 | $23.57 | $23.77 | $21.48 | 2,559 |
| 2019-05-09 | $23.54 | $23.61 | $23.44 | $23.61 | $21.34 | 2,141 |
| 2019-05-08 | $23.70 | $23.70 | $23.65 | $23.70 | $21.41 | 2,328 |
| 2019-05-07 | $23.83 | $23.83 | $23.58 | $23.58 | $21.31 | 16,212 |
| 2019-05-06 | $23.81 | $23.99 | $23.81 | $23.99 | $21.68 | 2,797 |
| 2019-05-03 | $24.02 | $24.15 | $24.02 | $24.15 | $21.82 | 824 |
| 2019-05-02 | $24.03 | $24.03 | $23.95 | $23.97 | $21.66 | 2,095 |
| 2019-05-01 | $24.25 | $24.25 | $24.06 | $24.06 | $21.74 | 3,875 |
| 2019-04-30 | $24.12 | $24.16 | $24.12 | $24.16 | $21.83 | 1,328 |
| 2019-04-29 | $23.98 | $24.05 | $23.98 | $24.05 | $21.73 | 485 |
| 2019-04-26 | $24.09 | $24.09 | $24.07 | $24.07 | $21.65 | 335 |
| 2019-04-25 | $23.99 | $23.99 | $23.97 | $23.98 | $21.57 | 3,606 |
| 2019-04-24 | $24.05 | $24.05 | $24.01 | $24.03 | $21.62 | 2,629 |
| 2019-04-23 | $24.15 | $24.15 | $24.15 | $24.15 | $21.72 | 6,004 |
| 2019-04-22 | $24.17 | $24.17 | $24.13 | $24.13 | $21.71 | 1,540 |
| 2019-04-18 | $24.23 | $24.23 | $24.06 | $24.11 | $21.69 | 9,488 |
| 2019-04-17 | $24.20 | $24.22 | $24.16 | $24.17 | $21.74 | 2,254 |
| 2019-04-16 | $24.23 | $24.23 | $24.19 | $24.19 | $21.76 | 1,129 |
| 2019-04-15 | $24.32 | $24.32 | $24.20 | $24.23 | $21.80 | 3,153 |
| 2019-04-12 | $24.26 | $24.28 | $24.19 | $24.24 | $21.80 | 4,145 |
| 2019-04-11 | $24.23 | $24.31 | $24.18 | $24.31 | $21.87 | 2,326 |
| 2019-04-10 | $24.26 | $24.28 | $24.25 | $24.27 | $21.83 | 2,189 |
| 2019-04-09 | $24.18 | $24.25 | $24.18 | $24.21 | $21.78 | 2,242 |
| 2019-04-08 | $24.28 | $24.29 | $24.24 | $24.28 | $21.84 | 5,730 |
| 2019-04-05 | $24.29 | $24.29 | $24.21 | $24.22 | $21.79 | 1,894 |
| 2019-04-04 | $24.25 | $24.25 | $24.25 | $24.25 | $21.82 | 452 |
| 2019-04-03 | $24.17 | $24.35 | $24.17 | $24.29 | $21.85 | 2,848 |
| 2019-04-02 | $24.07 | $24.13 | $24.07 | $24.12 | $21.70 | 8,298 |
| 2019-04-01 | $24.04 | $24.12 | $24.02 | $24.07 | $21.65 | 3,192 |
| 2019-03-29 | $23.97 | $23.97 | $23.86 | $23.87 | $21.47 | 2,048 |
| 2019-03-28 | $23.82 | $23.85 | $23.82 | $23.85 | $21.46 | 1,252 |
| 2019-03-27 | $23.98 | $24.00 | $23.92 | $24.00 | $21.53 | 2,296 |
| 2019-03-26 | $24.00 | $24.09 | $24.00 | $24.00 | $21.53 | 3,444 |
| 2019-03-25 | $23.86 | $23.90 | $23.86 | $23.90 | $21.44 | 4,295 |
| 2019-03-22 | $24.01 | $24.01 | $23.91 | $23.92 | $21.45 | 4,065 |
| 2019-03-21 | $24.26 | $24.33 | $24.22 | $24.33 | $21.82 | 3,345 |
| 2019-03-20 | $24.20 | $24.39 | $24.18 | $24.33 | $21.83 | 3,224 |
| 2019-03-19 | $24.36 | $24.36 | $24.33 | $24.33 | $21.82 | 700 |
| 2019-03-18 | $24.19 | $24.24 | $24.19 | $24.24 | $21.74 | 605 |
| 2019-03-15 | $24.11 | $24.11 | $24.08 | $24.10 | $21.62 | 4,745 |
| 2019-03-14 | $23.97 | $23.97 | $23.92 | $23.92 | $21.45 | 450 |
| 2019-03-13 | $23.65 | $23.82 | $23.65 | $23.82 | $21.37 | 4,231 |
| 2019-03-12 | $23.53 | $23.55 | $23.52 | $23.55 | $21.12 | 2,557 |
| 2019-03-11 | $23.53 | $23.53 | $23.53 | $23.53 | $21.10 | 220 |
| 2019-03-08 | $23.32 | $23.44 | $23.32 | $23.42 | $21.01 | 2,816 |
| 2019-03-07 | $23.39 | $23.41 | $23.26 | $23.31 | $20.91 | 8,664 |
| 2019-03-06 | $23.64 | $23.64 | $23.56 | $23.62 | $21.19 | 4,722 |
| 2019-03-05 | $23.47 | $23.60 | $23.47 | $23.60 | $21.17 | 2,831 |
| 2019-03-04 | $23.61 | $23.64 | $23.50 | $23.53 | $21.10 | 2,076 |
| 2019-03-01 | $23.68 | $23.68 | $23.58 | $23.58 | $21.15 | 4,040 |
| 2019-02-28 | $23.49 | $23.58 | $23.49 | $23.56 | $21.13 | 1,862 |
| 2019-02-27 | $23.51 | $23.61 | $23.51 | $23.57 | $21.14 | 1,058 |
| 2019-02-26 | $23.61 | $23.63 | $23.56 | $23.63 | $21.17 | 2,117 |
| 2019-02-25 | $23.56 | $23.62 | $23.55 | $23.55 | $21.10 | 2,437 |
| 2019-02-22 | $23.59 | $23.59 | $23.54 | $23.54 | $21.09 | 3,832 |
| 2019-02-21 | $23.63 | $23.63 | $23.63 | $23.63 | $21.17 | 977 |
| 2019-02-20 | $23.54 | $23.65 | $23.53 | $23.65 | $21.19 | 1,908 |
| 2019-02-19 | $23.36 | $23.54 | $23.24 | $23.54 | $21.09 | 10,573 |
| 2019-02-15 | $23.27 | $23.40 | $23.27 | $23.40 | $20.96 | 1,292 |
| 2019-02-14 | $23.14 | $23.19 | $23.14 | $23.19 | $20.78 | 2,189 |
| 2019-02-13 | $23.20 | $23.20 | $23.13 | $23.13 | $20.73 | 1,676 |
| 2019-02-12 | $23.11 | $23.20 | $23.11 | $23.20 | $20.79 | 1,574 |
| 2019-02-11 | $23.07 | $23.07 | $22.92 | $23.00 | $20.61 | 6,536 |
| 2019-02-08 | $22.94 | $23.06 | $22.94 | $23.06 | $20.66 | 11,189 |
| 2019-02-07 | $23.21 | $23.21 | $23.04 | $23.11 | $20.71 | 3,638 |
| 2019-02-06 | $23.35 | $23.39 | $23.34 | $23.35 | $20.92 | 4,662 |
| 2019-02-05 | $23.32 | $23.40 | $23.31 | $23.40 | $20.97 | 3,261 |
| 2019-02-04 | $23.08 | $23.18 | $23.03 | $23.18 | $20.77 | 5,708 |
| 2019-02-01 | $23.00 | $23.21 | $22.93 | $23.12 | $20.72 | 178,956 |
| 2019-01-31 | $22.89 | $22.96 | $22.89 | $22.96 | $20.57 | 1,404 |
| 2019-01-30 | $22.83 | $22.96 | $22.83 | $22.96 | $20.57 | 376 |
| 2019-01-29 | $22.76 | $22.82 | $22.76 | $22.78 | $20.39 | 2,090 |
| 2019-01-28 | $22.57 | $22.60 | $22.53 | $22.58 | $20.21 | 5,265 |
| 2019-01-25 | $22.72 | $22.73 | $22.62 | $22.67 | $20.29 | 7,699 |
| 2019-01-24 | $22.53 | $22.53 | $22.50 | $22.53 | $20.16 | 1,419 |
| 2019-01-23 | $22.66 | $22.67 | $22.59 | $22.60 | $20.23 | 4,142 |
| 2019-01-22 | $22.61 | $22.61 | $22.46 | $22.48 | $20.12 | 8,993 |
| 2019-01-18 | $22.72 | $22.75 | $22.71 | $22.73 | $20.35 | 5,807 |
| 2019-01-17 | $22.24 | $22.57 | $22.24 | $22.57 | $20.20 | 9,420 |
| 2019-01-16 | $22.38 | $22.41 | $22.32 | $22.35 | $20.00 | 1,869 |
| 2019-01-15 | $22.40 | $22.43 | $22.29 | $22.40 | $20.05 | 12,282 |
| 2019-01-14 | $22.47 | $22.47 | $22.42 | $22.42 | $20.07 | 6,604 |
| 2019-01-11 | $22.60 | $22.61 | $22.46 | $22.56 | $20.20 | 49,879 |
| 2019-01-10 | $22.51 | $22.59 | $22.51 | $22.59 | $20.22 | 8,618 |
| 2019-01-09 | $22.42 | $22.56 | $22.42 | $22.53 | $20.17 | 11,539 |
| 2019-01-08 | $22.25 | $22.37 | $22.25 | $22.34 | $20.00 | 25,099 |
| 2019-01-07 | $22.20 | $22.20 | $22.11 | $22.20 | $19.87 | 3,993 |
| 2019-01-04 | $22.03 | $22.17 | $22.03 | $22.17 | $19.85 | 2,454 |
| 2019-01-03 | $21.67 | $21.80 | $21.67 | $21.71 | $19.43 | 8,647 |
| 2019-01-02 | $21.47 | $21.63 | $21.47 | $21.63 | $19.36 | 2,740 |
| 2018-12-31 | $21.45 | $21.79 | $21.45 | $21.72 | $19.44 | 28,624 |
| 2018-12-28 | $21.80 | $21.80 | $21.67 | $21.68 | $19.41 | 4,983 |
| 2018-12-27 | $21.37 | $21.52 | $21.25 | $21.41 | $19.17 | 5,439 |
| 2018-12-26 | $21.33 | $21.72 | $21.30 | $21.72 | $19.41 | 104,335 |
| 2018-12-24 | $21.35 | $21.61 | $21.21 | $21.31 | $19.05 | 6,819 |
| 2018-12-21 | $21.51 | $21.71 | $21.48 | $21.48 | $19.20 | 26,614 |
| 2018-12-20 | $21.85 | $21.89 | $21.66 | $21.71 | $19.41 | 11,763 |
| 2018-12-19 | $21.97 | $22.07 | $21.70 | $21.70 | $19.40 | 3,318 |
| 2018-12-18 | $21.99 | $22.01 | $21.83 | $21.83 | $19.51 | 7,151 |
| 2018-12-17 | $22.07 | $22.07 | $21.88 | $21.88 | $19.56 | 9,829 |
| 2018-12-14 | $22.20 | $22.20 | $22.13 | $22.16 | $19.81 | 2,220 |
| 2018-12-13 | $22.46 | $22.50 | $22.37 | $22.41 | $20.03 | 3,243 |
| 2018-12-12 | $22.56 | $22.56 | $22.38 | $22.46 | $20.07 | 3,185 |
| 2018-12-11 | $22.25 | $22.25 | $22.00 | $22.10 | $19.75 | 7,844 |
| 2018-12-10 | $22.06 | $22.15 | $21.87 | $22.10 | $19.75 | 5,389 |
| 2018-12-07 | $22.23 | $22.23 | $22.14 | $22.15 | $19.79 | 1,026 |
| 2018-12-06 | $22.23 | $22.23 | $22.05 | $22.20 | $19.84 | 4,619 |
| 2018-12-04 | $22.87 | $22.95 | $22.53 | $22.53 | $20.14 | 4,504 |
| 2018-12-03 | $22.90 | $23.11 | $22.88 | $22.88 | $20.45 | 2,810 |
| 2018-11-30 | $22.83 | $22.86 | $22.71 | $22.86 | $20.43 | 5,440 |
| 2018-11-29 | $22.95 | $22.97 | $22.95 | $22.95 | $20.51 | 933 |
| 2018-11-28 | $22.75 | $22.97 | $22.69 | $22.93 | $20.45 | 14,475 |
| 2018-11-27 | $22.77 | $22.77 | $22.64 | $22.74 | $20.28 | 32,306 |
| 2018-11-26 | $22.77 | $22.93 | $22.74 | $22.74 | $20.28 | 16,053 |
| 2018-11-23 | $22.63 | $22.63 | $22.49 | $22.61 | $20.16 | 9,774 |
| 2018-11-21 | $22.65 | $22.84 | $22.65 | $22.75 | $20.29 | 6,507 |
| 2018-11-20 | $22.51 | $22.60 | $22.46 | $22.49 | $20.06 | 8,820 |
| 2018-11-19 | $22.75 | $22.80 | $22.75 | $22.79 | $20.32 | 901 |
| 2018-11-16 | $22.77 | $22.83 | $22.77 | $22.83 | $20.36 | 2,130 |
| 2018-11-15 | $22.66 | $22.86 | $22.59 | $22.84 | $20.37 | 4,640 |
| 2018-11-14 | $22.80 | $22.90 | $22.76 | $22.90 | $20.42 | 1,629 |
| 2018-11-13 | $22.81 | $22.88 | $22.76 | $22.79 | $20.32 | 7,991 |
| 2018-11-12 | $22.75 | $22.75 | $22.75 | $22.75 | $20.29 | 526 |
| 2018-11-09 | $22.97 | $23.04 | $22.97 | $23.04 | $20.55 | 563 |
| 2018-11-08 | $23.18 | $23.18 | $23.08 | $23.08 | $20.58 | 1,604 |
| 2018-11-07 | $23.20 | $23.26 | $23.20 | $23.26 | $20.74 | 1,026 |
| 2018-11-06 | $22.90 | $22.90 | $22.90 | $22.90 | $20.42 | 552 |
| 2018-11-05 | $22.87 | $22.88 | $22.84 | $22.88 | $20.40 | 2,348 |
| 2018-11-02 | $22.96 | $22.99 | $22.82 | $22.87 | $20.40 | 12,888 |
| 2018-11-01 | $22.97 | $22.97 | $22.83 | $22.96 | $20.48 | 5,068 |
| 2018-10-31 | $22.70 | $22.81 | $22.68 | $22.68 | $20.22 | 1,838 |
| 2018-10-30 | $22.27 | $22.46 | $22.22 | $22.46 | $20.03 | 20,598 |
| 2018-10-29 | $22.51 | $22.51 | $22.24 | $22.24 | $19.80 | 5,166 |
| 2018-10-26 | $22.21 | $22.37 | $22.08 | $22.24 | $19.80 | 4,141 |
| 2018-10-25 | $22.27 | $22.45 | $22.27 | $22.40 | $19.94 | 3,926 |
| 2018-10-24 | $22.63 | $22.63 | $22.19 | $22.19 | $19.75 | 4,903 |
| 2018-10-23 | $22.60 | $22.78 | $22.45 | $22.78 | $20.28 | 18,682 |
| 2018-10-22 | $22.91 | $22.91 | $22.81 | $22.89 | $20.38 | 4,099 |
| 2018-10-19 | $23.06 | $23.06 | $22.97 | $23.02 | $20.49 | 921 |
| 2018-10-18 | $23.05 | $23.05 | $22.81 | $22.86 | $20.35 | 9,678 |
| 2018-10-17 | $23.09 | $23.09 | $22.96 | $23.08 | $20.54 | 1,785 |
| 2018-10-16 | $23.14 | $23.24 | $23.14 | $23.24 | $20.69 | 7,792 |
| 2018-10-15 | $22.79 | $22.94 | $22.78 | $22.89 | $20.38 | 7,534 |
| 2018-10-12 | $22.88 | $22.91 | $22.68 | $22.84 | $20.33 | 10,864 |
| 2018-10-11 | $23.08 | $23.11 | $22.63 | $22.80 | $20.30 | 19,388 |
| 2018-10-10 | $23.25 | $23.34 | $23.04 | $23.11 | $20.57 | 9,840 |
| 2018-10-09 | $23.20 | $23.43 | $23.20 | $23.42 | $20.85 | 8,108 |
| 2018-10-08 | $23.37 | $23.42 | $23.01 | $23.42 | $20.85 | 20,101 |
| 2018-10-05 | $23.65 | $23.65 | $23.51 | $23.55 | $20.96 | 12,004 |
| 2018-10-04 | $23.84 | $23.84 | $23.62 | $23.71 | $21.10 | 35,189 |
| 2018-10-03 | $23.99 | $24.09 | $23.99 | $24.09 | $21.45 | 28,363 |
| 2018-10-02 | $23.98 | $23.98 | $23.90 | $23.90 | $21.28 | 2,124 |
| 2018-10-01 | $24.13 | $24.13 | $24.08 | $24.09 | $21.44 | 2,173 |
| 2018-09-28 | $24.11 | $24.16 | $24.03 | $24.03 | $21.39 | 30,873 |
| 2018-09-27 | $24.33 | $24.33 | $24.33 | $24.33 | $21.66 | 559 |
| 2018-09-26 | $24.41 | $24.43 | $24.41 | $24.43 | $21.71 | 513 |
| 2018-09-25 | $24.47 | $24.49 | $24.38 | $24.39 | $21.67 | 3,029 |
| 2018-09-24 | $24.51 | $24.51 | $24.30 | $24.32 | $21.61 | 4,468 |
| 2018-09-21 | $24.44 | $24.44 | $24.40 | $24.41 | $21.69 | 1,689 |
| 2018-09-20 | $24.39 | $24.46 | $24.39 | $24.46 | $21.74 | 3,899 |
| 2018-09-19 | $24.15 | $24.28 | $24.06 | $24.21 | $21.51 | 15,586 |
| 2018-09-18 | $24.14 | $24.33 | $24.14 | $24.25 | $21.55 | 2,877 |
| 2018-09-17 | $24.18 | $24.20 | $24.11 | $24.11 | $21.43 | 4,361 |
| 2018-09-14 | $24.13 | $24.20 | $24.06 | $24.09 | $21.41 | 8,365 |
| 2018-09-13 | $24.21 | $24.23 | $24.12 | $24.15 | $21.46 | 4,887 |
| 2018-09-12 | $23.93 | $24.02 | $23.93 | $24.01 | $21.33 | 5,249 |
| 2018-09-11 | $23.81 | $23.87 | $23.81 | $23.87 | $21.21 | 10,384 |
| 2018-09-10 | $23.86 | $23.87 | $23.78 | $23.84 | $21.19 | 22,748 |
| 2018-09-07 | $23.71 | $23.71 | $23.57 | $23.62 | $20.99 | 5,620 |
| 2018-09-06 | $23.83 | $23.89 | $23.68 | $23.78 | $21.13 | 6,788 |
| 2018-09-05 | $23.84 | $23.85 | $23.82 | $23.82 | $21.17 | 1,509 |
| 2018-09-04 | $23.92 | $23.94 | $23.81 | $23.94 | $21.27 | 14,334 |
| 2018-08-31 | $24.34 | $24.34 | $24.06 | $24.18 | $21.49 | 2,963 |
| 2018-08-30 | $24.34 | $24.45 | $24.34 | $24.39 | $21.67 | 3,563 |
| 2018-08-29 | $24.55 | $24.68 | $24.55 | $24.68 | $21.88 | 6,719 |
| 2018-08-28 | $24.62 | $24.62 | $24.55 | $24.60 | $21.80 | 2,493 |
| 2018-08-27 | $24.58 | $24.65 | $24.58 | $24.58 | $21.78 | 5,299 |
| 2018-08-24 | $24.41 | $24.41 | $24.36 | $24.36 | $21.59 | 5,729 |
| 2018-08-23 | $24.34 | $24.38 | $24.22 | $24.27 | $21.51 | 20,854 |
| 2018-08-22 | $24.47 | $24.47 | $24.37 | $24.41 | $21.64 | 7,373 |
| 2018-08-21 | $24.31 | $24.37 | $24.31 | $24.37 | $21.60 | 3,958 |
| 2018-08-20 | $24.02 | $24.12 | $24.02 | $24.12 | $21.38 | 14,315 |
| 2018-08-17 | $23.75 | $23.95 | $23.75 | $23.95 | $21.23 | 4,308 |
| 2018-08-16 | $23.73 | $23.90 | $23.73 | $23.90 | $21.19 | 1,220 |
| 2018-08-15 | $23.64 | $23.67 | $23.51 | $23.67 | $20.98 | 7,101 |
| 2018-08-14 | $23.94 | $23.95 | $23.90 | $23.94 | $21.22 | 2,229 |
| 2018-08-13 | $23.95 | $23.96 | $23.92 | $23.93 | $21.21 | 2,286 |
| 2018-08-10 | $24.12 | $24.12 | $23.91 | $23.92 | $21.20 | 4,711 |
| 2018-08-09 | $24.59 | $24.59 | $24.43 | $24.43 | $21.65 | 32,101 |
| 2018-08-08 | $24.43 | $24.50 | $24.40 | $24.50 | $21.72 | 3,882 |
| 2018-08-07 | $24.42 | $24.50 | $24.41 | $24.50 | $21.72 | 4,160 |
| 2018-08-06 | $24.39 | $24.39 | $24.29 | $24.37 | $21.60 | 4,206 |
| 2018-08-03 | $24.28 | $24.43 | $24.28 | $24.43 | $21.65 | 2,321 |
| 2018-08-02 | $24.46 | $24.46 | $24.27 | $24.36 | $21.59 | 4,140 |
| 2018-08-01 | $24.62 | $24.62 | $24.56 | $24.56 | $21.77 | 1,935 |
| 2018-07-31 | $24.73 | $24.73 | $24.73 | $24.73 | $21.92 | 1,102 |
| 2018-07-30 | $24.68 | $24.75 | $24.67 | $24.68 | $21.88 | 5,583 |
| 2018-07-27 | $24.55 | $24.68 | $24.54 | $24.64 | $21.80 | 5,597 |
| 2018-07-26 | $24.58 | $24.58 | $24.51 | $24.53 | $21.71 | 3,945 |
| 2018-07-25 | $24.35 | $24.50 | $23.76 | $24.50 | $21.68 | 17,160 |
| 2018-07-24 | $24.40 | $24.44 | $24.37 | $24.37 | $21.56 | 8,153 |
| 2018-07-23 | $24.37 | $24.38 | $24.33 | $24.37 | $21.56 | 3,119 |
| 2018-07-20 | $24.20 | $24.39 | $24.20 | $24.39 | $21.58 | 5,234 |
| 2018-07-19 | $24.20 | $24.26 | $24.18 | $24.20 | $21.42 | 6,189 |
| 2018-07-18 | $24.26 | $24.30 | $24.26 | $24.30 | $21.50 | 1,454 |
| 2018-07-17 | $24.15 | $24.31 | $24.15 | $24.29 | $21.49 | 12,317 |
| 2018-07-16 | $24.43 | $24.43 | $24.30 | $24.31 | $21.51 | 27,501 |
| 2018-07-13 | $24.24 | $24.36 | $24.24 | $24.33 | $21.53 | 2,867 |
| 2018-07-12 | $24.29 | $24.35 | $24.26 | $24.35 | $21.55 | 4,243 |
| 2018-07-11 | $24.38 | $24.38 | $24.05 | $24.11 | $21.33 | 2,053 |
| 2018-07-10 | $24.49 | $24.50 | $24.44 | $24.47 | $21.65 | 3,363 |
| 2018-07-09 | $24.41 | $24.53 | $24.29 | $24.40 | $21.59 | 11,347 |
| 2018-07-06 | $24.37 | $24.37 | $24.22 | $24.31 | $21.51 | 3,749 |
| 2018-07-05 | $23.90 | $24.14 | $23.90 | $24.12 | $21.34 | 13,831 |
| 2018-07-03 | $23.90 | $23.90 | $23.85 | $23.86 | $21.11 | 2,215 |
| 2018-07-02 | $23.53 | $23.66 | $23.53 | $23.66 | $20.94 | 3,726 |
| 2018-06-29 | $23.77 | $23.87 | $23.75 | $23.80 | $21.06 | 2,357 |
| 2018-06-28 | $23.46 | $23.51 | $23.28 | $23.51 | $20.80 | 28,516 |
| 2018-06-27 | $23.65 | $23.73 | $23.41 | $23.50 | $20.79 | 10,601 |
| 2018-06-26 | $23.82 | $23.83 | $23.64 | $23.66 | $20.94 | 2,923 |
| 2018-06-25 | $24.03 | $24.03 | $23.87 | $23.89 | $21.00 | 3,655 |
| 2018-06-22 | $24.18 | $24.18 | $24.09 | $24.15 | $21.23 | 3,522 |
| 2018-06-21 | $24.01 | $24.01 | $23.79 | $23.84 | $20.96 | 20,127 |
| 2018-06-20 | $24.16 | $24.16 | $23.98 | $23.98 | $21.08 | 2,660 |
| 2018-06-19 | $23.75 | $23.92 | $23.71 | $23.92 | $21.03 | 35,707 |
| 2018-06-18 | $23.92 | $24.05 | $23.91 | $24.04 | $21.13 | 13,218 |
| 2018-06-15 | $24.31 | $24.31 | $24.18 | $24.22 | $21.29 | 16,250 |
| 2018-06-14 | $24.38 | $24.42 | $24.31 | $24.36 | $21.42 | 6,207 |
| 2018-06-13 | $24.41 | $24.46 | $24.28 | $24.28 | $21.35 | 4,559 |
| 2018-06-12 | $24.50 | $24.50 | $24.34 | $24.35 | $21.41 | 3,846 |
| 2018-06-11 | $24.33 | $24.51 | $24.33 | $24.46 | $21.51 | 11,504 |
| 2018-06-08 | $24.20 | $24.27 | $24.14 | $24.27 | $21.34 | 9,827 |
| 2018-06-07 | $24.27 | $24.32 | $24.15 | $24.18 | $21.26 | 6,777 |
| 2018-06-06 | $24.26 | $24.30 | $24.23 | $24.30 | $21.36 | 102,249 |
| 2018-06-05 | $24.25 | $24.35 | $24.17 | $24.19 | $21.27 | 11,394 |
| 2018-06-04 | $24.33 | $24.37 | $24.22 | $24.28 | $21.35 | 6,035 |
| 2018-06-01 | $24.16 | $24.30 | $24.13 | $24.16 | $21.24 | 7,608 |
| 2018-05-31 | $24.05 | $24.11 | $23.94 | $24.04 | $21.14 | 8,661 |
| 2018-05-30 | $23.99 | $24.16 | $23.99 | $24.16 | $21.24 | 2,889 |
| 2018-05-29 | $23.99 | $24.04 | $23.79 | $23.89 | $20.87 | 26,291 |
| 2018-05-25 | $24.34 | $24.47 | $24.31 | $24.36 | $21.28 | 4,945 |
| 2018-05-24 | $24.51 | $24.55 | $24.44 | $24.52 | $21.42 | 6,154 |
| 2018-05-23 | $24.52 | $24.61 | $24.46 | $24.61 | $21.50 | 7,556 |
| 2018-05-22 | $24.87 | $24.95 | $24.87 | $24.90 | $21.75 | 2,088 |
| 2018-05-21 | $24.86 | $24.96 | $24.86 | $24.91 | $21.76 | 8,139 |
| 2018-05-18 | $24.75 | $24.81 | $24.72 | $24.76 | $21.63 | 11,451 |
| 2018-05-17 | $24.72 | $24.85 | $24.70 | $24.81 | $21.67 | 7,603 |
| 2018-05-16 | $24.80 | $24.80 | $24.65 | $24.72 | $21.60 | 13,277 |
| 2018-05-15 | $24.75 | $24.83 | $24.72 | $24.80 | $21.67 | 42,453 |
| 2018-05-14 | $25.00 | $25.05 | $24.97 | $24.97 | $21.81 | 4,988 |
| 2018-05-11 | $24.93 | $24.98 | $24.93 | $24.97 | $21.81 | 4,222 |
| 2018-05-10 | $24.85 | $24.99 | $24.66 | $24.95 | $21.80 | 8,390 |
| 2018-05-09 | $24.73 | $24.96 | $24.68 | $24.87 | $21.73 | 18,492 |
| 2018-05-08 | $24.71 | $24.76 | $24.67 | $24.67 | $21.55 | 1,089 |
| 2018-05-07 | $24.79 | $24.90 | $24.79 | $24.79 | $21.66 | 3,241 |
| 2018-05-04 | $24.70 | $24.79 | $24.67 | $24.76 | $21.63 | 5,542 |
| 2018-05-03 | $24.76 | $24.79 | $24.60 | $24.77 | $21.64 | 6,365 |
| 2018-05-02 | $24.99 | $24.99 | $24.74 | $24.76 | $21.63 | 2,968 |
| 2018-05-01 | $24.66 | $24.75 | $24.60 | $24.71 | $21.59 | 7,107 |
| 2018-04-30 | $24.85 | $24.92 | $24.83 | $24.85 | $21.70 | 10,407 |
| 2018-04-27 | $24.86 | $24.93 | $24.86 | $24.92 | $21.77 | 4,977 |
| 2018-04-26 | $24.91 | $24.94 | $24.88 | $24.94 | $21.70 | 4,888 |
| 2018-04-25 | $24.67 | $24.80 | $24.67 | $24.80 | $21.58 | 2,530 |
| 2018-04-24 | $25.00 | $25.00 | $24.80 | $24.82 | $21.60 | 6,139 |
| 2018-04-23 | $24.98 | $24.98 | $24.95 | $24.96 | $21.72 | 1,470 |
| 2018-04-20 | $24.94 | $24.98 | $24.91 | $24.98 | $21.73 | 12,439 |
| 2018-04-19 | $25.18 | $25.18 | $25.02 | $25.03 | $21.78 | 2,225 |
| 2018-04-18 | $25.22 | $25.29 | $25.10 | $25.15 | $21.88 | 13,492 |
| 2018-04-17 | $25.07 | $25.22 | $25.04 | $25.22 | $21.95 | 14,784 |
| 2018-04-16 | $25.06 | $25.06 | $24.91 | $25.05 | $21.80 | 11,562 |
| 2018-04-13 | $24.91 | $25.00 | $24.89 | $24.89 | $21.66 | 2,873 |
| 2018-04-12 | $24.92 | $25.02 | $24.92 | $25.00 | $21.76 | 17,684 |
| 2018-04-11 | $25.11 | $25.11 | $24.86 | $25.01 | $21.77 | 8,635 |
| 2018-04-10 | $24.99 | $25.10 | $24.99 | $25.08 | $21.83 | 6,512 |
| 2018-04-09 | $24.93 | $24.98 | $24.93 | $24.93 | $21.70 | 1,333 |
| 2018-04-06 | $24.74 | $24.87 | $24.63 | $24.73 | $21.52 | 9,530 |
| 2018-04-05 | $24.61 | $24.74 | $24.37 | $24.74 | $21.53 | 9,001 |
| 2018-04-04 | $24.28 | $24.60 | $24.28 | $24.32 | $21.16 | 15,091 |
| 2018-04-03 | $24.38 | $24.48 | $23.95 | $24.38 | $21.22 | 11,544 |
| 2018-04-02 | $24.62 | $24.62 | $24.00 | $24.00 | $20.89 | 7,546 |
| 2018-03-29 | $24.58 | $24.69 | $23.78 | $24.60 | $21.41 | 4,713 |
| 2018-03-28 | $24.51 | $24.64 | $24.36 | $24.49 | $21.31 | 24,719 |
| 2018-03-27 | $24.25 | $24.43 | $24.23 | $24.23 | $21.05 | 13,623 |
| 2018-03-26 | $24.26 | $24.34 | $24.14 | $24.34 | $21.15 | 10,412 |
| 2018-03-23 | $24.26 | $24.31 | $24.00 | $24.02 | $20.87 | 11,726 |
| 2018-03-22 | $24.26 | $24.32 | $24.09 | $24.11 | $20.95 | 9,398 |
| 2018-03-21 | $24.51 | $24.57 | $24.26 | $24.55 | $21.33 | 16,072 |
| 2018-03-20 | $24.62 | $24.63 | $24.48 | $24.51 | $21.29 | 17,537 |
| 2018-03-19 | $24.63 | $24.73 | $24.62 | $24.64 | $21.41 | 5,758 |
| 2018-03-16 | $24.63 | $24.79 | $24.63 | $24.75 | $21.50 | 7,925 |
| 2018-03-15 | $24.87 | $24.87 | $24.72 | $24.73 | $21.49 | 4,753 |
| 2018-03-14 | $24.77 | $24.90 | $24.64 | $24.87 | $21.61 | 17,068 |
| 2018-03-13 | $24.83 | $24.97 | $24.71 | $24.71 | $21.47 | 3,779 |
| 2018-03-12 | $24.72 | $25.09 | $24.37 | $25.09 | $21.80 | 10,885 |
| 2018-03-09 | $24.56 | $24.93 | $24.56 | $24.83 | $21.57 | 14,859 |
| 2018-03-08 | $24.72 | $24.83 | $24.51 | $24.64 | $21.41 | 4,965 |
| 2018-03-07 | $24.52 | $25.00 | $24.51 | $24.65 | $21.42 | 7,430 |
| 2018-03-06 | $24.62 | $24.89 | $24.53 | $24.71 | $21.46 | 6,739 |
| 2018-03-05 | $24.16 | $25.09 | $24.03 | $24.91 | $21.65 | 4,386 |
| 2018-03-02 | $24.14 | $24.69 | $24.02 | $24.29 | $21.10 | 8,540 |
| 2018-03-01 | $24.40 | $24.40 | $24.02 | $24.18 | $21.01 | 10,248 |
| 2018-02-28 | $25.14 | $25.14 | $24.53 | $24.59 | $21.36 | 8,145 |
| 2018-02-27 | $24.90 | $25.08 | $24.75 | $24.77 | $21.52 | 10,466 |
| 2018-02-26 | $25.24 | $25.30 | $24.95 | $25.19 | $21.87 | 154,115 |
| 2018-02-23 | $25.03 | $25.23 | $24.76 | $25.18 | $21.86 | 3,433 |
| 2018-02-22 | $24.93 | $25.15 | $24.74 | $24.74 | $21.47 | 2,881 |
| 2018-02-21 | $25.01 | $25.24 | $24.95 | $24.95 | $21.66 | 9,006 |
| 2018-02-20 | $25.07 | $25.07 | $24.86 | $25.00 | $21.70 | 5,690 |
| 2018-02-16 | $25.12 | $25.24 | $25.00 | $25.15 | $21.83 | 18,665 |
| 2018-02-15 | $25.01 | $25.12 | $24.05 | $25.07 | $21.76 | 10,037 |
| 2018-02-14 | $24.60 | $25.18 | $24.45 | $25.12 | $21.81 | 9,826 |
| 2018-02-13 | $24.53 | $24.67 | $24.37 | $24.48 | $21.25 | 12,693 |
| 2018-02-12 | $24.40 | $24.65 | $24.32 | $24.64 | $21.39 | 4,922 |
| 2018-02-09 | $24.34 | $24.89 | $23.65 | $24.02 | $20.85 | 21,700 |
| 2018-02-08 | $24.68 | $25.16 | $24.31 | $24.31 | $21.10 | 31,510 |
| 2018-02-07 | $25.08 | $25.08 | $24.75 | $24.95 | $21.66 | 14,121 |
| 2018-02-06 | $24.33 | $26.04 | $24.33 | $25.08 | $21.77 | 16,185 |
| 2018-02-05 | $25.70 | $26.34 | $24.32 | $24.32 | $21.11 | 45,580 |
| 2018-02-02 | $26.03 | $26.82 | $25.75 | $25.75 | $22.35 | 20,028 |
| 2018-02-01 | $26.31 | $26.87 | $26.15 | $26.32 | $22.85 | 15,560 |
| 2018-01-31 | $26.58 | $26.77 | $26.35 | $26.48 | $22.99 | 25,877 |
| 2018-01-30 | $26.51 | $26.90 | $26.31 | $26.31 | $22.84 | 21,135 |
| 2018-01-29 | $26.50 | $26.59 | $26.27 | $26.51 | $23.00 | 22,798 |
| 2018-01-26 | $26.74 | $26.82 | $26.63 | $26.77 | $23.22 | 10,239 |
| 2018-01-25 | $26.81 | $26.81 | $26.58 | $26.71 | $23.17 | 17,364 |
| 2018-01-24 | $26.77 | $26.80 | $26.26 | $26.58 | $23.06 | 18,191 |
| 2018-01-23 | $26.56 | $26.90 | $26.49 | $26.57 | $23.05 | 20,477 |
| 2018-01-22 | $26.52 | $26.61 | $26.40 | $26.41 | $22.91 | 5,652 |
| 2018-01-19 | $26.36 | $26.42 | $26.23 | $26.34 | $22.85 | 10,065 |
| 2018-01-18 | $26.26 | $26.31 | $26.20 | $26.30 | $22.81 | 5,871 |
| 2018-01-17 | $26.47 | $26.78 | $26.26 | $26.35 | $22.86 | 17,114 |
| 2018-01-16 | $26.20 | $26.44 | $26.13 | $26.13 | $22.67 | 19,074 |
| 2018-01-12 | $26.05 | $26.15 | $25.75 | $26.15 | $22.69 | 6,432 |
| 2018-01-11 | $25.85 | $25.90 | $25.68 | $25.75 | $22.34 | 25,120 |
| 2018-01-10 | $25.95 | $25.99 | $25.57 | $25.57 | $22.18 | 12,509 |
| 2018-01-09 | $25.97 | $25.99 | $25.85 | $25.97 | $22.53 | 11,884 |
| 2018-01-08 | $26.06 | $26.06 | $25.85 | $25.91 | $22.48 | 43,363 |
| 2018-01-05 | $25.95 | $26.05 | $25.88 | $26.05 | $22.60 | 42,112 |
| 2018-01-04 | $25.62 | $25.91 | $25.36 | $25.86 | $22.43 | 90,287 |
| 2018-01-03 | $25.49 | $25.58 | $25.40 | $25.58 | $22.19 | 12,283 |
| 2018-01-02 | $25.47 | $25.61 | $25.24 | $25.59 | $22.19 | 10,903 |
| 2017-12-29 | $25.52 | $25.64 | $25.47 | $25.47 | $22.09 | 11,964 |
| 2017-12-28 | $25.30 | $25.47 | $25.30 | $25.41 | $22.04 | 4,623 |
| 2017-12-27 | $25.30 | $25.35 | $25.26 | $25.27 | $21.92 | 2,873 |
| 2017-12-26 | $25.24 | $25.29 | $25.18 | $25.20 | $21.86 | 7,661 |
| 2017-12-22 | $25.49 | $25.49 | $25.14 | $25.22 | $21.88 | 8,222 |
| 2017-12-21 | $25.32 | $25.60 | $25.32 | $25.43 | $21.90 | 7,066 |
| 2017-12-20 | $25.26 | $25.45 | $25.26 | $25.30 | $21.79 | 11,339 |
| 2017-12-19 | $25.48 | $25.48 | $25.26 | $25.36 | $21.83 | 9,631 |
| 2017-12-18 | $25.34 | $25.50 | $25.34 | $25.34 | $21.82 | 5,451 |
| 2017-12-15 | $25.20 | $25.52 | $25.09 | $25.10 | $21.61 | 19,764 |
| 2017-12-14 | $25.37 | $25.37 | $25.21 | $25.21 | $21.71 | 4,463 |
| 2017-12-13 | $25.25 | $25.44 | $25.25 | $25.44 | $21.91 | 7,107 |
| 2017-12-12 | $25.29 | $25.29 | $25.23 | $25.28 | $21.77 | 2,421 |
| 2017-12-11 | $25.30 | $25.30 | $25.17 | $25.29 | $21.78 | 3,326 |
| 2017-12-08 | $25.18 | $25.29 | $25.12 | $25.14 | $21.65 | 9,240 |
| 2017-12-07 | $25.11 | $25.27 | $25.11 | $25.24 | $21.73 | 14,853 |
| 2017-12-06 | $25.16 | $25.31 | $25.16 | $25.28 | $21.77 | 3,044 |
| 2017-12-05 | $25.29 | $25.29 | $25.22 | $25.22 | $21.72 | 3,148 |
| 2017-12-04 | $25.44 | $25.48 | $25.16 | $25.34 | $21.82 | 10,003 |
| 2017-12-01 | $25.31 | $25.46 | $25.12 | $25.31 | $21.79 | 28,865 |
| 2017-11-30 | $25.54 | $25.54 | $25.38 | $25.38 | $21.86 | 2,119 |
| 2017-11-29 | $25.39 | $25.50 | $25.38 | $25.38 | $21.86 | 10,064 |
| 2017-11-28 | $25.42 | $25.49 | $25.34 | $25.47 | $21.93 | 9,132 |
| 2017-11-27 | $25.39 | $25.45 | $25.06 | $25.23 | $21.73 | 4,469 |
| 2017-11-24 | $25.24 | $25.39 | $24.99 | $25.39 | $21.86 | 8,846 |
| 2017-11-22 | $25.18 | $25.18 | $25.00 | $25.18 | $21.68 | 11,693 |
| 2017-11-21 | $25.02 | $25.06 | $25.02 | $25.05 | $21.57 | 6,267 |
| 2017-11-20 | $24.95 | $25.03 | $24.92 | $24.95 | $21.48 | 5,107 |
| 2017-11-17 | $24.84 | $25.10 | $24.84 | $24.89 | $21.43 | 9,313 |
| 2017-11-16 | $24.91 | $25.00 | $24.91 | $24.93 | $21.46 | 4,116 |
| 2017-11-15 | $24.50 | $25.18 | $24.50 | $24.82 | $21.37 | 9,782 |
| 2017-11-14 | $24.79 | $25.25 | $24.71 | $24.91 | $21.39 | 9,236 |
| 2017-11-13 | $24.83 | $25.12 | $24.80 | $24.87 | $21.36 | 14,564 |
| 2017-11-10 | $25.45 | $25.45 | $24.98 | $25.00 | $21.47 | 8,284 |
| 2017-11-09 | $25.01 | $25.38 | $25.00 | $25.14 | $21.59 | 4,350 |
| 2017-11-08 | $25.00 | $25.30 | $25.00 | $25.25 | $21.68 | 4,839 |
| 2017-11-07 | $25.20 | $25.20 | $25.09 | $25.10 | $21.55 | 3,713 |
| 2017-11-06 | $25.25 | $25.33 | $25.25 | $25.31 | $21.73 | 8,947 |
| 2017-11-03 | $25.40 | $25.40 | $25.19 | $25.38 | $21.79 | 3,734 |
| 2017-11-02 | $25.28 | $25.45 | $25.21 | $25.27 | $21.70 | 4,237 |
| 2017-11-01 | $25.29 | $25.36 | $25.25 | $25.32 | $21.74 | 14,196 |
| 2017-10-31 | $25.21 | $25.30 | $25.19 | $25.21 | $21.65 | 10,493 |
| 2017-10-30 | $25.15 | $25.25 | $25.05 | $25.25 | $21.68 | 3,839 |
| 2017-10-27 | $25.00 | $25.28 | $24.95 | $25.25 | $21.68 | 14,817 |
| 2017-10-26 | $25.06 | $25.07 | $25.03 | $25.04 | $21.50 | 4,125 |
| 2017-10-25 | $25.12 | $25.15 | $24.81 | $25.02 | $21.49 | 12,914 |
| 2017-10-24 | $25.24 | $25.32 | $25.01 | $25.15 | $21.60 | 17,849 |
| 2017-10-23 | $25.35 | $25.54 | $25.30 | $25.30 | $21.73 | 5,869 |
| 2017-10-20 | $25.54 | $25.54 | $25.30 | $25.30 | $21.73 | 7,122 |
| 2017-10-19 | $25.54 | $25.61 | $25.50 | $25.54 | $21.93 | 2,626 |
| 2017-10-18 | $25.46 | $25.66 | $25.33 | $25.52 | $21.92 | 10,741 |
| 2017-10-17 | $25.48 | $25.71 | $25.42 | $25.46 | $21.86 | 10,366 |
| 2017-10-16 | $25.65 | $25.78 | $25.57 | $25.64 | $22.02 | 4,707 |
| 2017-10-13 | $25.75 | $25.77 | $25.71 | $25.74 | $22.04 | 12,548 |
| 2017-10-12 | $25.69 | $25.75 | $25.45 | $25.64 | $21.96 | 5,252 |
| 2017-10-11 | $25.42 | $25.75 | $25.42 | $25.73 | $22.04 | 20,339 |
| 2017-10-10 | $25.60 | $25.75 | $25.36 | $25.74 | $22.04 | 13,027 |
| 2017-10-09 | $25.38 | $25.40 | $25.33 | $25.38 | $21.74 | 7,560 |
| 2017-10-06 | $25.25 | $25.39 | $25.23 | $25.39 | $21.74 | 6,240 |
| 2017-10-05 | $25.39 | $25.39 | $25.31 | $25.35 | $21.71 | 8,816 |
| 2017-10-04 | $25.43 | $25.63 | $25.38 | $25.53 | $21.86 | 9,233 |
| 2017-10-03 | $25.49 | $25.88 | $25.28 | $25.53 | $21.86 | 33,355 |
| 2017-10-02 | $25.43 | $25.70 | $25.38 | $25.41 | $21.76 | 17,172 |
| 2017-09-29 | $25.47 | $25.52 | $25.28 | $25.37 | $21.73 | 3,009 |
| 2017-09-28 | $25.27 | $25.35 | $25.23 | $25.35 | $21.71 | 10,943 |
| 2017-09-27 | $25.21 | $25.69 | $25.21 | $25.50 | $21.84 | 5,351 |
| 2017-09-26 | $25.33 | $25.70 | $25.30 | $25.32 | $21.68 | 5,602 |
| 2017-09-25 | $25.51 | $25.52 | $25.42 | $25.50 | $21.84 | 6,506 |
| 2017-09-22 | $25.37 | $25.70 | $25.25 | $25.70 | $22.01 | 23,602 |
| 2017-09-21 | $25.76 | $25.76 | $25.50 | $25.50 | $21.84 | 5,184 |
| 2017-09-20 | $25.61 | $25.61 | $25.55 | $25.56 | $21.89 | 2,896 |
| 2017-09-19 | $25.47 | $25.65 | $25.08 | $25.55 | $21.88 | 7,487 |
| 2017-09-18 | $25.56 | $25.69 | $25.04 | $25.69 | $22.00 | 8,373 |
| 2017-09-15 | $25.47 | $25.61 | $25.45 | $25.61 | $21.93 | 2,129 |
| 2017-09-14 | $25.44 | $25.46 | $25.25 | $25.46 | $21.75 | 5,988 |
| 2017-09-13 | $25.50 | $25.57 | $25.34 | $25.43 | $21.73 | 4,488 |
| 2017-09-12 | $25.87 | $25.87 | $25.53 | $25.62 | $21.89 | 9,508 |
| 2017-09-11 | $25.54 | $25.88 | $25.54 | $25.70 | $21.96 | 12,605 |
| 2017-09-08 | $25.39 | $25.80 | $25.39 | $25.45 | $21.74 | 6,303 |
| 2017-09-07 | $25.35 | $25.42 | $25.22 | $25.41 | $21.71 | 13,581 |
| 2017-09-06 | $25.09 | $25.27 | $25.09 | $25.20 | $21.53 | 12,432 |
| 2017-09-05 | $25.08 | $25.08 | $24.88 | $24.89 | $21.27 | 10,472 |
| 2017-09-01 | $25.21 | $25.21 | $25.00 | $25.09 | $21.44 | 7,597 |
| 2017-08-31 | $24.94 | $25.17 | $24.93 | $25.09 | $21.44 | 7,882 |
| 2017-08-30 | $25.09 | $25.12 | $24.86 | $24.90 | $21.28 | 4,066 |
| 2017-08-29 | $24.88 | $25.01 | $24.80 | $24.97 | $21.33 | 2,899 |
| 2017-08-28 | $25.03 | $25.28 | $24.89 | $24.89 | $21.26 | 7,102 |
| 2017-08-25 | $24.82 | $25.05 | $24.79 | $24.96 | $21.32 | 12,958 |
| 2017-08-24 | $24.94 | $25.00 | $24.84 | $24.85 | $21.23 | 11,376 |
| 2017-08-23 | $24.88 | $24.94 | $24.75 | $24.92 | $21.29 | 9,219 |
| 2017-08-22 | $24.85 | $24.95 | $24.79 | $24.86 | $21.24 | 30,172 |
| 2017-08-21 | $24.81 | $24.86 | $24.75 | $24.82 | $21.21 | 2,077 |
| 2017-08-18 | $24.79 | $24.90 | $24.76 | $24.77 | $21.17 | 9,158 |
| 2017-08-17 | $25.01 | $25.02 | $24.78 | $24.86 | $21.24 | 7,486 |
| 2017-08-16 | $25.12 | $25.15 | $24.94 | $25.03 | $21.38 | 21,001 |
| 2017-08-15 | $24.95 | $25.12 | $24.80 | $24.84 | $21.22 | 10,731 |
| 2017-08-14 | $25.24 | $25.24 | $24.94 | $24.95 | $21.31 | 10,014 |
| 2017-08-11 | $24.81 | $24.97 | $24.73 | $24.84 | $21.22 | 23,363 |
| 2017-08-10 | $24.94 | $24.94 | $24.78 | $24.80 | $21.18 | 18,979 |
| 2017-08-09 | $25.00 | $25.25 | $25.00 | $25.03 | $21.38 | 5,599 |
| 2017-08-08 | $25.23 | $25.24 | $25.00 | $25.07 | $21.42 | 13,954 |
| 2017-08-07 | $25.15 | $25.24 | $25.08 | $25.24 | $21.56 | 18,183 |
| 2017-08-04 | $25.26 | $25.28 | $25.23 | $25.23 | $21.55 | 10,575 |
| 2017-08-03 | $25.25 | $25.32 | $25.10 | $25.25 | $21.57 | 21,799 |
| 2017-08-02 | $25.26 | $25.26 | $25.09 | $25.19 | $21.52 | 23,238 |
| 2017-08-01 | $25.10 | $25.20 | $25.01 | $25.01 | $21.36 | 39,903 |
| 2017-07-31 | $25.05 | $25.05 | $24.85 | $25.01 | $21.36 | 11,800 |
| 2017-07-28 | $24.86 | $25.18 | $24.81 | $24.92 | $21.28 | 30,579 |
| 2017-07-27 | $25.08 | $25.10 | $24.88 | $24.93 | $21.29 | 18,312 |
| 2017-07-26 | $25.03 | $25.35 | $25.00 | $25.35 | $21.65 | 13,711 |
| 2017-07-25 | $25.11 | $25.23 | $24.93 | $24.93 | $21.29 | 18,457 |
| 2017-07-24 | $25.09 | $25.35 | $24.94 | $25.04 | $21.39 | 29,651 |
| 2017-07-21 | $25.31 | $25.44 | $25.14 | $25.23 | $21.55 | 23,159 |
| 2017-07-20 | $25.25 | $25.35 | $25.10 | $25.34 | $21.64 | 9,429 |
| 2017-07-19 | $25.14 | $25.19 | $25.00 | $25.14 | $21.47 | 10,388 |
| 2017-07-18 | $25.13 | $25.13 | $25.02 | $25.07 | $21.41 | 5,576 |
| 2017-07-17 | $25.08 | $25.35 | $24.99 | $25.10 | $21.44 | 18,523 |
| 2017-07-14 | $24.98 | $25.19 | $24.98 | $25.18 | $21.49 | 18,435 |
| 2017-07-13 | $25.01 | $25.13 | $24.81 | $24.96 | $21.30 | 19,640 |
| 2017-07-12 | $24.85 | $24.98 | $24.84 | $24.98 | $21.32 | 22,214 |
| 2017-07-11 | $24.57 | $24.77 | $24.57 | $24.63 | $21.02 | 9,596 |
| 2017-07-10 | $24.56 | $24.72 | $24.52 | $24.67 | $21.06 | 27,405 |
| 2017-07-07 | $24.53 | $24.69 | $24.51 | $24.56 | $20.96 | 44,479 |
| 2017-07-06 | $24.51 | $24.94 | $24.37 | $24.49 | $20.90 | 23,944 |
| 2017-07-05 | $24.73 | $24.94 | $24.63 | $24.67 | $21.06 | 31,881 |
| 2017-07-03 | $25.20 | $25.20 | $24.80 | $24.80 | $21.17 | 18,012 |
| 2017-06-30 | $24.92 | $25.02 | $24.72 | $24.79 | $21.16 | 18,842 |
| 2017-06-29 | $25.00 | $25.08 | $24.72 | $24.72 | $21.10 | 56,564 |
| 2017-06-28 | $25.20 | $25.20 | $25.11 | $25.17 | $21.48 | 28,163 |
| 2017-06-27 | $25.12 | $25.26 | $25.07 | $25.15 | $21.47 | 27,253 |
| 2017-06-26 | $25.29 | $25.43 | $25.17 | $25.17 | $21.48 | 12,548 |
| 2017-06-23 | $24.94 | $25.22 | $24.94 | $25.10 | $21.43 | 65,295 |
| 2017-06-22 | $24.97 | $25.16 | $24.91 | $24.96 | $21.30 | 23,375 |
| 2017-06-21 | $24.95 | $25.04 | $24.91 | $25.00 | $21.34 | 24,365 |
| 2017-06-20 | $25.19 | $25.31 | $24.97 | $25.00 | $21.34 | 75,908 |
| 2017-06-19 | $25.12 | $25.20 | $25.09 | $25.15 | $21.47 | 94,277 |
| 2017-06-16 | $24.89 | $25.09 | $24.89 | $25.09 | $21.41 | 34,552 |
| 2017-06-15 | $24.71 | $24.88 | $24.52 | $24.81 | $21.18 | 34,342 |
| 2017-06-14 | $25.30 | $25.31 | $25.12 | $25.12 | $21.37 | 26,625 |
| 2017-06-13 | $25.06 | $25.15 | $25.02 | $25.08 | $21.34 | 36,196 |
| 2017-06-12 | $25.02 | $25.16 | $24.94 | $24.95 | $21.23 | 40,696 |
| 2017-06-09 | $25.05 | $25.23 | $25.00 | $25.09 | $21.34 | 126,205 |
| 2017-06-08 | $25.22 | $25.27 | $25.09 | $25.18 | $21.42 | 22,182 |
| 2017-06-07 | $25.45 | $25.51 | $25.20 | $25.36 | $21.57 | 23,961 |
| 2017-06-06 | $25.37 | $25.53 | $25.31 | $25.45 | $21.65 | 27,172 |
| 2017-06-05 | $25.60 | $25.66 | $25.52 | $25.55 | $21.74 | 63,932 |
| 2017-06-02 | $25.55 | $25.75 | $25.51 | $25.69 | $21.85 | 45,329 |
| 2017-06-01 | $25.52 | $25.60 | $25.39 | $25.45 | $21.65 | 35,381 |
| 2017-05-31 | $25.29 | $25.46 | $25.29 | $25.34 | $21.56 | 43,466 |
| 2017-05-30 | $25.08 | $25.25 | $25.05 | $25.15 | $21.40 | 12,697 |
| 2017-05-26 | $25.20 | $25.24 | $25.04 | $25.15 | $21.40 | 27,425 |
| 2017-05-25 | $25.26 | $25.34 | $25.24 | $25.25 | $21.48 | 35,947 |
| 2017-05-24 | $25.25 | $25.30 | $25.16 | $25.22 | $21.45 | 26,812 |
| 2017-05-23 | $25.22 | $25.42 | $25.15 | $25.16 | $21.40 | 13,495 |
| 2017-05-22 | $25.08 | $25.29 | $25.08 | $25.15 | $21.40 | 12,663 |
| 2017-05-19 | $25.03 | $25.17 | $25.03 | $25.10 | $21.35 | 58,823 |
| 2017-05-18 | $24.72 | $24.89 | $24.71 | $24.80 | $21.10 | 11,764 |
| 2017-05-17 | $24.95 | $25.01 | $24.69 | $24.78 | $21.08 | 34,448 |
| 2017-05-16 | $25.08 | $25.17 | $24.91 | $25.11 | $21.36 | 20,185 |
| 2017-05-15 | $24.71 | $24.91 | $24.68 | $24.80 | $21.10 | 12,893 |
| 2017-05-12 | $24.73 | $24.93 | $24.68 | $24.84 | $21.03 | 20,017 |
| 2017-05-11 | $24.59 | $24.67 | $24.50 | $24.50 | $20.74 | 18,470 |
| 2017-05-10 | $24.58 | $24.74 | $24.51 | $24.59 | $20.82 | 17,760 |
| 2017-05-09 | $24.59 | $24.74 | $24.54 | $24.59 | $20.82 | 20,128 |
| 2017-05-08 | $24.63 | $24.66 | $24.61 | $24.62 | $20.84 | 10,470 |
| 2017-05-05 | $24.55 | $24.81 | $24.52 | $24.79 | $20.99 | 28,409 |
| 2017-05-04 | $24.26 | $24.55 | $24.26 | $24.54 | $20.77 | 19,258 |
| 2017-05-03 | $24.23 | $24.36 | $24.11 | $24.11 | $20.41 | 32,243 |
| 2017-05-02 | $24.18 | $24.28 | $24.16 | $24.26 | $20.54 | 6,349 |
| 2017-05-01 | $24.02 | $24.11 | $23.99 | $24.05 | $20.36 | 7,443 |
| 2017-04-28 | $24.00 | $24.11 | $23.95 | $24.00 | $20.32 | 4,879 |
| 2017-04-27 | $24.00 | $24.11 | $24.00 | $24.04 | $20.35 | 4,567 |
| 2017-04-26 | $24.00 | $24.08 | $24.00 | $24.00 | $20.32 | 15,325 |
| 2017-04-25 | $23.92 | $24.19 | $23.86 | $24.06 | $20.37 | 42,763 |
| 2017-04-24 | $23.61 | $23.90 | $23.58 | $23.82 | $20.17 | 9,399 |
| 2017-04-21 | $23.40 | $23.40 | $23.09 | $23.13 | $19.58 | 15,198 |
| 2017-04-20 | $23.23 | $23.32 | $23.20 | $23.21 | $19.65 | 8,461 |
| 2017-04-19 | $23.23 | $23.23 | $23.09 | $23.11 | $19.56 | 14,663 |
| 2017-04-18 | $23.07 | $23.27 | $23.07 | $23.27 | $19.70 | 2,254 |
| 2017-04-17 | $23.34 | $23.34 | $23.20 | $23.32 | $19.74 | 7,835 |
| 2017-04-13 | $23.40 | $23.41 | $23.20 | $23.20 | $19.56 | 9,600 |
| 2017-04-12 | $23.37 | $23.47 | $23.33 | $23.44 | $19.76 | 10,763 |
| 2017-04-11 | $23.23 | $23.46 | $23.23 | $23.46 | $19.77 | 10,971 |
| 2017-04-10 | $23.15 | $23.18 | $23.08 | $23.18 | $19.54 | 5,774 |
| 2017-04-07 | $23.14 | $23.25 | $23.07 | $23.23 | $19.58 | 11,610 |
| 2017-04-06 | $23.24 | $23.34 | $23.13 | $23.14 | $19.50 | 11,883 |
| 2017-04-05 | $23.32 | $23.38 | $23.09 | $23.10 | $19.47 | 10,472 |
| 2017-04-04 | $23.25 | $23.45 | $23.23 | $23.45 | $19.77 | 13,141 |
| 2017-04-03 | $23.37 | $23.37 | $23.03 | $23.18 | $19.54 | 4,810 |
| 2017-03-31 | $23.44 | $23.44 | $23.26 | $23.35 | $19.68 | 9,383 |
| 2017-03-30 | $23.37 | $23.37 | $23.06 | $23.18 | $19.54 | 12,070 |
| 2017-03-29 | $23.21 | $23.34 | $23.10 | $23.29 | $19.63 | 26,729 |
| 2017-03-28 | $23.42 | $23.44 | $23.29 | $23.34 | $19.67 | 7,236 |
| 2017-03-27 | $23.34 | $23.44 | $23.30 | $23.37 | $19.70 | 6,395 |
| 2017-03-24 | $23.21 | $23.22 | $23.09 | $23.21 | $19.56 | 24,676 |
| 2017-03-23 | $23.00 | $23.25 | $23.00 | $23.01 | $19.40 | 4,955 |
| 2017-03-22 | $23.06 | $23.18 | $22.84 | $23.06 | $19.44 | 18,669 |
| 2017-03-21 | $23.14 | $23.32 | $22.87 | $22.87 | $19.28 | 88,583 |
| 2017-03-20 | $22.97 | $23.22 | $22.97 | $23.08 | $19.45 | 3,805 |
| 2017-03-17 | $22.90 | $23.18 | $22.90 | $23.09 | $19.46 | 6,912 |
| 2017-03-16 | $22.94 | $22.97 | $22.77 | $22.96 | $19.35 | 8,161 |
| 2017-03-15 | $22.50 | $22.79 | $22.47 | $22.73 | $19.16 | 183,595 |
| 2017-03-14 | $22.58 | $22.58 | $22.46 | $22.53 | $18.96 | 3,592 |
| 2017-03-13 | $22.70 | $22.70 | $22.60 | $22.64 | $19.06 | 39,563 |
| 2017-03-10 | $22.62 | $22.62 | $22.47 | $22.50 | $18.94 | 3,726 |
| 2017-03-09 | $22.12 | $22.37 | $22.12 | $22.34 | $18.80 | 1,927 |
| 2017-03-08 | $22.36 | $22.36 | $22.21 | $22.25 | $18.73 | 12,213 |
| 2017-03-07 | $22.37 | $22.59 | $22.28 | $22.59 | $19.01 | 48,189 |
| 2017-03-06 | $22.67 | $22.67 | $22.41 | $22.41 | $18.86 | 3,479 |
| 2017-03-03 | $22.44 | $22.53 | $22.40 | $22.46 | $18.90 | 25,401 |
| 2017-03-02 | $22.29 | $22.47 | $22.29 | $22.41 | $18.86 | 7,041 |
| 2017-03-01 | $22.44 | $22.49 | $22.40 | $22.43 | $18.88 | 7,534 |
| 2017-02-28 | $22.30 | $22.41 | $22.30 | $22.32 | $18.79 | 8,272 |
| 2017-02-27 | $22.26 | $22.34 | $22.26 | $22.30 | $18.77 | 18,148 |
| 2017-02-24 | $22.30 | $22.34 | $22.27 | $22.31 | $18.78 | 3,872 |
| 2017-02-23 | $22.50 | $22.50 | $22.39 | $22.42 | $18.87 | 13,967 |
| 2017-02-22 | $22.20 | $22.47 | $22.20 | $22.38 | $18.83 | 4,227 |
| 2017-02-21 | $22.26 | $22.38 | $22.26 | $22.27 | $18.74 | 9,813 |
| 2017-02-17 | $22.30 | $22.40 | $22.25 | $22.28 | $18.75 | 18,286 |
| 2017-02-16 | $22.29 | $22.29 | $22.18 | $22.20 | $18.69 | 2,912 |
| 2017-02-15 | $22.00 | $22.05 | $21.78 | $22.04 | $18.55 | 12,470 |
| 2017-02-14 | $22.01 | $22.13 | $22.00 | $22.06 | $18.56 | 20,423 |
| 2017-02-13 | $22.21 | $22.21 | $22.08 | $22.18 | $18.67 | 10,348 |
| 2017-02-10 | $22.01 | $22.25 | $21.96 | $22.25 | $18.72 | 30,478 |
| 2017-02-09 | $22.00 | $22.25 | $21.99 | $22.10 | $18.60 | 15,283 |
| 2017-02-08 | $21.89 | $22.00 | $21.88 | $21.92 | $18.45 | 7,584 |
| 2017-02-07 | $21.84 | $21.92 | $21.72 | $21.78 | $18.33 | 19,487 |
| 2017-02-06 | $21.82 | $21.87 | $21.70 | $21.75 | $18.30 | 37,011 |
| 2017-02-03 | $21.87 | $21.97 | $21.80 | $21.92 | $18.45 | 5,882 |
| 2017-02-02 | $21.97 | $21.97 | $21.72 | $21.72 | $18.28 | 22,598 |
| 2017-02-01 | $21.85 | $21.97 | $21.85 | $21.97 | $18.49 | 8,426 |
| 2017-01-31 | $21.96 | $22.06 | $21.74 | $21.97 | $18.49 | 10,549 |
| 2017-01-30 | $21.78 | $21.85 | $21.59 | $21.62 | $18.19 | 28,599 |
| 2017-01-27 | $21.90 | $21.90 | $21.74 | $21.83 | $18.37 | 7,631 |
| 2017-01-26 | $21.85 | $21.87 | $21.77 | $21.84 | $18.38 | 10,589 |
| 2017-01-25 | $21.80 | $21.90 | $21.80 | $21.82 | $18.36 | 37,585 |
| 2017-01-24 | $21.80 | $21.80 | $21.68 | $21.78 | $18.33 | 11,568 |
| 2017-01-23 | $21.78 | $21.83 | $21.71 | $21.83 | $18.37 | 1,881 |
| 2017-01-20 | $21.74 | $21.74 | $21.66 | $21.67 | $18.24 | 17,826 |
| 2017-01-19 | $21.76 | $21.76 | $21.59 | $21.72 | $18.28 | 11,954 |
| 2017-01-18 | $21.85 | $21.85 | $21.65 | $21.76 | $18.31 | 8,294 |
| 2017-01-17 | $21.79 | $21.79 | $21.74 | $21.78 | $18.33 | 4,189 |
| 2017-01-13 | $21.77 | $21.83 | $21.72 | $21.79 | $18.33 | 7,363 |
| 2017-01-12 | $21.79 | $21.79 | $21.73 | $21.78 | $18.32 | 12,271 |
| 2017-01-11 | $21.69 | $21.81 | $21.55 | $21.79 | $18.33 | 19,043 |
| 2017-01-10 | $21.82 | $21.83 | $21.66 | $21.71 | $18.26 | 6,390 |
| 2017-01-09 | $21.50 | $21.76 | $21.30 | $21.74 | $18.28 | 5,137 |
| 2017-01-06 | $21.74 | $21.80 | $21.63 | $21.63 | $18.19 | 15,205 |
| 2017-01-05 | $21.91 | $21.97 | $21.76 | $21.79 | $18.33 | 16,696 |
| 2017-01-04 | $21.69 | $21.71 | $21.53 | $21.67 | $18.22 | 8,692 |
| 2017-01-03 | $21.60 | $21.60 | $21.40 | $21.51 | $18.09 | 10,340 |
| 2016-12-30 | $21.64 | $21.72 | $21.55 | $21.63 | $18.19 | 17,225 |
| 2016-12-29 | $21.39 | $21.51 | $21.37 | $21.44 | $18.03 | 7,044 |
| 2016-12-28 | $21.39 | $21.40 | $21.15 | $21.15 | $17.79 | 27,392 |
| 2016-12-27 | $21.50 | $21.58 | $21.34 | $21.39 | $17.99 | 6,121 |
| 2016-12-23 | $21.30 | $21.51 | $21.30 | $21.40 | $18.00 | 13,572 |
| 2016-12-22 | $21.32 | $21.39 | $21.30 | $21.35 | $17.94 | 14,686 |
| 2016-12-21 | $21.37 | $21.42 | $21.37 | $21.42 | $18.00 | 6,884 |
| 2016-12-20 | $21.36 | $21.43 | $21.20 | $21.34 | $17.93 | 48,070 |
| 2016-12-19 | $21.37 | $21.48 | $21.37 | $21.42 | $17.99 | 11,704 |
| 2016-12-16 | $21.23 | $21.39 | $21.21 | $21.36 | $17.95 | 8,494 |
| 2016-12-15 | $21.36 | $21.38 | $21.20 | $21.25 | $17.86 | 17,336 |
| 2016-12-14 | $21.61 | $21.73 | $21.45 | $21.45 | $18.02 | 22,444 |
| 2016-12-13 | $21.35 | $21.76 | $21.35 | $21.64 | $18.18 | 29,644 |
| 2016-12-12 | $21.58 | $21.58 | $21.33 | $21.35 | $17.94 | 45,096 |
| 2016-12-09 | $20.98 | $21.36 | $20.98 | $21.34 | $17.93 | 157,437 |
| 2016-12-08 | $21.04 | $21.10 | $20.87 | $20.98 | $17.63 | 8,512 |
| 2016-12-07 | $21.10 | $21.13 | $21.00 | $21.13 | $17.76 | 17,751 |
| 2016-12-06 | $21.17 | $21.17 | $20.84 | $20.95 | $17.60 | 9,670 |
| 2016-12-05 | $20.53 | $20.88 | $20.53 | $20.84 | $17.51 | 17,682 |
| 2016-12-02 | $20.45 | $20.64 | $20.41 | $20.64 | $17.34 | 1,238 |
| 2016-12-01 | $20.59 | $20.59 | $20.40 | $20.47 | $17.20 | 7,969 |
| 2016-11-30 | $20.59 | $20.85 | $20.59 | $20.63 | $17.34 | 11,136 |
| 2016-11-29 | $20.47 | $20.90 | $20.47 | $20.70 | $17.39 | 104,376 |
| 2016-11-28 | $20.64 | $20.74 | $20.64 | $20.68 | $17.38 | 4,997 |
| 2016-11-25 | $20.72 | $20.85 | $20.72 | $20.76 | $17.44 | 1,235 |
| 2016-11-23 | $20.56 | $20.57 | $20.55 | $20.56 | $17.27 | 1,747 |
| 2016-11-22 | $20.80 | $20.85 | $20.62 | $20.74 | $17.43 | 6,558 |
| 2016-11-21 | $20.74 | $20.82 | $20.67 | $20.82 | $17.49 | 9,073 |
| 2016-11-18 | $20.78 | $20.78 | $20.63 | $20.67 | $17.37 | 2,751 |
| 2016-11-17 | $20.86 | $20.86 | $20.75 | $20.84 | $17.51 | 3,447 |
| 2016-11-16 | $20.75 | $20.89 | $20.65 | $20.72 | $17.41 | 4,445 |
| 2016-11-15 | $20.72 | $21.02 | $20.68 | $20.88 | $17.55 | 16,074 |
| 2016-11-14 | $21.01 | $21.01 | $20.82 | $20.82 | $17.47 | 11,421 |
| 2016-11-11 | $21.11 | $21.15 | $21.11 | $21.11 | $17.71 | 5,030 |
| 2016-11-10 | $21.36 | $21.44 | $21.11 | $21.19 | $17.78 | 13,829 |
| 2016-11-09 | $21.13 | $21.60 | $21.13 | $21.60 | $18.12 | 11,298 |
| 2016-11-08 | $21.42 | $21.57 | $21.42 | $21.51 | $18.05 | 5,611 |
| 2016-11-07 | $21.49 | $21.58 | $21.41 | $21.46 | $18.01 | 7,799 |
| 2016-11-04 | $21.42 | $21.45 | $21.26 | $21.37 | $17.93 | 5,032 |
| 2016-11-03 | $21.64 | $21.64 | $21.42 | $21.42 | $17.97 | 6,343 |
| 2016-11-02 | $21.50 | $21.70 | $21.50 | $21.53 | $18.06 | 5,751 |
| 2016-11-01 | $21.89 | $21.89 | $21.50 | $21.50 | $18.04 | 359,272 |
| 2016-10-31 | $21.69 | $21.75 | $21.67 | $21.70 | $18.21 | 2,752 |
| 2016-10-28 | $21.53 | $21.78 | $21.53 | $21.68 | $18.19 | 8,580 |
| 2016-10-27 | $21.82 | $21.84 | $21.68 | $21.70 | $18.21 | 5,472 |
| 2016-10-26 | $21.82 | $21.90 | $21.69 | $21.82 | $18.31 | 5,917 |
| 2016-10-25 | $21.94 | $22.01 | $21.79 | $21.93 | $18.40 | 9,262 |
| 2016-10-24 | $22.22 | $22.22 | $21.92 | $22.05 | $18.50 | 5,252 |
| 2016-10-21 | $22.07 | $22.17 | $21.99 | $22.17 | $18.60 | 10,316 |
| 2016-10-20 | $22.31 | $22.31 | $22.08 | $22.28 | $18.69 | 6,435 |
| 2016-10-19 | $22.29 | $22.30 | $22.14 | $22.27 | $18.69 | 10,437 |
| 2016-10-18 | $22.10 | $22.33 | $22.10 | $22.24 | $18.66 | 4,841 |
| 2016-10-17 | $22.09 | $22.11 | $21.93 | $22.01 | $18.47 | 9,657 |
| 2016-10-14 | $22.34 | $22.36 | $22.12 | $22.25 | $18.64 | 4,364 |
| 2016-10-13 | $22.09 | $22.28 | $21.86 | $22.09 | $18.51 | 11,464 |
| 2016-10-12 | $22.16 | $22.30 | $22.16 | $22.17 | $18.58 | 4,684 |
| 2016-10-11 | $22.40 | $22.64 | $22.18 | $22.22 | $18.62 | 8,086 |
| 2016-10-10 | $22.50 | $22.79 | $22.50 | $22.58 | $18.92 | 3,152 |
| 2016-10-07 | $22.80 | $22.80 | $22.09 | $22.47 | $18.83 | 10,931 |
| 2016-10-06 | $23.02 | $23.02 | $22.81 | $22.87 | $19.17 | 10,301 |
| 2016-10-05 | $23.08 | $23.17 | $23.03 | $23.05 | $19.31 | 4,353 |
| 2016-10-04 | $23.08 | $23.33 | $23.03 | $23.12 | $19.37 | 10,077 |
| 2016-10-03 | $23.05 | $23.10 | $23.05 | $23.09 | $19.35 | 2,010 |
| 2016-09-30 | $23.13 | $23.24 | $23.13 | $23.17 | $19.42 | 5,717 |
| 2016-09-29 | $23.40 | $23.41 | $23.01 | $23.01 | $19.28 | 10,960 |
| 2016-09-28 | $23.38 | $23.54 | $23.34 | $23.42 | $19.63 | 5,369 |
| 2016-09-27 | $23.12 | $23.30 | $23.12 | $23.30 | $19.52 | 2,865 |
| 2016-09-26 | $23.52 | $23.52 | $23.16 | $23.22 | $19.46 | 4,601 |
| 2016-09-23 | $23.49 | $23.51 | $23.32 | $23.33 | $19.55 | 17,117 |
| 2016-09-22 | $23.42 | $23.73 | $23.42 | $23.55 | $19.73 | 11,759 |
| 2016-09-21 | $23.11 | $23.27 | $23.11 | $23.25 | $19.48 | 3,468 |
| 2016-09-20 | $23.33 | $23.33 | $23.11 | $23.16 | $19.41 | 11,137 |
| 2016-09-19 | $23.15 | $23.21 | $23.01 | $23.10 | $19.36 | 17,004 |
| 2016-09-16 | $23.12 | $23.12 | $23.00 | $23.00 | $19.27 | 8,912 |
| 2016-09-15 | $23.18 | $23.27 | $23.11 | $23.26 | $19.49 | 19,363 |
| 2016-09-14 | $23.05 | $23.21 | $23.03 | $23.15 | $19.35 | 6,517 |
| 2016-09-13 | $23.26 | $23.28 | $23.04 | $23.07 | $19.29 | 11,504 |
| 2016-09-12 | $23.24 | $23.71 | $23.20 | $23.66 | $19.78 | 11,906 |
| 2016-09-09 | $23.96 | $23.96 | $23.38 | $23.47 | $19.62 | 26,179 |
| 2016-09-08 | $24.20 | $24.20 | $23.93 | $23.99 | $20.06 | 49,682 |
| 2016-09-07 | $24.19 | $24.19 | $23.97 | $23.98 | $20.05 | 5,966 |
| 2016-09-06 | $24.27 | $24.27 | $23.85 | $24.05 | $20.11 | 8,247 |
| 2016-09-02 | $23.85 | $23.95 | $23.72 | $23.86 | $19.95 | 12,162 |
| 2016-09-01 | $23.41 | $23.41 | $23.32 | $23.40 | $19.57 | 3,749 |
| 2016-08-31 | $23.48 | $23.48 | $23.26 | $23.38 | $19.55 | 10,543 |
| 2016-08-30 | $23.65 | $23.65 | $23.47 | $23.51 | $19.65 | 4,489 |
| 2016-08-29 | $23.44 | $23.65 | $23.43 | $23.53 | $19.67 | 6,861 |
| 2016-08-26 | $23.50 | $23.77 | $23.42 | $23.47 | $19.62 | 11,505 |
| 2016-08-25 | $23.70 | $23.77 | $23.54 | $23.54 | $19.68 | 19,791 |
| 2016-08-24 | $24.03 | $24.03 | $23.80 | $23.80 | $19.90 | 20,786 |
| 2016-08-23 | $24.22 | $24.22 | $23.85 | $23.86 | $19.95 | 3,685 |
| 2016-08-22 | $23.66 | $23.83 | $23.66 | $23.80 | $19.90 | 3,322 |
| 2016-08-19 | $23.77 | $23.85 | $23.76 | $23.83 | $19.93 | 7,417 |
| 2016-08-18 | $23.89 | $24.00 | $23.86 | $23.96 | $20.03 | 20,284 |
| 2016-08-17 | $23.78 | $23.83 | $23.66 | $23.82 | $19.92 | 4,325 |
| 2016-08-16 | $23.77 | $23.90 | $23.77 | $23.88 | $19.96 | 4,381 |
| 2016-08-15 | $23.82 | $23.86 | $23.81 | $23.83 | $19.92 | 10,007 |
| 2016-08-12 | $23.97 | $23.97 | $23.78 | $23.82 | $19.88 | 8,645 |
| 2016-08-11 | $23.71 | $23.86 | $23.65 | $23.69 | $19.78 | 28,400 |
| 2016-08-10 | $23.41 | $23.67 | $23.41 | $23.60 | $19.70 | 17,980 |
| 2016-08-09 | $23.27 | $23.59 | $23.27 | $23.45 | $19.58 | 19,982 |
| 2016-08-08 | $23.45 | $23.48 | $23.35 | $23.35 | $19.49 | 4,988 |
| 2016-08-05 | $23.45 | $23.49 | $23.35 | $23.45 | $19.58 | 2,571 |
| 2016-08-04 | $23.37 | $23.47 | $23.25 | $23.45 | $19.58 | 8,755 |
| 2016-08-03 | $23.23 | $23.38 | $23.16 | $23.24 | $19.40 | 15,598 |
| 2016-08-02 | $23.46 | $23.50 | $23.33 | $23.50 | $19.62 | 3,850 |
| 2016-08-01 | $23.45 | $23.53 | $23.30 | $23.30 | $19.45 | 17,681 |
| 2016-07-29 | $23.45 | $23.61 | $23.42 | $23.54 | $19.65 | 1,915 |
| 2016-07-28 | $23.47 | $23.48 | $23.29 | $23.48 | $19.60 | 7,806 |
| 2016-07-27 | $23.45 | $23.45 | $23.28 | $23.41 | $19.55 | 2,430 |
| 2016-07-26 | $23.21 | $23.46 | $23.21 | $23.43 | $19.56 | 4,832 |
| 2016-07-25 | $23.38 | $23.40 | $23.18 | $23.34 | $19.48 | 8,387 |
| 2016-07-22 | $23.48 | $23.48 | $23.23 | $23.41 | $19.54 | 2,280 |
| 2016-07-21 | $23.59 | $23.59 | $23.22 | $23.33 | $19.47 | 17,107 |
| 2016-07-20 | $23.72 | $23.72 | $23.29 | $23.39 | $19.52 | 15,923 |
| 2016-07-19 | $23.35 | $23.35 | $23.16 | $23.23 | $19.39 | 4,701 |
| 2016-07-18 | $23.48 | $23.55 | $23.37 | $23.37 | $19.51 | 10,380 |
| 2016-07-15 | $23.79 | $23.79 | $23.37 | $23.37 | $19.51 | 4,672 |
| 2016-07-14 | $24.00 | $24.00 | $23.61 | $23.67 | $19.72 | 31,719 |
| 2016-07-13 | $23.51 | $23.65 | $23.37 | $23.45 | $19.53 | 10,005 |
| 2016-07-12 | $23.82 | $23.82 | $23.34 | $23.50 | $19.58 | 21,851 |
| 2016-07-11 | $23.13 | $23.33 | $23.13 | $23.25 | $19.37 | 15,756 |
| 2016-07-08 | $22.83 | $23.04 | $22.83 | $22.96 | $19.13 | 14,575 |
| 2016-07-07 | $23.00 | $23.00 | $22.70 | $22.78 | $18.98 | 11,507 |
| 2016-07-06 | $22.68 | $22.85 | $22.50 | $22.85 | $19.04 | 23,833 |
| 2016-07-05 | $23.20 | $23.28 | $22.78 | $22.96 | $19.13 | 23,765 |
| 2016-07-01 | $23.30 | $23.49 | $23.30 | $23.40 | $19.49 | 19,020 |
| 2016-06-30 | $22.88 | $23.43 | $22.85 | $23.31 | $19.42 | 32,824 |
| 2016-06-29 | $22.81 | $22.81 | $22.63 | $22.69 | $18.90 | 11,364 |
| 2016-06-28 | $21.95 | $22.36 | $21.81 | $22.31 | $18.59 | 22,984 |
| 2016-06-27 | $21.50 | $21.75 | $21.42 | $21.46 | $17.88 | 14,041 |
| 2016-06-24 | $21.52 | $22.51 | $21.52 | $21.96 | $18.29 | 41,458 |
| 2016-06-23 | $23.85 | $24.04 | $23.67 | $24.04 | $20.03 | 11,912 |
| 2016-06-22 | $23.56 | $23.71 | $23.42 | $23.42 | $19.51 | 7,723 |
| 2016-06-21 | $23.85 | $23.85 | $23.30 | $23.56 | $19.63 | 7,162 |
| 2016-06-20 | $22.81 | $23.49 | $22.81 | $23.27 | $19.38 | 8,192 |
| 2016-06-17 | $22.56 | $22.58 | $22.34 | $22.54 | $18.78 | 68,203 |
| 2016-06-16 | $22.10 | $22.43 | $21.95 | $22.38 | $18.65 | 12,508 |
| 2016-06-15 | $22.73 | $22.73 | $22.25 | $22.36 | $18.63 | 1,662 |
| 2016-06-14 | $22.65 | $22.65 | $22.12 | $22.25 | $18.43 | 11,682 |
| 2016-06-13 | $22.75 | $22.94 | $22.65 | $22.68 | $18.78 | 5,956 |
| 2016-06-10 | $23.20 | $23.20 | $22.93 | $23.03 | $19.07 | 17,354 |
| 2016-06-09 | $24.01 | $24.01 | $23.64 | $23.79 | $19.70 | 3,562 |
| 2016-06-08 | $24.17 | $24.17 | $24.01 | $24.03 | $19.90 | 3,702 |
| 2016-06-07 | $23.99 | $24.05 | $23.95 | $24.01 | $19.88 | 55,352 |
| 2016-06-06 | $23.66 | $23.78 | $23.66 | $23.73 | $19.65 | 1,744 |
| 2016-06-03 | $23.38 | $23.61 | $23.38 | $23.58 | $19.53 | 4,134 |
| 2016-06-02 | $23.29 | $23.42 | $23.24 | $23.35 | $19.34 | 5,267 |
| 2016-06-01 | $23.49 | $23.49 | $23.30 | $23.40 | $19.38 | 2,613 |
| 2016-05-31 | $23.65 | $23.73 | $23.30 | $23.34 | $19.33 | 17,073 |
| 2016-05-27 | $23.79 | $23.79 | $23.59 | $23.68 | $19.61 | 8,145 |
| 2016-05-26 | $23.61 | $23.75 | $23.59 | $23.69 | $19.62 | 4,693 |
| 2016-05-25 | $23.55 | $23.66 | $23.50 | $23.60 | $19.54 | 6,392 |
| 2016-05-24 | $23.34 | $23.48 | $23.29 | $23.33 | $19.32 | 25,119 |
| 2016-05-23 | $23.14 | $23.14 | $23.02 | $23.10 | $19.13 | 3,723 |
| 2016-05-20 | $22.86 | $23.23 | $22.86 | $23.10 | $19.13 | 12,402 |
| 2016-05-19 | $22.89 | $22.96 | $22.85 | $22.96 | $19.01 | 3,746 |
| 2016-05-18 | $22.85 | $23.36 | $22.85 | $23.05 | $19.09 | 3,430 |
| 2016-05-17 | $23.12 | $23.22 | $23.00 | $23.09 | $19.12 | 2,367 |
| 2016-05-16 | $23.12 | $23.25 | $23.08 | $23.25 | $19.25 | 4,971 |
| 2016-05-13 | $23.35 | $23.35 | $23.13 | $23.20 | $19.10 | 55,393 |
| 2016-05-12 | $23.47 | $23.47 | $23.20 | $23.43 | $19.29 | 6,189 |
| 2016-05-11 | $23.42 | $23.42 | $23.31 | $23.31 | $19.19 | 10,701 |
| 2016-05-10 | $23.33 | $23.51 | $23.33 | $23.43 | $19.29 | 12,673 |
| 2016-05-09 | $23.13 | $23.25 | $23.13 | $23.24 | $19.13 | 12,446 |
| 2016-05-06 | $23.11 | $23.14 | $23.05 | $23.13 | $19.04 | 6,510 |
| 2016-05-05 | $23.25 | $23.26 | $23.05 | $23.14 | $19.05 | 5,771 |
| 2016-05-04 | $23.37 | $23.37 | $23.25 | $23.25 | $19.14 | 4,027 |
| 2016-05-03 | $23.58 | $23.69 | $23.51 | $23.51 | $19.35 | 9,307 |
| 2016-05-02 | $23.89 | $23.93 | $23.75 | $23.88 | $19.66 | 4,897 |
| 2016-04-29 | $23.79 | $23.81 | $23.65 | $23.72 | $19.53 | 3,448 |
| 2016-04-28 | $24.01 | $24.01 | $23.73 | $23.77 | $19.57 | 16,031 |
| 2016-04-27 | $24.21 | $24.21 | $23.88 | $23.95 | $19.71 | 10,135 |
| 2016-04-26 | $23.81 | $23.84 | $23.73 | $23.79 | $19.58 | 16,131 |
| 2016-04-25 | $23.63 | $23.72 | $23.56 | $23.62 | $19.44 | 3,877 |
| 2016-04-22 | $23.59 | $23.77 | $23.59 | $23.75 | $19.55 | 26,299 |
| 2016-04-21 | $24.11 | $24.11 | $23.64 | $23.80 | $19.59 | 41,769 |
| 2016-04-20 | $24.04 | $24.15 | $23.99 | $24.14 | $19.87 | 39,955 |
| 2016-04-19 | $23.89 | $24.16 | $23.89 | $24.15 | $19.88 | 9,829 |
| 2016-04-18 | $23.51 | $23.76 | $23.51 | $23.70 | $19.51 | 10,288 |
| 2016-04-15 | $23.44 | $23.63 | $23.43 | $23.43 | $19.29 | 3,984 |
| 2016-04-14 | $23.70 | $23.70 | $23.52 | $23.52 | $19.32 | 8,754 |
| 2016-04-13 | $23.53 | $23.64 | $23.43 | $23.49 | $19.29 | 4,133 |
| 2016-04-12 | $23.41 | $23.53 | $23.18 | $23.49 | $19.29 | 6,897 |
| 2016-04-11 | $23.23 | $23.37 | $23.20 | $23.24 | $19.09 | 6,415 |
| 2016-04-08 | $23.20 | $23.21 | $23.10 | $23.18 | $19.04 | 3,928 |
| 2016-04-07 | $23.00 | $23.02 | $22.80 | $22.85 | $18.77 | 9,597 |
| 2016-04-06 | $22.70 | $23.07 | $22.70 | $22.94 | $18.84 | 3,669 |
| 2016-04-05 | $23.05 | $23.05 | $22.56 | $22.61 | $18.57 | 9,114 |
| 2016-04-04 | $23.06 | $23.15 | $22.97 | $23.05 | $18.93 | 12,982 |
| 2016-04-01 | $23.00 | $23.03 | $22.50 | $23.03 | $18.92 | 12,838 |
| 2016-03-31 | $23.40 | $23.40 | $23.22 | $23.22 | $19.07 | 19,983 |
| 2016-03-30 | $23.23 | $23.39 | $23.22 | $23.38 | $19.20 | 55,373 |
| 2016-03-29 | $22.89 | $23.16 | $22.75 | $23.15 | $19.01 | 6,799 |
| 2016-03-28 | $22.64 | $22.86 | $22.61 | $22.79 | $18.72 | 9,476 |
| 2016-03-24 | $22.82 | $22.82 | $22.68 | $22.74 | $18.68 | 10,760 |
| 2016-03-23 | $23.10 | $23.10 | $22.83 | $22.94 | $18.84 | 41,934 |
| 2016-03-22 | $23.32 | $23.34 | $22.82 | $23.00 | $18.89 | 46,108 |
| 2016-03-21 | $23.38 | $23.38 | $23.12 | $23.17 | $19.03 | 25,181 |
| 2016-03-18 | $23.11 | $23.27 | $23.11 | $23.27 | $19.11 | 53,109 |
| 2016-03-17 | $23.23 | $23.32 | $23.20 | $23.28 | $19.12 | 2,568 |
| 2016-03-16 | $22.58 | $22.73 | $22.57 | $22.73 | $18.67 | 2,511 |
| 2016-03-15 | $22.71 | $22.83 | $22.58 | $22.77 | $18.70 | 7,592 |
| 2016-03-14 | $23.00 | $23.08 | $22.91 | $22.95 | $18.82 | 6,923 |
| 2016-03-11 | $22.72 | $23.00 | $22.72 | $22.85 | $18.74 | 2,949 |
| 2016-03-10 | $22.51 | $22.56 | $22.43 | $22.54 | $18.48 | 4,251 |
| 2016-03-09 | $22.54 | $22.67 | $22.46 | $22.47 | $18.42 | 7,555 |
| 2016-03-08 | $22.47 | $22.51 | $22.35 | $22.46 | $18.42 | 26,725 |
| 2016-03-07 | $22.56 | $22.74 | $22.35 | $22.68 | $18.60 | 759,556 |
| 2016-03-04 | $22.05 | $22.05 | $22.05 | $22.05 | $18.08 | 1 |
| 2016-03-03 | $22.05 | $22.05 | $22.05 | $22.05 | $18.08 | 167 |
| 2016-03-02 | $22.20 | $22.24 | $22.20 | $22.24 | $18.24 | 655 |
| 2016-03-01 | $22.09 | $22.09 | $22.09 | $22.09 | $18.11 | 1,029 |
| 2016-02-29 | $21.73 | $21.83 | $21.73 | $21.83 | $17.90 | 604 |
| 2016-02-26 | $21.71 | $21.71 | $21.71 | $21.71 | $17.80 | 11 |
| 2016-02-25 | $21.71 | $21.71 | $21.71 | $21.71 | $17.80 | 3 |
| 2016-02-24 | $21.57 | $21.71 | $21.52 | $21.71 | $17.80 | 4,820 |
| 2016-02-23 | $22.39 | $22.39 | $22.39 | $22.39 | $18.36 | 37 |
| 2016-02-22 | $22.39 | $22.39 | $22.27 | $22.39 | $18.36 | 959 |
| 2016-02-19 | $22.01 | $22.02 | $22.01 | $22.02 | $18.06 | 649 |
| 2016-02-18 | $22.37 | $22.37 | $22.27 | $22.29 | $18.28 | 2,351 |
| 2016-02-17 | $22.25 | $22.31 | $22.12 | $22.28 | $18.27 | 621 |
| 2016-02-16 | $21.69 | $21.87 | $21.69 | $21.87 | $17.93 | 1,530 |
| 2016-02-12 | $21.73 | $21.73 | $21.41 | $21.41 | $17.52 | 700 |
| 2016-02-11 | $21.50 | $21.50 | $21.32 | $21.35 | $17.47 | 2,006 |
| 2016-02-10 | $21.55 | $21.59 | $21.50 | $21.50 | $17.60 | 2,021 |
| 2016-02-09 | $21.70 | $21.70 | $21.51 | $21.69 | $17.75 | 2,092 |
| 2016-02-08 | $21.99 | $21.99 | $21.51 | $21.54 | $17.63 | 10,749 |
| 2016-02-05 | $22.17 | $22.18 | $22.10 | $22.13 | $18.11 | 2,398 |
| 2016-02-04 | $22.27 | $22.41 | $22.27 | $22.27 | $18.23 | 2,998 |
| 2016-02-03 | $22.13 | $22.13 | $22.08 | $22.11 | $18.10 | 3,788 |
| 2016-02-02 | $22.03 | $22.33 | $22.03 | $22.12 | $18.10 | 14,560 |
| 2016-02-01 | $22.85 | $22.85 | $22.38 | $22.64 | $18.53 | 9,539 |
| 2016-01-29 | $22.29 | $22.56 | $22.16 | $22.56 | $18.46 | 6,545 |
| 2016-01-28 | $22.13 | $22.34 | $22.13 | $22.28 | $18.23 | 7,817 |
| 2016-01-27 | $22.48 | $22.48 | $22.10 | $22.11 | $18.09 | 3,956 |
| 2016-01-26 | $22.15 | $22.29 | $22.15 | $22.29 | $18.24 | 2,370 |
| 2016-01-25 | $22.12 | $22.12 | $21.98 | $21.98 | $17.99 | 2,533 |
| 2016-01-22 | $22.12 | $22.13 | $22.00 | $22.13 | $18.11 | 1,606 |
| 2016-01-21 | $21.49 | $21.49 | $20.99 | $21.10 | $17.27 | 6,243 |
| 2016-01-20 | $21.09 | $21.16 | $20.68 | $20.90 | $17.11 | 3,275 |
| 2016-01-19 | $21.55 | $21.69 | $21.54 | $21.54 | $17.63 | 3,073 |
| 2016-01-15 | $21.65 | $21.72 | $21.45 | $21.50 | $17.60 | 8,951 |
| 2016-01-14 | $22.21 | $22.29 | $21.78 | $22.12 | $18.10 | 8,504 |
| 2016-01-13 | $22.21 | $22.38 | $22.03 | $22.24 | $18.20 | 2,057 |
| 2016-01-12 | $22.03 | $22.18 | $21.97 | $22.17 | $18.14 | 2,080 |
| 2016-01-11 | $22.40 | $22.40 | $21.80 | $21.91 | $17.94 | 1,964 |
| 2016-01-08 | $22.55 | $22.55 | $21.86 | $21.92 | $17.94 | 3,140 |
| 2016-01-07 | $24.19 | $24.19 | $22.07 | $22.17 | $18.14 | 12,689 |
| 2016-01-06 | $22.44 | $22.45 | $22.39 | $22.40 | $18.34 | 1,126 |
| 2016-01-05 | $22.63 | $22.69 | $22.63 | $22.69 | $18.57 | 216 |
| 2016-01-04 | $22.69 | $22.88 | $22.60 | $22.88 | $18.73 | 1,350 |
| 2015-12-31 | $23.09 | $23.09 | $22.98 | $22.98 | $18.81 | 605 |
| 2015-12-30 | $23.37 | $23.37 | $23.37 | $23.37 | $19.13 | 686 |
| 2015-12-29 | $23.40 | $23.61 | $23.40 | $23.54 | $19.27 | 668 |
| 2015-12-28 | $23.59 | $23.59 | $23.42 | $23.51 | $19.24 | 1,000 |
| 2015-12-24 | $23.36 | $23.78 | $23.36 | $23.78 | $19.46 | 1,158 |
| 2015-12-23 | $23.19 | $23.36 | $23.19 | $23.36 | $19.03 | 200 |
| 2015-12-22 | $22.86 | $23.09 | $22.86 | $23.09 | $18.81 | 3,503 |
| 2015-12-21 | $23.19 | $23.19 | $22.91 | $23.03 | $18.77 | 3,221 |
| 2015-12-18 | $23.21 | $23.21 | $22.90 | $22.94 | $18.69 | 2,137 |
| 2015-12-17 | $23.20 | $23.33 | $23.03 | $23.21 | $18.91 | 29,546 |
| 2015-12-16 | $23.20 | $23.43 | $23.01 | $23.30 | $18.99 | 36,298 |
| 2015-12-15 | $23.24 | $23.24 | $22.98 | $23.12 | $18.84 | 26,450 |
| 2015-12-14 | $22.86 | $22.90 | $22.86 | $22.90 | $18.66 | 355 |
| 2015-12-11 | $23.13 | $23.21 | $23.05 | $23.05 | $18.78 | 400 |
| 2015-12-10 | $23.43 | $23.46 | $23.41 | $23.41 | $19.07 | 4,790 |
| 2015-12-09 | $23.48 | $23.50 | $23.39 | $23.43 | $19.09 | 605 |
| 2015-12-08 | $23.64 | $23.64 | $23.64 | $23.64 | $19.26 | 150 |
| 2015-12-07 | $23.75 | $23.75 | $23.66 | $23.66 | $19.28 | 231 |
| 2015-12-04 | $23.75 | $23.75 | $23.75 | $23.75 | $19.35 | 0 |
| 2015-12-03 | $23.80 | $23.80 | $23.75 | $23.75 | $19.35 | 300 |
| 2015-12-02 | $23.96 | $23.96 | $23.89 | $23.89 | $19.47 | 355 |
| 2015-12-01 | $24.04 | $24.14 | $23.97 | $24.14 | $19.67 | 5,470 |
| 2015-11-30 | $23.98 | $23.98 | $23.98 | $23.98 | $19.54 | 100 |
| 2015-11-27 | $24.05 | $24.05 | $24.05 | $24.05 | $19.60 | 100 |
| 2015-11-25 | $23.99 | $24.09 | $23.96 | $24.09 | $19.63 | 1,700 |
| 2015-11-24 | $23.49 | $23.68 | $23.49 | $23.68 | $19.29 | 1,615 |
| 2015-11-23 | $23.75 | $23.85 | $23.74 | $23.74 | $19.35 | 4,179 |
| 2015-11-20 | $24.14 | $24.14 | $24.14 | $24.14 | $19.67 | 121 |
| 2015-11-19 | $23.87 | $23.87 | $23.87 | $23.87 | $19.45 | 2 |
| 2015-11-18 | $23.85 | $23.87 | $23.83 | $23.87 | $19.45 | 2,050 |
| 2015-11-17 | $23.84 | $23.87 | $23.79 | $23.87 | $19.45 | 789 |
| 2015-11-16 | $23.44 | $23.65 | $23.44 | $23.64 | $19.26 | 1,905 |
| 2015-11-13 | $23.78 | $23.78 | $23.78 | $23.78 | $19.36 | 170 |
| 2015-11-12 | $23.77 | $23.77 | $23.71 | $23.73 | $19.32 | 1,096 |
| 2015-11-11 | $23.98 | $23.98 | $23.97 | $23.97 | $19.51 | 200 |
| 2015-11-10 | $23.82 | $23.90 | $23.82 | $23.90 | $19.46 | 340 |
| 2015-11-09 | $24.25 | $24.25 | $23.84 | $23.84 | $19.41 | 3,266 |
| 2015-11-06 | $24.22 | $24.33 | $24.07 | $24.07 | $19.60 | 5,970 |
| 2015-11-05 | $24.51 | $24.61 | $24.45 | $24.47 | $19.92 | 1,617 |
| 2015-11-04 | $24.60 | $24.60 | $24.46 | $24.57 | $20.00 | 10,550 |
| 2015-11-03 | $24.33 | $24.64 | $24.32 | $24.64 | $20.06 | 1,110 |
| 2015-11-02 | $24.44 | $24.48 | $24.39 | $24.48 | $19.93 | 1,500 |
| 2015-10-30 | $24.88 | $24.88 | $24.28 | $24.45 | $19.91 | 2,948 |
| 2015-10-29 | $24.38 | $24.42 | $24.26 | $24.42 | $19.88 | 6,602 |
| 2015-10-28 | $24.68 | $24.68 | $24.43 | $24.43 | $19.89 | 350 |
| 2015-10-27 | $24.63 | $24.63 | $24.31 | $24.31 | $19.79 | 1,849 |
| 2015-10-26 | $24.70 | $24.70 | $24.70 | $24.70 | $20.11 | 115 |
| 2015-10-23 | $24.65 | $24.84 | $24.60 | $24.77 | $20.17 | 7,829 |
| 2015-10-22 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 47 |
| 2015-10-21 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 1 |
| 2015-10-20 | $24.47 | $24.59 | $24.47 | $24.50 | $19.95 | 1,727 |
| 2015-10-19 | $24.33 | $24.64 | $24.33 | $24.55 | $19.99 | 2,553 |
| 2015-10-16 | $24.58 | $24.58 | $24.58 | $24.58 | $20.01 | 201 |
| 2015-10-15 | $24.49 | $24.69 | $24.49 | $24.69 | $20.10 | 1,492 |
| 2015-10-14 | $24.32 | $24.32 | $24.27 | $24.31 | $19.78 | 700 |
| 2015-10-13 | $24.42 | $24.42 | $24.42 | $24.42 | $19.87 | 70 |
| 2015-10-12 | $24.42 | $24.42 | $24.40 | $24.42 | $19.87 | 755 |
| 2015-10-09 | $24.87 | $24.87 | $24.42 | $24.42 | $19.87 | 4,555 |
| 2015-10-08 | $24.20 | $24.46 | $24.20 | $24.46 | $19.90 | 1,271 |
| 2015-10-07 | $24.19 | $24.23 | $24.06 | $24.21 | $19.70 | 6,788 |
| 2015-10-06 | $24.05 | $24.05 | $24.05 | $24.05 | $19.57 | 1,000 |
| 2015-10-05 | $23.84 | $23.84 | $23.84 | $23.84 | $19.40 | 1,052 |
| 2015-10-02 | $22.65 | $22.65 | $22.65 | $22.65 | $18.43 | 0 |
| 2015-10-01 | $22.65 | $22.65 | $22.65 | $22.65 | $18.43 | 0 |
| 2015-09-30 | $22.65 | $22.65 | $22.65 | $22.65 | $18.43 | 0 |
| 2015-09-29 | $22.65 | $22.65 | $22.65 | $22.65 | $18.43 | 1,000 |
| 2015-09-28 | $22.72 | $22.73 | $22.72 | $22.73 | $18.50 | 325 |
| 2015-09-25 | $23.15 | $23.20 | $22.87 | $22.87 | $18.61 | 2,400 |
| 2015-09-24 | $22.80 | $22.92 | $22.72 | $22.88 | $18.62 | 1,827 |
| 2015-09-23 | $23.08 | $23.08 | $22.93 | $22.93 | $18.66 | 600 |
| 2015-09-22 | $23.01 | $23.12 | $22.85 | $22.85 | $18.59 | 2,429 |
| 2015-09-21 | $23.75 | $23.75 | $23.51 | $23.56 | $19.17 | 1,550 |
| 2015-09-18 | $23.70 | $23.77 | $23.61 | $23.61 | $19.21 | 460 |
| 2015-09-17 | $23.86 | $24.07 | $23.86 | $24.04 | $19.56 | 1,246 |
| 2015-09-16 | $23.86 | $23.92 | $23.84 | $23.92 | $19.46 | 1,560 |
| 2015-09-15 | $23.54 | $23.62 | $23.54 | $23.61 | $19.21 | 950 |
| 2015-09-14 | $23.47 | $23.47 | $23.47 | $23.47 | $19.09 | 1,200 |
| 2015-09-11 | $23.58 | $23.70 | $23.58 | $23.70 | $19.28 | 1,805 |
| 2015-09-10 | $23.32 | $23.93 | $23.32 | $23.83 | $19.38 | 1,252 |
| 2015-09-09 | $23.55 | $23.55 | $23.55 | $23.55 | $19.16 | 441 |
| 2015-09-08 | $23.71 | $23.78 | $23.71 | $23.78 | $19.34 | 3,955 |
| 2015-09-04 | $23.11 | $23.11 | $23.07 | $23.07 | $18.77 | 446 |
| 2015-09-03 | $23.24 | $23.48 | $23.24 | $23.47 | $19.09 | 600 |
| 2015-09-02 | $23.21 | $23.21 | $23.21 | $23.21 | $18.88 | 11 |
| 2015-09-01 | $23.40 | $23.45 | $23.20 | $23.21 | $18.88 | 1,987 |
| 2015-08-31 | $23.87 | $23.89 | $23.81 | $23.81 | $19.37 | 2,001 |
| 2015-08-28 | $23.78 | $23.85 | $23.78 | $23.81 | $19.37 | 495 |
| 2015-08-27 | $23.80 | $23.83 | $23.79 | $23.79 | $19.35 | 2,775 |
| 2015-08-26 | $23.86 | $23.86 | $23.17 | $23.62 | $19.21 | 3,283 |
| 2015-08-25 | $23.93 | $24.18 | $23.39 | $23.44 | $19.07 | 10,159 |
| 2015-08-24 | $23.42 | $23.58 | $23.40 | $23.40 | $19.03 | 2,582 |
| 2015-08-21 | $24.29 | $24.30 | $24.14 | $24.14 | $19.63 | 950 |
| 2015-08-20 | $24.80 | $24.80 | $24.80 | $24.80 | $20.17 | 1,000 |
| 2015-08-19 | $25.08 | $25.08 | $25.04 | $25.04 | $20.37 | 200 |