Pacer TrendpilotTM European Index ETF (PTEU) Exchange: BATS
Data as of May 9, 2025
$26.49 ($0.14) 0.53%
Pacer TrendpilotTM European Index ETF - Daily Information
Click for more stock information on Pacer TrendpilotTM European Index ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $26.30 |
| Previous Close | $26.49 |
| High | $26.52 |
| Low | $26.30 |
| Adjusted Open | $26.30 |
| Previous Adjusted Close | $26.49 |
| Adjusted High | $26.52 |
| Adjusted Low | $26.30 |
Invest in Pacer TrendpilotTM European Index ETF (PTEU)
Historical Stock Data for Pacer TrendpilotTM European Index ETF (PTEU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $26.30 | $26.52 | $26.30 | $26.49 | $26.49 | 579 |
| 2025-04-24 | $26.24 | $26.49 | $26.14 | $26.35 | $26.35 | 23,961 |
| 2025-04-23 | $25.76 | $26.17 | $25.76 | $25.98 | $25.98 | 3,864 |
| 2025-04-22 | $26.07 | $26.16 | $26.07 | $26.11 | $26.11 | 482 |
| 2025-04-21 | $26.01 | $26.14 | $26.01 | $26.12 | $26.12 | 1,319 |
| 2025-04-17 | $26.11 | $26.15 | $26.08 | $26.10 | $26.10 | 2,127 |
| 2025-04-16 | $25.97 | $26.05 | $25.97 | $26.05 | $26.05 | 1,374 |
| 2025-04-15 | $26.02 | $26.05 | $25.98 | $26.01 | $26.01 | 1,135 |
| 2025-04-14 | $26.11 | $26.13 | $25.98 | $26.05 | $26.05 | 5,401 |
| 2025-04-11 | $26.34 | $26.68 | $26.00 | $26.68 | $26.68 | 6,626 |
| 2025-04-10 | $26.23 | $26.23 | $25.50 | $25.85 | $25.85 | 9,472 |
| 2025-04-09 | $24.58 | $26.33 | $24.26 | $26.22 | $26.22 | 55,914 |
| 2025-04-08 | $25.14 | $25.27 | $24.29 | $24.29 | $24.29 | 12,083 |
| 2025-04-07 | $22.92 | $25.28 | $22.92 | $24.57 | $24.57 | 17,000 |
| 2025-04-04 | $25.52 | $25.81 | $25.23 | $25.23 | $25.23 | 8,157 |
| 2025-04-03 | $27.06 | $27.06 | $26.89 | $26.89 | $26.89 | 482 |
| 2025-04-02 | $26.76 | $27.43 | $26.76 | $27.39 | $27.39 | 1,767 |
| 2025-04-01 | $27.34 | $27.35 | $27.18 | $27.18 | $27.18 | 1,964 |
| 2025-03-31 | $26.96 | $27.26 | $26.91 | $27.25 | $27.25 | 7,944 |
| 2025-03-28 | $27.47 | $27.54 | $27.47 | $27.49 | $27.49 | 1,386 |
| 2025-03-27 | $27.53 | $27.70 | $27.53 | $27.66 | $27.66 | 2,760 |
| 2025-03-26 | $27.83 | $27.99 | $27.54 | $27.61 | $27.61 | 13,766 |
| 2025-03-25 | $28.20 | $28.41 | $28.20 | $28.21 | $28.21 | 7,144 |
| 2025-03-24 | $27.84 | $28.67 | $27.80 | $28.28 | $28.28 | 6,957 |
| 2025-03-21 | $27.90 | $27.96 | $27.80 | $27.92 | $27.92 | 6,724 |
| 2025-03-20 | $28.02 | $28.13 | $28.02 | $28.13 | $28.13 | 8,982 |
| 2025-03-19 | $28.43 | $28.72 | $28.43 | $28.59 | $28.59 | 6,673 |
| 2025-03-18 | $28.49 | $28.59 | $28.44 | $28.54 | $28.54 | 3,741 |
| 2025-03-17 | $28.38 | $28.38 | $28.15 | $28.35 | $28.35 | 1,011 |
| 2025-03-14 | $27.91 | $28.03 | $27.85 | $28.00 | $28.00 | 3,732 |
| 2025-03-13 | $27.48 | $27.52 | $27.39 | $27.40 | $27.40 | 2,648 |
| 2025-03-12 | $27.66 | $27.70 | $27.58 | $27.63 | $27.63 | 4,193 |
| 2025-03-11 | $27.69 | $27.71 | $27.38 | $27.58 | $27.58 | 4,862 |
| 2025-03-10 | $27.74 | $27.75 | $27.48 | $27.48 | $27.48 | 7,914 |
| 2025-03-07 | $28.05 | $28.15 | $27.92 | $28.14 | $28.14 | 3,122 |
| 2025-03-06 | $28.10 | $28.20 | $27.82 | $27.82 | $27.82 | 7,390 |
| 2025-03-05 | $27.71 | $28.00 | $27.71 | $28.00 | $28.00 | 11,825 |
| 2025-03-04 | $26.64 | $27.39 | $26.49 | $27.14 | $27.14 | 9,408 |
| 2025-03-03 | $27.19 | $27.30 | $26.82 | $26.83 | $26.83 | 4,171 |
| 2025-02-28 | $26.38 | $26.53 | $26.38 | $26.53 | $26.53 | 132 |
| 2025-02-27 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 366 |
| 2025-02-26 | $26.90 | $26.94 | $26.90 | $26.94 | $26.94 | 545 |
| 2025-02-25 | $26.80 | $26.93 | $26.73 | $26.87 | $26.87 | 1,583 |
| 2025-02-24 | $26.70 | $26.70 | $26.56 | $26.56 | $26.56 | 1,227 |
| 2025-02-21 | $26.60 | $26.63 | $26.48 | $26.48 | $26.48 | 4,344 |
| 2025-02-20 | $26.71 | $26.71 | $26.63 | $26.66 | $26.66 | 1,116 |
| 2025-02-19 | $26.62 | $26.62 | $26.49 | $26.51 | $26.51 | 1,577 |
| 2025-02-18 | $26.93 | $26.98 | $26.93 | $26.96 | $26.96 | 1,060 |
| 2025-02-14 | $26.86 | $27.02 | $26.82 | $26.82 | $26.82 | 6,118 |
| 2025-02-13 | $26.64 | $26.69 | $26.49 | $26.67 | $26.67 | 3,508 |
| 2025-02-12 | $26.05 | $26.46 | $26.05 | $26.38 | $26.38 | 2,886 |
| 2025-02-11 | $25.93 | $26.15 | $25.93 | $26.06 | $26.06 | 1,261 |
| 2025-02-10 | $25.73 | $25.86 | $25.73 | $25.75 | $25.75 | 4,467 |
| 2025-02-07 | $25.91 | $25.91 | $25.61 | $25.61 | $25.61 | 3,077 |
| 2025-02-06 | $25.84 | $25.92 | $25.84 | $25.92 | $25.92 | 282 |
| 2025-02-05 | $25.62 | $25.73 | $25.43 | $25.73 | $25.73 | 1,691 |
| 2025-02-04 | $25.41 | $25.48 | $25.41 | $25.47 | $25.47 | 4,424 |
| 2025-02-03 | $24.89 | $25.25 | $24.81 | $25.14 | $25.14 | 2,840 |
| 2025-01-31 | $25.68 | $25.76 | $25.54 | $25.56 | $25.56 | 5,316 |
| 2025-01-30 | $25.82 | $25.98 | $25.66 | $25.73 | $25.73 | 11,465 |
| 2025-01-29 | $25.67 | $25.68 | $25.57 | $25.64 | $25.64 | 4,325 |
| 2025-01-28 | $25.60 | $25.61 | $25.56 | $25.59 | $25.59 | 1,580 |
| 2025-01-27 | $25.61 | $25.69 | $25.61 | $25.69 | $25.69 | 1,772 |
| 2025-01-24 | $26.06 | $26.06 | $25.71 | $25.71 | $25.71 | 2,574 |
| 2025-01-23 | $25.44 | $25.63 | $25.43 | $25.63 | $25.63 | 9,880 |
| 2025-01-22 | $25.38 | $25.45 | $25.36 | $25.38 | $25.38 | 6,225 |
| 2025-01-21 | $25.22 | $25.44 | $25.21 | $25.44 | $25.44 | 7,051 |
| 2025-01-17 | $24.90 | $24.90 | $24.87 | $24.87 | $24.87 | 37,099 |
| 2025-01-16 | $24.61 | $24.73 | $24.61 | $24.66 | $24.66 | 766 |
| 2025-01-15 | $24.46 | $24.51 | $24.37 | $24.42 | $24.42 | 2,569 |
| 2025-01-14 | $24.08 | $24.24 | $24.08 | $24.18 | $24.18 | 1,725 |
| 2025-01-13 | $23.87 | $23.99 | $23.87 | $23.99 | $23.99 | 529 |
| 2025-01-10 | $24.22 | $24.22 | $24.03 | $24.07 | $24.07 | 506 |
| 2025-01-08 | $24.18 | $24.24 | $24.16 | $24.24 | $24.24 | 3,485 |
| 2025-01-07 | $24.68 | $24.68 | $24.35 | $24.35 | $24.35 | 7,493 |
| 2025-01-06 | $24.40 | $24.45 | $24.31 | $24.32 | $24.32 | 501 |
| 2025-01-03 | $23.83 | $23.83 | $23.82 | $23.82 | $23.82 | 700 |
| 2025-01-02 | $23.95 | $24.14 | $23.71 | $23.72 | $23.72 | 5,741 |
| 2024-12-31 | $24.20 | $24.23 | $23.86 | $23.94 | $23.94 | 9,591 |
| 2024-12-30 | $23.86 | $24.01 | $23.86 | $24.00 | $24.00 | 1,365 |
| 2024-12-27 | $24.20 | $24.31 | $24.07 | $24.13 | $24.13 | 12,427 |
| 2024-12-26 | $24.93 | $25.14 | $24.93 | $25.06 | $24.22 | 3,984 |
| 2024-12-24 | $24.83 | $24.88 | $24.76 | $24.84 | $24.01 | 2,621 |
| 2024-12-23 | $24.77 | $24.77 | $24.62 | $24.76 | $23.93 | 2,530 |
| 2024-12-20 | $24.59 | $24.83 | $24.56 | $24.71 | $23.89 | 4,008 |
| 2024-12-19 | $24.60 | $24.67 | $24.60 | $24.63 | $23.80 | 5,024 |
| 2024-12-18 | $25.25 | $25.36 | $24.66 | $24.72 | $23.89 | 3,079 |
| 2024-12-17 | $25.30 | $25.39 | $25.22 | $25.27 | $24.43 | 8,276 |
| 2024-12-16 | $25.39 | $25.39 | $25.36 | $25.38 | $24.53 | 411 |
| 2024-12-13 | $25.57 | $25.57 | $25.34 | $25.46 | $24.60 | 2,308 |
| 2024-12-12 | $25.48 | $25.49 | $25.37 | $25.37 | $24.52 | 2,906 |
| 2024-12-11 | $25.47 | $25.57 | $25.39 | $25.47 | $24.62 | 3,027 |
| 2024-12-10 | $24.62 | $25.46 | $24.37 | $25.41 | $24.56 | 1,437 |
| 2024-12-09 | $25.79 | $25.79 | $25.60 | $25.65 | $24.79 | 3,000 |
| 2024-12-06 | $25.73 | $25.80 | $25.66 | $25.72 | $25.72 | 10,694 |
| 2024-12-05 | $25.71 | $25.71 | $25.54 | $25.63 | $25.63 | 7,696 |
| 2024-12-04 | $25.51 | $25.51 | $25.35 | $25.39 | $25.39 | 3,755 |
| 2024-12-03 | $25.45 | $25.45 | $25.34 | $25.34 | $25.34 | 9,606 |
| 2024-12-02 | $25.38 | $25.46 | $25.32 | $25.40 | $25.40 | 656 |
| 2024-11-29 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 101 |
| 2024-11-27 | $25.21 | $25.21 | $25.14 | $25.14 | $25.14 | 443 |
| 2024-11-26 | $25.28 | $25.28 | $25.12 | $25.15 | $25.15 | 1,985 |
| 2024-11-25 | $25.30 | $25.31 | $25.26 | $25.30 | $25.30 | 2,085 |
| 2024-11-22 | $24.75 | $25.13 | $24.75 | $25.11 | $25.11 | 4,618 |
| 2024-11-21 | $25.15 | $25.22 | $24.95 | $25.21 | $25.21 | 9,482 |
| 2024-11-20 | $25.12 | $25.19 | $25.12 | $25.19 | $25.19 | 296 |
| 2024-11-19 | $25.25 | $25.31 | $25.24 | $25.31 | $25.31 | 2,775 |
| 2024-11-18 | $25.50 | $25.52 | $25.44 | $25.52 | $25.52 | 1,286 |
| 2024-11-15 | $25.48 | $25.48 | $25.45 | $25.45 | $25.45 | 218 |
| 2024-11-14 | $25.73 | $25.73 | $25.50 | $25.50 | $25.50 | 1,153 |
| 2024-11-13 | $25.36 | $25.36 | $25.32 | $25.34 | $25.34 | 957 |
| 2024-11-12 | $25.50 | $25.50 | $25.42 | $25.50 | $25.50 | 1,569 |
| 2024-11-11 | $26.03 | $26.06 | $26.03 | $26.06 | $26.06 | 827 |
| 2024-11-08 | $25.87 | $26.03 | $25.87 | $26.03 | $26.03 | 847 |
| 2024-11-07 | $26.39 | $26.45 | $26.16 | $26.40 | $26.40 | 2,348 |
| 2024-11-06 | $25.98 | $26.05 | $25.98 | $26.00 | $26.00 | 762 |
| 2024-11-05 | $26.50 | $26.84 | $26.50 | $26.72 | $26.72 | 3,298 |
| 2024-11-04 | $26.51 | $26.61 | $26.49 | $26.49 | $26.49 | 374 |
| 2024-11-01 | $26.55 | $26.55 | $26.47 | $26.47 | $26.47 | 634 |
| 2024-10-31 | $26.37 | $26.37 | $26.21 | $26.30 | $26.30 | 5,802 |
| 2024-10-30 | $26.47 | $26.60 | $26.47 | $26.57 | $26.57 | 1,548 |
| 2024-10-29 | $26.73 | $26.76 | $26.65 | $26.72 | $26.72 | 5,703 |
| 2024-10-28 | $26.78 | $26.86 | $26.71 | $26.83 | $26.83 | 1,273 |
| 2024-10-25 | $26.81 | $26.81 | $26.58 | $26.58 | $26.58 | 1,513 |
| 2024-10-24 | $26.87 | $26.87 | $26.59 | $26.64 | $26.64 | 2,379 |
| 2024-10-23 | $26.49 | $26.53 | $26.49 | $26.53 | $26.53 | 1,102 |
| 2024-10-22 | $26.64 | $26.75 | $26.64 | $26.75 | $26.75 | 384 |
| 2024-10-21 | $26.87 | $26.87 | $26.82 | $26.86 | $26.86 | 2,070 |
| 2024-10-18 | $27.09 | $27.11 | $27.04 | $27.09 | $27.09 | 705 |
| 2024-10-17 | $26.96 | $26.96 | $26.74 | $26.85 | $26.85 | 2,999 |
| 2024-10-16 | $26.87 | $26.88 | $26.69 | $26.74 | $26.74 | 4,827 |
| 2024-10-15 | $27.32 | $27.32 | $26.90 | $26.90 | $26.90 | 1,511 |
| 2024-10-14 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 63 |
| 2024-10-11 | $27.24 | $27.33 | $27.24 | $27.33 | $27.33 | 405 |
| 2024-10-10 | $27.20 | $27.20 | $27.15 | $27.15 | $27.15 | 909 |
| 2024-10-09 | $27.19 | $27.28 | $27.08 | $27.27 | $27.27 | 1,794 |
| 2024-10-08 | $27.09 | $27.23 | $27.09 | $27.23 | $27.23 | 688 |
| 2024-10-07 | $27.13 | $27.13 | $27.06 | $27.06 | $27.06 | 1,227 |
| 2024-10-04 | $27.13 | $27.28 | $27.13 | $27.28 | $27.28 | 1,352 |
| 2024-10-03 | $27.00 | $27.14 | $26.99 | $27.06 | $27.06 | 998 |
| 2024-10-02 | $27.32 | $27.42 | $27.29 | $27.35 | $27.35 | 1,641 |
| 2024-10-01 | $27.53 | $27.53 | $26.72 | $27.50 | $27.50 | 12,578 |
| 2024-09-30 | $27.96 | $27.96 | $27.84 | $27.84 | $27.84 | 316 |
| 2024-09-27 | $28.18 | $28.22 | $27.92 | $28.19 | $28.19 | 2,622 |
| 2024-09-26 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 48 |
| 2024-09-25 | $27.55 | $27.55 | $27.22 | $27.27 | $27.27 | 14,585 |
| 2024-09-24 | $27.46 | $27.55 | $27.36 | $27.55 | $27.55 | 1,768 |
| 2024-09-23 | $27.11 | $27.21 | $27.11 | $27.18 | $27.18 | 2,412 |
| 2024-09-20 | $27.20 | $27.28 | $27.17 | $27.17 | $27.17 | 884 |
| 2024-09-19 | $27.44 | $27.55 | $27.33 | $27.52 | $27.52 | 3,807 |
| 2024-09-18 | $26.99 | $27.26 | $26.99 | $27.00 | $27.00 | 1,603 |
| 2024-09-17 | $27.16 | $27.16 | $27.10 | $27.11 | $27.11 | 1,550 |
| 2024-09-16 | $27.12 | $27.12 | $27.00 | $27.10 | $27.10 | 466 |
| 2024-09-13 | $27.02 | $27.02 | $26.94 | $26.94 | $26.94 | 169 |
| 2024-09-12 | $26.70 | $26.85 | $26.70 | $26.85 | $26.85 | 444 |
| 2024-09-11 | $26.26 | $26.65 | $26.26 | $26.65 | $26.65 | 1,130 |
| 2024-09-10 | $26.26 | $26.39 | $26.21 | $26.39 | $26.39 | 1,860 |
| 2024-09-09 | $26.50 | $26.65 | $26.48 | $26.59 | $26.59 | 5,459 |
| 2024-09-06 | $26.85 | $26.85 | $26.47 | $26.47 | $26.47 | 1,313 |
| 2024-09-05 | $26.89 | $26.89 | $26.72 | $26.81 | $26.81 | 501 |
| 2024-09-04 | $26.78 | $26.99 | $26.76 | $26.82 | $26.82 | 5,959 |
| 2024-09-03 | $27.09 | $27.09 | $26.91 | $26.91 | $26.91 | 2,014 |
| 2024-08-30 | $27.30 | $27.40 | $27.30 | $27.40 | $27.40 | 232 |
| 2024-08-29 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 126 |
| 2024-08-28 | $27.34 | $27.73 | $27.30 | $27.40 | $27.40 | 2,002 |
| 2024-08-27 | $27.40 | $27.50 | $27.33 | $27.48 | $27.48 | 2,434 |
| 2024-08-26 | $27.25 | $27.28 | $27.25 | $27.28 | $27.28 | 281 |
| 2024-08-23 | $27.40 | $27.40 | $27.39 | $27.39 | $27.39 | 620 |
| 2024-08-22 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 75 |
| 2024-08-21 | $27.11 | $27.16 | $27.10 | $27.16 | $27.16 | 2,944 |
| 2024-08-20 | $26.90 | $26.98 | $26.88 | $26.98 | $26.98 | 1,527 |
| 2024-08-19 | $26.81 | $27.00 | $26.81 | $27.00 | $27.00 | 669 |
| 2024-08-16 | $26.50 | $26.60 | $26.50 | $26.60 | $26.60 | 310 |
| 2024-08-15 | $26.28 | $26.45 | $26.28 | $26.45 | $26.45 | 735 |
| 2024-08-14 | $25.97 | $26.09 | $25.96 | $26.05 | $26.05 | 6,115 |
| 2024-08-13 | $25.63 | $25.94 | $25.63 | $25.94 | $25.94 | 946 |
| 2024-08-12 | $25.77 | $25.77 | $25.56 | $25.56 | $25.56 | 1,814 |
| 2024-08-09 | $25.62 | $25.65 | $25.62 | $25.65 | $25.65 | 773 |
| 2024-08-08 | $25.37 | $25.63 | $25.37 | $25.56 | $25.56 | 1,414 |
| 2024-08-07 | $25.45 | $25.63 | $25.28 | $25.28 | $25.28 | 1,230 |
| 2024-08-06 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 351 |
| 2024-08-05 | $24.81 | $25.06 | $24.81 | $25.05 | $25.05 | 1,191 |
| 2024-08-02 | $25.49 | $25.55 | $25.40 | $25.52 | $25.52 | 831 |
| 2024-08-01 | $25.96 | $25.96 | $25.66 | $25.73 | $25.73 | 585 |
| 2024-07-31 | $26.50 | $26.50 | $26.42 | $26.42 | $26.42 | 192 |
| 2024-07-30 | $26.24 | $26.31 | $26.24 | $26.31 | $26.31 | 587 |
| 2024-07-29 | $26.15 | $26.16 | $26.10 | $26.16 | $26.16 | 910 |
| 2024-07-26 | $26.27 | $26.43 | $26.27 | $26.41 | $26.41 | 2,052 |
| 2024-07-25 | $25.85 | $26.11 | $25.85 | $26.11 | $26.11 | 2,335 |
| 2024-07-24 | $26.37 | $26.48 | $26.18 | $26.18 | $26.18 | 1,837 |
| 2024-07-23 | $26.53 | $26.71 | $26.47 | $26.71 | $26.71 | 1,862 |
| 2024-07-22 | $26.64 | $26.80 | $26.60 | $26.80 | $26.80 | 1,796 |
| 2024-07-19 | $26.34 | $26.37 | $26.28 | $26.37 | $26.37 | 4,903 |
| 2024-07-18 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 107 |
| 2024-07-17 | $26.74 | $26.74 | $26.52 | $26.53 | $26.53 | 5,132 |
| 2024-07-16 | $26.99 | $26.99 | $26.91 | $26.91 | $26.91 | 3,904 |
| 2024-07-15 | $27.18 | $27.18 | $26.77 | $26.81 | $26.81 | 5,822 |
| 2024-07-12 | $27.40 | $27.55 | $27.11 | $27.12 | $27.12 | 18,083 |
| 2024-07-11 | $26.91 | $27.05 | $26.73 | $26.75 | $26.75 | 6,341 |
| 2024-07-10 | $26.55 | $26.72 | $26.53 | $26.72 | $26.72 | 7,271 |
| 2024-07-09 | $26.50 | $26.50 | $26.25 | $26.27 | $26.27 | 2,194 |
| 2024-07-08 | $26.80 | $26.81 | $26.55 | $26.55 | $26.55 | 2,692 |
| 2024-07-05 | $26.73 | $26.92 | $26.73 | $26.92 | $26.92 | 309 |
| 2024-07-03 | $26.46 | $26.57 | $26.29 | $26.51 | $26.51 | 4,778 |
| 2024-07-02 | $25.86 | $26.18 | $25.86 | $26.17 | $26.17 | 4,200 |
| 2024-07-01 | $26.18 | $26.76 | $26.11 | $26.22 | $26.22 | 7,138 |
| 2024-06-28 | $25.97 | $26.00 | $25.85 | $26.00 | $26.00 | 4,718 |
| 2024-06-27 | $26.01 | $26.22 | $25.91 | $26.01 | $26.01 | 73,496 |
| 2024-06-26 | $26.08 | $26.08 | $25.93 | $25.99 | $25.99 | 4,197 |
| 2024-06-25 | $26.12 | $26.37 | $26.12 | $26.27 | $26.27 | 3,261 |
| 2024-06-24 | $26.16 | $26.29 | $26.16 | $26.29 | $26.29 | 2,160 |
| 2024-06-21 | $26.04 | $26.12 | $26.01 | $26.04 | $26.04 | 4,293 |
| 2024-06-20 | $26.23 | $26.36 | $26.20 | $26.27 | $26.27 | 5,251 |
| 2024-06-18 | $26.09 | $26.31 | $26.09 | $26.20 | $26.20 | 121,749 |
| 2024-06-17 | $25.98 | $26.08 | $25.98 | $26.05 | $26.05 | 1,934 |
| 2024-06-14 | $25.69 | $25.83 | $24.78 | $25.83 | $25.83 | 3,110 |
| 2024-06-13 | $26.47 | $26.47 | $26.28 | $26.36 | $26.36 | 2,557 |
| 2024-06-12 | $27.19 | $27.25 | $26.90 | $26.91 | $26.91 | 5,775 |
| 2024-06-11 | $26.56 | $26.66 | $26.47 | $26.59 | $26.59 | 4,424 |
| 2024-06-10 | $26.63 | $26.98 | $26.63 | $26.98 | $26.98 | 3,153 |
| 2024-06-07 | $26.83 | $27.19 | $26.83 | $27.19 | $27.19 | 994 |
| 2024-06-06 | $27.49 | $27.49 | $27.34 | $27.42 | $27.42 | 802 |
| 2024-06-05 | $27.20 | $27.33 | $27.20 | $27.33 | $27.33 | 2,353 |
| 2024-06-04 | $26.98 | $27.03 | $26.95 | $26.96 | $26.96 | 806 |
| 2024-06-03 | $27.32 | $27.32 | $27.02 | $27.16 | $27.16 | 4,090 |
| 2024-05-31 | $26.92 | $27.07 | $26.92 | $27.07 | $27.07 | 2,374 |
| 2024-05-30 | $26.92 | $26.98 | $26.90 | $26.94 | $26.94 | 2,002 |
| 2024-05-29 | $26.77 | $26.85 | $26.75 | $26.79 | $26.79 | 3,073 |
| 2024-05-28 | $27.35 | $27.35 | $27.25 | $27.25 | $27.25 | 2,970 |
| 2024-05-24 | $27.34 | $27.34 | $27.17 | $27.23 | $27.23 | 1,357 |
| 2024-05-23 | $27.06 | $27.06 | $26.92 | $27.00 | $27.00 | 2,978 |
| 2024-05-22 | $27.32 | $27.32 | $27.07 | $27.10 | $27.10 | 3,693 |
| 2024-05-21 | $27.24 | $27.41 | $27.09 | $27.41 | $27.41 | 71,580 |
| 2024-05-20 | $27.44 | $27.48 | $27.41 | $27.41 | $27.41 | 3,928 |
| 2024-05-17 | $27.49 | $27.51 | $27.41 | $27.45 | $27.45 | 5,045 |
| 2024-05-16 | $27.52 | $27.52 | $27.34 | $27.38 | $27.38 | 2,149 |
| 2024-05-15 | $27.45 | $27.59 | $27.45 | $27.50 | $27.50 | 4,973 |
| 2024-05-14 | $27.35 | $27.35 | $27.14 | $27.28 | $27.28 | 6,129 |
| 2024-05-13 | $27.23 | $27.23 | $27.05 | $27.05 | $27.05 | 384 |
| 2024-05-10 | $27.23 | $27.24 | $26.99 | $27.00 | $27.00 | 13,036 |
| 2024-05-09 | $26.99 | $26.99 | $26.96 | $26.99 | $26.99 | 3,170 |
| 2024-05-08 | $26.73 | $26.73 | $26.59 | $26.69 | $26.69 | 1,661 |
| 2024-05-07 | $26.68 | $26.69 | $26.56 | $26.69 | $26.69 | 2,144 |
| 2024-05-06 | $26.34 | $26.45 | $26.34 | $26.45 | $26.45 | 18,846 |
| 2024-05-03 | $26.22 | $26.27 | $26.10 | $26.22 | $26.22 | 1,288 |
| 2024-05-02 | $25.90 | $25.99 | $25.81 | $25.94 | $25.94 | 1,823 |
| 2024-05-01 | $25.54 | $25.77 | $25.53 | $25.77 | $25.77 | 1,789 |
| 2024-04-30 | $26.01 | $26.04 | $25.77 | $25.78 | $25.78 | 9,672 |
| 2024-04-29 | $26.18 | $26.29 | $26.18 | $26.24 | $26.24 | 3,550 |
| 2024-04-26 | $26.23 | $26.24 | $26.13 | $26.16 | $26.16 | 7,007 |
| 2024-04-25 | $25.90 | $26.00 | $25.76 | $25.97 | $25.97 | 3,178 |
| 2024-04-24 | $26.17 | $26.17 | $25.98 | $26.15 | $26.15 | 1,858 |
| 2024-04-23 | $26.02 | $26.34 | $26.02 | $26.23 | $26.23 | 3,261 |
| 2024-04-22 | $25.77 | $25.83 | $25.65 | $25.77 | $25.77 | 4,830 |
| 2024-04-19 | $25.49 | $25.60 | $25.42 | $25.50 | $25.50 | 5,781 |
| 2024-04-18 | $25.66 | $25.66 | $25.44 | $25.51 | $25.51 | 1,944 |
| 2024-04-17 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 130 |
| 2024-04-16 | $25.41 | $25.55 | $25.41 | $25.49 | $25.49 | 1,930 |
| 2024-04-15 | $25.92 | $25.92 | $25.50 | $25.54 | $25.54 | 4,926 |
| 2024-04-12 | $25.91 | $25.91 | $25.51 | $25.63 | $25.63 | 1,527 |
| 2024-04-11 | $26.06 | $26.12 | $25.74 | $26.12 | $26.12 | 1,839 |
| 2024-04-10 | $26.12 | $26.29 | $26.06 | $26.06 | $26.06 | 732 |
| 2024-04-09 | $26.39 | $26.49 | $26.33 | $26.47 | $26.47 | 988 |
| 2024-04-08 | $26.62 | $26.62 | $26.57 | $26.57 | $26.57 | 464 |
| 2024-04-05 | $26.36 | $26.48 | $26.36 | $26.48 | $26.48 | 3,406 |
| 2024-04-04 | $26.80 | $26.80 | $26.38 | $26.38 | $26.38 | 4,347 |
| 2024-04-03 | $26.49 | $26.71 | $26.49 | $26.69 | $26.69 | 875 |
| 2024-04-02 | $26.47 | $26.47 | $26.42 | $26.42 | $26.42 | 1,059 |
| 2024-04-01 | $26.74 | $26.82 | $26.71 | $26.74 | $26.74 | 3,827 |
| 2024-03-28 | $26.79 | $26.80 | $26.69 | $26.74 | $26.74 | 2,213 |
| 2024-03-27 | $26.82 | $26.82 | $26.65 | $26.75 | $26.75 | 3,168 |
| 2024-03-26 | $26.79 | $26.79 | $26.57 | $26.57 | $26.57 | 2,962 |
| 2024-03-25 | $26.54 | $26.65 | $26.52 | $26.54 | $26.54 | 2,392 |
| 2024-03-22 | $26.55 | $26.55 | $26.44 | $26.44 | $26.44 | 2,657 |
| 2024-03-21 | $26.67 | $26.71 | $26.53 | $26.55 | $26.55 | 8,368 |
| 2024-03-20 | $26.33 | $26.65 | $26.21 | $26.65 | $26.65 | 7,571 |
| 2024-03-19 | $26.31 | $26.33 | $26.19 | $26.23 | $26.23 | 4,651 |
| 2024-03-18 | $26.39 | $26.39 | $26.12 | $26.22 | $26.22 | 3,304 |
| 2024-03-15 | $26.36 | $26.36 | $26.26 | $26.29 | $26.29 | 5,669 |
| 2024-03-14 | $26.28 | $26.28 | $26.25 | $26.25 | $26.25 | 503 |
| 2024-03-13 | $26.40 | $26.56 | $26.40 | $26.44 | $26.44 | 9,473 |
| 2024-03-12 | $26.29 | $26.43 | $26.27 | $26.34 | $26.34 | 30,162 |
| 2024-03-11 | $26.23 | $26.23 | $26.00 | $26.15 | $26.15 | 3,068 |
| 2024-03-08 | $26.48 | $26.48 | $26.12 | $26.18 | $26.18 | 9,196 |
| 2024-03-07 | $26.31 | $26.41 | $26.23 | $26.41 | $26.41 | 1,911 |
| 2024-03-06 | $26.08 | $26.08 | $25.93 | $25.98 | $25.98 | 2,783 |
| 2024-03-05 | $25.89 | $25.89 | $25.60 | $25.73 | $25.73 | 883 |
| 2024-03-04 | $25.88 | $25.93 | $25.83 | $25.89 | $25.89 | 2,557 |
| 2024-03-01 | $25.79 | $25.85 | $25.68 | $25.84 | $25.84 | 29,923 |
| 2024-02-29 | $25.58 | $25.80 | $25.52 | $25.68 | $25.68 | 4,775 |
| 2024-02-28 | $25.71 | $25.71 | $25.63 | $25.69 | $25.69 | 6,213 |
| 2024-02-27 | $25.77 | $25.82 | $25.77 | $25.82 | $25.82 | 495 |
| 2024-02-26 | $25.72 | $25.72 | $25.61 | $25.61 | $25.61 | 4,113 |
| 2024-02-23 | $25.79 | $25.79 | $25.67 | $25.71 | $25.71 | 1,711 |
| 2024-02-22 | $25.48 | $25.72 | $25.35 | $25.55 | $25.55 | 3,952 |
| 2024-02-21 | $25.25 | $25.32 | $25.19 | $25.32 | $25.32 | 6,486 |
| 2024-02-20 | $25.11 | $25.24 | $25.11 | $25.22 | $25.22 | 1,475 |
| 2024-02-16 | $25.12 | $25.22 | $25.03 | $25.11 | $25.11 | 1,715 |
| 2024-02-15 | $25.02 | $25.16 | $25.02 | $25.16 | $25.16 | 1,401 |
| 2024-02-14 | $24.75 | $24.82 | $24.60 | $24.80 | $24.80 | 3,624 |
| 2024-02-13 | $24.72 | $24.72 | $24.43 | $24.54 | $24.54 | 4,179 |
| 2024-02-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 265 |
| 2024-02-09 | $24.93 | $25.03 | $24.93 | $25.03 | $25.03 | 1,238 |
| 2024-02-08 | $24.89 | $24.89 | $24.82 | $24.85 | $24.85 | 1,865 |
| 2024-02-07 | $24.82 | $24.82 | $24.67 | $24.78 | $24.78 | 4,541 |
| 2024-02-06 | $24.71 | $24.82 | $24.67 | $24.75 | $24.75 | 81,614 |
| 2024-02-05 | $24.63 | $24.69 | $24.58 | $24.67 | $24.67 | 731 |
| 2024-02-02 | $24.84 | $24.86 | $24.66 | $24.75 | $24.75 | 1,551 |
| 2024-02-01 | $24.85 | $24.99 | $24.77 | $24.92 | $24.92 | 3,149 |
| 2024-01-31 | $25.10 | $25.10 | $24.73 | $24.73 | $24.73 | 1,636 |
| 2024-01-30 | $24.79 | $25.01 | $24.79 | $24.91 | $24.91 | 2,786 |
| 2024-01-29 | $24.77 | $24.99 | $24.66 | $24.87 | $24.87 | 8,210 |
| 2024-01-26 | $24.94 | $24.95 | $24.83 | $24.83 | $24.83 | 2,314 |
| 2024-01-25 | $24.59 | $24.67 | $24.59 | $24.67 | $24.67 | 3,102 |
| 2024-01-24 | $24.80 | $24.80 | $24.56 | $24.56 | $24.56 | 6,428 |
| 2024-01-23 | $24.21 | $24.21 | $23.87 | $24.19 | $24.19 | 1,210 |
| 2024-01-22 | $24.20 | $24.40 | $24.16 | $24.24 | $24.24 | 2,013 |
| 2024-01-19 | $24.15 | $24.27 | $24.09 | $24.27 | $24.27 | 3,622 |
| 2024-01-18 | $24.02 | $24.17 | $24.02 | $24.17 | $24.17 | 50,189 |
| 2024-01-17 | $23.86 | $23.90 | $23.64 | $23.90 | $23.90 | 5,094 |
| 2024-01-16 | $24.13 | $24.15 | $23.99 | $24.06 | $24.06 | 6,240 |
| 2024-01-12 | $24.63 | $24.63 | $24.44 | $24.51 | $24.51 | 3,425 |
| 2024-01-11 | $24.57 | $24.57 | $24.29 | $24.48 | $24.48 | 6,054 |
| 2024-01-10 | $24.30 | $24.52 | $24.30 | $24.52 | $24.52 | 4,025 |
| 2024-01-09 | $24.28 | $24.45 | $24.28 | $24.39 | $24.39 | 5,384 |
| 2024-01-08 | $24.57 | $24.65 | $24.48 | $24.65 | $24.65 | 10,725 |
| 2024-01-05 | $24.40 | $24.52 | $24.36 | $24.36 | $24.36 | 2,273 |
| 2024-01-04 | $24.41 | $24.51 | $24.33 | $24.39 | $24.39 | 6,450 |
| 2024-01-03 | $24.34 | $24.51 | $24.17 | $24.26 | $24.26 | 9,614 |
| 2024-01-02 | $24.66 | $24.66 | $24.52 | $24.55 | $24.55 | 7,296 |
| 2023-12-29 | $25.00 | $25.08 | $24.89 | $24.89 | $24.89 | 6,316 |
| 2023-12-28 | $25.02 | $25.02 | $24.86 | $24.92 | $24.92 | 4,406 |
| 2023-12-27 | $25.10 | $25.11 | $24.89 | $25.06 | $25.06 | 20,538 |
| 2023-12-26 | $25.64 | $25.71 | $25.60 | $25.61 | $24.93 | 2,628 |
| 2023-12-22 | $25.37 | $25.59 | $25.35 | $25.46 | $25.46 | 18,154 |
| 2023-12-21 | $25.51 | $25.60 | $25.32 | $25.50 | $25.50 | 74,433 |
| 2023-12-20 | $25.13 | $25.37 | $25.11 | $25.11 | $25.11 | 188,125 |
| 2023-12-19 | $25.39 | $25.48 | $25.39 | $25.45 | $25.45 | 14,668 |
| 2023-12-18 | $25.32 | $25.32 | $25.17 | $25.23 | $25.23 | 2,011 |
| 2023-12-15 | $25.42 | $25.42 | $25.23 | $25.23 | $25.23 | 1,855 |
| 2023-12-14 | $25.52 | $25.52 | $25.42 | $25.50 | $25.50 | 1,695 |
| 2023-12-13 | $24.88 | $25.25 | $24.78 | $25.25 | $25.25 | 5,551 |
| 2023-12-12 | $24.91 | $24.98 | $24.85 | $24.98 | $24.98 | 3,618 |
| 2023-12-11 | $24.69 | $24.88 | $24.69 | $24.88 | $24.88 | 3,825 |
| 2023-12-08 | $24.76 | $24.83 | $24.74 | $24.83 | $24.83 | 1,786 |
| 2023-12-07 | $24.66 | $24.69 | $24.52 | $24.69 | $24.69 | 3,582 |
| 2023-12-06 | $24.79 | $24.79 | $24.52 | $24.52 | $24.52 | 3,693 |
| 2023-12-05 | $24.53 | $24.56 | $24.52 | $24.52 | $24.52 | 3,078 |
| 2023-12-04 | $24.56 | $24.56 | $24.45 | $24.56 | $24.56 | 1,945 |
| 2023-12-01 | $24.52 | $24.69 | $24.50 | $24.65 | $24.65 | 865 |
| 2023-11-30 | $24.56 | $24.56 | $24.42 | $24.48 | $24.48 | 3,171 |
| 2023-11-29 | $24.65 | $24.65 | $24.56 | $24.56 | $24.56 | 804 |
| 2023-11-28 | $24.31 | $24.45 | $24.31 | $24.43 | $24.43 | 30,279 |
| 2023-11-27 | $24.38 | $24.42 | $24.38 | $24.39 | $24.39 | 2,535 |
| 2023-11-24 | $24.34 | $24.51 | $24.34 | $24.49 | $24.49 | 3,525 |
| 2023-11-22 | $24.18 | $24.23 | $24.17 | $24.23 | $24.23 | 1,907 |
| 2023-11-21 | $24.31 | $24.31 | $24.21 | $24.26 | $24.26 | 4,012 |
| 2023-11-20 | $24.21 | $24.31 | $24.21 | $24.31 | $24.31 | 2,780 |
| 2023-11-17 | $24.36 | $24.36 | $24.21 | $24.28 | $24.28 | 4,351 |
| 2023-11-16 | $24.26 | $24.31 | $24.21 | $24.31 | $24.31 | 7,051 |
| 2023-11-15 | $24.33 | $24.33 | $24.20 | $24.25 | $24.25 | 3,251 |
| 2023-11-14 | $24.25 | $24.28 | $24.17 | $24.28 | $24.28 | 2,086 |
| 2023-11-13 | $24.22 | $24.32 | $24.22 | $24.28 | $24.28 | 12,048 |
| 2023-11-10 | $24.22 | $24.25 | $24.20 | $24.25 | $24.25 | 19,187 |
| 2023-11-09 | $24.22 | $24.34 | $24.22 | $24.30 | $24.30 | 3,391 |
| 2023-11-08 | $24.19 | $24.29 | $24.19 | $24.29 | $24.29 | 10,450 |
| 2023-11-07 | $24.21 | $24.33 | $24.21 | $24.28 | $24.28 | 8,546 |
| 2023-11-06 | $24.30 | $24.30 | $24.20 | $24.27 | $24.27 | 2,260 |
| 2023-11-03 | $24.24 | $24.30 | $24.22 | $24.30 | $24.30 | 16,666 |
| 2023-11-02 | $24.24 | $24.24 | $24.16 | $24.20 | $24.20 | 930 |
| 2023-11-01 | $24.11 | $24.17 | $24.10 | $24.17 | $24.17 | 4,203 |
| 2023-10-31 | $24.25 | $24.25 | $24.17 | $24.23 | $24.23 | 558 |
| 2023-10-30 | $24.02 | $24.20 | $24.02 | $24.20 | $24.20 | 1,974 |
| 2023-10-27 | $24.10 | $24.10 | $23.95 | $24.01 | $24.01 | 453 |
| 2023-10-26 | $24.12 | $24.14 | $24.00 | $24.06 | $24.06 | 10,544 |
| 2023-10-25 | $24.15 | $24.19 | $24.12 | $24.12 | $24.12 | 1,102 |
| 2023-10-24 | $24.22 | $24.24 | $24.16 | $24.24 | $24.24 | 3,832 |
| 2023-10-23 | $24.01 | $24.19 | $23.82 | $24.18 | $24.18 | 2,885 |
| 2023-10-20 | $24.15 | $24.16 | $24.07 | $24.11 | $24.11 | 2,065 |
| 2023-10-19 | $24.29 | $24.30 | $24.22 | $24.23 | $24.23 | 3,146 |
| 2023-10-18 | $24.35 | $24.36 | $24.19 | $24.26 | $24.26 | 3,347 |
| 2023-10-17 | $24.48 | $24.51 | $24.48 | $24.48 | $24.48 | 1,129 |
| 2023-10-16 | $24.50 | $24.51 | $24.46 | $24.51 | $24.51 | 2,332 |
| 2023-10-13 | $24.47 | $24.47 | $24.35 | $24.35 | $24.35 | 161 |
| 2023-10-12 | $24.59 | $24.59 | $24.47 | $24.54 | $24.54 | 1,384 |
| 2023-10-11 | $24.70 | $24.72 | $24.59 | $24.67 | $24.67 | 2,450 |
| 2023-10-10 | $24.60 | $24.69 | $24.51 | $24.62 | $24.62 | 1,588 |
| 2023-10-09 | $24.26 | $24.44 | $24.26 | $24.44 | $24.44 | 799 |
| 2023-10-06 | $24.40 | $24.53 | $24.40 | $24.53 | $24.53 | 4,022 |
| 2023-10-05 | $24.31 | $24.34 | $24.25 | $24.34 | $24.34 | 968 |
| 2023-10-04 | $24.27 | $24.32 | $24.21 | $24.32 | $24.32 | 2,637 |
| 2023-10-03 | $24.18 | $24.18 | $24.13 | $24.17 | $24.17 | 1,306 |
| 2023-10-02 | $24.47 | $24.47 | $24.22 | $24.29 | $24.29 | 1,311 |
| 2023-09-29 | $24.91 | $24.91 | $24.74 | $24.74 | $24.74 | 2,798 |
| 2023-09-28 | $24.68 | $24.68 | $24.63 | $24.63 | $24.63 | 947 |
| 2023-09-27 | $24.49 | $24.49 | $24.41 | $24.42 | $24.42 | 1,607 |
| 2023-09-26 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 209 |
| 2023-09-25 | $24.74 | $24.91 | $24.74 | $24.89 | $24.89 | 1,709 |
| 2023-09-22 | $25.19 | $25.23 | $25.14 | $25.14 | $25.14 | 985 |
| 2023-09-21 | $25.28 | $25.28 | $25.20 | $25.20 | $25.20 | 752 |
| 2023-09-20 | $25.86 | $25.86 | $25.56 | $25.56 | $25.56 | 590 |
| 2023-09-19 | $25.48 | $25.57 | $25.48 | $25.55 | $25.55 | 1,245 |
| 2023-09-18 | $25.43 | $25.54 | $25.43 | $25.52 | $25.52 | 4,028 |
| 2023-09-15 | $25.67 | $25.84 | $25.67 | $25.72 | $25.72 | 2,355 |
| 2023-09-14 | $25.69 | $25.75 | $25.69 | $25.75 | $25.75 | 838 |
| 2023-09-13 | $25.39 | $25.54 | $25.39 | $25.47 | $25.47 | 15,273 |
| 2023-09-12 | $25.60 | $25.64 | $25.60 | $25.64 | $25.64 | 1,204 |
| 2023-09-11 | $25.76 | $25.82 | $25.73 | $25.82 | $25.82 | 4,555 |
| 2023-09-08 | $25.55 | $25.68 | $25.48 | $25.50 | $25.50 | 17,251 |
| 2023-09-07 | $25.53 | $25.53 | $25.44 | $25.48 | $25.48 | 669 |
| 2023-09-06 | $25.70 | $25.70 | $25.54 | $25.66 | $25.66 | 2,871 |
| 2023-09-05 | $25.79 | $25.79 | $25.70 | $25.73 | $25.73 | 3,707 |
| 2023-09-01 | $26.19 | $26.23 | $26.02 | $26.09 | $26.09 | 30,546 |
| 2023-08-31 | $26.33 | $26.38 | $26.31 | $26.35 | $26.35 | 684 |
| 2023-08-30 | $26.60 | $26.70 | $26.55 | $26.57 | $26.57 | 6,331 |
| 2023-08-29 | $26.39 | $26.62 | $26.38 | $26.62 | $26.62 | 2,012 |
| 2023-08-28 | $26.02 | $26.29 | $26.02 | $26.29 | $26.29 | 2,594 |
| 2023-08-25 | $26.03 | $26.03 | $25.71 | $25.95 | $25.95 | 7,737 |
| 2023-08-24 | $25.84 | $25.96 | $25.79 | $25.79 | $25.79 | 3,370 |
| 2023-08-23 | $26.05 | $26.19 | $26.05 | $26.11 | $26.11 | 4,833 |
| 2023-08-22 | $26.06 | $26.06 | $25.90 | $25.96 | $25.96 | 1,796 |
| 2023-08-21 | $25.84 | $26.09 | $25.84 | $26.09 | $26.09 | 988 |
| 2023-08-18 | $25.58 | $26.02 | $25.58 | $25.98 | $25.98 | 4,319 |
| 2023-08-17 | $26.26 | $26.26 | $25.86 | $25.86 | $25.86 | 2,535 |
| 2023-08-16 | $26.14 | $26.28 | $26.14 | $26.26 | $26.26 | 1,540 |
| 2023-08-15 | $26.38 | $26.39 | $26.25 | $26.39 | $26.39 | 6,633 |
| 2023-08-14 | $26.59 | $26.67 | $26.57 | $26.62 | $26.62 | 1,039 |
| 2023-08-11 | $26.85 | $26.85 | $26.63 | $26.70 | $26.70 | 3,370 |
| 2023-08-10 | $27.18 | $27.24 | $26.87 | $26.93 | $26.93 | 5,380 |
| 2023-08-09 | $26.74 | $26.85 | $26.70 | $26.80 | $26.80 | 2,103 |
| 2023-08-08 | $26.45 | $26.69 | $26.44 | $26.64 | $26.64 | 6,977 |
| 2023-08-07 | $26.88 | $26.97 | $26.87 | $26.92 | $26.92 | 10,180 |
| 2023-08-04 | $26.90 | $26.93 | $26.63 | $26.78 | $26.78 | 25,833 |
| 2023-08-03 | $26.44 | $26.60 | $26.44 | $26.60 | $26.60 | 980 |
| 2023-08-02 | $26.71 | $26.71 | $26.62 | $26.67 | $26.67 | 1,509 |
| 2023-08-01 | $27.19 | $27.26 | $27.07 | $27.25 | $27.25 | 2,099 |
| 2023-07-31 | $27.60 | $27.63 | $27.43 | $27.55 | $27.55 | 1,703 |
| 2023-07-28 | $27.61 | $27.61 | $27.56 | $27.56 | $27.56 | 2,367 |
| 2023-07-27 | $27.53 | $27.58 | $27.30 | $27.30 | $27.30 | 3,483 |
| 2023-07-26 | $28.00 | $28.00 | $27.12 | $27.36 | $27.36 | 13,870 |
| 2023-07-25 | $27.40 | $27.40 | $27.20 | $27.26 | $27.26 | 3,734 |
| 2023-07-24 | $27.24 | $27.36 | $27.24 | $27.35 | $27.35 | 3,216 |
| 2023-07-21 | $27.52 | $27.65 | $27.47 | $27.49 | $27.49 | 1,503 |
| 2023-07-20 | $27.49 | $27.49 | $27.21 | $27.31 | $27.31 | 10,781 |
| 2023-07-19 | $27.57 | $27.57 | $27.44 | $27.52 | $27.52 | 4,322 |
| 2023-07-18 | $27.49 | $27.64 | $27.49 | $27.64 | $27.64 | 4,862 |
| 2023-07-17 | $27.53 | $27.60 | $27.43 | $27.54 | $27.54 | 82,926 |
| 2023-07-14 | $27.76 | $27.77 | $27.48 | $27.55 | $27.55 | 1,893 |
| 2023-07-13 | $27.63 | $27.63 | $27.60 | $27.63 | $27.63 | 371 |
| 2023-07-12 | $26.97 | $27.28 | $26.97 | $27.23 | $27.23 | 1,645 |
| 2023-07-11 | $26.45 | $26.62 | $26.41 | $26.56 | $26.56 | 6,905 |
| 2023-07-10 | $26.20 | $26.29 | $26.15 | $26.29 | $26.29 | 1,803 |
| 2023-07-07 | $26.08 | $26.13 | $26.08 | $26.09 | $26.09 | 578 |
| 2023-07-06 | $25.84 | $25.89 | $25.77 | $25.89 | $25.89 | 4,994 |
| 2023-07-05 | $26.42 | $26.44 | $26.32 | $26.42 | $26.42 | 11,795 |
| 2023-07-03 | $26.94 | $26.94 | $26.83 | $26.89 | $26.89 | 888 |
| 2023-06-30 | $26.91 | $26.91 | $26.74 | $26.88 | $26.88 | 10,354 |
| 2023-06-29 | $26.46 | $26.46 | $26.36 | $26.42 | $26.42 | 3,742 |
| 2023-06-28 | $26.49 | $26.56 | $26.43 | $26.44 | $26.44 | 1,458 |
| 2023-06-27 | $26.17 | $26.49 | $26.17 | $26.42 | $26.42 | 8,918 |
| 2023-06-26 | $26.09 | $26.11 | $26.02 | $26.05 | $26.05 | 1,818 |
| 2023-06-23 | $25.97 | $26.19 | $25.97 | $26.05 | $26.05 | 12,230 |
| 2023-06-22 | $26.14 | $26.38 | $26.14 | $26.30 | $26.30 | 2,770 |
| 2023-06-21 | $26.54 | $26.57 | $26.46 | $26.46 | $26.46 | 6,442 |
| 2023-06-20 | $26.57 | $26.57 | $26.44 | $26.51 | $26.51 | 8,193 |
| 2023-06-16 | $26.96 | $26.96 | $26.76 | $26.76 | $26.76 | 426 |
| 2023-06-15 | $26.52 | $26.79 | $26.52 | $26.79 | $26.79 | 3,869 |
| 2023-06-14 | $26.72 | $26.72 | $26.35 | $26.52 | $26.52 | 2,471 |
| 2023-06-13 | $26.39 | $26.39 | $26.30 | $26.30 | $26.30 | 1,463 |
| 2023-06-12 | $26.08 | $26.16 | $26.03 | $26.16 | $26.16 | 4,223 |
| 2023-06-09 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 248 |
| 2023-06-08 | $26.05 | $26.12 | $26.03 | $26.07 | $26.07 | 2,881 |
| 2023-06-07 | $26.03 | $26.03 | $25.65 | $25.77 | $25.77 | 926 |
| 2023-06-06 | $25.78 | $25.88 | $25.78 | $25.88 | $25.88 | 1,612 |
| 2023-06-05 | $25.94 | $25.94 | $25.78 | $25.82 | $25.82 | 1,442 |
| 2023-06-02 | $25.97 | $25.98 | $25.83 | $25.90 | $25.90 | 1,594 |
| 2023-06-01 | $25.59 | $25.68 | $25.59 | $25.66 | $25.66 | 602 |
| 2023-05-31 | $25.39 | $25.39 | $25.20 | $25.38 | $25.38 | 980 |
| 2023-05-30 | $25.64 | $25.87 | $25.64 | $25.70 | $25.70 | 1,510 |
| 2023-05-26 | $25.86 | $25.99 | $25.85 | $25.95 | $25.95 | 13,547 |
| 2023-05-25 | $25.63 | $25.70 | $25.54 | $25.66 | $25.66 | 3,603 |
| 2023-05-24 | $25.68 | $25.69 | $25.67 | $25.67 | $25.67 | 2,993 |
| 2023-05-23 | $26.19 | $26.30 | $26.03 | $26.06 | $26.06 | 10,019 |
| 2023-05-22 | $26.43 | $26.53 | $26.43 | $26.49 | $26.49 | 1,124 |
| 2023-05-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,599 |
| 2023-05-18 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 47 |
| 2023-05-17 | $26.09 | $26.33 | $26.09 | $26.23 | $26.23 | 7,605 |
| 2023-05-16 | $26.23 | $26.23 | $26.11 | $26.12 | $26.12 | 1,051 |
| 2023-05-15 | $26.27 | $26.35 | $26.23 | $26.32 | $26.32 | 11,578 |
| 2023-05-12 | $26.40 | $26.40 | $26.00 | $26.14 | $26.14 | 7,156 |
| 2023-05-11 | $26.14 | $26.34 | $26.08 | $26.34 | $26.34 | 10,556 |
| 2023-05-10 | $26.41 | $26.47 | $26.18 | $26.43 | $26.43 | 16,669 |
| 2023-05-09 | $26.23 | $26.51 | $26.23 | $26.41 | $26.41 | 4,396 |
| 2023-05-08 | $26.67 | $26.67 | $26.56 | $26.65 | $26.65 | 12,564 |
| 2023-05-05 | $26.46 | $27.00 | $26.46 | $26.54 | $26.54 | 248,712 |
| 2023-05-04 | $26.16 | $26.28 | $26.07 | $26.28 | $26.28 | 21,653 |
| 2023-05-03 | $26.47 | $26.47 | $26.34 | $26.46 | $26.46 | 2,782 |
| 2023-05-02 | $26.33 | $26.37 | $26.15 | $26.36 | $26.36 | 2,128 |
| 2023-05-01 | $26.52 | $26.72 | $26.52 | $26.69 | $26.69 | 6,423 |
| 2023-04-28 | $26.65 | $26.78 | $26.58 | $26.78 | $26.78 | 17,161 |
| 2023-04-27 | $26.55 | $26.74 | $26.48 | $26.73 | $26.73 | 5,488 |
| 2023-04-26 | $26.44 | $26.48 | $26.28 | $26.39 | $26.39 | 1,749 |
| 2023-04-25 | $26.83 | $26.83 | $26.28 | $26.34 | $26.34 | 9,889 |
| 2023-04-24 | $26.84 | $26.85 | $26.58 | $26.83 | $26.83 | 1,374 |
| 2023-04-21 | $26.61 | $26.81 | $26.55 | $26.73 | $26.73 | 6,478 |
| 2023-04-20 | $26.42 | $26.58 | $26.42 | $26.57 | $26.57 | 1,260 |
| 2023-04-19 | $26.59 | $26.73 | $26.54 | $26.71 | $26.71 | 8,804 |
| 2023-04-18 | $26.58 | $26.63 | $26.53 | $26.63 | $26.63 | 2,520 |
| 2023-04-17 | $26.41 | $26.43 | $26.41 | $26.41 | $26.41 | 825 |
| 2023-04-14 | $26.61 | $26.61 | $26.53 | $26.60 | $26.60 | 3,064 |
| 2023-04-13 | $26.53 | $26.67 | $26.53 | $26.63 | $26.63 | 3,199 |
| 2023-04-12 | $26.37 | $26.61 | $26.19 | $26.33 | $26.33 | 5,423 |
| 2023-04-11 | $26.22 | $26.28 | $26.09 | $26.23 | $26.23 | 2,785 |
| 2023-04-10 | $25.89 | $26.10 | $25.87 | $26.08 | $26.08 | 2,182 |
| 2023-04-06 | $25.92 | $26.24 | $25.92 | $26.08 | $26.08 | 4,914 |
| 2023-04-05 | $25.77 | $26.10 | $25.77 | $25.95 | $25.95 | 33,890 |
| 2023-04-04 | $26.25 | $26.25 | $26.06 | $26.06 | $26.06 | 2,611 |
| 2023-04-03 | $25.80 | $26.02 | $25.80 | $26.02 | $26.02 | 3,205 |
| 2023-03-31 | $25.89 | $25.95 | $25.88 | $25.90 | $25.90 | 1,929 |
| 2023-03-30 | $25.78 | $25.87 | $25.73 | $25.87 | $25.87 | 2,107 |
| 2023-03-29 | $25.33 | $25.43 | $25.22 | $25.43 | $25.43 | 2,723 |
| 2023-03-28 | $24.85 | $25.02 | $24.84 | $24.99 | $24.99 | 2,757 |
| 2023-03-27 | $24.93 | $24.97 | $24.80 | $24.97 | $24.97 | 4,054 |
| 2023-03-24 | $24.53 | $24.74 | $24.42 | $24.74 | $24.74 | 4,317 |
| 2023-03-23 | $25.24 | $25.36 | $24.81 | $24.93 | $24.93 | 4,967 |
| 2023-03-22 | $25.08 | $25.25 | $25.04 | $25.08 | $25.08 | 1,680 |
| 2023-03-21 | $24.92 | $25.11 | $24.91 | $25.11 | $25.11 | 1,807 |
| 2023-03-20 | $24.39 | $25.71 | $24.38 | $24.57 | $24.57 | 62,559 |
| 2023-03-17 | $23.94 | $24.16 | $23.87 | $24.12 | $24.12 | 9,326 |
| 2023-03-16 | $23.85 | $24.49 | $23.77 | $24.49 | $24.49 | 6,486 |
| 2023-03-15 | $24.03 | $24.07 | $23.80 | $24.07 | $24.07 | 1,161 |
| 2023-03-14 | $24.92 | $25.01 | $24.87 | $25.01 | $25.01 | 6,604 |
| 2023-03-13 | $24.51 | $24.59 | $24.42 | $24.53 | $24.53 | 2,371 |
| 2023-03-10 | $25.00 | $25.17 | $24.70 | $24.81 | $24.81 | 1,978 |
| 2023-03-09 | $25.29 | $25.31 | $25.00 | $25.00 | $25.00 | 4,221 |
| 2023-03-08 | $25.08 | $25.31 | $25.08 | $25.31 | $25.31 | 1,669 |
| 2023-03-07 | $25.54 | $25.62 | $25.10 | $25.20 | $25.20 | 5,367 |
| 2023-03-06 | $25.68 | $25.81 | $25.62 | $25.70 | $25.70 | 4,627 |
| 2023-03-03 | $25.39 | $25.69 | $25.39 | $25.67 | $25.67 | 2,314 |
| 2023-03-02 | $24.78 | $25.28 | $24.78 | $25.28 | $25.28 | 1,858 |
| 2023-03-01 | $25.37 | $25.37 | $25.16 | $25.25 | $25.25 | 3,187 |
| 2023-02-28 | $25.25 | $25.28 | $25.06 | $25.14 | $25.14 | 1,783 |
| 2023-02-27 | $25.05 | $25.33 | $25.05 | $25.28 | $25.28 | 2,172 |
| 2023-02-24 | $24.85 | $24.90 | $24.77 | $24.90 | $24.90 | 1,244 |
| 2023-02-23 | $25.28 | $25.51 | $25.15 | $25.47 | $25.47 | 1,142 |
| 2023-02-22 | $25.23 | $25.55 | $25.10 | $25.15 | $25.15 | 6,104 |
| 2023-02-21 | $25.59 | $25.60 | $25.30 | $25.39 | $25.39 | 13,993 |
| 2023-02-17 | $25.61 | $25.80 | $25.61 | $25.77 | $25.77 | 2,752 |
| 2023-02-16 | $25.64 | $25.71 | $25.56 | $25.61 | $25.61 | 11,714 |
| 2023-02-15 | $25.24 | $25.71 | $25.23 | $25.67 | $25.67 | 9,299 |
| 2023-02-14 | $25.37 | $25.70 | $25.37 | $25.70 | $25.70 | 1,810 |
| 2023-02-13 | $25.43 | $25.52 | $25.41 | $25.52 | $25.52 | 2,624 |
| 2023-02-10 | $24.96 | $25.19 | $24.96 | $25.19 | $25.19 | 3,492 |
| 2023-02-09 | $25.60 | $25.87 | $25.41 | $25.46 | $25.46 | 5,091 |
| 2023-02-08 | $25.44 | $25.44 | $25.31 | $25.37 | $25.37 | 2,305 |
| 2023-02-07 | $25.22 | $25.56 | $24.90 | $25.56 | $25.56 | 6,906 |
| 2023-02-06 | $25.68 | $25.69 | $25.35 | $25.38 | $25.38 | 4,704 |
| 2023-02-03 | $25.75 | $25.94 | $25.70 | $25.76 | $25.76 | 5,222 |
| 2023-02-02 | $25.93 | $26.12 | $25.92 | $26.01 | $26.01 | 4,329 |
| 2023-02-01 | $25.42 | $26.05 | $25.42 | $25.89 | $25.89 | 15,128 |
| 2023-01-31 | $25.30 | $25.45 | $25.27 | $25.45 | $25.45 | 4,197 |
| 2023-01-30 | $25.29 | $25.37 | $25.26 | $25.26 | $25.26 | 3,070 |
| 2023-01-27 | $25.40 | $25.62 | $25.40 | $25.43 | $25.43 | 2,839 |
| 2023-01-26 | $25.45 | $25.53 | $25.31 | $25.52 | $25.52 | 274,201 |
| 2023-01-25 | $25.14 | $25.33 | $25.07 | $25.31 | $25.31 | 4,771 |
| 2023-01-24 | $25.13 | $25.30 | $25.07 | $25.25 | $25.25 | 2,507 |
| 2023-01-23 | $25.12 | $25.25 | $25.12 | $25.25 | $25.25 | 13,238 |
| 2023-01-20 | $24.93 | $25.10 | $24.80 | $25.06 | $25.06 | 1,207 |
| 2023-01-19 | $24.76 | $24.83 | $24.75 | $24.83 | $24.83 | 10,867 |
| 2023-01-18 | $25.34 | $25.38 | $24.95 | $24.95 | $24.95 | 5,404 |
| 2023-01-17 | $25.28 | $25.28 | $25.03 | $25.06 | $25.06 | 2,575 |
| 2023-01-13 | $25.03 | $25.12 | $24.97 | $25.12 | $25.12 | 3,522 |
| 2023-01-12 | $24.98 | $25.04 | $24.98 | $25.04 | $25.04 | 892 |
| 2023-01-11 | $24.56 | $24.68 | $24.44 | $24.68 | $24.68 | 2,514 |
| 2023-01-10 | $24.38 | $24.44 | $24.34 | $24.44 | $24.44 | 595 |
| 2023-01-09 | $24.34 | $24.53 | $24.23 | $24.23 | $24.23 | 6,255 |
| 2023-01-06 | $23.78 | $24.00 | $23.78 | $24.00 | $24.00 | 1,755 |
| 2023-01-05 | $23.43 | $23.47 | $23.32 | $23.39 | $23.39 | 1,830 |
| 2023-01-04 | $23.47 | $23.57 | $23.42 | $23.57 | $23.57 | 1,711 |
| 2023-01-03 | $23.16 | $23.22 | $22.88 | $22.98 | $22.98 | 8,369 |
| 2022-12-30 | $22.59 | $22.94 | $22.59 | $22.74 | $22.74 | 4,757 |
| 2022-12-29 | $22.90 | $22.98 | $22.71 | $22.97 | $22.97 | 10,377 |
| 2022-12-28 | $22.93 | $22.93 | $22.55 | $22.55 | $22.55 | 922 |
| 2022-12-27 | $22.82 | $22.88 | $22.76 | $22.79 | $22.79 | 2,819 |
| 2022-12-23 | $22.54 | $22.70 | $22.54 | $22.70 | $22.70 | 2,303 |
| 2022-12-22 | $22.80 | $22.80 | $22.45 | $22.61 | $22.61 | 1,462 |
| 2022-12-21 | $22.83 | $23.12 | $22.83 | $23.02 | $22.86 | 3,285 |
| 2022-12-20 | $22.78 | $22.78 | $22.65 | $22.74 | $22.59 | 2,018 |
| 2022-12-19 | $22.73 | $22.89 | $22.63 | $22.63 | $22.47 | 3,468 |
| 2022-12-16 | $22.90 | $22.90 | $22.57 | $22.65 | $22.49 | 1,569 |
| 2022-12-15 | $23.15 | $23.45 | $22.84 | $22.97 | $22.81 | 3,589 |
| 2022-12-14 | $23.75 | $23.82 | $23.45 | $23.64 | $23.48 | 8,661 |
| 2022-12-13 | $24.01 | $24.03 | $23.60 | $23.66 | $23.49 | 8,969 |
| 2022-12-12 | $23.22 | $23.23 | $23.10 | $23.20 | $23.04 | 4,452 |
| 2022-12-09 | $23.35 | $23.35 | $23.08 | $23.08 | $22.93 | 3,420 |
| 2022-12-08 | $23.12 | $23.22 | $23.07 | $23.19 | $23.03 | 2,151 |
| 2022-12-07 | $23.30 | $23.30 | $23.01 | $23.13 | $22.97 | 3,407 |
| 2022-12-06 | $23.34 | $23.34 | $22.86 | $23.04 | $22.88 | 119,223 |
| 2022-12-05 | $23.31 | $23.55 | $23.10 | $23.16 | $23.00 | 63,938 |
| 2022-12-02 | $23.46 | $23.49 | $23.31 | $23.49 | $23.32 | 1,723 |
| 2022-12-01 | $23.58 | $23.58 | $23.13 | $23.48 | $23.31 | 2,468 |
| 2022-11-30 | $22.91 | $23.30 | $22.76 | $23.30 | $23.14 | 8,932 |
| 2022-11-29 | $22.85 | $22.85 | $22.65 | $22.76 | $22.60 | 8,422 |
| 2022-11-28 | $23.06 | $23.06 | $22.68 | $22.73 | $22.57 | 5,734 |
| 2022-11-25 | $23.06 | $23.06 | $23.03 | $23.06 | $22.90 | 992 |
| 2022-11-23 | $22.79 | $22.92 | $22.65 | $22.92 | $22.76 | 4,680 |
| 2022-11-22 | $22.52 | $22.74 | $22.52 | $22.74 | $22.58 | 10,217 |
| 2022-11-21 | $22.60 | $22.61 | $22.35 | $22.42 | $22.27 | 12,545 |
| 2022-11-18 | $22.57 | $22.68 | $22.53 | $22.61 | $22.45 | 7,902 |
| 2022-11-17 | $22.53 | $22.53 | $22.47 | $22.47 | $22.32 | 2,085 |
| 2022-11-16 | $22.46 | $22.51 | $22.43 | $22.49 | $22.34 | 401,651 |
| 2022-11-15 | $22.54 | $22.54 | $22.40 | $22.45 | $22.30 | 16,116 |
| 2022-11-14 | $22.51 | $22.52 | $22.45 | $22.48 | $22.33 | 7,227 |
| 2022-11-11 | $22.49 | $22.49 | $22.42 | $22.47 | $22.32 | 8,225 |
| 2022-11-10 | $22.50 | $22.50 | $22.45 | $22.47 | $22.32 | 4,480 |
| 2022-11-09 | $22.40 | $22.47 | $22.40 | $22.47 | $22.32 | 3,921 |
| 2022-11-08 | $22.40 | $22.48 | $22.40 | $22.47 | $22.32 | 2,326 |
| 2022-11-07 | $22.45 | $22.50 | $22.45 | $22.47 | $22.32 | 4,658 |
| 2022-11-04 | $22.48 | $22.48 | $22.45 | $22.45 | $22.30 | 3,535 |
| 2022-11-03 | $22.34 | $22.49 | $22.34 | $22.46 | $22.31 | 18,670 |
| 2022-11-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.35 | 362 |
| 2022-11-01 | $22.51 | $22.51 | $22.45 | $22.45 | $22.30 | 7,208 |
| 2022-10-31 | $22.40 | $22.52 | $22.40 | $22.47 | $22.32 | 6,205 |
| 2022-10-28 | $22.49 | $22.49 | $22.45 | $22.46 | $22.46 | 2,617 |
| 2022-10-27 | $22.45 | $22.47 | $22.35 | $22.45 | $22.45 | 19,434 |
| 2022-10-26 | $22.49 | $22.49 | $22.45 | $22.48 | $22.48 | 3,908 |
| 2022-10-25 | $22.45 | $22.53 | $22.00 | $22.46 | $22.46 | 23,459 |
| 2022-10-24 | $22.45 | $22.53 | $22.45 | $22.46 | $22.46 | 2,406 |
| 2022-10-21 | $22.46 | $22.50 | $22.45 | $22.46 | $22.46 | 6,041 |
| 2022-10-20 | $22.47 | $22.47 | $22.44 | $22.44 | $22.44 | 1,326 |
| 2022-10-19 | $22.43 | $22.50 | $22.43 | $22.44 | $22.44 | 7,506 |
| 2022-10-18 | $22.44 | $22.47 | $22.41 | $22.44 | $22.44 | 5,123 |
| 2022-10-17 | $22.53 | $22.53 | $22.36 | $22.43 | $22.43 | 8,256 |
| 2022-10-14 | $22.44 | $22.46 | $22.44 | $22.45 | $22.45 | 526 |
| 2022-10-13 | $22.46 | $22.46 | $22.43 | $22.45 | $22.45 | 1,758 |
| 2022-10-12 | $22.46 | $22.47 | $22.43 | $22.43 | $22.43 | 308,742 |
| 2022-10-11 | $22.44 | $22.47 | $22.27 | $22.45 | $22.45 | 20,648 |
| 2022-10-10 | $22.48 | $22.49 | $22.46 | $22.48 | $22.48 | 15,591 |
| 2022-10-07 | $22.47 | $22.50 | $22.43 | $22.47 | $22.47 | 6,436 |
| 2022-10-06 | $22.43 | $22.46 | $21.98 | $22.42 | $22.42 | 5,174 |
| 2022-10-05 | $22.49 | $22.57 | $22.43 | $22.46 | $22.46 | 9,484 |
| 2022-10-04 | $22.52 | $22.52 | $22.43 | $22.43 | $22.43 | 21,432 |
| 2022-10-03 | $22.46 | $22.47 | $22.43 | $22.47 | $22.47 | 398,832 |
| 2022-09-30 | $22.47 | $22.54 | $22.45 | $22.51 | $22.51 | 2,601 |
| 2022-09-29 | $22.42 | $22.55 | $22.40 | $22.50 | $22.50 | 173,715 |
| 2022-09-28 | $22.42 | $22.42 | $22.39 | $22.42 | $22.42 | 6,820 |
| 2022-09-27 | $22.40 | $22.43 | $22.29 | $22.43 | $22.43 | 16,222 |
| 2022-09-26 | $22.41 | $22.42 | $22.20 | $22.42 | $22.42 | 6,353 |
| 2022-09-23 | $22.43 | $22.43 | $22.41 | $22.41 | $22.41 | 2,680 |
| 2022-09-22 | $22.41 | $22.43 | $22.41 | $22.41 | $22.41 | 8,598 |
| 2022-09-21 | $22.41 | $22.42 | $22.41 | $22.41 | $22.41 | 2,700 |
| 2022-09-20 | $22.43 | $22.43 | $22.40 | $22.42 | $22.42 | 1,056 |
| 2022-09-19 | $22.41 | $22.42 | $22.40 | $22.41 | $22.41 | 1,240 |
| 2022-09-16 | $22.43 | $22.43 | $22.39 | $22.41 | $22.41 | 3,793 |
| 2022-09-15 | $22.41 | $22.43 | $22.40 | $22.40 | $22.40 | 610 |
| 2022-09-14 | $22.42 | $22.45 | $22.40 | $22.40 | $22.40 | 1,922 |
| 2022-09-13 | $22.44 | $22.45 | $22.40 | $22.40 | $22.40 | 2,737 |
| 2022-09-12 | $22.41 | $22.45 | $22.38 | $22.40 | $22.40 | 5,348 |
| 2022-09-09 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 581 |
| 2022-09-08 | $22.45 | $22.46 | $22.39 | $22.39 | $22.39 | 1,981 |
| 2022-09-07 | $22.44 | $22.44 | $22.40 | $22.40 | $22.40 | 1,607 |
| 2022-09-06 | $22.41 | $22.44 | $22.39 | $22.39 | $22.39 | 1,820 |
| 2022-09-02 | $22.45 | $22.45 | $22.37 | $22.41 | $22.41 | 1,665 |
| 2022-09-01 | $22.29 | $22.41 | $22.29 | $22.39 | $22.39 | 1,378 |
| 2022-08-31 | $22.44 | $22.44 | $22.41 | $22.41 | $22.41 | 1,886 |
| 2022-08-30 | $22.44 | $22.51 | $22.40 | $22.40 | $22.40 | 2,864 |
| 2022-08-29 | $22.44 | $22.44 | $22.39 | $22.41 | $22.41 | 3,192 |
| 2022-08-26 | $22.45 | $22.45 | $22.33 | $22.36 | $22.36 | 629 |
| 2022-08-25 | $22.36 | $22.38 | $22.34 | $22.36 | $22.36 | 4,419 |
| 2022-08-24 | $22.36 | $22.36 | $22.33 | $22.36 | $22.36 | 755 |
| 2022-08-23 | $22.33 | $22.37 | $22.33 | $22.35 | $22.35 | 1,420 |
| 2022-08-22 | $22.37 | $22.37 | $22.31 | $22.36 | $22.36 | 3,526 |
| 2022-08-19 | $22.38 | $22.38 | $22.35 | $22.37 | $22.37 | 1,359 |
| 2022-08-18 | $22.38 | $22.40 | $22.36 | $22.37 | $22.37 | 9,175 |
| 2022-08-17 | $22.37 | $22.38 | $22.35 | $22.37 | $22.37 | 960 |
| 2022-08-16 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 240 |
| 2022-08-15 | $22.42 | $22.43 | $22.35 | $22.35 | $22.35 | 4,388 |
| 2022-08-12 | $22.35 | $22.38 | $22.35 | $22.38 | $22.38 | 4,326 |
| 2022-08-11 | $22.33 | $22.37 | $22.33 | $22.35 | $22.35 | 3,136 |
| 2022-08-10 | $22.40 | $22.40 | $22.32 | $22.35 | $22.35 | 3,143 |
| 2022-08-09 | $22.36 | $22.39 | $22.34 | $22.35 | $22.35 | 4,036 |
| 2022-08-08 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 1,102 |
| 2022-08-05 | $22.38 | $22.38 | $22.37 | $22.37 | $22.37 | 1,926 |
| 2022-08-04 | $22.35 | $22.38 | $22.35 | $22.36 | $22.36 | 5,490 |
| 2022-08-03 | $22.35 | $22.35 | $22.34 | $22.35 | $22.35 | 820 |
| 2022-08-02 | $22.36 | $22.37 | $22.35 | $22.35 | $22.35 | 3,753 |
| 2022-08-01 | $22.34 | $22.37 | $22.34 | $22.36 | $22.36 | 2,686 |
| 2022-07-29 | $22.36 | $22.36 | $22.35 | $22.35 | $22.35 | 3,515 |
| 2022-07-28 | $22.36 | $22.36 | $22.34 | $22.36 | $22.36 | 1,098 |
| 2022-07-27 | $22.34 | $22.37 | $22.34 | $22.36 | $22.36 | 4,784 |
| 2022-07-26 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 701 |
| 2022-07-25 | $22.33 | $22.35 | $22.33 | $22.35 | $22.35 | 4,642 |
| 2022-07-22 | $22.16 | $22.35 | $22.16 | $22.34 | $22.34 | 9,726 |
| 2022-07-21 | $22.35 | $22.36 | $22.35 | $22.36 | $22.36 | 2,184 |
| 2022-07-20 | $22.37 | $22.37 | $22.35 | $22.35 | $22.35 | 1,420 |
| 2022-07-19 | $22.35 | $22.38 | $22.35 | $22.35 | $22.35 | 4,731 |
| 2022-07-18 | $22.36 | $22.36 | $22.34 | $22.35 | $22.35 | 4,596 |
| 2022-07-15 | $22.38 | $22.38 | $22.34 | $22.34 | $22.34 | 1,379 |
| 2022-07-14 | $22.38 | $22.38 | $22.35 | $22.35 | $22.35 | 1,244 |
| 2022-07-13 | $22.35 | $22.36 | $22.35 | $22.35 | $22.35 | 871 |
| 2022-07-12 | $22.36 | $22.36 | $22.35 | $22.35 | $22.35 | 471 |
| 2022-07-11 | $22.36 | $22.36 | $22.35 | $22.35 | $22.35 | 630 |
| 2022-07-08 | $22.35 | $22.37 | $22.35 | $22.35 | $22.35 | 1,417 |
| 2022-07-07 | $22.36 | $22.36 | $22.35 | $22.35 | $22.35 | 1,176 |
| 2022-07-06 | $22.40 | $22.40 | $22.35 | $22.36 | $22.36 | 3,357 |
| 2022-07-05 | $22.35 | $22.37 | $22.35 | $22.35 | $22.35 | 5,461 |
| 2022-07-01 | $22.36 | $22.37 | $22.34 | $22.36 | $22.36 | 10,905 |
| 2022-06-30 | $22.21 | $22.42 | $22.21 | $22.35 | $22.35 | 9,256 |
| 2022-06-29 | $22.35 | $22.35 | $22.34 | $22.35 | $22.35 | 32,201 |
| 2022-06-28 | $22.35 | $22.35 | $22.34 | $22.35 | $22.35 | 2,684 |
| 2022-06-27 | $22.35 | $22.35 | $22.34 | $22.35 | $22.35 | 10,393 |
| 2022-06-24 | $22.35 | $22.35 | $22.34 | $22.35 | $22.35 | 778 |
| 2022-06-23 | $22.34 | $22.36 | $22.34 | $22.36 | $22.36 | 497 |
| 2022-06-22 | $22.35 | $22.36 | $22.34 | $22.35 | $22.35 | 2,565 |
| 2022-06-21 | $22.40 | $22.40 | $22.34 | $22.36 | $22.36 | 5,354 |
| 2022-06-17 | $22.34 | $22.35 | $22.33 | $22.35 | $22.35 | 6,724 |
| 2022-06-16 | $22.34 | $22.35 | $22.34 | $22.35 | $22.35 | 1,211 |
| 2022-06-15 | $22.34 | $22.35 | $22.33 | $22.35 | $22.35 | 2,471 |
| 2022-06-14 | $22.34 | $22.35 | $22.34 | $22.35 | $22.35 | 3,918 |
| 2022-06-13 | $22.34 | $22.36 | $22.34 | $22.35 | $22.35 | 5,420 |
| 2022-06-10 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 528 |
| 2022-06-09 | $22.35 | $22.36 | $22.35 | $22.36 | $22.36 | 4,206 |
| 2022-06-08 | $22.35 | $22.35 | $22.34 | $22.35 | $22.35 | 1,434 |
| 2022-06-07 | $22.36 | $22.36 | $22.33 | $22.35 | $22.35 | 3,392 |
| 2022-06-06 | $22.35 | $22.37 | $22.35 | $22.35 | $22.35 | 2,707 |
| 2022-06-03 | $22.35 | $22.37 | $22.35 | $22.37 | $22.37 | 6,791 |
| 2022-06-02 | $22.37 | $22.37 | $22.36 | $22.36 | $22.36 | 4,247 |
| 2022-06-01 | $22.36 | $22.36 | $22.35 | $22.36 | $22.36 | 4,684 |
| 2022-05-31 | $22.35 | $22.37 | $22.35 | $22.37 | $22.37 | 3,681 |
| 2022-05-27 | $22.36 | $22.36 | $22.35 | $22.36 | $22.36 | 3,741 |
| 2022-05-26 | $22.36 | $22.36 | $22.35 | $22.36 | $22.36 | 4,620 |
| 2022-05-25 | $22.35 | $22.37 | $22.35 | $22.36 | $22.36 | 3,778 |
| 2022-05-24 | $22.35 | $22.37 | $22.35 | $22.36 | $22.36 | 3,303 |
| 2022-05-23 | $22.34 | $22.36 | $22.34 | $22.36 | $22.36 | 4,608 |
| 2022-05-20 | $22.35 | $22.36 | $22.33 | $22.36 | $22.36 | 12,536 |
| 2022-05-19 | $22.35 | $22.36 | $22.35 | $22.36 | $22.36 | 2,518 |
| 2022-05-18 | $22.37 | $22.37 | $22.34 | $22.36 | $22.36 | 4,524 |
| 2022-05-17 | $22.35 | $22.38 | $22.35 | $22.37 | $22.37 | 1,440 |
| 2022-05-16 | $22.36 | $22.37 | $22.34 | $22.34 | $22.34 | 34,112 |
| 2022-05-13 | $22.36 | $22.37 | $22.35 | $22.36 | $22.36 | 22,548 |
| 2022-05-12 | $22.37 | $22.38 | $22.37 | $22.37 | $22.37 | 1,968 |
| 2022-05-11 | $22.39 | $22.39 | $22.36 | $22.37 | $22.37 | 4,741 |
| 2022-05-10 | $22.39 | $22.39 | $22.35 | $22.37 | $22.37 | 6,743 |
| 2022-05-09 | $22.40 | $22.40 | $22.35 | $22.38 | $22.38 | 7,547 |
| 2022-05-06 | $22.41 | $22.41 | $22.39 | $22.40 | $22.40 | 1,139 |
| 2022-05-05 | $22.44 | $22.44 | $22.22 | $22.37 | $22.37 | 11,991 |
| 2022-05-04 | $22.40 | $22.40 | $22.34 | $22.37 | $22.37 | 26,571 |
| 2022-05-03 | $22.40 | $22.40 | $22.35 | $22.39 | $22.39 | 4,500 |
| 2022-05-02 | $22.36 | $22.41 | $22.36 | $22.38 | $22.38 | 3,165 |
| 2022-04-29 | $22.39 | $22.46 | $22.25 | $22.39 | $22.39 | 11,868 |
| 2022-04-28 | $22.39 | $22.40 | $22.36 | $22.38 | $22.38 | 6,634 |
| 2022-04-27 | $22.36 | $22.40 | $22.23 | $22.39 | $22.39 | 3,567 |
| 2022-04-26 | $22.41 | $22.41 | $22.36 | $22.40 | $22.40 | 7,614 |
| 2022-04-25 | $22.42 | $22.42 | $22.37 | $22.38 | $22.38 | 2,072 |
| 2022-04-22 | $22.44 | $22.44 | $22.19 | $22.38 | $22.38 | 26,534 |
| 2022-04-21 | $22.50 | $22.94 | $22.39 | $22.41 | $22.41 | 7,278 |
| 2022-04-20 | $22.44 | $22.45 | $22.40 | $22.42 | $22.42 | 5,376 |
| 2022-04-19 | $22.44 | $22.45 | $22.38 | $22.42 | $22.42 | 5,184 |
| 2022-04-18 | $22.44 | $22.45 | $22.41 | $22.42 | $22.42 | 2,291 |
| 2022-04-14 | $22.44 | $22.45 | $22.39 | $22.43 | $22.43 | 8,672 |
| 2022-04-13 | $22.39 | $22.50 | $22.39 | $22.43 | $22.43 | 501 |
| 2022-04-12 | $22.39 | $22.48 | $22.39 | $22.42 | $22.42 | 6,931 |
| 2022-04-11 | $22.38 | $22.45 | $22.38 | $22.41 | $22.41 | 2,143 |
| 2022-04-08 | $22.45 | $22.46 | $22.24 | $22.41 | $22.41 | 10,333 |
| 2022-04-07 | $22.34 | $22.50 | $22.34 | $22.45 | $22.45 | 3,249 |
| 2022-04-06 | $22.48 | $22.48 | $22.35 | $22.44 | $22.44 | 1,327 |
| 2022-04-05 | $22.55 | $22.55 | $22.42 | $22.42 | $22.42 | 15,827 |
| 2022-04-04 | $22.43 | $22.43 | $22.39 | $22.43 | $22.43 | 8,232 |
| 2022-04-01 | $22.45 | $22.45 | $22.40 | $22.43 | $22.43 | 4,062 |
| 2022-03-31 | $22.46 | $22.53 | $22.40 | $22.43 | $22.43 | 9,031 |
| 2022-03-30 | $22.43 | $22.53 | $22.42 | $22.47 | $22.47 | 6,807 |
| 2022-03-29 | $22.43 | $22.44 | $22.40 | $22.42 | $22.42 | 5,626 |
| 2022-03-28 | $22.45 | $22.45 | $22.40 | $22.42 | $22.42 | 2,534 |
| 2022-03-25 | $22.56 | $22.56 | $22.40 | $22.43 | $22.43 | 6,799 |
| 2022-03-24 | $22.45 | $22.53 | $22.31 | $22.44 | $22.44 | 3,348 |
| 2022-03-23 | $22.75 | $22.75 | $22.42 | $22.44 | $22.44 | 3,664 |
| 2022-03-22 | $22.46 | $22.47 | $22.45 | $22.47 | $22.47 | 2,601 |
| 2022-03-21 | $22.56 | $22.56 | $22.42 | $22.45 | $22.45 | 2,669 |
| 2022-03-18 | $22.46 | $22.56 | $22.41 | $22.46 | $22.46 | 4,004 |
| 2022-03-17 | $22.49 | $22.49 | $22.41 | $22.42 | $22.42 | 1,717 |
| 2022-03-16 | $22.45 | $22.51 | $22.45 | $22.47 | $22.47 | 1,293 |
| 2022-03-15 | $22.55 | $22.55 | $22.45 | $22.45 | $22.45 | 1,462 |
| 2022-03-14 | $22.45 | $22.48 | $22.42 | $22.48 | $22.48 | 880 |
| 2022-03-11 | $22.51 | $22.51 | $22.46 | $22.46 | $22.46 | 757 |
| 2022-03-10 | $22.46 | $22.48 | $22.27 | $22.45 | $22.45 | 6,800 |
| 2022-03-09 | $22.49 | $22.53 | $22.39 | $22.45 | $22.45 | 5,909 |
| 2022-03-08 | $22.38 | $22.59 | $22.34 | $22.34 | $22.34 | 10,371 |
| 2022-03-07 | $22.46 | $22.47 | $22.30 | $22.37 | $22.37 | 3,800 |
| 2022-03-04 | $22.55 | $22.59 | $22.39 | $22.48 | $22.48 | 3,534 |
| 2022-03-03 | $22.55 | $22.57 | $22.46 | $22.48 | $22.48 | 5,279 |
| 2022-03-02 | $22.55 | $22.56 | $22.06 | $22.48 | $22.48 | 46,203 |
| 2022-03-01 | $22.81 | $22.81 | $22.01 | $22.26 | $22.26 | 18,027 |
| 2022-02-28 | $22.50 | $22.73 | $22.50 | $22.73 | $22.73 | 2,092 |
| 2022-02-25 | $23.04 | $23.10 | $23.02 | $23.07 | $23.07 | 2,899 |
| 2022-02-24 | $22.50 | $22.93 | $22.40 | $22.82 | $22.82 | 26,524 |
| 2022-02-23 | $23.28 | $23.28 | $23.02 | $23.02 | $23.02 | 4,149 |
| 2022-02-22 | $23.13 | $23.24 | $22.88 | $23.04 | $23.04 | 7,148 |
| 2022-02-18 | $23.55 | $23.55 | $23.06 | $23.30 | $23.30 | 6,662 |
| 2022-02-17 | $23.63 | $23.63 | $23.38 | $23.53 | $23.53 | 2,446 |
| 2022-02-16 | $23.81 | $23.95 | $23.81 | $23.94 | $23.94 | 2,287 |
| 2022-02-15 | $23.81 | $23.82 | $23.34 | $23.81 | $23.81 | 3,330 |
| 2022-02-14 | $23.28 | $23.37 | $22.88 | $23.14 | $23.14 | 6,014 |
| 2022-02-11 | $24.03 | $24.15 | $23.48 | $23.55 | $23.55 | 8,978 |
| 2022-02-10 | $24.43 | $24.45 | $24.09 | $24.11 | $24.11 | 6,078 |
| 2022-02-09 | $24.38 | $24.49 | $24.36 | $24.44 | $24.44 | 2,573 |
| 2022-02-08 | $23.82 | $24.11 | $23.82 | $24.00 | $24.00 | 9,315 |
| 2022-02-07 | $24.00 | $24.00 | $23.84 | $23.84 | $23.84 | 3,849 |
| 2022-02-04 | $23.86 | $24.11 | $23.64 | $23.85 | $23.85 | 15,707 |
| 2022-02-03 | $24.34 | $24.34 | $23.73 | $23.91 | $23.91 | 11,202 |
| 2022-02-02 | $24.23 | $24.29 | $24.08 | $24.18 | $24.18 | 6,499 |
| 2022-02-01 | $23.96 | $24.06 | $23.95 | $24.06 | $24.06 | 3,713 |
| 2022-01-31 | $23.61 | $23.76 | $23.61 | $23.76 | $23.76 | 6,066 |
| 2022-01-28 | $23.17 | $23.39 | $23.17 | $23.39 | $23.39 | 3,363 |
| 2022-01-27 | $23.67 | $23.67 | $23.41 | $23.41 | $23.41 | 2,662 |
| 2022-01-26 | $23.72 | $23.79 | $23.29 | $23.30 | $23.30 | 4,575 |
| 2022-01-25 | $23.12 | $23.58 | $23.12 | $23.38 | $23.38 | 13,548 |
| 2022-01-24 | $23.21 | $23.62 | $22.89 | $23.39 | $23.39 | 6,871 |
| 2022-01-21 | $24.14 | $24.14 | $23.96 | $23.96 | $23.96 | 3,118 |
| 2022-01-20 | $24.89 | $24.89 | $24.26 | $24.26 | $24.26 | 3,706 |
| 2022-01-19 | $24.64 | $24.64 | $24.39 | $24.39 | $24.39 | 4,047 |
| 2022-01-18 | $24.55 | $24.58 | $24.38 | $24.38 | $24.38 | 5,536 |
| 2022-01-14 | $24.78 | $24.80 | $24.61 | $24.79 | $24.79 | 5,931 |
| 2022-01-13 | $25.15 | $25.24 | $24.77 | $24.77 | $24.77 | 2,555 |
| 2022-01-12 | $24.94 | $25.05 | $24.91 | $24.97 | $24.97 | 4,901 |
| 2022-01-11 | $24.94 | $24.94 | $24.63 | $24.77 | $24.77 | 18,513 |
| 2022-01-10 | $24.36 | $24.61 | $24.34 | $24.58 | $24.58 | 6,641 |
| 2022-01-07 | $24.75 | $24.76 | $24.75 | $24.75 | $24.75 | 760 |
| 2022-01-06 | $25.16 | $25.16 | $24.72 | $24.72 | $24.72 | 2,284 |
| 2022-01-05 | $25.20 | $25.26 | $24.83 | $24.83 | $24.83 | 3,577 |
| 2022-01-04 | $25.01 | $25.14 | $24.93 | $25.00 | $25.00 | 12,498 |
| 2022-01-03 | $25.31 | $25.31 | $24.95 | $24.95 | $24.95 | 3,752 |
| 2021-12-31 | $24.81 | $24.81 | $24.74 | $24.74 | $24.74 | 1,343 |
| 2021-12-30 | $24.90 | $25.13 | $24.58 | $24.60 | $24.60 | 34,306 |
| 2021-12-29 | $24.79 | $24.82 | $24.74 | $24.79 | $24.79 | 13,873 |
| 2021-12-28 | $24.58 | $24.86 | $24.58 | $24.73 | $24.73 | 4,497 |
| 2021-12-27 | $24.63 | $24.69 | $24.62 | $24.69 | $24.69 | 5,662 |
| 2021-12-23 | $24.63 | $24.63 | $24.50 | $24.53 | $24.53 | 2,693 |
| 2021-12-22 | $24.47 | $24.80 | $24.47 | $24.71 | $24.33 | 11,911 |
| 2021-12-21 | $24.28 | $24.41 | $24.21 | $24.38 | $24.00 | 2,726 |
| 2021-12-20 | $23.98 | $24.02 | $23.98 | $24.00 | $23.63 | 1,593 |
| 2021-12-17 | $24.29 | $24.29 | $24.07 | $24.07 | $23.70 | 1,782 |
| 2021-12-16 | $24.58 | $24.58 | $24.43 | $24.44 | $24.06 | 1,103 |
| 2021-12-15 | $24.62 | $24.62 | $24.20 | $24.48 | $24.10 | 3,259 |
| 2021-12-14 | $24.65 | $24.65 | $24.16 | $24.18 | $23.81 | 3,589 |
| 2021-12-13 | $24.56 | $24.57 | $24.40 | $24.40 | $24.02 | 4,423 |
| 2021-12-10 | $24.41 | $24.67 | $24.41 | $24.49 | $24.11 | 6,791 |
| 2021-12-09 | $24.67 | $24.67 | $24.27 | $24.50 | $24.12 | 41,240 |
| 2021-12-08 | $24.80 | $24.96 | $24.79 | $24.87 | $24.49 | 2,072 |
| 2021-12-07 | $24.99 | $24.99 | $24.71 | $24.84 | $24.46 | 3,036 |
| 2021-12-06 | $24.51 | $24.51 | $24.08 | $24.18 | $23.80 | 3,048 |
| 2021-12-03 | $23.94 | $23.94 | $23.67 | $23.86 | $23.49 | 1,955 |
| 2021-12-02 | $24.07 | $24.36 | $24.07 | $24.09 | $23.72 | 3,853 |
| 2021-12-01 | $24.52 | $24.52 | $23.96 | $23.96 | $23.59 | 1,007 |
| 2021-11-30 | $24.29 | $24.32 | $23.95 | $24.02 | $23.65 | 1,776 |
| 2021-11-29 | $24.15 | $24.21 | $24.08 | $24.21 | $23.83 | 1,104 |
| 2021-11-26 | $24.22 | $24.22 | $24.03 | $24.07 | $23.70 | 2,460 |
| 2021-11-24 | $24.40 | $24.89 | $24.40 | $24.75 | $24.37 | 5,315 |
| 2021-11-23 | $25.01 | $25.01 | $24.83 | $24.86 | $24.47 | 4,633 |
| 2021-11-22 | $25.30 | $25.30 | $25.01 | $25.01 | $24.62 | 7,446 |
| 2021-11-19 | $25.38 | $25.38 | $25.20 | $25.25 | $24.86 | 3,366 |
| 2021-11-18 | $25.48 | $25.71 | $25.40 | $25.66 | $25.26 | 2,309 |
| 2021-11-17 | $25.68 | $25.68 | $25.43 | $25.51 | $25.11 | 4,243 |
| 2021-11-16 | $25.76 | $25.76 | $25.52 | $25.52 | $25.13 | 4,174 |
| 2021-11-15 | $25.79 | $25.79 | $25.59 | $25.59 | $25.20 | 15,278 |
| 2021-11-12 | $25.72 | $25.72 | $25.62 | $25.68 | $25.28 | 1,974 |
| 2021-11-11 | $25.72 | $25.72 | $25.52 | $25.61 | $25.22 | 1,296 |
| 2021-11-10 | $25.84 | $25.84 | $25.49 | $25.49 | $25.09 | 2,142 |
| 2021-11-09 | $25.85 | $26.05 | $25.69 | $25.87 | $25.47 | 6,562 |
| 2021-11-08 | $26.05 | $26.05 | $25.90 | $25.90 | $25.50 | 2,040 |
| 2021-11-05 | $25.75 | $26.01 | $25.73 | $25.79 | $25.39 | 10,464 |
| 2021-11-04 | $25.90 | $25.90 | $25.80 | $25.86 | $25.46 | 4,016 |
| 2021-11-03 | $25.49 | $25.85 | $25.49 | $25.70 | $25.30 | 6,776 |
| 2021-11-02 | $25.70 | $25.70 | $25.40 | $25.40 | $25.01 | 8,464 |
| 2021-11-01 | $25.53 | $25.59 | $25.36 | $25.52 | $25.13 | 7,234 |
| 2021-10-29 | $25.13 | $25.44 | $25.13 | $25.34 | $24.95 | 4,658 |
| 2021-10-28 | $25.43 | $25.44 | $25.35 | $25.44 | $25.04 | 5,209 |
| 2021-10-27 | $25.17 | $25.41 | $25.17 | $25.26 | $24.87 | 5,858 |
| 2021-10-26 | $25.42 | $25.42 | $25.27 | $25.29 | $24.90 | 1,854 |
| 2021-10-25 | $25.24 | $25.24 | $25.18 | $25.21 | $24.82 | 1,296 |
| 2021-10-22 | $25.30 | $25.41 | $25.27 | $25.27 | $24.88 | 1,776 |
| 2021-10-21 | $25.30 | $25.30 | $25.16 | $25.16 | $24.77 | 6,085 |
| 2021-10-20 | $25.17 | $25.20 | $25.15 | $25.16 | $24.77 | 2,484 |
| 2021-10-19 | $25.16 | $25.16 | $25.01 | $25.07 | $24.68 | 4,230 |
| 2021-10-18 | $24.75 | $24.98 | $24.75 | $24.94 | $24.55 | 2,200 |
| 2021-10-15 | $25.12 | $25.13 | $25.02 | $25.08 | $24.69 | 2,269 |
| 2021-10-14 | $24.97 | $24.97 | $24.85 | $24.91 | $24.53 | 1,808 |
| 2021-10-13 | $24.53 | $24.66 | $24.53 | $24.57 | $24.19 | 3,455 |
| 2021-10-12 | $24.17 | $24.40 | $24.17 | $24.26 | $23.89 | 4,199 |
| 2021-10-11 | $24.36 | $24.41 | $24.22 | $24.22 | $23.85 | 1,214 |
| 2021-10-08 | $24.56 | $24.56 | $24.36 | $24.39 | $24.01 | 1,884 |
| 2021-10-07 | $24.48 | $24.60 | $24.47 | $24.48 | $24.10 | 5,468 |
| 2021-10-06 | $24.25 | $24.32 | $23.92 | $24.10 | $23.73 | 9,360 |
| 2021-10-05 | $24.33 | $24.54 | $24.33 | $24.41 | $24.03 | 23,451 |
| 2021-10-04 | $24.25 | $24.30 | $24.14 | $24.25 | $23.87 | 2,018 |
| 2021-10-01 | $24.35 | $24.45 | $24.21 | $24.43 | $24.06 | 4,464 |
| 2021-09-30 | $24.65 | $24.65 | $24.21 | $24.26 | $23.88 | 4,928 |
| 2021-09-29 | $24.72 | $24.72 | $24.45 | $24.49 | $24.11 | 3,196 |
| 2021-09-28 | $24.73 | $24.73 | $24.59 | $24.59 | $24.21 | 4,772 |
| 2021-09-27 | $25.28 | $25.29 | $25.17 | $25.23 | $24.84 | 2,408 |
| 2021-09-24 | $25.36 | $25.36 | $25.26 | $25.26 | $24.87 | 3,253 |
| 2021-09-23 | $25.49 | $25.49 | $25.39 | $25.44 | $25.05 | 2,570 |
| 2021-09-22 | $25.36 | $25.44 | $24.96 | $25.12 | $24.73 | 6,587 |
| 2021-09-21 | $24.96 | $24.96 | $24.96 | $24.96 | $24.58 | 363 |
| 2021-09-20 | $24.71 | $24.72 | $24.50 | $24.59 | $24.21 | 1,756 |
| 2021-09-17 | $25.20 | $25.24 | $24.89 | $24.96 | $24.57 | 4,471 |
| 2021-09-16 | $25.32 | $25.54 | $25.32 | $25.43 | $25.03 | 2,361 |
| 2021-09-15 | $25.47 | $25.56 | $25.37 | $25.56 | $25.17 | 4,715 |
| 2021-09-14 | $25.59 | $25.60 | $25.52 | $25.56 | $25.17 | 8,187 |
| 2021-09-13 | $25.43 | $25.60 | $25.27 | $25.54 | $25.15 | 3,816 |
| 2021-09-10 | $25.52 | $25.60 | $25.39 | $25.39 | $25.00 | 1,807 |
| 2021-09-09 | $25.56 | $25.60 | $25.52 | $25.54 | $25.15 | 3,553 |
| 2021-09-08 | $25.63 | $25.68 | $25.56 | $25.56 | $25.17 | 1,879 |
| 2021-09-07 | $25.95 | $25.98 | $25.80 | $25.84 | $25.44 | 2,520 |
| 2021-09-03 | $25.89 | $25.93 | $25.86 | $25.86 | $25.46 | 613 |
| 2021-09-02 | $25.93 | $26.06 | $25.89 | $25.97 | $25.56 | 4,563 |
| 2021-09-01 | $25.91 | $25.91 | $25.88 | $25.88 | $25.48 | 483 |
| 2021-08-31 | $25.77 | $25.77 | $25.60 | $25.64 | $25.24 | 3,525 |
| 2021-08-30 | $25.73 | $25.80 | $25.68 | $25.68 | $25.28 | 1,858 |
| 2021-08-27 | $25.61 | $25.73 | $25.61 | $25.71 | $25.31 | 2,074 |
| 2021-08-26 | $25.48 | $25.48 | $25.40 | $25.40 | $25.01 | 2,767 |
| 2021-08-25 | $25.59 | $25.64 | $25.59 | $25.63 | $25.23 | 893 |
| 2021-08-24 | $25.29 | $25.60 | $25.29 | $25.54 | $25.15 | 9,357 |
| 2021-08-23 | $25.56 | $25.58 | $25.51 | $25.51 | $25.12 | 2,348 |
| 2021-08-20 | $25.30 | $25.30 | $25.12 | $25.17 | $24.78 | 3,180 |
| 2021-08-19 | $25.19 | $25.25 | $25.08 | $25.13 | $24.74 | 1,998 |
| 2021-08-18 | $25.55 | $25.62 | $25.43 | $25.43 | $25.04 | 3,591 |
| 2021-08-17 | $25.58 | $25.60 | $25.34 | $25.45 | $25.06 | 2,326 |
| 2021-08-16 | $25.73 | $25.79 | $25.59 | $25.74 | $25.34 | 4,161 |
| 2021-08-13 | $25.86 | $25.91 | $25.86 | $25.88 | $25.48 | 1,532 |
| 2021-08-12 | $25.75 | $25.82 | $25.39 | $25.63 | $25.23 | 6,040 |
| 2021-08-11 | $25.53 | $25.76 | $25.50 | $25.52 | $25.12 | 6,596 |
| 2021-08-10 | $25.60 | $25.65 | $25.51 | $25.51 | $25.12 | 872 |
| 2021-08-09 | $25.57 | $25.63 | $25.53 | $25.54 | $25.15 | 707 |
| 2021-08-06 | $25.58 | $25.58 | $25.39 | $25.45 | $25.06 | 4,885 |
| 2021-08-05 | $25.45 | $25.65 | $25.45 | $25.53 | $25.14 | 2,183 |
| 2021-08-04 | $25.42 | $25.63 | $25.42 | $25.47 | $25.08 | 1,540 |
| 2021-08-03 | $25.35 | $25.41 | $25.34 | $25.41 | $25.02 | 7,430 |
| 2021-08-02 | $25.25 | $25.41 | $25.25 | $25.27 | $24.88 | 4,257 |
| 2021-07-30 | $25.20 | $25.28 | $25.13 | $25.18 | $24.79 | 2,482 |
| 2021-07-29 | $25.45 | $25.45 | $25.37 | $25.37 | $24.98 | 698 |
| 2021-07-28 | $25.14 | $25.14 | $25.11 | $25.11 | $24.72 | 895 |
| 2021-07-27 | $24.87 | $25.17 | $24.82 | $24.92 | $24.53 | 15,676 |
| 2021-07-26 | $24.91 | $25.19 | $24.91 | $25.13 | $24.74 | 1,805 |
| 2021-07-23 | $25.06 | $25.07 | $24.96 | $25.02 | $24.63 | 3,640 |
| 2021-07-22 | $24.78 | $24.98 | $24.78 | $24.82 | $24.43 | 2,444 |
| 2021-07-21 | $24.82 | $24.82 | $24.56 | $24.70 | $24.31 | 6,451 |
| 2021-07-20 | $23.91 | $24.27 | $23.91 | $24.27 | $23.90 | 6,101 |
| 2021-07-19 | $24.14 | $24.15 | $23.92 | $23.98 | $23.61 | 8,856 |
| 2021-07-16 | $24.70 | $24.70 | $24.53 | $24.58 | $24.20 | 1,697 |
| 2021-07-15 | $24.90 | $24.90 | $24.60 | $24.72 | $24.33 | 3,094 |
| 2021-07-14 | $25.12 | $25.12 | $25.04 | $25.04 | $24.65 | 1,085 |
| 2021-07-13 | $25.07 | $25.18 | $24.95 | $24.95 | $24.57 | 2,538 |
| 2021-07-12 | $25.15 | $25.23 | $25.09 | $25.15 | $24.76 | 1,462 |
| 2021-07-09 | $24.90 | $25.03 | $24.90 | $25.03 | $24.64 | 1,126 |
| 2021-07-08 | $24.49 | $24.56 | $24.37 | $24.50 | $24.12 | 4,559 |
| 2021-07-07 | $24.95 | $24.95 | $24.80 | $24.82 | $24.44 | 3,142 |
| 2021-07-06 | $24.89 | $24.89 | $24.68 | $24.74 | $24.35 | 4,781 |
| 2021-07-02 | $24.99 | $25.05 | $24.99 | $25.05 | $24.66 | 800 |
| 2021-07-01 | $24.83 | $25.03 | $24.83 | $24.89 | $24.51 | 4,150 |
| 2021-06-30 | $24.80 | $25.00 | $24.78 | $24.84 | $24.45 | 4,894 |
| 2021-06-29 | $25.25 | $25.25 | $25.07 | $25.13 | $24.74 | 8,496 |
| 2021-06-28 | $25.33 | $25.33 | $25.19 | $25.24 | $24.85 | 808 |
| 2021-06-25 | $25.40 | $25.43 | $25.37 | $25.37 | $24.98 | 1,452 |
| 2021-06-24 | $25.37 | $25.40 | $25.29 | $25.30 | $24.91 | 2,762 |
| 2021-06-23 | $25.24 | $25.24 | $24.98 | $24.99 | $24.60 | 1,981 |
| 2021-06-22 | $25.21 | $25.21 | $25.17 | $25.20 | $24.81 | 1,583 |
| 2021-06-21 | $25.14 | $25.19 | $25.12 | $25.15 | $24.76 | 3,102 |
| 2021-06-18 | $24.94 | $24.94 | $24.87 | $24.92 | $24.54 | 1,622 |
| 2021-06-17 | $25.29 | $25.54 | $25.29 | $25.37 | $24.98 | 3,040 |
| 2021-06-16 | $25.76 | $25.99 | $25.56 | $25.60 | $25.21 | 6,728 |
| 2021-06-15 | $25.71 | $25.94 | $25.64 | $25.84 | $25.44 | 7,696 |
| 2021-06-14 | $25.62 | $25.94 | $25.62 | $25.82 | $25.42 | 5,977 |
| 2021-06-11 | $25.78 | $25.82 | $25.72 | $25.82 | $25.42 | 654 |
| 2021-06-10 | $25.55 | $25.76 | $25.47 | $25.66 | $25.26 | 4,325 |
| 2021-06-09 | $25.75 | $25.75 | $25.70 | $25.70 | $25.30 | 896 |
| 2021-06-08 | $25.81 | $25.85 | $25.67 | $25.73 | $25.33 | 4,615 |
| 2021-06-07 | $25.81 | $25.84 | $25.73 | $25.74 | $25.34 | 2,021 |
| 2021-06-04 | $25.61 | $25.68 | $25.39 | $25.50 | $25.11 | 26,661 |
| 2021-06-03 | $25.44 | $25.50 | $24.21 | $25.11 | $24.72 | 7,576 |
| 2021-06-02 | $25.69 | $25.69 | $25.59 | $25.59 | $25.20 | 3,927 |
| 2021-06-01 | $25.68 | $25.72 | $25.51 | $25.57 | $25.18 | 3,110 |
| 2021-05-28 | $25.42 | $25.50 | $25.42 | $25.48 | $25.08 | 2,083 |
| 2021-05-27 | $25.40 | $25.45 | $25.22 | $25.29 | $24.90 | 3,878 |
| 2021-05-26 | $25.37 | $25.45 | $25.18 | $25.32 | $24.92 | 7,002 |
| 2021-05-25 | $25.48 | $25.48 | $25.40 | $25.40 | $25.01 | 5,104 |
| 2021-05-24 | $25.36 | $25.41 | $25.24 | $25.27 | $24.88 | 2,436 |
| 2021-05-21 | $25.17 | $25.19 | $25.04 | $25.12 | $24.73 | 3,204 |
| 2021-05-20 | $24.95 | $25.14 | $24.94 | $25.09 | $24.70 | 5,462 |
| 2021-05-19 | $24.50 | $24.81 | $24.50 | $24.61 | $24.23 | 5,221 |
| 2021-05-18 | $24.94 | $25.16 | $24.94 | $25.04 | $24.65 | 7,747 |
| 2021-05-17 | $25.02 | $25.02 | $24.92 | $25.01 | $24.62 | 2,403 |
| 2021-05-14 | $24.93 | $25.18 | $24.93 | $25.15 | $24.76 | 5,068 |
| 2021-05-13 | $24.57 | $24.63 | $24.42 | $24.58 | $24.20 | 8,612 |
| 2021-05-12 | $24.40 | $24.44 | $24.24 | $24.24 | $23.86 | 29,127 |
| 2021-05-11 | $24.32 | $24.61 | $24.32 | $24.50 | $24.12 | 21,332 |
| 2021-05-10 | $24.97 | $25.00 | $24.81 | $24.81 | $24.43 | 4,164 |
| 2021-05-07 | $24.74 | $24.97 | $24.74 | $24.97 | $24.59 | 2,931 |
| 2021-05-06 | $24.56 | $24.65 | $24.44 | $24.53 | $24.15 | 4,805 |
| 2021-05-05 | $24.27 | $24.49 | $24.27 | $24.44 | $24.06 | 4,200 |
| 2021-05-04 | $24.37 | $24.37 | $23.97 | $24.01 | $23.63 | 6,345 |
| 2021-05-03 | $24.53 | $24.55 | $24.49 | $24.50 | $24.12 | 5,260 |
| 2021-04-30 | $24.42 | $24.57 | $24.20 | $24.24 | $23.86 | 2,704 |
| 2021-04-29 | $24.73 | $24.73 | $24.50 | $24.63 | $24.25 | 9,883 |
| 2021-04-28 | $24.64 | $24.68 | $24.56 | $24.61 | $24.23 | 8,354 |
| 2021-04-27 | $24.49 | $24.59 | $24.44 | $24.59 | $24.21 | 4,433 |
| 2021-04-26 | $24.45 | $24.60 | $24.45 | $24.53 | $24.15 | 20,785 |
| 2021-04-23 | $24.44 | $24.54 | $24.34 | $24.53 | $24.15 | 6,059 |
| 2021-04-22 | $24.34 | $24.34 | $24.18 | $24.22 | $23.85 | 20,834 |
| 2021-04-21 | $24.06 | $24.23 | $24.06 | $24.23 | $23.85 | 11,348 |
| 2021-04-20 | $24.36 | $24.36 | $23.97 | $23.99 | $23.62 | 4,508 |
| 2021-04-19 | $24.60 | $24.60 | $24.44 | $24.44 | $24.06 | 4,016 |
| 2021-04-16 | $24.33 | $24.54 | $24.28 | $24.42 | $24.05 | 5,879 |
| 2021-04-15 | $24.01 | $24.21 | $24.01 | $24.12 | $23.75 | 4,586 |
| 2021-04-14 | $23.93 | $24.15 | $23.93 | $24.00 | $23.63 | 6,672 |
| 2021-04-13 | $23.96 | $24.07 | $23.92 | $24.07 | $23.70 | 5,277 |
| 2021-04-12 | $23.83 | $23.88 | $23.78 | $23.84 | $23.47 | 20,493 |
| 2021-04-09 | $24.01 | $24.01 | $23.80 | $23.92 | $23.55 | 4,187 |
| 2021-04-08 | $23.89 | $23.89 | $23.77 | $23.81 | $23.44 | 20,259 |
| 2021-04-07 | $23.71 | $23.83 | $23.65 | $23.67 | $23.31 | 7,914 |
| 2021-04-06 | $23.82 | $23.82 | $23.65 | $23.73 | $23.36 | 6,639 |
| 2021-04-05 | $24.06 | $24.06 | $23.69 | $24.02 | $23.65 | 6,003 |
| 2021-04-01 | $23.45 | $23.54 | $23.35 | $23.53 | $23.17 | 6,818 |
| 2021-03-31 | $23.37 | $23.37 | $23.22 | $23.22 | $22.86 | 7,419 |
| 2021-03-30 | $23.17 | $23.35 | $23.13 | $23.25 | $22.89 | 24,890 |
| 2021-03-29 | $23.02 | $23.14 | $22.97 | $23.12 | $22.76 | 6,921 |
| 2021-03-26 | $23.06 | $23.19 | $22.97 | $23.19 | $22.83 | 6,170 |
| 2021-03-25 | $22.77 | $22.98 | $22.62 | $22.92 | $22.57 | 9,423 |
| 2021-03-24 | $22.81 | $22.96 | $22.72 | $22.85 | $22.49 | 6,475 |
| 2021-03-23 | $23.11 | $23.12 | $22.85 | $22.89 | $22.54 | 9,930 |
| 2021-03-22 | $23.18 | $23.21 | $23.07 | $23.09 | $22.73 | 7,363 |
| 2021-03-19 | $23.00 | $23.25 | $23.00 | $23.16 | $22.80 | 8,739 |
| 2021-03-18 | $23.16 | $23.42 | $23.06 | $23.11 | $22.75 | 13,474 |
| 2021-03-17 | $23.23 | $23.53 | $23.04 | $23.41 | $23.05 | 7,401 |
| 2021-03-16 | $23.21 | $23.38 | $23.19 | $23.21 | $22.85 | 2,631 |
| 2021-03-15 | $23.17 | $23.30 | $23.14 | $23.17 | $22.81 | 3,670 |
| 2021-03-12 | $23.24 | $23.37 | $23.11 | $23.37 | $23.01 | 12,210 |
| 2021-03-11 | $23.26 | $23.34 | $23.25 | $23.29 | $22.93 | 4,018 |
| 2021-03-10 | $23.12 | $23.23 | $23.10 | $23.18 | $22.83 | 3,224 |
| 2021-03-09 | $22.96 | $23.03 | $22.96 | $23.01 | $22.66 | 5,805 |
| 2021-03-08 | $22.82 | $22.85 | $22.68 | $22.68 | $22.33 | 1,512 |
| 2021-03-05 | $22.50 | $22.58 | $22.30 | $22.54 | $22.19 | 7,103 |
| 2021-03-04 | $22.75 | $22.75 | $22.21 | $22.36 | $22.02 | 15,928 |
| 2021-03-03 | $22.67 | $22.79 | $22.60 | $22.66 | $22.31 | 8,221 |
| 2021-03-02 | $22.92 | $22.92 | $22.72 | $22.75 | $22.40 | 8,987 |
| 2021-03-01 | $22.69 | $22.85 | $22.57 | $22.78 | $22.42 | 7,910 |
| 2021-02-26 | $22.65 | $22.65 | $22.32 | $22.32 | $21.98 | 22,220 |
| 2021-02-25 | $22.97 | $23.16 | $22.69 | $22.71 | $22.36 | 13,922 |
| 2021-02-24 | $22.71 | $23.00 | $22.66 | $22.93 | $22.57 | 13,501 |
| 2021-02-23 | $22.75 | $22.87 | $22.59 | $22.87 | $22.51 | 31,110 |
| 2021-02-22 | $22.73 | $22.92 | $22.70 | $22.86 | $22.50 | 13,663 |
| 2021-02-19 | $22.97 | $22.98 | $22.82 | $22.89 | $22.53 | 11,624 |
| 2021-02-18 | $22.81 | $22.81 | $22.60 | $22.75 | $22.39 | 30,940 |
| 2021-02-17 | $22.89 | $22.89 | $22.67 | $22.82 | $22.47 | 3,871 |
| 2021-02-16 | $23.18 | $23.18 | $23.03 | $23.03 | $22.68 | 1,847 |
| 2021-02-12 | $22.68 | $22.95 | $22.68 | $22.86 | $22.50 | 13,939 |
| 2021-02-11 | $22.87 | $22.87 | $22.62 | $22.80 | $22.45 | 18,775 |
| 2021-02-10 | $22.85 | $22.85 | $22.64 | $22.69 | $22.34 | 9,302 |
| 2021-02-09 | $22.55 | $22.91 | $22.34 | $22.75 | $22.40 | 16,290 |
| 2021-02-08 | $22.75 | $22.75 | $22.60 | $22.62 | $22.27 | 14,679 |
| 2021-02-05 | $22.46 | $22.61 | $22.35 | $22.54 | $22.19 | 17,572 |
| 2021-02-04 | $22.23 | $22.46 | $22.23 | $22.39 | $22.04 | 9,658 |
| 2021-02-03 | $22.16 | $22.41 | $22.16 | $22.29 | $21.95 | 24,056 |
| 2021-02-02 | $22.22 | $22.28 | $22.08 | $22.23 | $21.89 | 14,592 |
| 2021-02-01 | $22.05 | $22.05 | $21.81 | $22.00 | $21.66 | 14,198 |
| 2021-01-29 | $21.90 | $22.06 | $21.56 | $21.66 | $21.33 | 34,911 |
| 2021-01-28 | $22.19 | $22.35 | $21.98 | $22.14 | $21.79 | 12,979 |
| 2021-01-27 | $21.82 | $22.18 | $21.62 | $21.90 | $21.56 | 22,992 |
| 2021-01-26 | $22.36 | $22.52 | $22.30 | $22.35 | $22.01 | 32,048 |
| 2021-01-25 | $22.32 | $22.32 | $21.97 | $22.28 | $21.94 | 13,891 |
| 2021-01-22 | $22.39 | $22.61 | $22.36 | $22.47 | $22.12 | 15,491 |
| 2021-01-21 | $22.59 | $22.70 | $21.77 | $22.64 | $22.29 | 14,441 |
| 2021-01-20 | $22.49 | $22.56 | $22.49 | $22.56 | $22.21 | 5,546 |
| 2021-01-19 | $22.53 | $22.58 | $22.28 | $22.45 | $22.10 | 23,987 |
| 2021-01-15 | $22.36 | $22.51 | $22.17 | $22.21 | $21.87 | 10,274 |
| 2021-01-14 | $22.71 | $22.86 | $22.65 | $22.76 | $22.41 | 7,574 |
| 2021-01-13 | $22.67 | $22.67 | $22.47 | $22.50 | $22.15 | 10,743 |
| 2021-01-12 | $22.57 | $22.63 | $22.33 | $22.56 | $22.21 | 11,190 |
| 2021-01-11 | $22.40 | $22.60 | $22.39 | $22.49 | $22.14 | 15,624 |
| 2021-01-08 | $22.96 | $22.96 | $22.54 | $22.95 | $22.60 | 28,921 |
| 2021-01-07 | $22.84 | $22.85 | $22.61 | $22.84 | $22.49 | 10,519 |
| 2021-01-06 | $22.43 | $22.83 | $22.43 | $22.71 | $22.36 | 16,953 |
| 2021-01-05 | $22.44 | $22.56 | $22.31 | $22.36 | $22.01 | 8,259 |
| 2021-01-04 | $22.57 | $22.76 | $21.98 | $22.36 | $22.02 | 33,413 |
| 2020-12-31 | $22.23 | $22.31 | $22.10 | $22.16 | $21.81 | 10,729 |
| 2020-12-30 | $22.37 | $22.63 | $22.35 | $22.40 | $22.05 | 29,948 |
| 2020-12-29 | $22.62 | $22.64 | $22.30 | $22.39 | $22.04 | 10,888 |
| 2020-12-28 | $22.21 | $22.50 | $22.17 | $22.37 | $22.03 | 12,734 |
| 2020-12-24 | $22.01 | $22.14 | $21.98 | $22.14 | $21.80 | 4,583 |
| 2020-12-23 | $21.93 | $22.16 | $21.93 | $22.06 | $21.72 | 9,818 |
| 2020-12-22 | $21.84 | $21.84 | $21.66 | $21.76 | $21.42 | 10,945 |
| 2020-12-21 | $21.52 | $21.88 | $21.44 | $21.78 | $21.44 | 11,113 |
| 2020-12-18 | $22.09 | $22.22 | $22.09 | $22.16 | $21.82 | 18,610 |
| 2020-12-17 | $22.15 | $22.33 | $22.08 | $22.22 | $21.87 | 16,276 |
| 2020-12-16 | $21.96 | $22.13 | $21.87 | $22.13 | $21.79 | 19,447 |
| 2020-12-15 | $21.88 | $21.98 | $21.82 | $21.94 | $21.60 | 14,158 |
| 2020-12-14 | $21.89 | $21.89 | $21.65 | $21.71 | $21.38 | 7,563 |
| 2020-12-11 | $21.57 | $21.69 | $21.41 | $21.63 | $21.30 | 13,794 |
| 2020-12-10 | $21.68 | $21.92 | $21.59 | $21.88 | $21.54 | 19,119 |
| 2020-12-09 | $21.90 | $21.91 | $21.62 | $21.76 | $21.42 | 7,633 |
| 2020-12-08 | $21.76 | $21.91 | $21.76 | $21.84 | $21.50 | 19,627 |
| 2020-12-07 | $21.75 | $21.98 | $21.73 | $21.73 | $21.40 | 12,134 |
| 2020-12-04 | $21.74 | $21.93 | $21.74 | $21.91 | $21.57 | 21,471 |
| 2020-12-03 | $21.67 | $21.83 | $21.67 | $21.68 | $21.35 | 12,490 |
| 2020-12-02 | $21.49 | $21.82 | $21.49 | $21.71 | $21.38 | 20,305 |
| 2020-12-01 | $21.39 | $21.75 | $21.39 | $21.75 | $21.41 | 24,204 |
| 2020-11-30 | $21.66 | $21.66 | $21.22 | $21.22 | $20.89 | 10,853 |
| 2020-11-27 | $20.38 | $21.57 | $20.38 | $21.57 | $21.23 | 6,320 |
| 2020-11-25 | $21.28 | $21.44 | $21.27 | $21.44 | $21.11 | 1,280 |
| 2020-11-24 | $21.07 | $21.35 | $21.07 | $21.26 | $20.93 | 22,682 |
| 2020-11-23 | $21.15 | $21.15 | $20.77 | $20.99 | $20.66 | 22,969 |
| 2020-11-20 | $20.88 | $21.03 | $20.88 | $20.94 | $20.61 | 18,172 |
| 2020-11-19 | $20.76 | $21.04 | $20.76 | $21.02 | $20.70 | 6,364 |
| 2020-11-18 | $20.92 | $21.07 | $20.84 | $20.87 | $20.55 | 20,459 |
| 2020-11-17 | $20.82 | $21.09 | $20.71 | $20.93 | $20.61 | 25,683 |
| 2020-11-16 | $20.90 | $21.00 | $20.73 | $20.87 | $20.55 | 21,303 |
| 2020-11-13 | $20.70 | $20.70 | $20.55 | $20.66 | $20.34 | 14,248 |
| 2020-11-12 | $20.47 | $20.62 | $20.34 | $20.34 | $20.03 | 22,569 |
| 2020-11-11 | $20.67 | $20.70 | $20.57 | $20.59 | $20.27 | 29,838 |
| 2020-11-10 | $20.72 | $20.76 | $20.62 | $20.67 | $20.35 | 11,195 |
| 2020-11-09 | $20.75 | $20.75 | $20.60 | $20.68 | $20.36 | 20,501 |
| 2020-11-06 | $20.65 | $20.75 | $20.58 | $20.66 | $20.34 | 18,327 |
| 2020-11-05 | $20.65 | $20.70 | $20.60 | $20.63 | $20.31 | 10,042 |
| 2020-11-04 | $20.79 | $20.79 | $20.59 | $20.64 | $20.32 | 16,409 |
| 2020-11-03 | $20.60 | $20.69 | $20.57 | $20.64 | $20.32 | 13,824 |
| 2020-11-02 | $20.70 | $20.70 | $20.54 | $20.66 | $20.34 | 16,353 |
| 2020-10-30 | $20.50 | $20.50 | $20.14 | $20.34 | $20.03 | 34,375 |
| 2020-10-29 | $20.36 | $20.54 | $20.23 | $20.45 | $20.13 | 22,650 |
| 2020-10-28 | $20.76 | $21.15 | $20.40 | $20.47 | $20.15 | 53,267 |
| 2020-10-27 | $21.47 | $21.52 | $21.32 | $21.37 | $21.04 | 115,934 |
| 2020-10-26 | $21.81 | $21.88 | $21.44 | $21.61 | $21.28 | 50,652 |
| 2020-10-23 | $22.18 | $22.30 | $22.10 | $22.21 | $21.87 | 14,089 |
| 2020-10-22 | $22.12 | $22.12 | $21.87 | $22.01 | $21.67 | 17,352 |
| 2020-10-21 | $22.14 | $22.30 | $22.07 | $22.07 | $21.73 | 11,643 |
| 2020-10-20 | $22.40 | $22.47 | $22.32 | $22.43 | $22.08 | 21,944 |
| 2020-10-19 | $22.39 | $22.46 | $22.16 | $22.22 | $21.88 | 28,669 |
| 2020-10-16 | $22.33 | $22.36 | $22.18 | $22.22 | $21.88 | 12,921 |
| 2020-10-15 | $21.98 | $22.26 | $21.95 | $22.12 | $21.78 | 10,287 |
| 2020-10-14 | $22.57 | $22.57 | $22.35 | $22.41 | $22.07 | 13,557 |
| 2020-10-13 | $22.49 | $22.52 | $22.35 | $22.52 | $22.17 | 22,597 |
| 2020-10-12 | $22.88 | $22.95 | $22.59 | $22.86 | $22.51 | 12,639 |
| 2020-10-09 | $22.58 | $22.73 | $22.46 | $22.73 | $22.38 | 14,267 |
| 2020-10-08 | $22.46 | $22.47 | $22.33 | $22.44 | $22.09 | 5,017 |
| 2020-10-07 | $22.49 | $22.54 | $22.31 | $22.39 | $22.04 | 27,472 |
| 2020-10-06 | $22.50 | $22.50 | $22.46 | $22.47 | $22.12 | 16,841 |
| 2020-10-05 | $22.48 | $22.48 | $22.45 | $22.47 | $22.12 | 16,310 |
| 2020-10-02 | $22.42 | $22.48 | $22.42 | $22.46 | $22.11 | 8,283 |
| 2020-10-01 | $22.35 | $22.49 | $22.35 | $22.47 | $22.12 | 17,871 |
| 2020-09-30 | $22.50 | $22.50 | $22.28 | $22.40 | $22.05 | 39,184 |
| 2020-09-29 | $22.42 | $22.53 | $22.21 | $22.47 | $22.13 | 11,085 |
| 2020-09-28 | $22.42 | $22.47 | $22.34 | $22.42 | $22.07 | 10,073 |
| 2020-09-25 | $21.91 | $22.14 | $21.67 | $22.00 | $21.66 | 19,746 |
| 2020-09-24 | $21.99 | $22.23 | $21.86 | $22.11 | $21.77 | 31,426 |
| 2020-09-23 | $22.19 | $22.29 | $22.00 | $22.03 | $21.69 | 11,536 |
| 2020-09-22 | $22.45 | $22.45 | $22.00 | $22.28 | $21.94 | 24,633 |
| 2020-09-21 | $22.38 | $22.48 | $22.12 | $22.40 | $22.05 | 22,818 |
| 2020-09-18 | $23.32 | $23.35 | $23.03 | $23.19 | $22.83 | 15,576 |
| 2020-09-17 | $23.28 | $23.50 | $23.23 | $23.37 | $23.01 | 4,226 |
| 2020-09-16 | $23.46 | $23.63 | $23.32 | $23.33 | $22.97 | 7,962 |
| 2020-09-15 | $23.69 | $23.69 | $23.33 | $23.40 | $23.04 | 10,221 |
| 2020-09-14 | $23.34 | $23.47 | $23.33 | $23.41 | $23.05 | 8,274 |
| 2020-09-11 | $23.31 | $23.37 | $23.04 | $23.26 | $22.90 | 19,673 |
| 2020-09-10 | $23.74 | $23.74 | $23.13 | $23.16 | $22.80 | 15,528 |
| 2020-09-09 | $23.24 | $23.51 | $23.23 | $23.39 | $23.02 | 16,207 |
| 2020-09-08 | $22.75 | $22.95 | $22.72 | $22.77 | $22.42 | 23,631 |
| 2020-09-04 | $23.10 | $23.25 | $22.72 | $23.17 | $22.81 | 29,223 |
| 2020-09-03 | $23.65 | $23.67 | $22.96 | $23.13 | $22.77 | 19,022 |
| 2020-09-02 | $23.34 | $23.70 | $23.31 | $23.67 | $23.31 | 24,872 |
| 2020-09-01 | $23.22 | $23.37 | $23.11 | $23.19 | $22.83 | 17,829 |
| 2020-08-31 | $23.34 | $23.52 | $23.24 | $23.26 | $22.90 | 33,661 |
| 2020-08-28 | $23.44 | $23.51 | $23.32 | $23.51 | $23.15 | 7,259 |
| 2020-08-27 | $23.38 | $23.38 | $23.13 | $23.29 | $22.93 | 16,794 |
| 2020-08-26 | $23.49 | $23.50 | $23.40 | $23.48 | $23.12 | 12,279 |
| 2020-08-25 | $23.57 | $23.57 | $23.19 | $23.35 | $22.99 | 8,674 |
| 2020-08-24 | $23.13 | $23.31 | $23.13 | $23.20 | $22.84 | 11,748 |
| 2020-08-21 | $22.58 | $22.87 | $22.51 | $22.78 | $22.43 | 13,588 |
| 2020-08-20 | $22.93 | $23.05 | $22.84 | $22.98 | $22.63 | 15,861 |
| 2020-08-19 | $23.42 | $23.42 | $22.99 | $23.09 | $22.73 | 24,830 |
| 2020-08-18 | $23.34 | $23.39 | $22.87 | $23.17 | $22.81 | 28,571 |
| 2020-08-17 | $23.31 | $23.35 | $23.30 | $23.32 | $22.96 | 15,553 |
| 2020-08-14 | $23.44 | $23.44 | $23.30 | $23.33 | $22.97 | 22,587 |
| 2020-08-13 | $23.34 | $23.37 | $23.31 | $23.36 | $23.00 | 12,267 |
| 2020-08-12 | $23.32 | $23.34 | $23.18 | $23.34 | $22.98 | 18,185 |
| 2020-08-11 | $23.36 | $23.36 | $23.32 | $23.33 | $22.97 | 29,934 |
| 2020-08-10 | $23.19 | $23.35 | $22.91 | $23.35 | $22.99 | 19,387 |
| 2020-08-07 | $23.39 | $23.39 | $23.31 | $23.32 | $22.96 | 8,254 |
| 2020-08-06 | $23.30 | $23.42 | $23.30 | $23.31 | $22.95 | 23,099 |
| 2020-08-05 | $23.40 | $23.40 | $23.30 | $23.30 | $22.94 | 8,855 |
| 2020-08-04 | $23.50 | $23.50 | $23.31 | $23.35 | $22.99 | 14,181 |
| 2020-08-03 | $23.01 | $23.43 | $23.01 | $23.31 | $22.95 | 9,090 |
| 2020-07-31 | $23.32 | $23.32 | $22.69 | $22.82 | $22.47 | 10,909 |
| 2020-07-30 | $23.70 | $23.72 | $22.85 | $23.32 | $22.96 | 32,193 |
| 2020-07-29 | $23.58 | $24.00 | $23.47 | $23.99 | $23.62 | 22,164 |
| 2020-07-28 | $23.78 | $23.78 | $23.42 | $23.51 | $23.14 | 15,818 |
| 2020-07-27 | $23.53 | $23.76 | $23.53 | $23.69 | $23.32 | 17,650 |
| 2020-07-24 | $23.55 | $23.62 | $23.35 | $23.50 | $23.14 | 9,679 |
| 2020-07-23 | $23.94 | $23.94 | $23.60 | $23.65 | $23.29 | 9,218 |
| 2020-07-22 | $23.73 | $24.02 | $23.53 | $23.89 | $23.52 | 31,116 |
| 2020-07-21 | $23.94 | $24.02 | $23.58 | $23.64 | $23.28 | 20,583 |
| 2020-07-20 | $23.81 | $23.81 | $23.40 | $23.47 | $23.11 | 10,671 |
| 2020-07-17 | $23.69 | $23.80 | $23.69 | $23.77 | $23.40 | 31,397 |
| 2020-07-16 | $23.72 | $23.72 | $23.68 | $23.68 | $23.31 | 12,959 |
| 2020-07-15 | $23.72 | $23.77 | $23.69 | $23.69 | $23.32 | 14,470 |
| 2020-07-14 | $23.74 | $23.74 | $23.69 | $23.69 | $23.32 | 4,919 |
| 2020-07-13 | $23.68 | $23.74 | $23.68 | $23.70 | $23.33 | 15,957 |
| 2020-07-10 | $23.68 | $23.71 | $23.66 | $23.68 | $23.31 | 14,571 |
| 2020-07-09 | $23.70 | $23.71 | $23.67 | $23.68 | $23.31 | 13,400 |
| 2020-07-08 | $23.70 | $23.71 | $23.68 | $23.68 | $23.31 | 13,164 |
| 2020-07-07 | $23.68 | $23.72 | $23.68 | $23.68 | $23.31 | 21,151 |
| 2020-07-06 | $23.56 | $23.73 | $23.56 | $23.70 | $23.33 | 29,820 |
| 2020-07-02 | $23.71 | $23.74 | $23.62 | $23.62 | $23.26 | 12,025 |
| 2020-07-01 | $24.02 | $24.02 | $23.70 | $23.70 | $23.33 | 17,731 |
| 2020-06-30 | $23.78 | $23.78 | $23.70 | $23.71 | $23.34 | 16,641 |
| 2020-06-29 | $23.71 | $23.71 | $23.70 | $23.70 | $23.33 | 4,127 |
| 2020-06-26 | $23.69 | $23.70 | $23.69 | $23.70 | $23.33 | 10,959 |
| 2020-06-25 | $23.65 | $23.70 | $23.65 | $23.69 | $23.32 | 9,787 |
| 2020-06-24 | $23.70 | $23.71 | $23.70 | $23.71 | $23.34 | 4,123 |
| 2020-06-23 | $23.70 | $23.70 | $23.68 | $23.70 | $23.33 | 8,682 |
| 2020-06-22 | $23.69 | $23.70 | $23.69 | $23.70 | $23.33 | 16,440 |
| 2020-06-19 | $23.70 | $23.72 | $23.69 | $23.70 | $23.33 | 16,776 |
| 2020-06-18 | $23.69 | $23.70 | $23.69 | $23.70 | $23.33 | 23,639 |
| 2020-06-17 | $23.69 | $23.70 | $23.69 | $23.70 | $23.33 | 10,800 |
| 2020-06-16 | $23.70 | $23.71 | $23.68 | $23.69 | $23.32 | 40,716 |
| 2020-06-15 | $23.64 | $23.72 | $23.64 | $23.72 | $23.35 | 4,620 |
| 2020-06-12 | $23.70 | $23.71 | $23.70 | $23.71 | $23.34 | 12,587 |
| 2020-06-11 | $23.76 | $23.76 | $23.70 | $23.71 | $23.34 | 26,599 |
| 2020-06-10 | $23.76 | $23.76 | $23.67 | $23.71 | $23.34 | 30,843 |
| 2020-06-09 | $23.71 | $23.75 | $23.71 | $23.72 | $23.35 | 19,769 |
| 2020-06-08 | $23.70 | $23.73 | $23.70 | $23.70 | $23.34 | 20,621 |
| 2020-06-05 | $23.70 | $23.74 | $23.70 | $23.71 | $23.34 | 33,596 |
| 2020-06-04 | $23.71 | $23.73 | $23.71 | $23.73 | $23.36 | 8,044 |
| 2020-06-03 | $23.73 | $23.73 | $23.71 | $23.71 | $23.34 | 25,214 |
| 2020-06-02 | $23.71 | $23.75 | $23.71 | $23.73 | $23.36 | 8,870 |
| 2020-06-01 | $23.77 | $23.77 | $23.70 | $23.71 | $23.34 | 16,342 |
| 2020-05-29 | $23.71 | $23.74 | $23.70 | $23.74 | $23.37 | 10,450 |
| 2020-05-28 | $23.70 | $23.73 | $23.70 | $23.73 | $23.36 | 31,499 |
| 2020-05-27 | $23.70 | $23.73 | $23.70 | $23.71 | $23.34 | 28,600 |
| 2020-05-26 | $23.70 | $23.73 | $23.70 | $23.73 | $23.36 | 2,900 |
| 2020-05-22 | $23.71 | $23.74 | $23.65 | $23.71 | $23.34 | 73,184 |
| 2020-05-21 | $23.70 | $23.73 | $23.70 | $23.70 | $23.34 | 13,150 |
| 2020-05-20 | $23.71 | $23.73 | $23.71 | $23.72 | $23.35 | 14,102 |
| 2020-05-19 | $23.71 | $23.74 | $23.71 | $23.71 | $23.34 | 57,570 |
| 2020-05-18 | $23.70 | $23.71 | $23.70 | $23.71 | $23.34 | 36,118 |
| 2020-05-15 | $23.74 | $23.74 | $23.70 | $23.71 | $23.34 | 17,875 |
| 2020-05-14 | $23.71 | $23.74 | $23.71 | $23.73 | $23.36 | 17,432 |
| 2020-05-13 | $23.70 | $23.71 | $23.70 | $23.71 | $23.34 | 6,984 |
| 2020-05-12 | $23.70 | $23.72 | $23.70 | $23.71 | $23.34 | 29,254 |
| 2020-05-11 | $23.71 | $23.76 | $23.71 | $23.73 | $23.36 | 22,363 |
| 2020-05-08 | $23.71 | $23.72 | $23.71 | $23.72 | $23.35 | 17,100 |
| 2020-05-07 | $23.70 | $23.71 | $23.70 | $23.71 | $23.34 | 18,371 |
| 2020-05-06 | $23.70 | $23.75 | $23.70 | $23.72 | $23.35 | 29,797 |
| 2020-05-05 | $23.72 | $23.76 | $23.72 | $23.74 | $23.37 | 30,122 |
| 2020-05-04 | $23.72 | $23.76 | $23.72 | $23.73 | $23.36 | 16,527 |
| 2020-05-01 | $23.72 | $23.74 | $23.72 | $23.73 | $23.36 | 14,500 |
| 2020-04-30 | $23.72 | $23.77 | $23.72 | $23.74 | $23.37 | 12,600 |
| 2020-04-29 | $23.77 | $23.77 | $23.71 | $23.73 | $23.36 | 11,228 |
| 2020-04-28 | $23.75 | $23.77 | $23.71 | $23.74 | $23.37 | 31,792 |
| 2020-04-27 | $23.71 | $23.85 | $23.71 | $23.74 | $23.37 | 5,650 |
| 2020-04-24 | $23.70 | $23.76 | $23.70 | $23.74 | $23.37 | 19,284 |
| 2020-04-23 | $23.70 | $23.72 | $23.70 | $23.72 | $23.35 | 12,408 |
| 2020-04-22 | $23.77 | $23.77 | $23.71 | $23.74 | $23.37 | 22,788 |
| 2020-04-21 | $23.71 | $23.81 | $23.71 | $23.71 | $23.34 | 9,422 |
| 2020-04-20 | $23.70 | $23.77 | $23.70 | $23.74 | $23.37 | 28,207 |
| 2020-04-17 | $23.68 | $23.73 | $23.68 | $23.71 | $23.34 | 53,677 |
| 2020-04-16 | $23.74 | $23.74 | $23.70 | $23.71 | $23.34 | 18,400 |
| 2020-04-15 | $23.70 | $23.74 | $23.70 | $23.71 | $23.34 | 45,867 |
| 2020-04-14 | $23.72 | $23.76 | $23.70 | $23.70 | $23.33 | 41,225 |
| 2020-04-13 | $23.76 | $23.78 | $23.71 | $23.71 | $23.34 | 41,800 |
| 2020-04-09 | $23.78 | $23.78 | $23.69 | $23.70 | $23.33 | 51,102 |
| 2020-04-08 | $23.70 | $23.73 | $23.69 | $23.71 | $23.34 | 40,599 |
| 2020-04-07 | $23.71 | $23.78 | $23.70 | $23.70 | $23.33 | 46,187 |
| 2020-04-06 | $23.70 | $23.82 | $23.68 | $23.71 | $23.34 | 44,901 |
| 2020-04-03 | $23.70 | $23.80 | $23.70 | $23.74 | $23.37 | 57,881 |
| 2020-04-02 | $23.70 | $23.73 | $23.65 | $23.71 | $23.34 | 40,071 |
| 2020-04-01 | $23.64 | $23.76 | $23.62 | $23.66 | $23.30 | 47,644 |
| 2020-03-31 | $24.03 | $24.03 | $23.69 | $23.71 | $23.34 | 14,957 |
| 2020-03-30 | $23.65 | $23.82 | $23.54 | $23.73 | $23.36 | 78,552 |
| 2020-03-27 | $23.48 | $23.85 | $23.41 | $23.79 | $23.42 | 171,909 |
| 2020-03-26 | $23.53 | $24.03 | $23.53 | $23.85 | $23.48 | 26,361 |
| 2020-03-25 | $23.58 | $23.70 | $23.53 | $23.70 | $23.33 | 221,522 |
| 2020-03-24 | $23.60 | $24.07 | $23.31 | $23.83 | $23.46 | 30,851 |
| 2020-03-23 | $23.77 | $23.88 | $23.60 | $23.83 | $23.46 | 93,000 |
| 2020-03-20 | $23.56 | $24.08 | $23.40 | $23.74 | $23.37 | 42,199 |
| 2020-03-19 | $23.48 | $23.89 | $23.48 | $23.82 | $23.45 | 121,102 |
| 2020-03-18 | $23.55 | $23.86 | $23.00 | $23.72 | $23.35 | 17,615 |
| 2020-03-17 | $23.52 | $23.88 | $23.47 | $23.76 | $23.39 | 38,421 |
| 2020-03-16 | $23.51 | $23.95 | $23.10 | $23.95 | $23.58 | 74,565 |
| 2020-03-13 | $23.84 | $24.13 | $23.14 | $23.66 | $23.29 | 50,856 |
| 2020-03-12 | $22.96 | $24.02 | $22.58 | $23.74 | $23.37 | 77,947 |
| 2020-03-11 | $23.58 | $23.92 | $23.41 | $23.69 | $23.32 | 277,064 |
| 2020-03-10 | $24.15 | $24.15 | $23.44 | $23.59 | $23.22 | 60,019 |
| 2020-03-09 | $23.13 | $24.36 | $23.13 | $23.54 | $23.17 | 49,873 |
| 2020-03-06 | $24.17 | $24.70 | $24.06 | $24.53 | $24.15 | 211,573 |
| 2020-03-05 | $25.20 | $25.20 | $24.57 | $24.69 | $24.31 | 32,241 |
| 2020-03-04 | $25.25 | $25.69 | $25.01 | $25.67 | $25.27 | 59,910 |
| 2020-03-03 | $25.14 | $25.88 | $24.80 | $24.88 | $24.50 | 228,635 |
| 2020-03-02 | $24.61 | $25.03 | $24.48 | $24.94 | $24.56 | 50,620 |
| 2020-02-28 | $24.03 | $24.96 | $23.95 | $24.87 | $24.49 | 198,552 |
| 2020-02-27 | $25.41 | $25.45 | $24.80 | $24.87 | $24.49 | 46,700 |
| 2020-02-26 | $25.77 | $25.97 | $25.32 | $25.32 | $24.93 | 31,166 |
| 2020-02-25 | $26.09 | $26.09 | $25.34 | $25.38 | $24.99 | 62,207 |
| 2020-02-24 | $25.85 | $26.25 | $25.85 | $26.12 | $25.72 | 22,780 |
| 2020-02-21 | $27.36 | $27.66 | $27.12 | $27.18 | $26.76 | 22,476 |
| 2020-02-20 | $27.81 | $27.81 | $27.29 | $27.30 | $26.87 | 16,180 |
| 2020-02-19 | $27.49 | $27.74 | $27.35 | $27.69 | $27.26 | 12,133 |
| 2020-02-18 | $27.40 | $27.43 | $27.23 | $27.37 | $26.95 | 11,422 |
| 2020-02-14 | $27.65 | $27.65 | $27.34 | $27.45 | $27.02 | 10,561 |
| 2020-02-13 | $27.54 | $27.77 | $27.30 | $27.53 | $27.10 | 39,752 |
| 2020-02-12 | $27.87 | $27.87 | $27.46 | $27.58 | $27.15 | 19,489 |
| 2020-02-11 | $27.39 | $27.58 | $27.39 | $27.52 | $27.10 | 11,177 |
| 2020-02-10 | $27.40 | $27.42 | $27.20 | $27.30 | $26.87 | 28,864 |
| 2020-02-07 | $27.30 | $27.47 | $27.27 | $27.34 | $26.92 | 60,204 |
| 2020-02-06 | $27.45 | $27.63 | $27.43 | $27.59 | $27.16 | 22,007 |
| 2020-02-05 | $27.41 | $27.41 | $27.16 | $27.30 | $26.88 | 10,960 |
| 2020-02-04 | $27.12 | $27.12 | $26.98 | $27.05 | $26.63 | 19,200 |
| 2020-02-03 | $26.53 | $26.80 | $26.53 | $26.67 | $26.26 | 17,333 |
| 2020-01-31 | $26.59 | $26.73 | $26.39 | $26.43 | $26.02 | 36,835 |
| 2020-01-30 | $26.73 | $27.11 | $26.72 | $27.11 | $26.69 | 21,809 |
| 2020-01-29 | $27.12 | $27.16 | $26.91 | $27.02 | $26.60 | 37,056 |
| 2020-01-28 | $26.82 | $26.94 | $26.71 | $26.94 | $26.52 | 16,500 |
| 2020-01-27 | $26.66 | $26.86 | $26.60 | $26.68 | $26.27 | 92,985 |
| 2020-01-24 | $27.55 | $27.55 | $27.05 | $27.31 | $26.89 | 89,170 |
| 2020-01-23 | $27.43 | $27.60 | $27.10 | $27.27 | $26.85 | 16,172 |
| 2020-01-22 | $27.60 | $27.60 | $27.33 | $27.34 | $26.92 | 23,300 |
| 2020-01-21 | $27.52 | $27.87 | $27.47 | $27.60 | $27.17 | 20,058 |
| 2020-01-17 | $27.59 | $27.85 | $27.59 | $27.66 | $27.23 | 45,473 |
| 2020-01-16 | $27.59 | $27.70 | $27.52 | $27.54 | $27.11 | 41,600 |
| 2020-01-15 | $27.53 | $27.70 | $27.48 | $27.53 | $27.11 | 12,800 |
| 2020-01-14 | $27.57 | $27.67 | $27.48 | $27.60 | $27.17 | 24,600 |
| 2020-01-13 | $27.60 | $27.70 | $27.37 | $27.59 | $27.16 | 17,300 |
| 2020-01-10 | $27.65 | $27.68 | $27.34 | $27.35 | $26.92 | 33,600 |
| 2020-01-09 | $27.80 | $27.80 | $27.50 | $27.56 | $27.14 | 53,744 |
| 2020-01-08 | $27.66 | $27.72 | $27.57 | $27.67 | $27.24 | 19,500 |
| 2020-01-07 | $27.60 | $27.80 | $27.45 | $27.56 | $27.14 | 37,717 |
| 2020-01-06 | $27.70 | $27.81 | $27.44 | $27.78 | $27.35 | 10,100 |
| 2020-01-03 | $27.61 | $27.77 | $27.53 | $27.59 | $27.16 | 26,975 |
| 2020-01-02 | $27.98 | $27.98 | $27.62 | $27.93 | $27.50 | 20,364 |
| 2019-12-31 | $27.70 | $27.70 | $27.34 | $27.49 | $27.07 | 24,563 |
| 2019-12-30 | $28.04 | $28.04 | $27.44 | $27.49 | $27.06 | 23,580 |
| 2019-12-27 | $27.75 | $27.82 | $27.64 | $27.76 | $27.33 | 40,761 |
| 2019-12-26 | $27.52 | $27.76 | $27.46 | $27.54 | $27.12 | 18,710 |
| 2019-12-24 | $27.63 | $27.81 | $27.31 | $27.37 | $26.94 | 9,283 |
| 2019-12-23 | $28.25 | $28.39 | $28.12 | $28.34 | $26.97 | 27,660 |
| 2019-12-20 | $28.36 | $28.72 | $28.10 | $28.18 | $26.82 | 24,128 |
| 2019-12-19 | $28.29 | $28.30 | $28.15 | $28.25 | $26.89 | 20,071 |
| 2019-12-18 | $28.33 | $28.57 | $28.09 | $28.24 | $26.88 | 29,038 |
| 2019-12-17 | $28.43 | $28.43 | $28.21 | $28.35 | $26.98 | 21,397 |
| 2019-12-16 | $28.29 | $28.52 | $28.23 | $28.34 | $26.97 | 26,668 |
| 2019-12-13 | $28.23 | $28.24 | $27.95 | $28.20 | $26.84 | 25,295 |
| 2019-12-12 | $27.89 | $28.00 | $27.81 | $27.95 | $26.60 | 7,034 |
| 2019-12-11 | $27.69 | $27.86 | $27.60 | $27.79 | $26.45 | 7,691 |
| 2019-12-10 | $27.50 | $27.65 | $27.38 | $27.58 | $26.25 | 17,637 |
| 2019-12-09 | $27.66 | $27.66 | $27.46 | $27.47 | $26.15 | 26,019 |
| 2019-12-06 | $27.54 | $27.67 | $27.47 | $27.61 | $26.28 | 13,200 |
| 2019-12-05 | $27.72 | $27.72 | $27.38 | $27.41 | $26.09 | 28,597 |
| 2019-12-04 | $27.52 | $27.54 | $27.35 | $27.48 | $26.16 | 27,833 |
| 2019-12-03 | $27.17 | $27.24 | $26.98 | $27.21 | $25.90 | 11,773 |
| 2019-12-02 | $27.54 | $27.54 | $27.20 | $27.30 | $25.98 | 38,967 |
| 2019-11-29 | $27.64 | $27.64 | $27.50 | $27.50 | $26.18 | 4,800 |
| 2019-11-27 | $27.82 | $27.82 | $27.57 | $27.67 | $26.34 | 27,128 |
| 2019-11-26 | $27.74 | $27.74 | $27.60 | $27.69 | $26.36 | 20,210 |
| 2019-11-25 | $27.49 | $27.69 | $27.49 | $27.65 | $26.32 | 22,738 |
| 2019-11-22 | $27.68 | $27.68 | $27.43 | $27.57 | $26.24 | 16,935 |
| 2019-11-21 | $27.81 | $27.81 | $27.44 | $27.56 | $26.24 | 20,395 |
| 2019-11-20 | $27.47 | $27.88 | $27.35 | $27.55 | $26.22 | 24,385 |
| 2019-11-19 | $27.74 | $27.87 | $27.62 | $27.66 | $26.32 | 18,159 |
| 2019-11-18 | $27.75 | $27.89 | $27.64 | $27.68 | $26.35 | 13,094 |
| 2019-11-15 | $27.72 | $27.76 | $27.57 | $27.75 | $26.41 | 37,457 |
| 2019-11-14 | $27.41 | $27.52 | $27.37 | $27.44 | $26.11 | 24,934 |
| 2019-11-13 | $27.56 | $27.64 | $27.42 | $27.53 | $26.21 | 29,900 |
| 2019-11-12 | $27.71 | $27.75 | $27.56 | $27.65 | $26.32 | 17,737 |
| 2019-11-11 | $27.49 | $27.67 | $27.49 | $27.64 | $26.30 | 21,871 |
| 2019-11-08 | $27.57 | $27.90 | $27.47 | $27.62 | $26.29 | 22,076 |
| 2019-11-07 | $27.76 | $27.78 | $27.62 | $27.68 | $26.35 | 19,400 |
| 2019-11-06 | $27.74 | $27.74 | $27.52 | $27.60 | $26.27 | 43,928 |
| 2019-11-05 | $27.53 | $27.67 | $27.47 | $27.63 | $26.30 | 23,396 |
| 2019-11-04 | $27.59 | $27.77 | $27.55 | $27.67 | $26.34 | 32,904 |
| 2019-11-01 | $27.37 | $27.54 | $27.35 | $27.49 | $26.16 | 23,800 |
| 2019-10-31 | $27.20 | $27.31 | $27.03 | $27.20 | $25.89 | 34,476 |
| 2019-10-30 | $27.04 | $27.31 | $27.04 | $27.28 | $25.96 | 22,370 |
| 2019-10-29 | $27.06 | $27.28 | $27.06 | $27.19 | $25.88 | 30,298 |
| 2019-10-28 | $27.12 | $27.32 | $27.12 | $27.27 | $25.95 | 16,375 |
| 2019-10-25 | $27.03 | $27.17 | $27.01 | $27.06 | $25.76 | 40,355 |
| 2019-10-24 | $27.28 | $27.28 | $27.04 | $27.11 | $25.80 | 19,497 |
| 2019-10-23 | $26.97 | $27.15 | $26.93 | $27.14 | $25.83 | 22,175 |
| 2019-10-22 | $26.92 | $27.13 | $26.90 | $26.99 | $25.69 | 35,163 |
| 2019-10-21 | $27.10 | $27.28 | $27.09 | $27.13 | $25.82 | 15,700 |
| 2019-10-18 | $26.96 | $27.08 | $26.83 | $27.03 | $25.73 | 17,429 |
| 2019-10-17 | $27.00 | $27.06 | $26.81 | $26.97 | $25.67 | 15,381 |
| 2019-10-16 | $26.75 | $26.91 | $26.70 | $26.84 | $25.55 | 21,698 |
| 2019-10-15 | $26.48 | $26.89 | $26.39 | $26.87 | $25.57 | 17,802 |
| 2019-10-14 | $26.59 | $26.68 | $26.42 | $26.56 | $25.27 | 24,843 |
| 2019-10-11 | $26.49 | $26.68 | $26.38 | $26.65 | $25.37 | 59,200 |
| 2019-10-10 | $25.72 | $26.07 | $25.72 | $25.97 | $24.72 | 56,287 |
| 2019-10-09 | $25.63 | $25.85 | $25.60 | $25.81 | $24.57 | 23,762 |
| 2019-10-08 | $25.64 | $25.64 | $25.46 | $25.53 | $24.30 | 14,890 |
| 2019-10-07 | $25.69 | $26.00 | $25.64 | $25.84 | $24.59 | 31,062 |
| 2019-10-04 | $25.70 | $25.80 | $25.52 | $25.80 | $24.55 | 16,200 |
| 2019-10-03 | $25.47 | $25.64 | $25.27 | $25.47 | $24.24 | 63,246 |
| 2019-10-02 | $25.64 | $25.69 | $25.23 | $25.40 | $24.18 | 79,036 |
| 2019-10-01 | $26.26 | $26.26 | $25.92 | $25.98 | $24.73 | 5,396 |
| 2019-09-30 | $26.07 | $26.40 | $26.07 | $26.40 | $25.13 | 21,719 |
| 2019-09-27 | $26.12 | $26.31 | $26.03 | $26.17 | $24.91 | 25,944 |
| 2019-09-26 | $26.13 | $26.21 | $26.01 | $26.07 | $24.81 | 27,157 |
| 2019-09-25 | $25.94 | $26.12 | $25.79 | $26.07 | $24.81 | 27,400 |
| 2019-09-24 | $26.27 | $26.38 | $26.02 | $26.15 | $24.89 | 21,793 |
| 2019-09-23 | $26.24 | $26.39 | $26.11 | $26.33 | $25.06 | 39,700 |
| 2019-09-20 | $26.44 | $26.69 | $26.40 | $26.44 | $25.17 | 22,866 |
| 2019-09-19 | $26.60 | $26.70 | $26.45 | $26.54 | $25.26 | 34,800 |
| 2019-09-18 | $26.35 | $26.53 | $26.30 | $26.44 | $25.17 | 66,020 |
| 2019-09-17 | $26.23 | $26.47 | $26.23 | $26.41 | $25.13 | 25,198 |
| 2019-09-16 | $26.33 | $26.43 | $26.23 | $26.36 | $25.09 | 19,386 |
| 2019-09-13 | $26.78 | $26.78 | $26.62 | $26.67 | $25.38 | 9,532 |
| 2019-09-12 | $26.28 | $26.68 | $26.28 | $26.61 | $25.33 | 17,312 |
| 2019-09-11 | $26.25 | $26.39 | $26.18 | $26.38 | $25.10 | 10,590 |
| 2019-09-10 | $26.12 | $26.36 | $26.08 | $26.34 | $25.07 | 17,371 |
| 2019-09-09 | $26.17 | $26.30 | $26.13 | $26.29 | $25.02 | 19,757 |
| 2019-09-06 | $26.11 | $26.29 | $26.08 | $26.21 | $24.95 | 38,246 |
| 2019-09-05 | $26.14 | $26.37 | $25.93 | $26.08 | $24.82 | 26,583 |
| 2019-09-04 | $25.98 | $25.98 | $25.68 | $25.85 | $24.60 | 28,269 |
| 2019-09-03 | $25.39 | $25.53 | $25.28 | $25.52 | $24.29 | 18,179 |
| 2019-08-30 | $25.89 | $25.89 | $25.50 | $25.64 | $24.40 | 9,443 |
| 2019-08-29 | $25.57 | $25.64 | $25.46 | $25.57 | $24.34 | 20,146 |
| 2019-08-28 | $25.11 | $25.33 | $25.05 | $25.20 | $23.98 | 12,073 |
| 2019-08-27 | $25.46 | $25.48 | $25.19 | $25.30 | $24.08 | 22,518 |
| 2019-08-26 | $25.37 | $25.40 | $25.21 | $25.35 | $24.12 | 16,242 |
| 2019-08-23 | $25.19 | $25.43 | $24.96 | $25.06 | $23.85 | 19,848 |
| 2019-08-22 | $25.59 | $25.59 | $25.29 | $25.37 | $24.15 | 15,195 |
| 2019-08-21 | $25.56 | $25.64 | $25.37 | $25.53 | $24.30 | 12,016 |
| 2019-08-20 | $25.06 | $25.21 | $25.03 | $25.10 | $23.89 | 45,535 |
| 2019-08-19 | $25.42 | $25.42 | $25.13 | $25.17 | $23.96 | 17,364 |
| 2019-08-16 | $24.98 | $25.09 | $24.74 | $24.98 | $23.78 | 60,306 |
| 2019-08-15 | $24.81 | $24.84 | $24.50 | $24.59 | $23.40 | 23,399 |
| 2019-08-14 | $24.92 | $25.07 | $24.73 | $24.76 | $23.56 | 12,113 |
| 2019-08-13 | $25.15 | $25.51 | $25.08 | $25.48 | $24.25 | 84,307 |
| 2019-08-12 | $25.32 | $25.56 | $25.05 | $25.35 | $24.13 | 20,025 |
| 2019-08-09 | $25.56 | $25.60 | $25.49 | $25.50 | $24.27 | 6,695 |
| 2019-08-08 | $25.59 | $26.12 | $25.50 | $25.64 | $24.40 | 36,120 |
| 2019-08-07 | $25.35 | $25.55 | $25.30 | $25.50 | $24.27 | 14,430 |
| 2019-08-06 | $25.24 | $25.60 | $25.19 | $25.41 | $24.18 | 35,952 |
| 2019-08-05 | $25.55 | $25.81 | $25.10 | $25.22 | $24.00 | 20,389 |
| 2019-08-02 | $25.88 | $25.88 | $25.59 | $25.73 | $24.49 | 14,679 |
| 2019-08-01 | $26.01 | $26.20 | $25.81 | $25.81 | $24.57 | 16,458 |
| 2019-07-31 | $26.19 | $26.62 | $25.96 | $26.07 | $24.81 | 29,405 |
| 2019-07-30 | $26.27 | $26.61 | $26.07 | $26.13 | $24.87 | 41,824 |
| 2019-07-29 | $26.55 | $26.74 | $26.55 | $26.64 | $25.36 | 25,071 |
| 2019-07-26 | $26.80 | $27.04 | $26.66 | $26.68 | $25.39 | 22,641 |
| 2019-07-25 | $26.92 | $27.00 | $26.51 | $26.54 | $25.26 | 19,766 |
| 2019-07-24 | $26.68 | $26.99 | $26.68 | $26.91 | $25.61 | 32,633 |
| 2019-07-23 | $26.80 | $26.89 | $26.68 | $26.82 | $25.53 | 18,894 |
| 2019-07-22 | $26.80 | $26.98 | $26.58 | $26.62 | $25.34 | 39,341 |
| 2019-07-19 | $26.56 | $26.72 | $26.31 | $26.59 | $25.30 | 34,981 |
| 2019-07-18 | $26.69 | $26.70 | $26.43 | $26.70 | $25.41 | 17,854 |
| 2019-07-17 | $26.94 | $26.94 | $26.66 | $26.67 | $25.38 | 14,781 |
| 2019-07-16 | $27.07 | $27.07 | $26.72 | $26.75 | $25.46 | 20,828 |
| 2019-07-15 | $26.78 | $26.95 | $26.73 | $26.83 | $25.54 | 58,309 |
| 2019-07-12 | $26.68 | $26.85 | $26.62 | $26.80 | $25.51 | 23,561 |
| 2019-07-11 | $26.62 | $26.84 | $26.62 | $26.74 | $25.45 | 59,555 |
| 2019-07-10 | $26.73 | $26.87 | $26.68 | $26.85 | $25.56 | 24,440 |
| 2019-07-09 | $26.80 | $26.80 | $26.59 | $26.62 | $25.34 | 66,050 |
| 2019-07-08 | $26.72 | $26.82 | $26.71 | $26.76 | $25.47 | 40,984 |
| 2019-07-05 | $26.93 | $27.10 | $26.74 | $26.87 | $25.57 | 42,542 |
| 2019-07-03 | $27.02 | $27.13 | $26.97 | $27.08 | $25.77 | 14,065 |
| 2019-07-02 | $26.75 | $26.92 | $26.59 | $26.83 | $25.54 | 16,642 |
| 2019-07-01 | $26.98 | $27.00 | $26.75 | $26.81 | $25.52 | 65,391 |
| 2019-06-28 | $26.62 | $26.87 | $26.62 | $26.73 | $25.44 | 53,602 |
| 2019-06-27 | $26.50 | $26.65 | $26.42 | $26.53 | $25.25 | 55,769 |
| 2019-06-26 | $26.61 | $26.62 | $26.47 | $26.51 | $25.23 | 33,907 |
| 2019-06-25 | $26.54 | $26.77 | $26.40 | $26.40 | $25.13 | 91,577 |
| 2019-06-24 | $26.61 | $26.74 | $26.57 | $26.61 | $25.33 | 12,269 |
| 2019-06-21 | $26.66 | $26.67 | $26.51 | $26.59 | $25.31 | 11,217 |
| 2019-06-20 | $26.65 | $26.74 | $26.51 | $26.58 | $25.29 | 18,969 |
| 2019-06-19 | $26.63 | $26.63 | $26.23 | $26.34 | $25.07 | 32,060 |
| 2019-06-18 | $25.94 | $26.28 | $25.94 | $26.17 | $24.91 | 13,658 |
| 2019-06-17 | $25.69 | $25.92 | $25.69 | $25.74 | $24.49 | 57,761 |
| 2019-06-14 | $25.84 | $26.10 | $25.70 | $25.84 | $24.59 | 92,446 |
| 2019-06-13 | $25.98 | $26.30 | $25.94 | $26.02 | $24.76 | 11,094 |
| 2019-06-12 | $26.05 | $26.16 | $25.96 | $26.01 | $24.76 | 30,699 |
| 2019-06-11 | $26.37 | $26.39 | $26.14 | $26.17 | $24.91 | 102,900 |
| 2019-06-10 | $25.93 | $26.11 | $25.93 | $26.05 | $24.79 | 46,086 |
| 2019-06-07 | $25.85 | $26.24 | $25.85 | $25.98 | $24.73 | 15,569 |
| 2019-06-06 | $25.83 | $25.83 | $25.52 | $25.61 | $24.38 | 32,024 |
| 2019-06-05 | $25.50 | $25.65 | $25.44 | $25.55 | $24.32 | 52,242 |
| 2019-06-04 | $25.47 | $25.58 | $25.47 | $25.54 | $24.31 | 14,553 |
| 2019-06-03 | $24.98 | $25.27 | $24.98 | $25.15 | $23.94 | 41,809 |
| 2019-05-31 | $25.16 | $25.16 | $24.80 | $24.95 | $23.74 | 56,862 |
| 2019-05-30 | $25.61 | $25.61 | $25.12 | $25.23 | $24.01 | 125,847 |
| 2019-05-29 | $25.06 | $25.35 | $25.00 | $25.05 | $23.85 | 78,933 |
| 2019-05-28 | $25.60 | $25.74 | $25.34 | $25.34 | $24.12 | 322,953 |
| 2019-05-24 | $25.88 | $25.88 | $25.56 | $25.66 | $24.42 | 10,502 |
| 2019-05-23 | $25.45 | $25.45 | $25.32 | $25.41 | $24.19 | 30,857 |
| 2019-05-22 | $26.00 | $26.00 | $25.70 | $25.78 | $24.53 | 21,672 |
| 2019-05-21 | $25.76 | $25.91 | $25.71 | $25.85 | $24.60 | 25,896 |
| 2019-05-20 | $25.66 | $25.76 | $25.57 | $25.69 | $24.45 | 16,055 |
| 2019-05-17 | $25.98 | $26.00 | $25.84 | $25.84 | $24.59 | 21,880 |
| 2019-05-16 | $25.80 | $26.21 | $25.80 | $26.04 | $24.78 | 52,676 |
| 2019-05-15 | $25.44 | $25.99 | $25.44 | $25.85 | $24.60 | 45,611 |
| 2019-05-14 | $25.43 | $25.84 | $25.43 | $25.68 | $24.44 | 8,625 |
| 2019-05-13 | $25.52 | $25.65 | $25.39 | $25.45 | $24.22 | 16,765 |
| 2019-05-10 | $25.94 | $26.07 | $25.80 | $26.07 | $24.81 | 9,110 |
| 2019-05-09 | $25.74 | $26.01 | $25.62 | $25.91 | $24.66 | 732,744 |
| 2019-05-08 | $26.00 | $26.40 | $26.00 | $26.10 | $24.84 | 593,267 |
| 2019-05-07 | $26.58 | $26.58 | $25.72 | $25.95 | $24.70 | 20,261 |
| 2019-05-06 | $26.24 | $26.67 | $26.11 | $26.66 | $25.37 | 30,551 |
| 2019-05-03 | $26.94 | $26.98 | $26.60 | $26.75 | $25.46 | 20,405 |
| 2019-05-02 | $26.72 | $27.03 | $26.38 | $26.54 | $25.26 | 31,953 |
| 2019-05-01 | $27.07 | $27.23 | $26.71 | $26.86 | $25.57 | 68,931 |
| 2019-04-30 | $26.89 | $27.12 | $26.75 | $27.04 | $25.74 | 20,906 |
| 2019-04-29 | $26.87 | $26.92 | $26.63 | $26.78 | $25.48 | 9,928 |
| 2019-04-26 | $26.57 | $26.69 | $26.57 | $26.65 | $25.37 | 13,266 |
| 2019-04-25 | $26.67 | $26.68 | $26.40 | $26.54 | $25.26 | 31,168 |
| 2019-04-24 | $27.05 | $27.05 | $26.57 | $26.57 | $25.29 | 49,740 |
| 2019-04-23 | $26.85 | $27.09 | $26.72 | $26.82 | $25.52 | 21,733 |
| 2019-04-22 | $26.94 | $27.12 | $26.81 | $26.94 | $25.64 | 29,466 |
| 2019-04-18 | $27.04 | $27.04 | $26.79 | $26.89 | $25.59 | 14,827 |
| 2019-04-17 | $26.96 | $26.96 | $26.82 | $26.95 | $25.65 | 29,292 |
| 2019-04-16 | $26.64 | $26.93 | $26.60 | $26.82 | $25.52 | 23,887 |
| 2019-04-15 | $26.57 | $26.74 | $26.57 | $26.70 | $25.41 | 14,858 |
| 2019-04-12 | $26.49 | $26.85 | $26.49 | $26.69 | $25.40 | 15,683 |
| 2019-04-11 | $26.14 | $26.58 | $26.14 | $26.46 | $25.18 | 27,367 |
| 2019-04-10 | $26.37 | $26.44 | $25.95 | $26.38 | $25.10 | 33,807 |
| 2019-04-09 | $26.27 | $26.47 | $26.18 | $26.22 | $24.95 | 31,359 |
| 2019-04-08 | $26.34 | $26.47 | $26.24 | $26.47 | $25.19 | 12,501 |
| 2019-04-05 | $26.53 | $26.53 | $26.26 | $26.38 | $25.10 | 46,343 |
| 2019-04-04 | $26.23 | $26.40 | $26.23 | $26.40 | $25.13 | 56,483 |
| 2019-04-03 | $26.19 | $26.33 | $26.16 | $26.22 | $24.96 | 56,689 |
| 2019-04-02 | $25.96 | $25.97 | $25.81 | $25.95 | $24.70 | 30,343 |
| 2019-04-01 | $25.60 | $25.88 | $25.60 | $25.81 | $24.57 | 75,786 |
| 2019-03-29 | $25.74 | $25.74 | $25.42 | $25.49 | $24.26 | 20,667 |
| 2019-03-28 | $25.51 | $25.51 | $25.28 | $25.31 | $24.09 | 18,452 |
| 2019-03-27 | $25.64 | $25.64 | $25.36 | $25.52 | $24.29 | 26,459 |
| 2019-03-26 | $25.46 | $25.56 | $25.40 | $25.46 | $24.23 | 31,411 |
| 2019-03-25 | $25.29 | $25.42 | $25.29 | $25.34 | $24.12 | 45,785 |
| 2019-03-22 | $25.90 | $25.99 | $25.35 | $25.35 | $24.13 | 51,340 |
| 2019-03-21 | $26.19 | $26.25 | $25.99 | $26.09 | $24.83 | 49,913 |
| 2019-03-20 | $26.26 | $26.37 | $26.01 | $26.23 | $24.97 | 42,409 |
| 2019-03-19 | $26.37 | $26.37 | $26.20 | $26.20 | $24.94 | 18,438 |
| 2019-03-18 | $26.10 | $26.12 | $26.03 | $26.12 | $24.86 | 15,105 |
| 2019-03-15 | $25.93 | $26.03 | $25.88 | $26.00 | $24.74 | 26,878 |
| 2019-03-14 | $25.67 | $25.75 | $25.62 | $25.71 | $24.47 | 27,519 |
| 2019-03-13 | $25.28 | $25.60 | $25.28 | $25.59 | $24.36 | 69,832 |
| 2019-03-12 | $25.26 | $25.41 | $25.26 | $25.29 | $24.07 | 91,558 |
| 2019-03-11 | $25.06 | $25.39 | $25.06 | $25.25 | $24.03 | 33,777 |
| 2019-03-08 | $25.05 | $25.30 | $25.05 | $25.10 | $23.89 | 30,774 |
| 2019-03-07 | $25.28 | $25.28 | $25.12 | $25.13 | $23.92 | 37,223 |
| 2019-03-06 | $25.12 | $25.16 | $25.12 | $25.14 | $23.93 | 54,504 |
| 2019-03-05 | $25.11 | $25.16 | $25.11 | $25.13 | $23.92 | 28,648 |
| 2019-03-04 | $25.15 | $25.15 | $25.12 | $25.14 | $23.93 | 14,505 |
| 2019-03-01 | $25.22 | $25.27 | $25.11 | $25.15 | $23.94 | 38,546 |
| 2019-02-28 | $25.15 | $25.15 | $25.11 | $25.15 | $23.93 | 90,886 |
| 2019-02-27 | $25.13 | $25.15 | $25.11 | $25.15 | $23.94 | 27,204 |
| 2019-02-26 | $25.15 | $25.15 | $25.11 | $25.13 | $23.92 | 15,992 |
| 2019-02-25 | $25.11 | $25.16 | $25.11 | $25.12 | $23.91 | 178,967 |
| 2019-02-22 | $25.12 | $25.15 | $25.11 | $25.13 | $23.92 | 17,728 |
| 2019-02-21 | $25.14 | $25.16 | $25.11 | $25.11 | $23.90 | 29,887 |
| 2019-02-20 | $25.15 | $25.15 | $25.11 | $25.13 | $23.92 | 35,418 |
| 2019-02-19 | $25.30 | $25.30 | $25.11 | $25.13 | $23.91 | 34,305 |
| 2019-02-15 | $25.14 | $25.14 | $25.12 | $25.14 | $23.93 | 13,249 |
| 2019-02-14 | $25.08 | $25.47 | $25.08 | $25.12 | $23.91 | 37,130 |
| 2019-02-13 | $25.10 | $25.26 | $25.05 | $25.15 | $23.93 | 36,989 |
| 2019-02-12 | $25.13 | $25.13 | $25.10 | $25.13 | $23.92 | 38,852 |
| 2019-02-11 | $25.13 | $25.13 | $25.10 | $25.12 | $23.91 | 35,832 |
| 2019-02-08 | $25.13 | $25.13 | $25.10 | $25.13 | $23.92 | 33,642 |
| 2019-02-07 | $25.12 | $25.14 | $25.10 | $25.12 | $23.91 | 33,181 |
| 2019-02-06 | $25.05 | $25.13 | $25.05 | $25.13 | $23.91 | 33,079 |
| 2019-02-05 | $25.12 | $25.13 | $25.08 | $25.11 | $23.90 | 60,927 |
| 2019-02-04 | $25.08 | $25.13 | $25.08 | $25.12 | $23.91 | 42,161 |
| 2019-02-01 | $25.12 | $25.12 | $25.08 | $25.10 | $23.89 | 51,686 |
| 2019-01-31 | $25.08 | $25.13 | $25.08 | $25.11 | $23.90 | 66,649 |
| 2019-01-30 | $25.11 | $25.12 | $25.07 | $25.11 | $23.90 | 24,859 |
| 2019-01-29 | $25.10 | $25.11 | $25.09 | $25.11 | $23.90 | 32,234 |
| 2019-01-28 | $25.11 | $25.11 | $25.09 | $25.11 | $23.90 | 14,962 |
| 2019-01-25 | $25.11 | $25.11 | $25.09 | $25.11 | $23.90 | 46,504 |
| 2019-01-24 | $25.09 | $25.10 | $25.07 | $25.07 | $23.86 | 14,939 |
| 2019-01-23 | $25.10 | $25.10 | $25.07 | $25.10 | $23.89 | 32,043 |
| 2019-01-22 | $25.10 | $25.11 | $25.08 | $25.08 | $23.87 | 44,288 |
| 2019-01-18 | $25.08 | $25.11 | $25.08 | $25.08 | $23.87 | 46,960 |
| 2019-01-17 | $25.09 | $25.09 | $25.06 | $25.07 | $23.86 | 25,402 |
| 2019-01-16 | $25.09 | $25.09 | $25.07 | $25.07 | $23.86 | 21,858 |
| 2019-01-15 | $25.09 | $25.09 | $25.07 | $25.08 | $23.87 | 23,731 |
| 2019-01-14 | $25.09 | $25.10 | $25.07 | $25.09 | $23.88 | 33,116 |
| 2019-01-11 | $25.05 | $25.09 | $25.05 | $25.07 | $23.86 | 49,342 |
| 2019-01-10 | $25.10 | $25.10 | $25.05 | $25.07 | $23.86 | 52,754 |
| 2019-01-09 | $25.07 | $25.08 | $25.04 | $25.07 | $23.86 | 171,602 |
| 2019-01-08 | $25.08 | $25.08 | $25.05 | $25.07 | $23.86 | 52,608 |
| 2019-01-07 | $25.08 | $25.08 | $25.06 | $25.06 | $23.85 | 64,453 |
| 2019-01-04 | $25.10 | $25.10 | $25.06 | $25.07 | $23.87 | 100,870 |
| 2019-01-03 | $25.05 | $25.08 | $25.05 | $25.07 | $23.86 | 133,904 |
| 2019-01-02 | $25.33 | $25.33 | $25.06 | $25.08 | $23.87 | 235,774 |
| 2018-12-31 | $25.03 | $25.08 | $25.02 | $25.05 | $23.85 | 75,108 |
| 2018-12-28 | $25.20 | $25.35 | $25.05 | $25.08 | $23.87 | 155,696 |
| 2018-12-27 | $25.11 | $25.16 | $24.99 | $25.05 | $23.84 | 87,523 |
| 2018-12-26 | $25.09 | $25.09 | $25.01 | $25.05 | $23.84 | 82,176 |
| 2018-12-24 | $25.44 | $25.44 | $24.98 | $25.05 | $23.84 | 139,084 |
| 2018-12-21 | $25.52 | $25.67 | $25.49 | $25.53 | $23.85 | 88,895 |
| 2018-12-20 | $25.52 | $25.53 | $25.47 | $25.51 | $23.83 | 95,761 |
| 2018-12-19 | $25.49 | $25.56 | $25.49 | $25.51 | $23.84 | 52,948 |
| 2018-12-18 | $25.49 | $25.52 | $25.48 | $25.49 | $23.82 | 94,593 |
| 2018-12-17 | $25.49 | $25.52 | $25.49 | $25.49 | $23.82 | 37,427 |
| 2018-12-14 | $25.47 | $25.51 | $25.46 | $25.50 | $23.82 | 29,286 |
| 2018-12-13 | $25.50 | $25.52 | $25.45 | $25.45 | $23.78 | 23,614 |
| 2018-12-12 | $25.50 | $25.51 | $25.46 | $25.48 | $23.80 | 55,962 |
| 2018-12-11 | $25.52 | $25.52 | $25.48 | $25.51 | $23.83 | 50,833 |
| 2018-12-10 | $25.52 | $25.52 | $25.49 | $25.51 | $23.84 | 46,794 |
| 2018-12-07 | $25.48 | $25.51 | $25.48 | $25.50 | $23.82 | 31,762 |
| 2018-12-06 | $25.50 | $25.52 | $25.46 | $25.49 | $23.82 | 37,645 |
| 2018-12-04 | $25.46 | $25.51 | $25.46 | $25.51 | $23.84 | 58,229 |
| 2018-12-03 | $25.51 | $25.51 | $25.46 | $25.50 | $23.83 | 58,765 |
| 2018-11-30 | $25.56 | $25.56 | $25.46 | $25.48 | $23.81 | 24,194 |
| 2018-11-29 | $25.49 | $25.50 | $25.46 | $25.47 | $23.80 | 15,140 |
| 2018-11-28 | $25.50 | $25.80 | $25.46 | $25.47 | $23.80 | 82,437 |
| 2018-11-27 | $25.49 | $25.50 | $25.47 | $25.50 | $23.83 | 19,660 |
| 2018-11-26 | $25.56 | $25.56 | $25.46 | $25.47 | $23.80 | 27,400 |
| 2018-11-23 | $25.52 | $25.52 | $25.47 | $25.49 | $23.82 | 31,961 |
| 2018-11-21 | $25.49 | $25.49 | $25.45 | $25.49 | $23.81 | 42,902 |
| 2018-11-20 | $25.49 | $25.50 | $25.46 | $25.46 | $23.79 | 57,725 |
| 2018-11-19 | $25.45 | $25.50 | $25.22 | $25.47 | $23.80 | 48,474 |
| 2018-11-16 | $25.44 | $25.61 | $25.44 | $25.50 | $23.83 | 33,673 |
| 2018-11-15 | $25.44 | $25.56 | $25.27 | $25.50 | $23.83 | 9,963 |
| 2018-11-14 | $25.42 | $25.49 | $25.42 | $25.45 | $23.78 | 14,476 |
| 2018-11-13 | $25.45 | $25.50 | $25.44 | $25.46 | $23.79 | 29,891 |
| 2018-11-12 | $25.48 | $25.52 | $25.44 | $25.45 | $23.78 | 28,114 |
| 2018-11-09 | $25.50 | $25.55 | $25.34 | $25.45 | $23.78 | 32,774 |
| 2018-11-08 | $25.43 | $25.49 | $25.43 | $25.45 | $23.78 | 21,384 |
| 2018-11-07 | $25.48 | $25.49 | $25.44 | $25.44 | $23.77 | 20,735 |
| 2018-11-06 | $25.37 | $25.49 | $25.37 | $25.48 | $23.81 | 45,235 |
| 2018-11-05 | $25.39 | $25.49 | $25.18 | $25.46 | $23.79 | 22,300 |
| 2018-11-02 | $25.42 | $25.47 | $25.42 | $25.43 | $23.76 | 35,758 |
| 2018-11-01 | $25.47 | $25.48 | $25.42 | $25.43 | $23.76 | 17,033 |
| 2018-10-31 | $25.48 | $25.48 | $25.43 | $25.46 | $23.78 | 16,481 |
| 2018-10-30 | $25.48 | $25.48 | $25.41 | $25.48 | $23.81 | 49,372 |
| 2018-10-29 | $25.45 | $25.47 | $25.42 | $25.43 | $23.76 | 21,656 |
| 2018-10-26 | $25.47 | $25.47 | $25.41 | $25.42 | $23.75 | 75,390 |
| 2018-10-25 | $25.42 | $25.47 | $25.41 | $25.42 | $23.75 | 59,792 |
| 2018-10-24 | $25.46 | $25.49 | $25.42 | $25.47 | $23.79 | 38,992 |
| 2018-10-23 | $25.48 | $25.48 | $25.41 | $25.45 | $23.78 | 30,965 |
| 2018-10-22 | $25.42 | $25.48 | $25.41 | $25.41 | $23.74 | 40,325 |
| 2018-10-19 | $25.42 | $25.48 | $25.40 | $25.42 | $23.75 | 180,176 |
| 2018-10-18 | $25.40 | $25.48 | $25.40 | $25.48 | $23.81 | 58,937 |
| 2018-10-17 | $25.45 | $25.45 | $25.40 | $25.44 | $23.77 | 62,671 |
| 2018-10-16 | $25.42 | $25.45 | $25.40 | $25.40 | $23.73 | 14,733 |
| 2018-10-15 | $25.40 | $25.45 | $25.40 | $25.43 | $23.76 | 53,197 |
| 2018-10-12 | $25.41 | $25.46 | $25.40 | $25.43 | $23.76 | 103,637 |
| 2018-10-11 | $25.40 | $25.50 | $25.40 | $25.42 | $23.75 | 64,152 |
| 2018-10-10 | $25.45 | $25.51 | $25.45 | $25.45 | $23.78 | 24,684 |
| 2018-10-09 | $25.28 | $25.60 | $25.28 | $25.54 | $23.86 | 65,349 |
| 2018-10-08 | $25.53 | $25.54 | $25.13 | $25.54 | $23.86 | 24,465 |
| 2018-10-05 | $26.02 | $26.02 | $25.70 | $25.78 | $24.09 | 21,478 |
| 2018-10-04 | $26.11 | $26.18 | $25.92 | $26.03 | $24.32 | 33,512 |
| 2018-10-03 | $26.33 | $26.84 | $26.31 | $26.32 | $24.59 | 23,675 |
| 2018-10-02 | $26.26 | $26.35 | $26.18 | $26.25 | $24.53 | 32,373 |
| 2018-10-01 | $26.78 | $26.78 | $26.41 | $26.47 | $24.73 | 69,539 |
| 2018-09-28 | $26.69 | $26.97 | $25.93 | $26.48 | $24.74 | 102,674 |
| 2018-09-27 | $27.01 | $27.11 | $26.96 | $26.99 | $25.21 | 34,117 |
| 2018-09-26 | $27.05 | $27.06 | $27.02 | $27.04 | $25.26 | 12,898 |
| 2018-09-25 | $27.04 | $27.04 | $27.01 | $27.04 | $25.27 | 26,552 |
| 2018-09-24 | $27.01 | $27.04 | $27.01 | $27.01 | $25.24 | 31,902 |
| 2018-09-21 | $27.01 | $27.04 | $27.01 | $27.01 | $25.24 | 27,958 |
| 2018-09-20 | $27.04 | $27.04 | $27.01 | $27.01 | $25.24 | 47,103 |
| 2018-09-19 | $27.21 | $27.21 | $26.99 | $27.04 | $25.27 | 37,248 |
| 2018-09-18 | $27.04 | $27.05 | $27.01 | $27.04 | $25.27 | 36,329 |
| 2018-09-17 | $27.01 | $27.08 | $26.97 | $27.04 | $25.27 | 32,396 |
| 2018-09-14 | $27.06 | $27.22 | $27.02 | $27.03 | $25.26 | 41,608 |
| 2018-09-13 | $27.00 | $27.04 | $27.00 | $27.03 | $25.26 | 27,236 |
| 2018-09-12 | $26.99 | $27.03 | $26.99 | $27.02 | $25.25 | 38,161 |
| 2018-09-11 | $27.00 | $27.07 | $26.91 | $27.00 | $25.23 | 164,807 |
| 2018-09-10 | $26.88 | $27.11 | $26.87 | $27.08 | $25.30 | 25,992 |
| 2018-09-07 | $26.74 | $26.86 | $26.66 | $26.75 | $24.99 | 16,753 |
| 2018-09-06 | $27.17 | $27.18 | $26.86 | $27.03 | $25.26 | 44,389 |
| 2018-09-05 | $27.34 | $27.34 | $27.09 | $27.12 | $25.34 | 22,464 |
| 2018-09-04 | $27.22 | $27.38 | $27.18 | $27.29 | $25.50 | 23,609 |
| 2018-08-31 | $27.83 | $27.83 | $27.50 | $27.64 | $25.83 | 20,876 |
| 2018-08-30 | $28.04 | $28.10 | $27.92 | $28.03 | $26.19 | 20,480 |
| 2018-08-29 | $28.08 | $28.32 | $28.08 | $28.24 | $26.39 | 41,546 |
| 2018-08-28 | $28.43 | $28.43 | $28.16 | $28.19 | $26.34 | 70,128 |
| 2018-08-27 | $27.94 | $28.29 | $27.81 | $28.24 | $26.38 | 30,184 |
| 2018-08-24 | $27.80 | $27.99 | $27.50 | $27.88 | $26.05 | 30,604 |
| 2018-08-23 | $27.75 | $27.85 | $27.50 | $27.51 | $25.70 | 31,936 |
| 2018-08-22 | $27.79 | $27.79 | $27.63 | $27.78 | $25.96 | 40,376 |
| 2018-08-21 | $27.41 | $27.71 | $27.41 | $27.56 | $25.75 | 21,683 |
| 2018-08-20 | $27.22 | $27.28 | $27.13 | $27.19 | $25.41 | 18,675 |
| 2018-08-17 | $26.89 | $27.10 | $26.83 | $27.06 | $25.28 | 13,265 |
| 2018-08-16 | $26.85 | $27.01 | $26.80 | $26.85 | $25.08 | 26,222 |
| 2018-08-15 | $26.68 | $27.00 | $26.51 | $26.68 | $24.93 | 47,714 |
| 2018-08-14 | $27.09 | $27.22 | $27.05 | $27.16 | $25.38 | 32,591 |
| 2018-08-13 | $27.30 | $27.35 | $27.10 | $27.19 | $25.40 | 17,230 |
| 2018-08-10 | $27.32 | $27.61 | $27.20 | $27.33 | $25.54 | 28,114 |
| 2018-08-09 | $28.24 | $28.24 | $28.09 | $28.09 | $26.25 | 38,937 |
| 2018-08-08 | $28.33 | $28.33 | $27.97 | $28.20 | $26.35 | 15,194 |
| 2018-08-07 | $28.36 | $28.36 | $28.22 | $28.27 | $26.41 | 21,362 |
| 2018-08-06 | $28.00 | $28.14 | $28.00 | $28.07 | $26.22 | 19,198 |
| 2018-08-03 | $28.20 | $28.20 | $28.00 | $28.11 | $26.27 | 21,213 |
| 2018-08-02 | $28.18 | $28.18 | $27.95 | $28.17 | $26.32 | 38,336 |
| 2018-08-01 | $28.63 | $28.63 | $28.32 | $28.43 | $26.56 | 78,124 |
| 2018-07-31 | $28.73 | $28.75 | $28.50 | $28.57 | $26.70 | 26,871 |
| 2018-07-30 | $28.69 | $28.79 | $28.46 | $28.46 | $26.59 | 19,789 |
| 2018-07-27 | $28.52 | $28.58 | $28.37 | $28.44 | $26.57 | 30,365 |
| 2018-07-26 | $28.59 | $28.59 | $28.32 | $28.39 | $26.53 | 40,250 |
| 2018-07-25 | $28.33 | $28.66 | $28.18 | $28.61 | $26.73 | 29,296 |
| 2018-07-24 | $28.31 | $28.45 | $28.22 | $28.34 | $26.48 | 32,552 |
| 2018-07-23 | $28.15 | $28.20 | $28.09 | $28.18 | $26.33 | 23,523 |
| 2018-07-20 | $28.16 | $28.25 | $28.06 | $28.21 | $26.36 | 17,122 |
| 2018-07-19 | $28.19 | $28.25 | $27.96 | $28.17 | $26.32 | 33,569 |
| 2018-07-18 | $28.19 | $28.37 | $28.19 | $28.31 | $26.45 | 29,229 |
| 2018-07-17 | $28.05 | $28.26 | $28.04 | $28.22 | $26.36 | 20,462 |
| 2018-07-16 | $27.95 | $28.22 | $27.95 | $28.15 | $26.30 | 30,161 |
| 2018-07-13 | $28.00 | $28.19 | $28.00 | $28.19 | $26.34 | 34,854 |
| 2018-07-12 | $27.98 | $28.15 | $27.98 | $28.12 | $26.27 | 13,887 |
| 2018-07-11 | $28.11 | $28.11 | $27.93 | $27.94 | $26.11 | 43,202 |
| 2018-07-10 | $28.24 | $28.28 | $28.17 | $28.26 | $26.41 | 32,165 |
| 2018-07-09 | $28.13 | $28.31 | $28.13 | $28.31 | $26.45 | 67,032 |
| 2018-07-06 | $28.11 | $28.17 | $28.08 | $28.12 | $26.27 | 22,192 |
| 2018-07-05 | $27.73 | $28.14 | $27.69 | $28.03 | $26.19 | 17,367 |
| 2018-07-03 | $28.09 | $28.26 | $27.98 | $27.99 | $26.15 | 8,599 |
| 2018-07-02 | $27.80 | $27.94 | $27.61 | $27.80 | $25.97 | 17,737 |
| 2018-06-29 | $28.08 | $28.19 | $27.97 | $27.97 | $26.13 | 14,236 |
| 2018-06-28 | $27.71 | $27.73 | $27.44 | $27.63 | $25.81 | 103,523 |
| 2018-06-27 | $27.92 | $28.11 | $27.66 | $27.66 | $25.84 | 28,291 |
| 2018-06-26 | $28.00 | $28.06 | $27.90 | $28.00 | $26.16 | 22,913 |
| 2018-06-25 | $28.34 | $28.34 | $27.96 | $28.05 | $26.21 | 43,056 |
| 2018-06-22 | $28.30 | $28.54 | $28.30 | $28.45 | $26.58 | 48,480 |
| 2018-06-21 | $28.30 | $28.45 | $28.03 | $28.10 | $26.26 | 24,816 |
| 2018-06-20 | $28.50 | $28.60 | $28.29 | $28.40 | $26.54 | 40,897 |
| 2018-06-19 | $28.23 | $28.52 | $28.23 | $28.52 | $26.65 | 17,194 |
| 2018-06-18 | $28.55 | $28.74 | $28.51 | $28.68 | $26.80 | 27,328 |
| 2018-06-15 | $29.13 | $29.13 | $28.89 | $28.99 | $27.09 | 60,009 |
| 2018-06-14 | $29.23 | $29.41 | $29.10 | $29.11 | $27.20 | 24,268 |
| 2018-06-13 | $29.26 | $29.26 | $29.14 | $29.20 | $27.28 | 30,041 |
| 2018-06-12 | $29.30 | $29.30 | $28.98 | $29.06 | $27.15 | 24,885 |
| 2018-06-11 | $29.13 | $29.30 | $29.13 | $29.24 | $27.32 | 18,271 |
| 2018-06-08 | $28.81 | $28.97 | $28.72 | $28.97 | $27.07 | 71,963 |
| 2018-06-07 | $29.03 | $29.13 | $28.79 | $28.82 | $26.93 | 35,546 |
| 2018-06-06 | $28.93 | $29.13 | $28.52 | $29.09 | $27.18 | 67,384 |
| 2018-06-05 | $28.76 | $28.91 | $28.70 | $28.83 | $26.94 | 14,115 |
| 2018-06-04 | $28.77 | $28.92 | $28.75 | $28.78 | $26.89 | 15,814 |
| 2018-06-01 | $28.64 | $28.91 | $28.61 | $28.61 | $26.73 | 51,951 |
| 2018-05-31 | $28.37 | $28.48 | $28.07 | $28.23 | $26.38 | 110,664 |
| 2018-05-30 | $28.25 | $28.61 | $28.23 | $28.47 | $26.60 | 122,806 |
| 2018-05-29 | $28.24 | $28.43 | $27.81 | $27.98 | $26.14 | 60,118 |
| 2018-05-25 | $29.05 | $29.05 | $28.79 | $28.88 | $26.98 | 62,563 |
| 2018-05-24 | $29.19 | $29.49 | $29.12 | $29.28 | $27.36 | 24,817 |
| 2018-05-23 | $29.28 | $29.34 | $29.13 | $29.34 | $27.41 | 44,066 |
| 2018-05-22 | $29.81 | $29.83 | $29.72 | $29.72 | $27.77 | 375,042 |
| 2018-05-21 | $29.69 | $29.75 | $29.62 | $29.70 | $27.75 | 26,454 |
| 2018-05-18 | $29.72 | $29.75 | $29.50 | $29.56 | $27.62 | 34,451 |
| 2018-05-17 | $29.74 | $29.76 | $29.61 | $29.68 | $27.73 | 21,013 |
| 2018-05-16 | $29.66 | $29.72 | $29.50 | $29.55 | $27.61 | 47,263 |
| 2018-05-15 | $29.64 | $29.96 | $29.64 | $29.76 | $27.81 | 56,515 |
| 2018-05-14 | $30.08 | $30.08 | $29.88 | $29.95 | $27.98 | 37,109 |
| 2018-05-11 | $30.03 | $30.04 | $29.92 | $30.01 | $28.04 | 86,525 |
| 2018-05-10 | $29.90 | $29.99 | $29.74 | $29.98 | $28.01 | 49,479 |
| 2018-05-09 | $29.86 | $29.86 | $29.58 | $29.67 | $27.72 | 37,504 |
| 2018-05-08 | $29.58 | $29.71 | $29.57 | $29.65 | $27.71 | 81,360 |
| 2018-05-07 | $29.75 | $29.87 | $29.75 | $29.77 | $27.82 | 21,040 |
| 2018-05-04 | $29.66 | $29.93 | $29.39 | $29.84 | $27.88 | 73,810 |
| 2018-05-03 | $29.75 | $29.78 | $29.48 | $29.76 | $27.81 | 93,132 |
| 2018-05-02 | $29.79 | $29.84 | $29.64 | $29.65 | $27.70 | 32,598 |
| 2018-05-01 | $29.80 | $29.80 | $29.29 | $29.57 | $27.63 | 18,335 |
| 2018-04-30 | $29.74 | $29.81 | $29.65 | $29.70 | $27.75 | 41,507 |
| 2018-04-27 | $29.83 | $29.83 | $29.64 | $29.82 | $27.86 | 31,256 |
| 2018-04-26 | $29.64 | $29.80 | $29.59 | $29.76 | $27.81 | 34,475 |
| 2018-04-25 | $29.69 | $29.69 | $29.50 | $29.63 | $27.69 | 27,142 |
| 2018-04-24 | $30.35 | $30.35 | $29.63 | $29.75 | $27.80 | 43,871 |
| 2018-04-23 | $30.01 | $30.13 | $29.88 | $29.93 | $27.97 | 15,991 |
| 2018-04-20 | $30.32 | $30.80 | $29.90 | $29.95 | $27.99 | 44,577 |
| 2018-04-19 | $30.15 | $30.53 | $30.06 | $30.22 | $28.24 | 50,662 |
| 2018-04-18 | $30.08 | $30.14 | $30.08 | $30.11 | $28.13 | 27,251 |
| 2018-04-17 | $30.13 | $30.14 | $30.07 | $30.12 | $28.14 | 34,876 |
| 2018-04-16 | $30.14 | $30.14 | $30.07 | $30.14 | $28.16 | 40,405 |
| 2018-04-13 | $30.10 | $30.14 | $30.07 | $30.13 | $28.16 | 71,000 |
| 2018-04-12 | $30.07 | $30.14 | $30.06 | $30.06 | $28.09 | 38,391 |
| 2018-04-11 | $30.14 | $30.14 | $30.05 | $30.11 | $28.13 | 97,335 |
| 2018-04-10 | $30.14 | $30.14 | $30.05 | $30.09 | $28.12 | 27,596 |
| 2018-04-09 | $30.12 | $30.12 | $30.05 | $30.06 | $28.09 | 19,640 |
| 2018-04-06 | $30.13 | $30.13 | $30.06 | $30.13 | $28.15 | 86,480 |
| 2018-04-05 | $30.12 | $30.13 | $30.10 | $30.12 | $28.14 | 76,679 |
| 2018-04-04 | $30.11 | $30.12 | $30.05 | $30.12 | $28.14 | 79,208 |
| 2018-04-03 | $30.08 | $30.12 | $30.05 | $30.11 | $28.13 | 142,935 |
| 2018-04-02 | $30.12 | $31.33 | $30.05 | $30.12 | $28.14 | 91,899 |
| 2018-03-29 | $30.08 | $30.11 | $30.06 | $30.08 | $28.10 | 30,168 |
| 2018-03-28 | $30.13 | $30.13 | $30.07 | $30.11 | $28.13 | 37,357 |
| 2018-03-27 | $31.04 | $32.89 | $30.06 | $30.10 | $28.12 | 22,005 |
| 2018-03-26 | $30.03 | $30.11 | $30.03 | $30.10 | $28.13 | 15,681 |
| 2018-03-23 | $30.11 | $30.11 | $30.03 | $30.08 | $28.11 | 48,654 |
| 2018-03-22 | $30.05 | $30.11 | $30.05 | $30.10 | $28.12 | 18,370 |
| 2018-03-21 | $30.05 | $30.10 | $30.03 | $30.10 | $28.12 | 20,574 |
| 2018-03-20 | $30.08 | $30.10 | $30.03 | $30.10 | $28.12 | 27,460 |
| 2018-03-19 | $30.11 | $30.11 | $30.07 | $30.08 | $28.11 | 16,259 |
| 2018-03-16 | $30.09 | $30.11 | $30.05 | $30.10 | $28.12 | 84,136 |
| 2018-03-15 | $30.11 | $30.11 | $30.05 | $30.10 | $28.12 | 20,356 |
| 2018-03-14 | $30.11 | $30.11 | $30.01 | $30.10 | $28.12 | 18,982 |
| 2018-03-13 | $30.09 | $30.10 | $30.04 | $30.10 | $28.12 | 55,200 |
| 2018-03-12 | $30.07 | $30.11 | $30.02 | $30.10 | $28.12 | 20,956 |
| 2018-03-09 | $30.08 | $30.10 | $30.07 | $30.10 | $28.12 | 15,699 |
| 2018-03-08 | $30.09 | $30.10 | $30.06 | $30.10 | $28.12 | 29,421 |
| 2018-03-07 | $30.06 | $30.11 | $30.06 | $30.09 | $28.12 | 35,753 |
| 2018-03-06 | $30.11 | $30.12 | $30.07 | $30.11 | $28.13 | 47,241 |
| 2018-03-05 | $30.13 | $30.34 | $30.09 | $30.19 | $28.21 | 34,004 |
| 2018-03-02 | $30.41 | $30.43 | $30.06 | $30.39 | $28.40 | 45,748 |
| 2018-03-01 | $30.29 | $30.55 | $30.20 | $30.42 | $28.42 | 58,020 |
| 2018-02-28 | $30.80 | $30.80 | $30.47 | $30.47 | $28.47 | 21,709 |
| 2018-02-27 | $30.69 | $30.91 | $30.55 | $30.64 | $28.63 | 45,519 |
| 2018-02-26 | $30.90 | $30.95 | $30.70 | $30.89 | $28.86 | 33,015 |
| 2018-02-23 | $30.62 | $30.92 | $30.62 | $30.82 | $28.80 | 42,322 |
| 2018-02-22 | $30.71 | $30.85 | $30.60 | $30.81 | $28.79 | 43,928 |
| 2018-02-21 | $30.79 | $30.87 | $30.68 | $30.72 | $28.71 | 44,839 |
| 2018-02-20 | $30.85 | $30.90 | $30.69 | $30.69 | $28.68 | 37,046 |
| 2018-02-16 | $30.93 | $31.02 | $30.76 | $30.97 | $28.94 | 61,868 |
| 2018-02-15 | $30.86 | $31.05 | $30.58 | $30.83 | $28.81 | 52,601 |
| 2018-02-14 | $30.39 | $30.78 | $30.20 | $30.56 | $28.55 | 45,179 |
| 2018-02-13 | $30.48 | $30.93 | $30.40 | $30.52 | $28.52 | 50,066 |
| 2018-02-12 | $30.42 | $30.70 | $30.40 | $30.64 | $28.63 | 41,461 |
| 2018-02-09 | $30.69 | $30.69 | $29.41 | $30.17 | $28.19 | 78,578 |
| 2018-02-08 | $31.01 | $31.01 | $30.11 | $30.18 | $28.20 | 55,532 |
| 2018-02-07 | $31.10 | $31.36 | $30.82 | $30.82 | $28.80 | 90,436 |
| 2018-02-06 | $30.47 | $31.57 | $30.47 | $31.53 | $29.46 | 123,064 |
| 2018-02-05 | $31.51 | $31.89 | $30.50 | $30.56 | $28.55 | 101,979 |
| 2018-02-02 | $32.34 | $32.42 | $31.90 | $31.90 | $29.81 | 85,256 |
| 2018-02-01 | $32.74 | $32.95 | $32.56 | $32.63 | $30.49 | 180,561 |
| 2018-01-31 | $32.97 | $32.99 | $32.58 | $32.60 | $30.46 | 53,008 |
| 2018-01-30 | $32.77 | $32.94 | $32.53 | $32.79 | $30.64 | 70,798 |
| 2018-01-29 | $32.86 | $33.06 | $32.73 | $32.84 | $30.69 | 49,940 |
| 2018-01-26 | $33.01 | $33.24 | $32.98 | $33.20 | $31.02 | 87,323 |
| 2018-01-25 | $33.14 | $33.39 | $32.70 | $32.70 | $30.55 | 155,576 |
| 2018-01-24 | $33.10 | $33.20 | $32.84 | $32.97 | $30.81 | 103,600 |
| 2018-01-23 | $33.01 | $33.11 | $32.77 | $32.96 | $30.80 | 64,959 |
| 2018-01-22 | $32.70 | $33.03 | $32.70 | $32.99 | $30.82 | 110,512 |
| 2018-01-19 | $32.92 | $32.94 | $32.53 | $32.63 | $30.49 | 55,720 |
| 2018-01-18 | $32.78 | $33.18 | $32.19 | $32.37 | $30.25 | 87,980 |
| 2018-01-17 | $32.47 | $32.60 | $32.22 | $32.36 | $30.24 | 57,025 |
| 2018-01-16 | $33.05 | $33.36 | $32.21 | $32.30 | $30.18 | 56,284 |
| 2018-01-12 | $31.95 | $32.22 | $31.95 | $32.22 | $30.11 | 118,279 |
| 2018-01-11 | $31.80 | $31.91 | $31.72 | $31.75 | $29.67 | 63,990 |
| 2018-01-10 | $31.68 | $31.86 | $31.50 | $31.52 | $29.45 | 43,834 |
| 2018-01-09 | $31.74 | $31.78 | $31.50 | $31.61 | $29.54 | 60,058 |
| 2018-01-08 | $31.73 | $31.75 | $31.50 | $31.56 | $29.49 | 58,926 |
| 2018-01-05 | $31.63 | $31.86 | $31.55 | $31.85 | $29.76 | 102,654 |
| 2018-01-04 | $31.21 | $31.58 | $31.21 | $31.35 | $29.29 | 111,979 |
| 2018-01-03 | $30.85 | $31.04 | $30.80 | $30.92 | $28.89 | 34,933 |
| 2018-01-02 | $30.64 | $30.87 | $30.64 | $30.82 | $28.79 | 18,103 |
| 2017-12-29 | $30.71 | $30.83 | $30.61 | $30.70 | $28.69 | 18,733 |
| 2017-12-28 | $30.74 | $30.89 | $30.60 | $30.70 | $28.68 | 48,896 |
| 2017-12-27 | $30.64 | $30.78 | $30.57 | $30.65 | $28.64 | 27,081 |
| 2017-12-26 | $31.24 | $31.36 | $30.67 | $30.85 | $28.65 | 39,559 |
| 2017-12-22 | $30.85 | $30.87 | $30.67 | $30.87 | $28.67 | 35,320 |
| 2017-12-21 | $30.80 | $31.01 | $30.79 | $30.79 | $28.60 | 31,809 |
| 2017-12-20 | $30.97 | $31.44 | $30.73 | $30.77 | $28.58 | 44,838 |
| 2017-12-19 | $31.08 | $31.08 | $30.88 | $31.00 | $28.79 | 33,543 |
| 2017-12-18 | $30.65 | $31.08 | $30.65 | $31.00 | $28.79 | 20,143 |
| 2017-12-15 | $30.34 | $31.55 | $30.30 | $30.54 | $28.36 | 17,703 |
| 2017-12-14 | $30.72 | $30.81 | $30.30 | $30.49 | $28.32 | 30,742 |
| 2017-12-13 | $30.72 | $31.01 | $30.29 | $30.68 | $28.49 | 62,686 |
| 2017-12-12 | $31.74 | $31.97 | $30.67 | $30.77 | $28.58 | 18,569 |
| 2017-12-11 | $30.79 | $30.86 | $30.71 | $30.82 | $28.62 | 16,479 |
| 2017-12-08 | $30.73 | $30.90 | $30.64 | $30.78 | $28.58 | 37,227 |
| 2017-12-07 | $30.67 | $30.82 | $30.52 | $30.74 | $28.55 | 22,658 |
| 2017-12-06 | $30.51 | $30.68 | $30.50 | $30.64 | $28.46 | 21,552 |
| 2017-12-05 | $30.65 | $30.83 | $30.55 | $30.55 | $28.37 | 9,011 |
| 2017-12-04 | $30.81 | $30.92 | $30.78 | $30.81 | $28.62 | 15,590 |
| 2017-12-01 | $30.80 | $30.81 | $30.62 | $30.77 | $28.58 | 34,676 |
| 2017-11-30 | $30.93 | $31.18 | $30.80 | $30.89 | $28.69 | 17,890 |
| 2017-11-29 | $30.98 | $30.99 | $30.70 | $30.88 | $28.68 | 3,995 |
| 2017-11-28 | $30.94 | $30.96 | $30.75 | $30.95 | $28.74 | 14,516 |
| 2017-11-27 | $30.96 | $30.98 | $30.67 | $30.80 | $28.61 | 19,148 |
| 2017-11-24 | $31.01 | $31.01 | $30.87 | $30.97 | $28.76 | 14,573 |
| 2017-11-22 | $30.53 | $30.64 | $30.50 | $30.50 | $28.33 | 8,771 |
| 2017-11-21 | $30.55 | $30.56 | $30.46 | $30.47 | $28.30 | 12,525 |
| 2017-11-20 | $30.33 | $30.52 | $30.25 | $30.27 | $28.11 | 34,652 |
| 2017-11-17 | $30.41 | $30.48 | $30.25 | $30.40 | $28.23 | 35,097 |
| 2017-11-16 | $30.41 | $30.50 | $30.40 | $30.50 | $28.33 | 13,669 |
| 2017-11-15 | $30.20 | $30.32 | $30.18 | $30.24 | $28.08 | 14,621 |
| 2017-11-14 | $30.28 | $30.40 | $30.25 | $30.29 | $28.13 | 26,101 |
| 2017-11-13 | $30.14 | $30.21 | $30.03 | $30.17 | $28.02 | 18,745 |
| 2017-11-10 | $30.39 | $30.73 | $30.19 | $30.38 | $28.21 | 45,039 |
| 2017-11-09 | $30.37 | $30.54 | $30.29 | $30.50 | $28.33 | 74,644 |
| 2017-11-08 | $30.60 | $30.78 | $30.56 | $30.74 | $28.55 | 14,789 |
| 2017-11-07 | $30.99 | $31.00 | $30.57 | $30.64 | $28.46 | 32,361 |
| 2017-11-06 | $30.74 | $30.92 | $30.74 | $30.91 | $28.71 | 14,437 |
| 2017-11-03 | $30.95 | $30.99 | $30.69 | $30.95 | $28.74 | 21,908 |
| 2017-11-02 | $30.93 | $31.23 | $30.92 | $31.10 | $28.88 | 103,676 |
| 2017-11-01 | $31.03 | $31.09 | $30.82 | $31.00 | $28.79 | 19,967 |
| 2017-10-31 | $30.78 | $31.00 | $30.78 | $30.91 | $28.71 | 14,891 |
| 2017-10-30 | $30.71 | $30.79 | $30.69 | $30.72 | $28.53 | 14,217 |
| 2017-10-27 | $30.58 | $30.58 | $30.51 | $30.56 | $28.38 | 20,620 |
| 2017-10-26 | $30.62 | $30.75 | $30.62 | $30.64 | $28.46 | 25,037 |
| 2017-10-25 | $30.68 | $30.76 | $30.47 | $30.59 | $28.41 | 38,590 |
| 2017-10-24 | $30.61 | $30.71 | $30.61 | $30.65 | $28.47 | 12,782 |
| 2017-10-23 | $30.65 | $30.67 | $30.51 | $30.53 | $28.35 | 54,904 |
| 2017-10-20 | $30.74 | $30.89 | $30.65 | $30.69 | $28.50 | 33,334 |
| 2017-10-19 | $30.64 | $30.80 | $30.59 | $30.79 | $28.60 | 18,245 |
| 2017-10-18 | $31.15 | $31.15 | $30.71 | $30.80 | $28.61 | 30,435 |
| 2017-10-17 | $30.51 | $30.68 | $30.36 | $30.64 | $28.45 | 19,431 |
| 2017-10-16 | $31.03 | $31.03 | $30.53 | $30.74 | $28.55 | 26,987 |
| 2017-10-13 | $30.86 | $30.88 | $30.77 | $30.79 | $28.60 | 26,942 |
| 2017-10-12 | $31.35 | $31.35 | $30.72 | $30.80 | $28.61 | 20,545 |
| 2017-10-11 | $30.78 | $30.91 | $30.78 | $30.80 | $28.61 | 12,046 |
| 2017-10-10 | $30.64 | $30.76 | $30.52 | $30.72 | $28.53 | 36,145 |
| 2017-10-09 | $30.50 | $30.51 | $30.33 | $30.39 | $28.22 | 11,858 |
| 2017-10-06 | $30.30 | $30.47 | $30.30 | $30.40 | $28.23 | 11,843 |
| 2017-10-05 | $30.40 | $30.52 | $30.40 | $30.47 | $28.30 | 11,533 |
| 2017-10-04 | $30.43 | $30.49 | $30.35 | $30.40 | $28.23 | 30,162 |
| 2017-10-03 | $30.33 | $30.57 | $30.26 | $30.57 | $28.39 | 12,577 |
| 2017-10-02 | $30.54 | $30.55 | $30.24 | $30.49 | $28.32 | 16,329 |
| 2017-09-29 | $30.50 | $30.68 | $30.50 | $30.62 | $28.44 | 12,678 |
| 2017-09-28 | $30.21 | $30.39 | $30.13 | $30.30 | $28.14 | 16,295 |
| 2017-09-27 | $30.00 | $30.30 | $30.00 | $30.21 | $28.06 | 7,138 |
| 2017-09-26 | $30.05 | $30.18 | $29.94 | $30.14 | $27.99 | 12,407 |
| 2017-09-25 | $30.15 | $30.42 | $30.07 | $30.19 | $28.04 | 15,231 |
| 2017-09-22 | $30.57 | $30.69 | $30.43 | $30.57 | $28.39 | 25,508 |
| 2017-09-21 | $31.33 | $31.33 | $30.40 | $30.53 | $28.36 | 22,400 |
| 2017-09-20 | $30.98 | $30.98 | $30.36 | $30.50 | $28.33 | 16,922 |
| 2017-09-19 | $30.50 | $30.70 | $30.45 | $30.69 | $28.50 | 16,101 |
| 2017-09-18 | $30.60 | $30.60 | $30.31 | $30.37 | $28.21 | 29,473 |
| 2017-09-15 | $31.27 | $31.27 | $30.17 | $30.35 | $28.19 | 9,560 |
| 2017-09-14 | $30.14 | $30.42 | $30.13 | $30.40 | $28.23 | 16,239 |
| 2017-09-13 | $30.36 | $30.47 | $30.08 | $30.31 | $28.15 | 11,220 |
| 2017-09-12 | $30.47 | $30.53 | $30.25 | $30.46 | $28.29 | 21,165 |
| 2017-09-11 | $30.17 | $30.43 | $30.17 | $30.35 | $28.19 | 12,312 |
| 2017-09-08 | $29.99 | $30.13 | $29.96 | $30.10 | $27.96 | 13,124 |
| 2017-09-07 | $29.97 | $30.11 | $29.91 | $30.11 | $27.96 | 9,938 |
| 2017-09-06 | $29.63 | $29.89 | $29.63 | $29.81 | $27.69 | 7,922 |
| 2017-09-05 | $29.57 | $29.62 | $29.37 | $29.46 | $27.36 | 6,381 |
| 2017-09-01 | $29.70 | $29.74 | $29.59 | $29.73 | $27.61 | 10,656 |
| 2017-08-31 | $29.41 | $29.63 | $29.41 | $29.54 | $27.44 | 12,918 |
| 2017-08-30 | $29.47 | $29.47 | $29.39 | $29.41 | $27.31 | 7,800 |
| 2017-08-29 | $29.36 | $29.57 | $29.36 | $29.45 | $27.35 | 6,807 |
| 2017-08-28 | $29.64 | $29.74 | $29.50 | $29.71 | $27.59 | 12,700 |
| 2017-08-25 | $29.65 | $29.72 | $29.55 | $29.69 | $27.57 | 11,765 |
| 2017-08-24 | $29.48 | $29.52 | $29.28 | $29.41 | $27.32 | 15,559 |
| 2017-08-23 | $29.40 | $29.46 | $29.27 | $29.46 | $27.36 | 15,010 |
| 2017-08-22 | $29.44 | $29.46 | $29.37 | $29.41 | $27.32 | 6,673 |
| 2017-08-21 | $29.25 | $29.37 | $29.19 | $29.25 | $27.17 | 30,350 |
| 2017-08-18 | $29.32 | $29.55 | $29.15 | $29.30 | $27.21 | 8,975 |
| 2017-08-17 | $29.47 | $29.65 | $29.10 | $29.43 | $27.33 | 8,632 |
| 2017-08-16 | $29.75 | $29.75 | $29.38 | $29.60 | $27.49 | 10,448 |
| 2017-08-15 | $29.11 | $29.55 | $29.11 | $29.51 | $27.41 | 38,301 |
| 2017-08-14 | $29.22 | $29.46 | $29.22 | $29.43 | $27.33 | 6,618 |
| 2017-08-11 | $29.09 | $29.20 | $28.81 | $29.12 | $27.05 | 10,726 |
| 2017-08-10 | $29.30 | $29.30 | $29.02 | $29.10 | $27.03 | 11,330 |
| 2017-08-09 | $29.37 | $29.52 | $29.33 | $29.50 | $27.40 | 38,714 |
| 2017-08-08 | $29.80 | $29.88 | $29.65 | $29.70 | $27.58 | 8,540 |
| 2017-08-07 | $29.83 | $29.85 | $29.72 | $29.80 | $27.68 | 9,296 |
| 2017-08-04 | $29.85 | $29.85 | $29.47 | $29.77 | $27.65 | 8,751 |
| 2017-08-03 | $29.65 | $29.79 | $29.61 | $29.74 | $27.62 | 5,708 |
| 2017-08-02 | $29.67 | $29.70 | $29.45 | $29.68 | $27.57 | 11,819 |
| 2017-08-01 | $29.55 | $29.66 | $29.53 | $29.63 | $27.52 | 6,516 |
| 2017-07-31 | $29.38 | $29.43 | $29.25 | $29.42 | $27.32 | 5,309 |
| 2017-07-28 | $29.33 | $29.41 | $29.25 | $29.38 | $27.29 | 4,524 |
| 2017-07-27 | $29.45 | $29.45 | $29.25 | $29.34 | $27.25 | 7,177 |
| 2017-07-26 | $29.27 | $29.51 | $29.25 | $29.41 | $27.31 | 11,123 |
| 2017-07-25 | $29.22 | $29.34 | $28.93 | $29.19 | $27.11 | 11,350 |
| 2017-07-24 | $29.00 | $29.12 | $28.79 | $29.00 | $26.93 | 12,453 |
| 2017-07-21 | $29.14 | $29.14 | $28.87 | $29.12 | $27.04 | 8,071 |
| 2017-07-20 | $29.29 | $29.42 | $29.20 | $29.40 | $27.31 | 7,257 |
| 2017-07-19 | $29.44 | $29.44 | $29.06 | $29.19 | $27.11 | 10,087 |
| 2017-07-18 | $29.27 | $29.27 | $28.98 | $29.14 | $27.06 | 21,474 |
| 2017-07-17 | $29.12 | $29.21 | $29.12 | $29.18 | $27.10 | 12,726 |
| 2017-07-14 | $29.12 | $29.31 | $29.06 | $29.20 | $27.12 | 32,151 |
| 2017-07-13 | $28.86 | $29.01 | $28.84 | $29.01 | $26.94 | 5,569 |
| 2017-07-12 | $28.90 | $29.03 | $28.82 | $29.02 | $26.95 | 5,077 |
| 2017-07-11 | $28.64 | $28.82 | $28.59 | $28.81 | $26.76 | 11,659 |
| 2017-07-10 | $28.55 | $28.70 | $28.55 | $28.69 | $26.65 | 13,873 |
| 2017-07-07 | $28.40 | $28.58 | $28.38 | $28.55 | $26.52 | 18,576 |
| 2017-07-06 | $28.37 | $28.49 | $28.11 | $28.45 | $26.42 | 4,739 |
| 2017-07-05 | $28.38 | $28.43 | $28.38 | $28.42 | $26.40 | 1,958 |
| 2017-07-03 | $28.57 | $28.59 | $28.56 | $28.59 | $26.55 | 864 |
| 2017-06-30 | $28.56 | $28.56 | $28.28 | $28.53 | $26.50 | 8,651 |
| 2017-06-29 | $28.87 | $28.87 | $28.38 | $28.38 | $26.36 | 18,376 |
| 2017-06-28 | $28.99 | $29.08 | $28.82 | $28.88 | $26.82 | 4,547 |
| 2017-06-27 | $28.68 | $28.74 | $28.62 | $28.67 | $26.63 | 12,216 |
| 2017-06-26 | $28.83 | $28.85 | $28.65 | $28.68 | $26.64 | 6,415 |
| 2017-06-23 | $28.46 | $28.56 | $28.28 | $28.56 | $26.52 | 8,785 |
| 2017-06-22 | $28.36 | $28.52 | $28.36 | $28.45 | $26.42 | 13,481 |
| 2017-06-21 | $28.50 | $28.56 | $28.29 | $28.56 | $26.53 | 7,206 |
| 2017-06-20 | $28.59 | $28.67 | $28.42 | $28.57 | $26.53 | 7,551 |
| 2017-06-19 | $28.53 | $28.91 | $28.52 | $28.82 | $26.77 | 5,553 |
| 2017-06-16 | $29.39 | $29.39 | $28.40 | $28.65 | $26.61 | 5,699 |
| 2017-06-15 | $28.21 | $28.35 | $28.17 | $28.35 | $26.33 | 6,656 |
| 2017-06-14 | $28.78 | $28.78 | $28.54 | $28.54 | $26.51 | 7,987 |
| 2017-06-13 | $28.75 | $28.80 | $28.51 | $28.77 | $26.72 | 6,489 |
| 2017-06-12 | $28.58 | $28.58 | $28.41 | $28.51 | $26.48 | 12,646 |
| 2017-06-09 | $28.69 | $28.81 | $28.69 | $28.69 | $26.65 | 7,281 |
| 2017-06-08 | $28.65 | $28.75 | $28.52 | $28.75 | $26.70 | 12,042 |
| 2017-06-07 | $28.85 | $28.85 | $28.62 | $28.81 | $26.76 | 20,551 |
| 2017-06-06 | $28.80 | $28.80 | $28.60 | $28.71 | $26.66 | 9,614 |
| 2017-06-05 | $29.00 | $29.00 | $28.80 | $28.89 | $26.83 | 9,829 |
| 2017-06-02 | $29.33 | $29.34 | $28.81 | $28.96 | $26.89 | 16,906 |
| 2017-06-01 | $28.72 | $28.82 | $28.65 | $28.82 | $26.77 | 3,892 |
| 2017-05-31 | $28.75 | $28.75 | $28.54 | $28.63 | $26.59 | 7,978 |
| 2017-05-30 | $28.56 | $28.59 | $28.45 | $28.49 | $26.46 | 5,991 |
| 2017-05-26 | $28.51 | $28.63 | $28.51 | $28.60 | $26.56 | 11,882 |
| 2017-05-25 | $28.70 | $28.72 | $28.63 | $28.68 | $26.64 | 10,538 |
| 2017-05-24 | $28.79 | $28.80 | $28.56 | $28.71 | $26.66 | 20,152 |
| 2017-05-23 | $28.74 | $28.86 | $28.60 | $28.60 | $26.56 | 5,634 |
| 2017-05-22 | $28.67 | $28.68 | $28.54 | $28.65 | $26.61 | 3,660 |
| 2017-05-19 | $28.47 | $28.59 | $28.47 | $28.54 | $26.51 | 5,154 |
| 2017-05-18 | $28.08 | $28.18 | $28.06 | $28.18 | $26.17 | 6,428 |
| 2017-05-17 | $28.62 | $28.62 | $28.15 | $28.22 | $26.21 | 13,323 |
| 2017-05-16 | $28.65 | $28.68 | $28.57 | $28.67 | $26.63 | 8,104 |
| 2017-05-15 | $28.28 | $28.33 | $28.28 | $28.33 | $26.31 | 4,296 |
| 2017-05-12 | $28.03 | $28.18 | $28.02 | $28.18 | $26.17 | 7,344 |
| 2017-05-11 | $27.97 | $27.97 | $27.67 | $27.91 | $25.92 | 7,992 |
| 2017-05-10 | $27.79 | $28.01 | $27.79 | $28.00 | $26.01 | 14,570 |
| 2017-05-09 | $28.14 | $28.14 | $27.79 | $27.96 | $25.97 | 3,821 |
| 2017-05-08 | $28.11 | $28.14 | $28.01 | $28.14 | $26.14 | 8,017 |
| 2017-05-05 | $28.25 | $28.55 | $28.25 | $28.55 | $26.52 | 7,875 |
| 2017-05-04 | $27.85 | $28.12 | $27.85 | $28.12 | $26.11 | 6,250 |
| 2017-05-03 | $27.54 | $27.63 | $27.49 | $27.49 | $25.53 | 23,516 |
| 2017-05-02 | $27.49 | $27.60 | $27.42 | $27.59 | $25.62 | 5,493 |
| 2017-05-01 | $27.50 | $28.39 | $27.32 | $28.29 | $26.27 | 12,935 |
| 2017-04-28 | $27.35 | $27.35 | $27.21 | $27.27 | $25.33 | 3,735 |
| 2017-04-27 | $27.23 | $27.26 | $27.16 | $27.26 | $25.32 | 5,148 |
| 2017-04-26 | $27.33 | $27.33 | $27.23 | $27.30 | $25.36 | 4,136 |
| 2017-04-25 | $27.04 | $27.49 | $27.04 | $27.44 | $25.49 | 5,220 |
| 2017-04-24 | $26.94 | $27.24 | $26.94 | $27.24 | $25.30 | 5,512 |
| 2017-04-21 | $25.86 | $25.87 | $25.72 | $25.77 | $23.93 | 2,975 |
| 2017-04-20 | $26.04 | $26.07 | $25.94 | $25.95 | $24.10 | 8,523 |
| 2017-04-19 | $25.63 | $25.73 | $25.63 | $25.66 | $23.83 | 1,574 |
| 2017-04-18 | $25.64 | $25.68 | $25.50 | $25.68 | $23.85 | 6,657 |
| 2017-04-17 | $25.80 | $25.83 | $25.73 | $25.73 | $23.90 | 3,697 |
| 2017-04-13 | $25.62 | $25.66 | $25.62 | $25.66 | $23.83 | 2,407 |
| 2017-04-12 | $25.83 | $25.88 | $25.64 | $25.88 | $24.04 | 1,931 |
| 2017-04-11 | $26.10 | $26.13 | $25.76 | $25.89 | $24.05 | 6,945 |
| 2017-04-10 | $26.00 | $26.00 | $25.79 | $25.79 | $23.95 | 1,454 |
| 2017-04-07 | $26.15 | $26.15 | $25.96 | $25.96 | $24.11 | 1,749 |
| 2017-04-06 | $25.97 | $26.00 | $25.86 | $25.99 | $24.14 | 4,017 |
| 2017-04-05 | $26.01 | $26.01 | $25.91 | $25.91 | $24.06 | 4,266 |
| 2017-04-04 | $25.91 | $25.99 | $25.76 | $25.98 | $24.13 | 2,707 |
| 2017-04-03 | $26.00 | $26.01 | $25.83 | $26.01 | $24.16 | 4,699 |
| 2017-03-31 | $26.00 | $26.17 | $25.91 | $26.12 | $24.26 | 5,675 |
| 2017-03-30 | $26.88 | $26.88 | $26.00 | $26.00 | $24.15 | 10,899 |
| 2017-03-29 | $26.04 | $26.12 | $25.99 | $26.12 | $24.26 | 5,081 |
| 2017-03-28 | $25.97 | $26.18 | $25.97 | $26.18 | $24.31 | 1,893 |
| 2017-03-27 | $25.97 | $26.08 | $25.97 | $26.08 | $24.22 | 1,553 |
| 2017-03-24 | $25.98 | $25.99 | $25.90 | $25.95 | $24.10 | 7,665 |
| 2017-03-23 | $25.77 | $25.89 | $25.77 | $25.84 | $24.00 | 8,373 |
| 2017-03-22 | $25.71 | $25.78 | $25.65 | $25.77 | $23.94 | 19,807 |
| 2017-03-21 | $26.02 | $26.02 | $25.75 | $25.75 | $23.92 | 5,985 |
| 2017-03-20 | $25.86 | $25.89 | $25.73 | $25.79 | $23.95 | 5,355 |
| 2017-03-17 | $25.82 | $25.89 | $25.79 | $25.86 | $24.02 | 10,627 |
| 2017-03-16 | $25.61 | $25.84 | $25.61 | $25.84 | $24.00 | 6,338 |
| 2017-03-15 | $25.10 | $25.53 | $25.10 | $25.53 | $23.71 | 7,398 |
| 2017-03-14 | $25.22 | $25.24 | $25.17 | $25.18 | $23.39 | 1,727 |
| 2017-03-13 | $25.40 | $25.41 | $25.32 | $25.40 | $23.59 | 2,887 |
| 2017-03-10 | $25.32 | $25.45 | $25.27 | $25.42 | $23.61 | 12,508 |
| 2017-03-09 | $25.06 | $25.11 | $24.98 | $25.11 | $23.32 | 5,518 |
| 2017-03-08 | $24.93 | $24.94 | $24.80 | $24.84 | $23.07 | 12,980 |
| 2017-03-07 | $24.84 | $24.92 | $24.83 | $24.89 | $23.12 | 5,868 |
| 2017-03-06 | $25.01 | $25.02 | $24.87 | $25.01 | $23.23 | 3,443 |
| 2017-03-03 | $24.99 | $25.13 | $24.93 | $25.13 | $23.34 | 5,724 |
| 2017-03-02 | $24.77 | $24.85 | $24.76 | $24.77 | $23.01 | 8,532 |
| 2017-03-01 | $24.92 | $24.96 | $24.89 | $24.91 | $23.14 | 11,161 |
| 2017-02-28 | $24.74 | $24.77 | $24.56 | $24.57 | $22.82 | 6,460 |
| 2017-02-27 | $24.55 | $24.63 | $24.43 | $24.57 | $22.82 | 12,044 |
| 2017-02-24 | $24.52 | $24.53 | $24.35 | $24.46 | $22.72 | 8,660 |
| 2017-02-23 | $24.85 | $24.85 | $24.63 | $24.70 | $22.94 | 19,909 |
| 2017-02-22 | $24.51 | $24.73 | $24.51 | $24.73 | $22.97 | 3,441 |
| 2017-02-21 | $24.34 | $24.65 | $24.34 | $24.65 | $22.89 | 4,192 |
| 2017-02-17 | $24.58 | $24.63 | $24.56 | $24.63 | $22.88 | 1,552 |
| 2017-02-16 | $24.74 | $24.76 | $24.67 | $24.75 | $22.99 | 6,105 |
| 2017-02-15 | $24.48 | $24.64 | $24.41 | $24.63 | $22.88 | 5,670 |
| 2017-02-14 | $24.43 | $24.54 | $24.43 | $24.52 | $22.77 | 2,015 |
| 2017-02-13 | $24.88 | $24.88 | $24.52 | $24.56 | $22.81 | 717 |
| 2017-02-10 | $24.29 | $24.43 | $24.26 | $24.40 | $22.66 | 21,757 |
| 2017-02-09 | $24.38 | $24.43 | $24.34 | $24.39 | $22.65 | 4,249 |
| 2017-02-08 | $25.16 | $25.16 | $24.10 | $24.27 | $22.54 | 5,068 |
| 2017-02-07 | $24.26 | $24.27 | $24.26 | $24.27 | $22.54 | 3,758 |
| 2017-02-06 | $24.33 | $24.35 | $24.14 | $24.23 | $22.50 | 2,072 |
| 2017-02-03 | $24.64 | $24.67 | $24.58 | $24.67 | $22.91 | 1,095 |
| 2017-02-02 | $24.76 | $24.76 | $24.43 | $24.59 | $22.84 | 1,766 |
| 2017-02-01 | $24.57 | $25.34 | $24.41 | $24.55 | $22.80 | 5,454 |
| 2017-01-31 | $24.56 | $24.57 | $24.32 | $24.57 | $22.82 | 14,746 |
| 2017-01-30 | $24.12 | $24.41 | $24.12 | $24.20 | $22.48 | 5,581 |
| 2017-01-27 | $24.37 | $24.71 | $24.37 | $24.46 | $22.72 | 1,320 |
| 2017-01-26 | $24.80 | $24.80 | $24.30 | $24.34 | $22.61 | 4,318 |
| 2017-01-25 | $24.96 | $24.96 | $24.78 | $24.84 | $23.07 | 4,952 |
| 2017-01-24 | $24.61 | $24.72 | $24.61 | $24.70 | $22.94 | 39,320 |
| 2017-01-23 | $24.61 | $24.63 | $24.36 | $24.61 | $22.86 | 6,964 |
| 2017-01-20 | $24.15 | $24.60 | $24.15 | $24.60 | $22.85 | 3,175 |
| 2017-01-19 | $24.35 | $24.38 | $24.19 | $24.38 | $22.64 | 4,767 |
| 2017-01-18 | $24.38 | $24.38 | $24.31 | $24.37 | $22.63 | 865 |
| 2017-01-17 | $24.44 | $24.48 | $24.39 | $24.39 | $22.66 | 5,941 |
| 2017-01-13 | $24.52 | $24.52 | $24.38 | $24.51 | $22.76 | 5,256 |
| 2017-01-12 | $24.43 | $24.43 | $24.27 | $24.33 | $22.60 | 1,141 |
| 2017-01-11 | $24.10 | $24.19 | $24.10 | $24.19 | $22.47 | 2,086 |
| 2017-01-10 | $24.29 | $24.29 | $24.20 | $24.29 | $22.56 | 6,091 |
| 2017-01-09 | $23.80 | $24.27 | $23.80 | $24.27 | $22.54 | 3,542 |
| 2017-01-06 | $24.51 | $24.51 | $24.17 | $24.33 | $22.60 | 3,889 |
| 2017-01-05 | $24.24 | $24.45 | $24.21 | $24.45 | $22.71 | 4,755 |
| 2017-01-04 | $23.97 | $24.00 | $23.93 | $24.00 | $22.29 | 1,681 |
| 2017-01-03 | $24.00 | $24.00 | $23.82 | $23.98 | $22.27 | 3,067 |
| 2016-12-30 | $24.01 | $24.01 | $23.88 | $23.96 | $22.25 | 3,567 |
| 2016-12-29 | $23.86 | $23.87 | $23.78 | $23.83 | $22.13 | 10,858 |
| 2016-12-28 | $23.60 | $23.60 | $23.57 | $23.57 | $21.89 | 1,592 |
| 2016-12-27 | $23.91 | $23.91 | $23.84 | $23.89 | $22.19 | 796 |
| 2016-12-23 | $23.83 | $23.83 | $23.77 | $23.77 | $22.08 | 2,020 |
| 2016-12-22 | $23.74 | $23.74 | $23.43 | $23.71 | $22.02 | 2,561 |
| 2016-12-21 | $23.76 | $23.78 | $23.62 | $23.76 | $22.07 | 11,031 |
| 2016-12-20 | $23.56 | $23.60 | $23.55 | $23.60 | $21.92 | 5,109 |
| 2016-12-19 | $23.69 | $23.69 | $23.48 | $23.48 | $21.81 | 673 |
| 2016-12-16 | $23.63 | $23.63 | $23.53 | $23.61 | $21.93 | 1,231 |
| 2016-12-15 | $23.46 | $23.46 | $23.12 | $23.46 | $21.79 | 2,096 |
| 2016-12-14 | $23.78 | $23.83 | $23.46 | $23.46 | $21.79 | 4,755 |
| 2016-12-13 | $23.80 | $23.94 | $23.72 | $23.77 | $22.08 | 16,614 |
| 2016-12-12 | $23.48 | $23.68 | $23.46 | $23.46 | $21.79 | 2,008 |
| 2016-12-09 | $23.46 | $23.47 | $23.30 | $23.46 | $21.79 | 1,142 |
| 2016-12-08 | $23.32 | $23.56 | $23.32 | $23.46 | $21.79 | 3,522 |
| 2016-12-07 | $23.43 | $23.56 | $23.31 | $23.35 | $21.68 | 2,370 |
| 2016-12-06 | $23.02 | $23.12 | $23.00 | $23.00 | $21.36 | 1,063 |
| 2016-12-05 | $22.53 | $22.94 | $22.53 | $22.94 | $21.30 | 2,012 |
| 2016-12-02 | $22.41 | $22.41 | $22.41 | $22.41 | $20.81 | 148 |
| 2016-12-01 | $22.43 | $22.49 | $22.43 | $22.49 | $20.89 | 2,539 |
| 2016-11-30 | $22.46 | $22.46 | $22.46 | $22.46 | $20.86 | 1,139 |
| 2016-11-29 | $22.65 | $22.65 | $22.19 | $22.26 | $20.67 | 2,560 |
| 2016-11-28 | $22.29 | $22.34 | $22.03 | $22.06 | $20.48 | 1,649 |
| 2016-11-25 | $22.52 | $22.52 | $22.52 | $22.52 | $20.91 | 208 |
| 2016-11-23 | $22.38 | $22.38 | $22.38 | $22.38 | $20.78 | 103 |
| 2016-11-22 | $22.61 | $22.61 | $22.22 | $22.28 | $20.69 | 2,832 |
| 2016-11-21 | $22.30 | $22.53 | $22.29 | $22.53 | $20.92 | 1,035 |
| 2016-11-18 | $22.07 | $22.34 | $22.00 | $22.00 | $20.43 | 2,493 |
| 2016-11-17 | $22.53 | $22.54 | $22.53 | $22.54 | $20.93 | 1,161 |
| 2016-11-16 | $22.57 | $22.57 | $22.41 | $22.52 | $20.92 | 2,495 |
| 2016-11-15 | $22.63 | $22.79 | $22.62 | $22.78 | $21.15 | 1,878 |
| 2016-11-14 | $22.46 | $22.60 | $22.36 | $22.54 | $20.93 | 16,922 |
| 2016-11-11 | $22.97 | $22.97 | $22.88 | $22.94 | $21.30 | 434 |
| 2016-11-10 | $23.18 | $23.18 | $23.09 | $23.09 | $21.45 | 1,866 |
| 2016-11-09 | $22.79 | $23.42 | $22.79 | $23.02 | $21.38 | 3,443 |
| 2016-11-08 | $23.20 | $23.20 | $22.98 | $23.02 | $21.38 | 930 |
| 2016-11-07 | $23.01 | $23.24 | $22.82 | $23.24 | $21.58 | 2,791 |
| 2016-11-04 | $22.95 | $22.95 | $22.70 | $22.86 | $21.23 | 4,343 |
| 2016-11-03 | $22.85 | $23.15 | $22.85 | $23.01 | $21.37 | 2,035 |
| 2016-11-02 | $22.83 | $23.21 | $22.83 | $22.95 | $21.32 | 81,087 |
| 2016-11-01 | $23.59 | $23.59 | $23.43 | $23.45 | $21.78 | 1,796 |
| 2016-10-31 | $23.55 | $23.56 | $23.47 | $23.55 | $21.87 | 3,006 |
| 2016-10-28 | $23.21 | $23.21 | $23.21 | $23.21 | $21.56 | 386 |
| 2016-10-27 | $23.55 | $23.59 | $23.15 | $23.54 | $21.86 | 20,326 |
| 2016-10-26 | $23.12 | $23.47 | $23.12 | $23.32 | $21.66 | 601 |
| 2016-10-25 | $23.36 | $23.58 | $23.20 | $23.20 | $21.55 | 888 |
| 2016-10-24 | $23.64 | $23.64 | $23.30 | $23.64 | $21.96 | 738 |
| 2016-10-21 | $22.29 | $23.51 | $22.29 | $23.51 | $21.84 | 5,365 |
| 2016-10-20 | $23.79 | $23.79 | $23.55 | $23.68 | $21.99 | 5,072 |
| 2016-10-19 | $22.85 | $23.58 | $22.85 | $23.58 | $21.90 | 2,640 |
| 2016-10-18 | $23.51 | $23.62 | $23.29 | $23.29 | $21.63 | 933 |
| 2016-10-17 | $22.98 | $23.12 | $22.91 | $22.94 | $21.31 | 1,072 |
| 2016-10-14 | $23.53 | $23.53 | $23.26 | $23.36 | $21.70 | 4,844 |
| 2016-10-13 | $22.59 | $22.59 | $22.59 | $22.59 | $20.98 | 308 |
| 2016-10-12 | $23.33 | $23.38 | $23.33 | $23.34 | $21.68 | 957 |
| 2016-10-11 | $23.46 | $23.47 | $23.40 | $23.40 | $21.73 | 8,023 |
| 2016-10-10 | $23.78 | $23.78 | $23.78 | $23.78 | $22.09 | 2,133 |
| 2016-10-07 | $23.61 | $23.65 | $23.46 | $23.64 | $21.96 | 3,779 |
| 2016-10-06 | $24.10 | $24.10 | $23.72 | $23.72 | $22.03 | 5,947 |
| 2016-10-05 | $23.89 | $25.44 | $23.73 | $23.88 | $22.18 | 2,881 |
| 2016-10-04 | $23.81 | $23.81 | $23.70 | $23.74 | $22.05 | 3,703 |
| 2016-10-03 | $23.70 | $23.70 | $23.68 | $23.70 | $22.01 | 1,356 |
| 2016-09-30 | $23.86 | $23.86 | $23.56 | $23.81 | $22.11 | 1,218 |
| 2016-09-29 | $23.48 | $23.48 | $23.40 | $23.48 | $21.81 | 2,416 |
| 2016-09-28 | $23.58 | $23.72 | $23.45 | $23.55 | $21.87 | 28,316 |
| 2016-09-27 | $23.44 | $23.44 | $23.35 | $23.43 | $21.76 | 5,518 |
| 2016-09-26 | $23.64 | $23.64 | $23.40 | $23.47 | $21.80 | 6,488 |
| 2016-09-23 | $23.91 | $23.91 | $23.78 | $23.83 | $22.13 | 2,776 |
| 2016-09-22 | $23.88 | $24.09 | $23.82 | $23.86 | $22.16 | 5,378 |
| 2016-09-21 | $22.96 | $23.59 | $22.62 | $23.59 | $21.91 | 4,136 |
| 2016-09-20 | $22.95 | $22.97 | $22.75 | $22.94 | $21.31 | 4,887 |
| 2016-09-19 | $22.98 | $22.98 | $22.85 | $22.86 | $21.24 | 1,506 |
| 2016-09-16 | $22.89 | $22.89 | $22.69 | $22.69 | $21.07 | 1,367 |
| 2016-09-15 | $22.92 | $23.13 | $22.76 | $23.13 | $21.48 | 3,403 |
| 2016-09-14 | $23.07 | $23.07 | $22.91 | $22.91 | $21.27 | 415 |
| 2016-09-13 | $23.19 | $23.19 | $22.92 | $22.93 | $21.29 | 4,530 |
| 2016-09-12 | $23.19 | $23.44 | $23.17 | $23.44 | $21.77 | 2,136 |
| 2016-09-09 | $23.61 | $23.61 | $23.28 | $23.36 | $21.70 | 6,118 |
| 2016-09-08 | $23.83 | $23.84 | $23.83 | $23.84 | $22.14 | 2,319 |
| 2016-09-07 | $23.98 | $23.98 | $23.64 | $23.64 | $21.96 | 3,799 |
| 2016-09-06 | $23.69 | $23.69 | $23.56 | $23.63 | $21.94 | 1,145 |
| 2016-09-02 | $23.56 | $23.56 | $23.41 | $23.41 | $21.74 | 5,720 |
| 2016-09-01 | $23.11 | $23.33 | $23.11 | $23.15 | $21.50 | 6,659 |
| 2016-08-31 | $23.18 | $23.18 | $23.18 | $23.18 | $21.53 | 231 |
| 2016-08-30 | $23.15 | $23.31 | $23.15 | $23.18 | $21.53 | 5,991 |
| 2016-08-29 | $23.14 | $23.21 | $23.03 | $23.05 | $21.41 | 57,308 |
| 2016-08-26 | $23.48 | $23.48 | $22.94 | $23.00 | $21.36 | 3,025 |
| 2016-08-25 | $23.55 | $23.58 | $23.20 | $23.35 | $21.69 | 19,616 |
| 2016-08-24 | $23.40 | $23.46 | $23.31 | $23.37 | $21.71 | 3,357 |
| 2016-08-23 | $23.48 | $23.48 | $23.34 | $23.34 | $21.68 | 3,081 |
| 2016-08-22 | $23.16 | $23.26 | $23.11 | $23.25 | $21.59 | 6,411 |
| 2016-08-19 | $23.21 | $23.31 | $23.12 | $23.31 | $21.65 | 6,938 |
| 2016-08-18 | $23.15 | $23.46 | $23.15 | $23.45 | $21.78 | 4,908 |
| 2016-08-17 | $23.03 | $23.41 | $23.03 | $23.35 | $21.69 | 10,180 |
| 2016-08-16 | $23.35 | $23.55 | $23.33 | $23.50 | $21.83 | 4,319 |
| 2016-08-15 | $23.77 | $23.77 | $23.34 | $23.51 | $21.84 | 10,528 |
| 2016-08-12 | $23.46 | $23.46 | $23.21 | $23.34 | $21.67 | 3,391 |
| 2016-08-11 | $23.37 | $23.38 | $23.34 | $23.37 | $21.71 | 6,850 |
| 2016-08-10 | $23.03 | $23.03 | $23.03 | $23.03 | $21.39 | 2,052 |
| 2016-08-09 | $22.72 | $23.02 | $22.72 | $23.01 | $21.37 | 4,576 |
| 2016-08-08 | $22.62 | $22.66 | $22.61 | $22.66 | $21.05 | 5,146 |
| 2016-08-05 | $22.46 | $22.46 | $22.46 | $22.46 | $20.86 | 496 |
| 2016-08-04 | $22.35 | $22.37 | $22.35 | $22.36 | $20.77 | 1,058 |
| 2016-08-03 | $22.28 | $22.29 | $22.27 | $22.29 | $20.70 | 3,498 |
| 2016-08-02 | $22.46 | $22.46 | $22.41 | $22.42 | $20.83 | 1,997 |
| 2016-08-01 | $22.71 | $22.76 | $22.71 | $22.76 | $21.14 | 4,261 |
| 2016-07-29 | $22.76 | $22.76 | $22.76 | $22.76 | $21.14 | 10,188 |
| 2016-07-28 | $23.22 | $23.22 | $22.71 | $22.74 | $21.12 | 18,827 |
| 2016-07-27 | $22.76 | $22.76 | $22.76 | $22.76 | $21.14 | 880 |
| 2016-07-26 | $22.77 | $22.77 | $22.73 | $22.74 | $21.12 | 6,088 |
| 2016-07-25 | $22.71 | $22.76 | $22.71 | $22.76 | $21.14 | 5,190 |
| 2016-07-22 | $22.75 | $22.76 | $22.72 | $22.72 | $21.10 | 8,391 |
| 2016-07-21 | $22.73 | $22.76 | $22.73 | $22.76 | $21.13 | 1,056 |
| 2016-07-20 | $22.76 | $22.76 | $22.74 | $22.76 | $21.14 | 9,718 |
| 2016-07-19 | $22.76 | $22.76 | $22.71 | $22.71 | $21.09 | 33,473 |
| 2016-07-18 | $22.72 | $22.77 | $22.69 | $22.76 | $21.14 | 4,004 |
| 2016-07-15 | $22.75 | $22.76 | $22.75 | $22.76 | $21.13 | 2,600 |
| 2016-07-14 | $22.76 | $22.76 | $22.76 | $22.76 | $21.14 | 873 |
| 2016-07-13 | $22.75 | $22.76 | $22.75 | $22.76 | $21.14 | 1,689 |
| 2016-07-12 | $22.72 | $22.76 | $22.72 | $22.76 | $21.14 | 3,480 |
| 2016-07-11 | $22.72 | $22.76 | $22.72 | $22.76 | $21.14 | 1,403 |
| 2016-07-08 | $22.76 | $22.76 | $22.72 | $22.72 | $21.11 | 3,493 |
| 2016-07-07 | $22.75 | $22.75 | $22.75 | $22.75 | $21.13 | 429 |
| 2016-07-06 | $23.00 | $23.00 | $22.76 | $22.76 | $21.14 | 2,101 |
| 2016-07-05 | $22.77 | $22.77 | $22.73 | $22.76 | $21.14 | 59,947 |
| 2016-07-01 | $22.49 | $22.74 | $22.49 | $22.71 | $21.09 | 159,509 |
| 2016-06-30 | $22.78 | $22.79 | $22.73 | $22.78 | $21.16 | 10,772 |
| 2016-06-29 | $22.79 | $22.79 | $22.74 | $22.74 | $21.12 | 2,979 |
| 2016-06-28 | $22.80 | $22.81 | $22.78 | $22.81 | $21.18 | 4,810 |
| 2016-06-27 | $22.81 | $22.81 | $22.62 | $22.80 | $21.18 | 21,172 |
| 2016-06-24 | $22.73 | $22.82 | $22.73 | $22.80 | $21.18 | 6,669 |
| 2016-06-23 | $22.82 | $22.82 | $22.78 | $22.82 | $21.19 | 9,214 |
| 2016-06-22 | $22.82 | $22.82 | $22.81 | $22.82 | $21.19 | 12,710 |
| 2016-06-21 | $22.40 | $22.82 | $22.40 | $22.79 | $21.17 | 2,581 |
| 2016-06-20 | $22.82 | $22.82 | $22.77 | $22.81 | $21.19 | 2,212 |
| 2016-06-17 | $23.11 | $23.11 | $23.00 | $23.05 | $21.41 | 4,683 |
| 2016-06-16 | $22.72 | $23.17 | $22.71 | $23.13 | $21.48 | 17,889 |
| 2016-06-15 | $23.18 | $23.34 | $23.18 | $23.26 | $21.60 | 1,041 |
| 2016-06-14 | $23.09 | $23.09 | $23.00 | $23.01 | $21.37 | 4,020 |
| 2016-06-13 | $24.28 | $24.28 | $23.46 | $23.48 | $21.81 | 6,205 |
| 2016-06-10 | $24.59 | $24.59 | $23.88 | $23.90 | $22.20 | 2,389 |
| 2016-06-09 | $24.73 | $24.79 | $24.64 | $24.79 | $23.02 | 3,814 |
| 2016-06-08 | $25.50 | $25.60 | $25.50 | $25.58 | $23.75 | 2,756 |
| 2016-06-07 | $25.61 | $25.62 | $25.52 | $25.55 | $23.73 | 31,762 |
| 2016-06-06 | $25.35 | $25.36 | $25.28 | $25.30 | $23.49 | 3,778 |
| 2016-06-03 | $25.30 | $25.30 | $25.29 | $25.29 | $23.48 | 2,072 |
| 2016-06-02 | $24.99 | $24.99 | $24.95 | $24.99 | $23.21 | 1,344 |
| 2016-06-01 | $24.99 | $24.99 | $24.95 | $24.99 | $23.21 | 18,083 |
| 2016-05-31 | $24.99 | $24.99 | $24.98 | $24.99 | $23.21 | 8,416 |
| 2016-05-27 | $24.99 | $24.99 | $24.98 | $24.99 | $23.21 | 1,533 |
| 2016-05-26 | $24.99 | $24.99 | $24.98 | $24.99 | $23.21 | 7,083 |
| 2016-05-25 | $24.99 | $24.99 | $24.98 | $24.99 | $23.21 | 1,563 |
| 2016-05-24 | $24.98 | $24.99 | $24.95 | $24.99 | $23.21 | 4,637 |
| 2016-05-23 | $24.99 | $24.99 | $24.99 | $24.99 | $23.21 | 1,164 |
| 2016-05-20 | $24.99 | $24.99 | $24.94 | $24.99 | $23.21 | 8,173 |
| 2016-05-19 | $24.99 | $24.99 | $24.94 | $24.95 | $23.17 | 6,276 |
| 2016-05-18 | $25.02 | $25.03 | $25.02 | $25.03 | $23.25 | 829 |
| 2016-05-17 | $24.99 | $24.99 | $24.95 | $24.95 | $23.18 | 3,606 |
| 2016-05-16 | $24.99 | $24.99 | $24.95 | $24.99 | $23.21 | 8,846 |
| 2016-05-13 | $24.99 | $24.99 | $24.97 | $24.99 | $23.21 | 1,680 |
| 2016-05-12 | $24.95 | $24.97 | $24.95 | $24.95 | $23.17 | 569 |
| 2016-05-11 | $24.99 | $24.99 | $24.99 | $24.99 | $23.21 | 300 |
| 2016-05-10 | $24.99 | $24.99 | $24.97 | $24.97 | $23.19 | 1,321 |
| 2016-05-09 | $24.99 | $24.99 | $24.96 | $24.99 | $23.21 | 2,650 |
| 2016-05-06 | $25.00 | $25.00 | $24.97 | $24.97 | $23.19 | 2,538 |
| 2016-05-05 | $24.95 | $25.00 | $24.95 | $25.00 | $23.21 | 8,652 |
| 2016-05-04 | $24.99 | $25.00 | $24.96 | $24.96 | $23.18 | 4,366 |
| 2016-05-03 | $24.95 | $25.00 | $24.95 | $25.00 | $23.21 | 4,545 |
| 2016-05-02 | $25.00 | $25.00 | $24.95 | $25.00 | $23.22 | 4,787 |
| 2016-04-29 | $25.00 | $25.00 | $24.96 | $25.00 | $23.22 | 3,984 |
| 2016-04-28 | $25.00 | $25.00 | $24.97 | $25.00 | $23.22 | 719 |
| 2016-04-27 | $24.95 | $24.99 | $24.95 | $24.99 | $23.21 | 3,359 |
| 2016-04-26 | $25.00 | $25.00 | $24.96 | $25.00 | $23.22 | 11,807 |
| 2016-04-25 | $24.96 | $25.00 | $24.96 | $25.00 | $23.22 | 15,743 |
| 2016-04-22 | $25.00 | $25.00 | $24.99 | $25.00 | $23.22 | 4,661 |
| 2016-04-21 | $24.99 | $25.01 | $24.99 | $25.00 | $23.22 | 12,133 |
| 2016-04-20 | $25.00 | $25.00 | $24.98 | $24.99 | $23.21 | 3,598 |
| 2016-04-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 2,287 |
| 2016-04-18 | $25.00 | $25.00 | $24.93 | $24.97 | $23.19 | 17,944 |
| 2016-04-15 | $24.95 | $25.00 | $24.95 | $24.95 | $23.17 | 3,435 |
| 2016-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.21 | 4,421 |
| 2016-04-13 | $25.00 | $25.00 | $24.98 | $24.98 | $23.20 | 14,231 |
| 2016-04-12 | $25.00 | $25.00 | $24.96 | $25.00 | $23.22 | 3,238 |
| 2016-04-11 | $25.00 | $25.00 | $24.96 | $24.97 | $23.19 | 3,094 |
| 2016-04-08 | $25.00 | $25.00 | $24.95 | $25.00 | $23.22 | 8,923 |
| 2016-04-07 | $25.00 | $25.22 | $25.00 | $25.22 | $23.42 | 2,272 |
| 2016-04-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 4,345 |
| 2016-04-05 | $24.99 | $25.00 | $24.99 | $25.00 | $23.22 | 874 |
| 2016-04-04 | $25.25 | $25.46 | $25.00 | $25.00 | $23.22 | 4,041 |
| 2016-04-01 | $25.00 | $25.00 | $24.96 | $25.00 | $23.22 | 4,857 |
| 2016-03-31 | $25.00 | $25.00 | $24.96 | $25.00 | $23.22 | 5,954 |
| 2016-03-30 | $25.00 | $25.00 | $24.98 | $25.00 | $23.22 | 10,275 |
| 2016-03-29 | $24.99 | $24.99 | $24.96 | $24.99 | $23.21 | 1,449 |
| 2016-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 830 |
| 2016-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 3,514 |
| 2016-03-23 | $25.00 | $25.00 | $24.99 | $25.00 | $23.22 | 7,735 |
| 2016-03-22 | $24.71 | $25.00 | $24.71 | $25.00 | $23.22 | 1,846 |
| 2016-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 17,679 |
| 2016-03-18 | $25.01 | $25.01 | $25.01 | $25.01 | $23.23 | 1,085 |
| 2016-03-17 | $25.01 | $25.01 | $25.01 | $25.01 | $23.23 | 3,395 |
| 2016-03-16 | $25.01 | $25.01 | $25.01 | $25.01 | $23.23 | 2,099 |
| 2016-03-15 | $25.05 | $25.05 | $24.98 | $25.01 | $23.23 | 6,981 |
| 2016-03-14 | $24.97 | $25.01 | $24.97 | $25.01 | $23.23 | 254 |
| 2016-03-11 | $25.01 | $25.01 | $25.01 | $25.01 | $23.23 | 1,823 |
| 2016-03-10 | $25.01 | $25.01 | $25.00 | $25.00 | $23.22 | 6,378 |
| 2016-03-09 | $25.39 | $25.45 | $24.98 | $25.01 | $23.23 | 2,800 |
| 2016-03-08 | $25.01 | $25.01 | $25.00 | $25.01 | $23.23 | 3,978 |
| 2016-03-07 | $25.00 | $25.01 | $24.98 | $25.01 | $23.23 | 11,529 |
| 2016-03-04 | $25.01 | $25.01 | $25.01 | $25.01 | $23.23 | 6,383 |
| 2016-03-03 | $25.01 | $25.01 | $25.01 | $25.01 | $23.23 | 1,760 |
| 2016-03-02 | $25.01 | $25.01 | $25.00 | $25.01 | $23.23 | 1,200 |
| 2016-03-01 | $25.00 | $25.01 | $25.00 | $25.01 | $23.23 | 13,139 |
| 2016-02-29 | $25.01 | $25.01 | $24.97 | $25.00 | $23.22 | 2,686 |
| 2016-02-26 | $25.01 | $25.01 | $25.00 | $25.01 | $23.23 | 8,991 |
| 2016-02-25 | $25.01 | $25.01 | $25.00 | $25.01 | $23.23 | 5,043 |
| 2016-02-24 | $25.01 | $25.01 | $25.01 | $25.01 | $23.23 | 175 |
| 2016-02-23 | $25.00 | $25.01 | $25.00 | $25.00 | $23.22 | 2,028 |
| 2016-02-22 | $25.01 | $25.01 | $25.01 | $25.01 | $23.23 | 5,498 |
| 2016-02-19 | $25.02 | $25.02 | $25.00 | $25.00 | $23.22 | 350 |
| 2016-02-18 | $25.03 | $25.05 | $24.97 | $25.05 | $23.27 | 3,213 |
| 2016-02-17 | $25.02 | $25.03 | $24.99 | $25.02 | $23.24 | 6,740 |
| 2016-02-16 | $24.99 | $25.05 | $24.98 | $25.02 | $23.24 | 9,109 |
| 2016-02-12 | $25.02 | $25.02 | $25.02 | $25.02 | $23.24 | 0 |
| 2016-02-11 | $25.08 | $25.08 | $25.02 | $25.02 | $23.24 | 1,235 |
| 2016-02-10 | $25.02 | $25.02 | $24.98 | $24.98 | $23.20 | 809 |
| 2016-02-09 | $25.05 | $25.05 | $24.98 | $25.02 | $23.24 | 8,706 |
| 2016-02-08 | $25.12 | $25.12 | $25.02 | $25.03 | $23.25 | 5,047 |
| 2016-02-05 | $25.02 | $25.02 | $25.01 | $25.01 | $23.23 | 1,021 |
| 2016-02-04 | $25.02 | $25.05 | $24.98 | $25.02 | $23.24 | 29,613 |
| 2016-02-03 | $25.00 | $25.05 | $24.97 | $25.01 | $23.23 | 17,182 |
| 2016-02-02 | $25.06 | $25.06 | $24.99 | $25.02 | $23.24 | 65,233 |
| 2016-02-01 | $25.27 | $25.27 | $25.02 | $25.05 | $23.27 | 14,549 |
| 2016-01-29 | $25.02 | $25.06 | $25.00 | $25.01 | $23.22 | 26,991 |
| 2016-01-28 | $25.06 | $25.06 | $24.99 | $25.01 | $23.23 | 24,042 |
| 2016-01-27 | $25.02 | $25.06 | $25.02 | $25.04 | $23.26 | 12,448 |
| 2016-01-26 | $25.02 | $25.06 | $25.02 | $25.02 | $23.24 | 49,248 |
| 2016-01-25 | $25.02 | $25.06 | $24.99 | $25.02 | $23.24 | 28,452 |
| 2016-01-22 | $25.02 | $27.86 | $24.99 | $25.06 | $23.27 | 42,429 |
| 2016-01-21 | $25.02 | $25.06 | $24.97 | $25.06 | $23.27 | 94,179 |
| 2016-01-20 | $25.02 | $25.03 | $25.02 | $25.02 | $23.24 | 37,841 |
| 2016-01-19 | $25.06 | $25.06 | $25.06 | $25.06 | $23.27 | 0 |
| 2016-01-15 | $25.03 | $25.06 | $25.03 | $25.06 | $23.27 | 4,134 |
| 2016-01-14 | $25.02 | $25.02 | $25.02 | $25.02 | $23.23 | 1,000 |
| 2016-01-13 | $25.06 | $25.06 | $25.00 | $25.00 | $23.22 | 671 |
| 2016-01-12 | $25.03 | $25.03 | $25.03 | $25.03 | $23.25 | 0 |
| 2016-01-11 | $25.03 | $25.03 | $25.03 | $25.03 | $23.25 | 1,840 |
| 2016-01-08 | $25.05 | $25.06 | $25.05 | $25.06 | $23.27 | 2,200 |
| 2016-01-07 | $25.03 | $25.03 | $25.03 | $25.03 | $23.25 | 0 |
| 2016-01-06 | $25.03 | $25.04 | $25.03 | $25.03 | $23.25 | 10,581 |
| 2016-01-05 | $25.03 | $25.04 | $25.03 | $25.03 | $23.25 | 3,900 |
| 2016-01-04 | $25.03 | $25.03 | $25.03 | $25.03 | $23.25 | 65 |