WisdomTree International ESG Fund (RESD) Exchange: BATS
Data as of May 9, 2025
$29.28 ($0.12) 0.41%
WisdomTree International ESG Fund - Daily Information
Click for more stock information on WisdomTree International ESG Fund.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $29.29 |
| Previous Close | $29.28 |
| High | $29.31 |
| Low | $29.25 |
| Adjusted Open | $29.29 |
| Previous Adjusted Close | $29.28 |
| Adjusted High | $29.31 |
| Adjusted Low | $29.25 |
Invest in WisdomTree International ESG Fund (RESD)
Historical Stock Data for WisdomTree International ESG Fund (RESD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | $29.29 | $29.31 | $29.25 | $29.28 | $29.28 | 10,036 |
| 2024-01-25 | $29.15 | $29.16 | $29.06 | $29.16 | $29.16 | 3,756 |
| 2024-01-24 | $29.29 | $29.29 | $29.17 | $29.17 | $29.17 | 2,327 |
| 2024-01-23 | $29.04 | $29.05 | $29.03 | $29.05 | $29.05 | 946 |
| 2024-01-22 | $29.25 | $29.25 | $29.21 | $29.21 | $29.21 | 523 |
| 2024-01-19 | $28.86 | $29.04 | $28.86 | $29.04 | $29.04 | 605 |
| 2024-01-18 | $28.82 | $28.98 | $28.82 | $28.98 | $28.98 | 5,439 |
| 2024-01-17 | $28.75 | $28.82 | $28.63 | $28.82 | $28.82 | 2,454 |
| 2024-01-16 | $29.23 | $29.23 | $29.04 | $29.07 | $29.07 | 6,245 |
| 2024-01-12 | $29.52 | $29.53 | $29.49 | $29.50 | $29.50 | 2,977 |
| 2024-01-11 | $29.46 | $29.46 | $29.39 | $29.39 | $29.39 | 207 |
| 2024-01-10 | $29.24 | $29.40 | $29.24 | $29.40 | $29.40 | 855 |
| 2024-01-09 | $29.22 | $29.22 | $29.18 | $29.21 | $29.21 | 984 |
| 2024-01-08 | $29.32 | $29.46 | $29.30 | $29.46 | $29.46 | 2,568 |
| 2024-01-05 | $29.09 | $29.39 | $29.09 | $29.17 | $29.17 | 7,780 |
| 2024-01-04 | $29.06 | $29.19 | $29.06 | $29.10 | $29.10 | 5,594 |
| 2024-01-03 | $28.95 | $29.02 | $28.87 | $28.97 | $28.97 | 9,149 |
| 2024-01-02 | $29.11 | $29.21 | $29.09 | $29.09 | $29.09 | 4,056 |
| 2023-12-29 | $29.42 | $29.43 | $29.35 | $29.35 | $29.35 | 1,246 |
| 2023-12-28 | $29.39 | $29.43 | $29.29 | $29.31 | $29.31 | 8,920 |
| 2023-12-27 | $29.33 | $29.38 | $29.33 | $29.37 | $29.37 | 2,407 |
| 2023-12-26 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 16 |
| 2023-12-22 | $29.20 | $29.24 | $29.14 | $29.14 | $29.14 | 3,662 |
| 2023-12-21 | $29.10 | $29.18 | $29.04 | $29.18 | $29.04 | 3,928 |
| 2023-12-20 | $29.04 | $29.04 | $28.77 | $28.77 | $28.63 | 1,621 |
| 2023-12-19 | $28.99 | $29.03 | $28.99 | $29.03 | $28.89 | 2,608 |
| 2023-12-18 | $28.77 | $28.81 | $28.75 | $28.81 | $28.67 | 3,020 |
| 2023-12-15 | $28.75 | $28.75 | $28.72 | $28.73 | $28.59 | 1,730 |
| 2023-12-14 | $29.15 | $29.17 | $29.02 | $29.07 | $28.93 | 4,011 |
| 2023-12-13 | $28.66 | $28.99 | $28.49 | $28.99 | $28.85 | 4,226 |
| 2023-12-12 | $28.60 | $28.62 | $28.60 | $28.62 | $28.62 | 869 |
| 2023-12-11 | $28.46 | $28.56 | $28.45 | $28.55 | $28.55 | 1,881 |
| 2023-12-08 | $28.44 | $28.49 | $28.42 | $28.49 | $28.49 | 1,010 |
| 2023-12-07 | $28.45 | $28.48 | $28.38 | $28.48 | $28.48 | 4,522 |
| 2023-12-06 | $28.48 | $28.53 | $28.31 | $28.31 | $28.31 | 2,704 |
| 2023-12-05 | $28.31 | $28.31 | $28.28 | $28.28 | $28.28 | 572 |
| 2023-12-04 | $28.36 | $28.40 | $28.26 | $28.36 | $28.36 | 2,899 |
| 2023-12-01 | $28.17 | $28.53 | $28.17 | $28.53 | $28.53 | 7,683 |
| 2023-11-30 | $28.27 | $28.30 | $28.24 | $28.28 | $28.28 | 2,182 |
| 2023-11-29 | $28.38 | $28.38 | $28.28 | $28.29 | $28.29 | 3,420 |
| 2023-11-28 | $28.23 | $28.27 | $28.23 | $28.25 | $28.25 | 4,522 |
| 2023-11-27 | $28.27 | $28.27 | $28.24 | $28.24 | $28.24 | 1,823 |
| 2023-11-24 | $28.10 | $28.26 | $28.10 | $28.26 | $28.26 | 3,267 |
| 2023-11-22 | $27.99 | $28.04 | $27.98 | $28.03 | $28.03 | 8,976 |
| 2023-11-21 | $27.94 | $28.03 | $27.93 | $27.94 | $27.94 | 6,199 |
| 2023-11-20 | $27.93 | $28.01 | $27.92 | $27.98 | $27.98 | 10,289 |
| 2023-11-17 | $27.85 | $27.91 | $27.84 | $27.91 | $27.91 | 1,571 |
| 2023-11-16 | $27.55 | $27.60 | $27.50 | $27.55 | $27.55 | 4,793 |
| 2023-11-15 | $27.64 | $27.64 | $27.54 | $27.54 | $27.54 | 1,667 |
| 2023-11-14 | $27.55 | $28.61 | $27.55 | $27.70 | $27.70 | 3,408 |
| 2023-11-13 | $26.94 | $27.10 | $26.90 | $27.08 | $27.08 | 926 |
| 2023-11-10 | $26.84 | $27.00 | $26.69 | $27.00 | $27.00 | 4,247 |
| 2023-11-09 | $26.96 | $26.98 | $26.86 | $26.87 | $26.87 | 2,893 |
| 2023-11-08 | $26.76 | $26.82 | $26.76 | $26.82 | $26.82 | 486 |
| 2023-11-07 | $26.80 | $26.84 | $26.80 | $26.83 | $26.83 | 1,992 |
| 2023-11-06 | $27.07 | $27.07 | $26.96 | $26.99 | $26.99 | 1,419 |
| 2023-11-03 | $27.13 | $27.19 | $27.06 | $27.13 | $27.13 | 15,017 |
| 2023-11-02 | $26.88 | $26.89 | $26.78 | $26.89 | $26.89 | 1,749 |
| 2023-11-01 | $26.31 | $26.48 | $26.31 | $26.48 | $26.48 | 2,008 |
| 2023-10-31 | $26.19 | $26.23 | $26.12 | $26.23 | $26.23 | 2,163 |
| 2023-10-30 | $26.09 | $26.13 | $25.99 | $26.13 | $26.13 | 3,161 |
| 2023-10-27 | $26.01 | $26.01 | $25.75 | $25.76 | $25.76 | 2,239 |
| 2023-10-26 | $25.93 | $26.03 | $25.93 | $25.94 | $25.94 | 2,024 |
| 2023-10-25 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 1 |
| 2023-10-24 | $26.18 | $26.27 | $26.18 | $26.27 | $26.27 | 4,538 |
| 2023-10-23 | $26.16 | $26.31 | $26.16 | $26.17 | $26.17 | 5,383 |
| 2023-10-20 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 70 |
| 2023-10-19 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 113 |
| 2023-10-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 104 |
| 2023-10-17 | $26.96 | $26.98 | $26.95 | $26.95 | $26.95 | 992 |
| 2023-10-16 | $26.80 | $26.95 | $26.79 | $26.95 | $26.95 | 1,317 |
| 2023-10-13 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 8 |
| 2023-10-12 | $27.28 | $27.28 | $27.01 | $27.01 | $27.01 | 871 |
| 2023-10-11 | $27.13 | $27.22 | $27.13 | $27.22 | $27.22 | 1,922 |
| 2023-10-10 | $27.11 | $27.11 | $27.08 | $27.08 | $27.08 | 349 |
| 2023-10-09 | $26.53 | $26.72 | $26.53 | $26.72 | $26.72 | 570 |
| 2023-10-06 | $26.74 | $26.82 | $26.71 | $26.78 | $26.78 | 780 |
| 2023-10-05 | $26.31 | $26.51 | $26.31 | $26.49 | $26.49 | 736 |
| 2023-10-04 | $26.10 | $26.22 | $26.10 | $26.22 | $26.22 | 303 |
| 2023-10-03 | $26.13 | $26.15 | $26.13 | $26.15 | $26.15 | 2,696 |
| 2023-10-02 | $26.59 | $26.59 | $26.45 | $26.46 | $26.46 | 648 |
| 2023-09-29 | $27.08 | $27.08 | $26.81 | $26.81 | $26.81 | 1,364 |
| 2023-09-28 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 118 |
| 2023-09-27 | $26.76 | $26.76 | $26.67 | $26.72 | $26.72 | 858 |
| 2023-09-26 | $27.02 | $27.02 | $26.85 | $26.86 | $26.86 | 500 |
| 2023-09-25 | $27.09 | $27.14 | $27.03 | $27.14 | $27.14 | 2,030 |
| 2023-09-22 | $27.45 | $27.51 | $27.38 | $27.38 | $27.26 | 501 |
| 2023-09-21 | $27.54 | $27.54 | $27.39 | $27.39 | $27.27 | 4,189 |
| 2023-09-20 | $27.99 | $27.99 | $27.75 | $27.75 | $27.63 | 379 |
| 2023-09-19 | $27.74 | $27.74 | $27.74 | $27.74 | $27.62 | 230 |
| 2023-09-18 | $27.69 | $27.69 | $27.69 | $27.69 | $27.57 | 86 |
| 2023-09-15 | $27.92 | $27.92 | $27.80 | $27.80 | $27.68 | 693 |
| 2023-09-14 | $27.77 | $27.84 | $27.77 | $27.84 | $27.72 | 503 |
| 2023-09-13 | $27.95 | $27.95 | $27.55 | $27.55 | $27.43 | 682 |
| 2023-09-12 | $27.63 | $27.69 | $27.63 | $27.64 | $27.52 | 2,478 |
| 2023-09-11 | $27.75 | $27.75 | $27.74 | $27.75 | $27.63 | 769 |
| 2023-09-08 | $27.53 | $27.53 | $27.44 | $27.46 | $27.34 | 1,553 |
| 2023-09-07 | $27.53 | $27.56 | $27.49 | $27.53 | $27.40 | 653 |
| 2023-09-06 | $27.54 | $27.54 | $27.45 | $27.48 | $27.36 | 1,369 |
| 2023-09-05 | $27.66 | $27.66 | $27.52 | $27.52 | $27.40 | 2,233 |
| 2023-09-01 | $28.03 | $28.03 | $27.72 | $27.78 | $27.66 | 2,817 |
| 2023-08-31 | $27.75 | $27.83 | $27.75 | $27.83 | $27.70 | 104 |
| 2023-08-30 | $28.01 | $28.01 | $27.89 | $27.94 | $27.81 | 1,199 |
| 2023-08-29 | $27.95 | $27.95 | $27.95 | $27.95 | $27.83 | 1,051 |
| 2023-08-28 | $27.62 | $27.62 | $27.62 | $27.62 | $27.50 | 42 |
| 2023-08-25 | $27.27 | $27.36 | $27.25 | $27.36 | $27.24 | 529 |
| 2023-08-24 | $27.26 | $27.26 | $27.20 | $27.20 | $27.08 | 255 |
| 2023-08-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.38 | 46 |
| 2023-08-22 | $27.37 | $27.37 | $27.23 | $27.23 | $27.11 | 781 |
| 2023-08-21 | $27.16 | $27.30 | $27.16 | $27.29 | $27.17 | 390 |
| 2023-08-18 | $27.07 | $27.20 | $27.06 | $27.20 | $27.08 | 763 |
| 2023-08-17 | $27.45 | $27.45 | $27.23 | $27.23 | $27.11 | 260 |
| 2023-08-16 | $27.57 | $27.62 | $27.40 | $27.40 | $27.28 | 2,863 |
| 2023-08-15 | $27.73 | $27.73 | $27.60 | $27.60 | $27.47 | 2,564 |
| 2023-08-14 | $27.88 | $27.88 | $27.74 | $27.88 | $27.75 | 43,348 |
| 2023-08-11 | $27.99 | $27.99 | $27.99 | $27.99 | $27.87 | 77 |
| 2023-08-10 | $28.46 | $28.46 | $28.16 | $28.16 | $28.04 | 3,350 |
| 2023-08-09 | $28.14 | $28.14 | $28.09 | $28.09 | $27.96 | 1,497 |
| 2023-08-08 | $27.92 | $28.08 | $27.92 | $28.08 | $27.96 | 1,561 |
| 2023-08-07 | $28.07 | $28.10 | $28.07 | $28.10 | $27.98 | 347 |
| 2023-08-04 | $27.88 | $27.88 | $27.88 | $27.88 | $27.76 | 30 |
| 2023-08-03 | $27.83 | $27.84 | $27.83 | $27.84 | $27.72 | 427 |
| 2023-08-02 | $27.95 | $27.95 | $27.95 | $27.95 | $27.83 | 10 |
| 2023-08-01 | $28.38 | $28.41 | $28.38 | $28.41 | $28.29 | 9,411 |
| 2023-07-31 | $28.69 | $28.71 | $28.69 | $28.71 | $28.58 | 1,007 |
| 2023-07-28 | $28.89 | $28.89 | $28.77 | $28.80 | $28.67 | 1,519 |
| 2023-07-27 | $28.82 | $28.82 | $28.65 | $28.65 | $28.52 | 1,187 |
| 2023-07-26 | $28.55 | $28.68 | $28.55 | $28.68 | $28.55 | 2,832 |
| 2023-07-25 | $28.60 | $28.60 | $28.58 | $28.60 | $28.48 | 968 |
| 2023-07-24 | $28.56 | $28.56 | $28.51 | $28.51 | $28.38 | 1,536 |
| 2023-07-21 | $28.58 | $28.65 | $28.58 | $28.62 | $28.49 | 767 |
| 2023-07-20 | $28.59 | $28.59 | $28.59 | $28.59 | $28.46 | 313 |
| 2023-07-19 | $28.70 | $28.70 | $28.70 | $28.70 | $28.58 | 69 |
| 2023-07-18 | $28.69 | $28.69 | $28.66 | $28.68 | $28.56 | 2,096 |
| 2023-07-17 | $28.42 | $28.49 | $28.37 | $28.49 | $28.36 | 1,710 |
| 2023-07-14 | $28.55 | $28.55 | $28.47 | $28.47 | $28.35 | 1,885 |
| 2023-07-13 | $28.56 | $28.59 | $28.51 | $28.59 | $28.46 | 1,421 |
| 2023-07-12 | $28.22 | $28.22 | $28.19 | $28.19 | $28.06 | 2,465 |
| 2023-07-11 | $27.68 | $27.71 | $27.68 | $27.71 | $27.59 | 403 |
| 2023-07-10 | $27.50 | $27.53 | $27.50 | $27.52 | $27.40 | 1,512 |
| 2023-07-07 | $27.34 | $27.52 | $27.33 | $27.47 | $27.35 | 5,611 |
| 2023-07-06 | $27.33 | $27.34 | $27.17 | $27.32 | $27.20 | 3,072 |
| 2023-07-05 | $27.85 | $27.85 | $27.73 | $27.74 | $27.62 | 3,951 |
| 2023-07-03 | $28.03 | $28.03 | $28.03 | $28.03 | $27.91 | 16 |
| 2023-06-30 | $28.03 | $28.09 | $28.02 | $28.06 | $27.94 | 2,519 |
| 2023-06-29 | $27.66 | $27.71 | $27.66 | $27.71 | $27.58 | 1,141 |
| 2023-06-28 | $27.83 | $27.84 | $27.80 | $27.80 | $27.67 | 1,320 |
| 2023-06-27 | $27.78 | $27.80 | $27.78 | $27.79 | $27.66 | 547 |
| 2023-06-26 | $27.59 | $27.59 | $27.55 | $27.55 | $27.43 | 1,500 |
| 2023-06-23 | $27.89 | $27.95 | $27.89 | $27.91 | $27.91 | 5,439 |
| 2023-06-22 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 510 |
| 2023-06-21 | $28.31 | $28.45 | $28.31 | $28.45 | $28.45 | 1,545 |
| 2023-06-20 | $28.43 | $28.43 | $28.29 | $28.35 | $28.35 | 4,074 |
| 2023-06-16 | $28.69 | $28.69 | $28.63 | $28.63 | $28.63 | 2,799 |
| 2023-06-15 | $28.60 | $28.66 | $28.60 | $28.64 | $28.64 | 6,214 |
| 2023-06-14 | $28.45 | $28.45 | $28.16 | $28.30 | $28.30 | 17,499 |
| 2023-06-13 | $28.31 | $28.31 | $28.24 | $28.26 | $28.26 | 3,683 |
| 2023-06-12 | $28.01 | $28.05 | $27.98 | $28.05 | $28.05 | 1,774 |
| 2023-06-09 | $27.95 | $28.02 | $27.95 | $28.00 | $28.00 | 4,050 |
| 2023-06-08 | $27.99 | $28.06 | $27.99 | $28.06 | $28.06 | 335 |
| 2023-06-07 | $27.83 | $27.90 | $27.78 | $27.78 | $27.78 | 8,777 |
| 2023-06-06 | $27.95 | $28.08 | $27.95 | $28.08 | $28.08 | 735 |
| 2023-06-05 | $27.87 | $27.87 | $27.83 | $27.84 | $27.84 | 9,030 |
| 2023-06-02 | $27.94 | $27.96 | $27.93 | $27.96 | $27.96 | 662 |
| 2023-06-01 | $27.65 | $27.69 | $27.65 | $27.69 | $27.69 | 484 |
| 2023-05-31 | $27.27 | $27.31 | $27.27 | $27.31 | $27.31 | 17,140 |
| 2023-05-30 | $27.44 | $27.49 | $27.44 | $27.49 | $27.49 | 299 |
| 2023-05-26 | $27.75 | $27.81 | $27.75 | $27.81 | $27.81 | 158 |
| 2023-05-25 | $27.63 | $27.63 | $27.61 | $27.61 | $27.61 | 534 |
| 2023-05-24 | $27.69 | $27.72 | $27.68 | $27.68 | $27.68 | 492 |
| 2023-05-23 | $28.14 | $28.19 | $28.03 | $28.04 | $28.04 | 7,508 |
| 2023-05-22 | $28.36 | $28.37 | $28.36 | $28.37 | $28.37 | 545 |
| 2023-05-19 | $28.33 | $28.38 | $28.33 | $28.37 | $28.37 | 1,254 |
| 2023-05-18 | $28.18 | $28.22 | $28.10 | $28.22 | $28.22 | 3,434 |
| 2023-05-17 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 35 |
| 2023-05-16 | $28.33 | $28.33 | $28.27 | $28.27 | $28.27 | 579 |
| 2023-05-15 | $28.47 | $28.48 | $28.47 | $28.48 | $28.48 | 862 |
| 2023-05-12 | $28.21 | $28.30 | $28.14 | $28.30 | $28.30 | 27,430 |
| 2023-05-11 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 18 |
| 2023-05-10 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 17 |
| 2023-05-09 | $28.53 | $28.54 | $28.52 | $28.52 | $28.52 | 1,365 |
| 2023-05-08 | $28.58 | $28.59 | $28.56 | $28.56 | $28.56 | 1,220 |
| 2023-05-05 | $28.49 | $28.57 | $28.49 | $28.56 | $28.56 | 1,183 |
| 2023-05-04 | $28.17 | $28.30 | $28.17 | $28.27 | $28.27 | 32,448 |
| 2023-05-03 | $28.30 | $28.39 | $28.30 | $28.33 | $28.33 | 1,214 |
| 2023-05-02 | $28.21 | $28.21 | $28.05 | $28.19 | $28.19 | 5,238 |
| 2023-05-01 | $28.39 | $28.46 | $28.39 | $28.44 | $28.44 | 517 |
| 2023-04-28 | $28.41 | $28.45 | $28.41 | $28.45 | $28.45 | 871 |
| 2023-04-27 | $28.26 | $28.44 | $28.26 | $28.44 | $28.44 | 2,602 |
| 2023-04-26 | $28.17 | $28.19 | $28.17 | $28.19 | $28.19 | 502 |
| 2023-04-25 | $28.36 | $28.36 | $28.22 | $28.22 | $28.22 | 3,095 |
| 2023-04-24 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 751 |
| 2023-04-21 | $28.40 | $28.43 | $28.40 | $28.43 | $28.43 | 1,050 |
| 2023-04-20 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 9 |
| 2023-04-19 | $28.16 | $28.20 | $28.16 | $28.19 | $28.19 | 3,333 |
| 2023-04-18 | $28.14 | $28.23 | $28.14 | $28.23 | $28.23 | 364 |
| 2023-04-17 | $28.08 | $28.10 | $28.03 | $28.10 | $28.10 | 6,495 |
| 2023-04-14 | $28.16 | $28.16 | $28.06 | $28.06 | $28.06 | 121 |
| 2023-04-13 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 35 |
| 2023-04-12 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 32 |
| 2023-04-11 | $27.65 | $27.69 | $27.65 | $27.69 | $27.69 | 403 |
| 2023-04-10 | $27.47 | $27.64 | $27.47 | $27.64 | $27.64 | 2,222 |
| 2023-04-06 | $27.70 | $27.71 | $27.70 | $27.71 | $27.71 | 33,249 |
| 2023-04-05 | $27.53 | $27.55 | $27.49 | $27.55 | $27.55 | 7,528 |
| 2023-04-04 | $27.75 | $27.75 | $27.61 | $27.63 | $27.63 | 695 |
| 2023-04-03 | $27.49 | $27.59 | $27.43 | $27.59 | $27.59 | 1,958 |
| 2023-03-31 | $27.45 | $27.45 | $27.35 | $27.39 | $27.39 | 502 |
| 2023-03-30 | $27.33 | $27.33 | $27.27 | $27.31 | $27.31 | 1,722 |
| 2023-03-29 | $27.01 | $27.06 | $27.01 | $27.06 | $27.06 | 2,678 |
| 2023-03-28 | $26.77 | $26.84 | $26.76 | $26.82 | $26.82 | 6,845 |
| 2023-03-27 | $26.75 | $26.77 | $26.75 | $26.76 | $26.76 | 618 |
| 2023-03-24 | $26.58 | $26.71 | $26.58 | $26.69 | $26.49 | 1,913 |
| 2023-03-23 | $27.01 | $27.01 | $26.79 | $26.79 | $26.59 | 138 |
| 2023-03-22 | $26.84 | $26.85 | $26.77 | $26.77 | $26.57 | 3,475 |
| 2023-03-21 | $26.77 | $26.80 | $26.70 | $26.80 | $26.60 | 9,255 |
| 2023-03-20 | $26.42 | $26.49 | $26.42 | $26.49 | $26.30 | 264 |
| 2023-03-17 | $26.11 | $26.11 | $26.11 | $26.11 | $25.92 | 35 |
| 2023-03-16 | $26.27 | $26.36 | $26.26 | $26.36 | $26.17 | 768 |
| 2023-03-15 | $25.81 | $25.93 | $25.76 | $25.93 | $25.74 | 4,908 |
| 2023-03-14 | $26.55 | $26.59 | $26.55 | $26.58 | $26.38 | 5,607 |
| 2023-03-13 | $26.37 | $26.39 | $26.35 | $26.35 | $26.15 | 1,375 |
| 2023-03-10 | $26.49 | $26.49 | $26.47 | $26.47 | $26.28 | 303 |
| 2023-03-09 | $26.89 | $26.90 | $26.69 | $26.69 | $26.49 | 304 |
| 2023-03-08 | $26.79 | $26.79 | $26.79 | $26.79 | $26.59 | 196 |
| 2023-03-07 | $26.67 | $26.67 | $26.65 | $26.65 | $26.46 | 491 |
| 2023-03-06 | $27.06 | $27.06 | $27.06 | $27.06 | $26.86 | 103 |
| 2023-03-03 | $26.97 | $27.15 | $26.97 | $27.15 | $26.94 | 2,262 |
| 2023-03-02 | $26.66 | $26.85 | $26.66 | $26.85 | $26.65 | 1,679 |
| 2023-03-01 | $26.85 | $26.87 | $26.76 | $26.79 | $26.59 | 690 |
| 2023-02-28 | $26.76 | $26.76 | $26.65 | $26.65 | $26.45 | 2,667 |
| 2023-02-27 | $26.92 | $26.94 | $26.91 | $26.91 | $26.71 | 605 |
| 2023-02-24 | $26.56 | $26.59 | $26.54 | $26.59 | $26.39 | 1,588 |
| 2023-02-23 | $26.89 | $26.96 | $26.73 | $26.95 | $26.75 | 4,220 |
| 2023-02-22 | $26.92 | $26.92 | $26.83 | $26.83 | $26.63 | 5,784 |
| 2023-02-21 | $26.86 | $26.91 | $26.86 | $26.87 | $26.67 | 809 |
| 2023-02-17 | $26.83 | $27.07 | $26.83 | $27.06 | $26.86 | 763 |
| 2023-02-16 | $26.92 | $27.03 | $26.88 | $26.88 | $26.68 | 2,686 |
| 2023-02-15 | $26.88 | $26.99 | $26.88 | $26.99 | $26.79 | 1,316 |
| 2023-02-14 | $27.22 | $27.22 | $27.17 | $27.17 | $26.97 | 103 |
| 2023-02-13 | $26.98 | $27.10 | $26.98 | $27.10 | $26.90 | 1,554 |
| 2023-02-10 | $26.82 | $26.88 | $26.82 | $26.88 | $26.88 | 4,529 |
| 2023-02-09 | $27.27 | $27.31 | $26.98 | $26.98 | $26.98 | 3,081 |
| 2023-02-08 | $27.00 | $27.00 | $26.90 | $26.94 | $26.94 | 5,027 |
| 2023-02-07 | $26.91 | $27.12 | $26.91 | $27.12 | $27.12 | 113 |
| 2023-02-06 | $26.81 | $26.87 | $26.81 | $26.87 | $26.87 | 256 |
| 2023-02-03 | $27.14 | $27.24 | $27.10 | $27.12 | $27.12 | 2,052 |
| 2023-02-02 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 15 |
| 2023-02-01 | $27.22 | $27.52 | $27.22 | $27.52 | $27.52 | 2,484 |
| 2023-01-31 | $27.15 | $27.30 | $27.14 | $27.30 | $27.30 | 1,041 |
| 2023-01-30 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 80 |
| 2023-01-27 | $27.18 | $27.30 | $27.18 | $27.25 | $27.25 | 1,519 |
| 2023-01-26 | $27.18 | $27.30 | $27.18 | $27.26 | $27.26 | 7,726 |
| 2023-01-25 | $27.13 | $27.35 | $27.13 | $27.33 | $27.33 | 3,602 |
| 2023-01-24 | $27.16 | $27.16 | $27.15 | $27.16 | $27.16 | 5,225 |
| 2023-01-23 | $27.14 | $27.15 | $27.14 | $27.15 | $27.15 | 319 |
| 2023-01-20 | $27.09 | $27.10 | $27.09 | $27.10 | $27.10 | 230 |
| 2023-01-19 | $26.90 | $26.97 | $26.90 | $26.92 | $26.92 | 2,174 |
| 2023-01-18 | $27.23 | $27.37 | $26.96 | $26.96 | $26.96 | 13,781 |
| 2023-01-17 | $27.00 | $27.02 | $26.97 | $26.97 | $26.97 | 3,448 |
| 2023-01-13 | $26.81 | $26.89 | $26.81 | $26.89 | $26.89 | 775 |
| 2023-01-12 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 691 |
| 2023-01-11 | $26.36 | $26.39 | $26.36 | $26.39 | $26.39 | 511 |
| 2023-01-10 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 176 |
| 2023-01-09 | $26.38 | $26.38 | $26.19 | $26.19 | $26.19 | 635 |
| 2023-01-06 | $25.65 | $26.11 | $25.65 | $26.10 | $26.10 | 1,116 |
| 2023-01-05 | $25.50 | $25.61 | $25.50 | $25.51 | $25.51 | 615 |
| 2023-01-04 | $25.70 | $25.79 | $25.70 | $25.75 | $25.75 | 585 |
| 2023-01-03 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 198 |
| 2022-12-30 | $25.29 | $25.31 | $25.24 | $25.29 | $25.29 | 3,008 |
| 2022-12-29 | $25.48 | $25.53 | $25.47 | $25.47 | $25.47 | 10,421 |
| 2022-12-28 | $25.18 | $25.18 | $25.10 | $25.10 | $25.10 | 19,531 |
| 2022-12-27 | $25.33 | $25.35 | $25.31 | $25.31 | $25.31 | 1,576 |
| 2022-12-23 | $25.25 | $25.34 | $25.25 | $25.34 | $25.34 | 2,800 |
| 2022-12-22 | $25.49 | $25.49 | $25.23 | $25.39 | $25.23 | 1,461 |
| 2022-12-21 | $25.44 | $25.53 | $25.44 | $25.53 | $25.37 | 1,962 |
| 2022-12-20 | $25.32 | $25.36 | $25.32 | $25.32 | $25.16 | 2,010 |
| 2022-12-19 | $25.16 | $25.18 | $25.16 | $25.18 | $25.02 | 230 |
| 2022-12-16 | $25.20 | $25.26 | $25.16 | $25.26 | $25.10 | 5,163 |
| 2022-12-15 | $25.50 | $25.50 | $25.40 | $25.41 | $25.25 | 1,409 |
| 2022-12-14 | $26.11 | $26.11 | $26.02 | $26.09 | $25.92 | 1,099 |
| 2022-12-13 | $26.10 | $26.10 | $25.94 | $26.03 | $25.87 | 1,166 |
| 2022-12-12 | $25.60 | $25.69 | $25.60 | $25.69 | $25.53 | 302 |
| 2022-12-09 | $25.79 | $25.79 | $25.63 | $25.63 | $25.47 | 915 |
| 2022-12-08 | $25.59 | $25.61 | $25.58 | $25.61 | $25.45 | 651 |
| 2022-12-07 | $25.56 | $25.57 | $25.54 | $25.57 | $25.41 | 2,836 |
| 2022-12-06 | $25.51 | $25.51 | $25.51 | $25.51 | $25.35 | 83 |
| 2022-12-05 | $25.60 | $25.60 | $25.60 | $25.60 | $25.44 | 157 |
| 2022-12-02 | $25.87 | $26.06 | $25.87 | $25.98 | $25.82 | 2,576 |
| 2022-12-01 | $26.03 | $26.03 | $25.97 | $25.97 | $25.81 | 3,084 |
| 2022-11-30 | $25.35 | $25.70 | $25.35 | $25.70 | $25.53 | 804 |
| 2022-11-29 | $25.27 | $25.30 | $25.27 | $25.30 | $25.14 | 2,235 |
| 2022-11-28 | $25.28 | $25.28 | $25.28 | $25.28 | $25.12 | 44 |
| 2022-11-25 | $25.61 | $25.61 | $25.61 | $25.61 | $25.45 | 288 |
| 2022-11-23 | $25.44 | $25.44 | $25.44 | $25.44 | $25.28 | 5 |
| 2022-11-22 | $25.01 | $25.14 | $25.01 | $25.14 | $24.98 | 117 |
| 2022-11-21 | $24.82 | $24.82 | $24.79 | $24.81 | $24.65 | 4,524 |
| 2022-11-18 | $24.87 | $24.92 | $24.87 | $24.92 | $24.76 | 412 |
| 2022-11-17 | $24.54 | $24.79 | $24.54 | $24.79 | $24.64 | 1,166 |
| 2022-11-16 | $24.87 | $24.87 | $24.86 | $24.86 | $24.71 | 531 |
| 2022-11-15 | $25.00 | $25.00 | $24.90 | $24.90 | $24.75 | 1,371 |
| 2022-11-14 | $24.89 | $25.00 | $24.82 | $24.82 | $24.66 | 382 |
| 2022-11-11 | $24.99 | $25.05 | $24.91 | $24.99 | $24.83 | 3,252 |
| 2022-11-10 | $24.50 | $24.66 | $24.48 | $24.66 | $24.50 | 1,818 |
| 2022-11-09 | $23.41 | $23.41 | $23.41 | $23.41 | $23.26 | 77 |
| 2022-11-08 | $23.72 | $23.72 | $23.65 | $23.65 | $23.50 | 301 |
| 2022-11-07 | $23.28 | $23.34 | $23.28 | $23.34 | $23.19 | 502 |
| 2022-11-04 | $22.96 | $23.29 | $22.96 | $23.29 | $23.14 | 800 |
| 2022-11-03 | $22.54 | $22.59 | $22.51 | $22.51 | $22.37 | 1,350 |
| 2022-11-02 | $23.01 | $23.29 | $22.75 | $22.75 | $22.61 | 1,722 |
| 2022-11-01 | $23.01 | $23.01 | $23.01 | $23.01 | $22.86 | 385 |
| 2022-10-31 | $22.99 | $22.99 | $22.93 | $22.95 | $22.80 | 1,336 |
| 2022-10-28 | $23.20 | $23.20 | $23.20 | $23.20 | $23.05 | 107 |
| 2022-10-27 | $23.16 | $23.16 | $22.97 | $22.97 | $22.82 | 393 |
| 2022-10-26 | $23.22 | $23.22 | $23.22 | $23.22 | $23.07 | 124 |
| 2022-10-25 | $23.02 | $23.02 | $23.02 | $23.02 | $22.88 | 7 |
| 2022-10-24 | $22.53 | $22.54 | $22.53 | $22.54 | $22.40 | 853 |
| 2022-10-21 | $22.03 | $22.50 | $22.03 | $22.50 | $22.36 | 239 |
| 2022-10-20 | $22.17 | $22.17 | $22.14 | $22.17 | $22.03 | 634 |
| 2022-10-19 | $22.22 | $22.22 | $22.22 | $22.22 | $22.08 | 101 |
| 2022-10-18 | $22.64 | $22.64 | $22.54 | $22.54 | $22.40 | 1,588 |
| 2022-10-17 | $22.41 | $22.41 | $22.38 | $22.38 | $22.24 | 974 |
| 2022-10-14 | $21.87 | $21.87 | $21.87 | $21.87 | $21.73 | 9 |
| 2022-10-13 | $21.65 | $22.17 | $21.50 | $22.17 | $22.03 | 13,069 |
| 2022-10-12 | $21.78 | $21.78 | $21.78 | $21.78 | $21.64 | 3,137 |
| 2022-10-11 | $21.90 | $22.14 | $21.75 | $21.85 | $21.71 | 3,874 |
| 2022-10-10 | $22.07 | $22.10 | $22.05 | $22.09 | $21.95 | 2,210 |
| 2022-10-07 | $22.16 | $22.16 | $22.09 | $22.13 | $21.99 | 3,391 |
| 2022-10-06 | $22.54 | $22.75 | $22.49 | $22.49 | $22.35 | 854 |
| 2022-10-05 | $21.57 | $22.90 | $21.57 | $22.90 | $22.75 | 368 |
| 2022-10-04 | $22.81 | $23.18 | $22.81 | $23.18 | $23.03 | 1,133 |
| 2022-10-03 | $22.43 | $22.43 | $22.37 | $22.37 | $22.23 | 866 |
| 2022-09-30 | $22.03 | $22.03 | $21.93 | $21.93 | $21.93 | 288 |
| 2022-09-29 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 197 |
| 2022-09-28 | $22.28 | $22.29 | $22.28 | $22.29 | $22.29 | 227 |
| 2022-09-27 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 81 |
| 2022-09-26 | $22.17 | $22.17 | $21.84 | $21.94 | $21.94 | 613 |
| 2022-09-23 | $22.49 | $22.75 | $22.37 | $22.37 | $22.27 | 1,179 |
| 2022-09-22 | $23.07 | $23.07 | $23.07 | $23.07 | $22.96 | 51 |
| 2022-09-21 | $23.12 | $23.12 | $23.12 | $23.12 | $23.01 | 25 |
| 2022-09-20 | $23.48 | $23.58 | $23.38 | $23.39 | $23.28 | 748 |
| 2022-09-19 | $23.50 | $23.82 | $23.50 | $23.82 | $23.70 | 2,106 |
| 2022-09-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.64 | 3 |
| 2022-09-15 | $24.01 | $24.01 | $23.88 | $23.88 | $23.77 | 733 |
| 2022-09-14 | $24.01 | $24.09 | $24.00 | $24.06 | $23.95 | 978 |
| 2022-09-13 | $24.31 | $24.31 | $24.00 | $24.00 | $23.89 | 531 |
| 2022-09-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.69 | 0 |
| 2022-09-09 | $24.21 | $24.53 | $24.21 | $24.53 | $24.41 | 301 |
| 2022-09-08 | $23.97 | $23.97 | $23.97 | $23.97 | $23.85 | 49 |
| 2022-09-07 | $23.70 | $23.93 | $23.70 | $23.93 | $23.82 | 286 |
| 2022-09-06 | $23.68 | $23.69 | $23.67 | $23.67 | $23.67 | 2,220 |
| 2022-09-02 | $24.30 | $24.30 | $23.79 | $23.79 | $23.79 | 880 |
| 2022-09-01 | $23.97 | $23.99 | $23.97 | $23.99 | $23.99 | 220 |
| 2022-08-31 | $24.43 | $24.43 | $24.26 | $24.26 | $24.26 | 516 |
| 2022-08-30 | $24.38 | $24.42 | $24.38 | $24.39 | $24.39 | 2,145 |
| 2022-08-29 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 71 |
| 2022-08-26 | $25.15 | $25.15 | $24.52 | $24.53 | $24.53 | 3,213 |
| 2022-08-25 | $25.13 | $25.22 | $25.13 | $25.22 | $25.22 | 495 |
| 2022-08-24 | $24.97 | $25.00 | $24.97 | $24.99 | $24.99 | 714 |
| 2022-08-23 | $25.06 | $25.06 | $24.93 | $24.97 | $24.97 | 919 |
| 2022-08-22 | $25.10 | $25.10 | $25.02 | $25.02 | $25.02 | 475 |
| 2022-08-19 | $25.45 | $25.45 | $25.41 | $25.43 | $25.43 | 706 |
| 2022-08-18 | $25.73 | $25.73 | $25.69 | $25.69 | $25.69 | 1,194 |
| 2022-08-17 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 10 |
| 2022-08-16 | $25.91 | $26.02 | $25.91 | $26.02 | $26.02 | 2,482 |
| 2022-08-15 | $25.97 | $26.04 | $25.97 | $26.03 | $26.03 | 1,581 |
| 2022-08-12 | $26.03 | $26.15 | $26.03 | $26.15 | $26.15 | 386 |
| 2022-08-11 | $26.09 | $26.18 | $26.03 | $26.03 | $26.03 | 2,796 |
| 2022-08-10 | $25.90 | $26.16 | $25.90 | $26.13 | $26.13 | 552 |
| 2022-08-09 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 1,800 |
| 2022-08-08 | $25.70 | $25.70 | $25.64 | $25.64 | $25.64 | 1,800 |
| 2022-08-05 | $25.52 | $25.60 | $25.52 | $25.60 | $25.60 | 402 |
| 2022-08-04 | $25.77 | $25.84 | $25.77 | $25.84 | $25.84 | 1,585 |
| 2022-08-03 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 60 |
| 2022-08-02 | $25.76 | $25.76 | $25.68 | $25.68 | $25.68 | 952 |
| 2022-08-01 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 114 |
| 2022-07-29 | $26.10 | $26.10 | $25.91 | $26.02 | $26.02 | 4,293 |
| 2022-07-28 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 50 |
| 2022-07-27 | $25.32 | $25.65 | $25.29 | $25.65 | $25.65 | 653 |
| 2022-07-26 | $25.31 | $25.31 | $25.20 | $25.20 | $25.20 | 242 |
| 2022-07-25 | $25.41 | $25.46 | $25.41 | $25.46 | $25.46 | 1,136 |
| 2022-07-22 | $25.36 | $25.36 | $25.30 | $25.30 | $25.30 | 219 |
| 2022-07-21 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 68 |
| 2022-07-20 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 49 |
| 2022-07-19 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 63 |
| 2022-07-18 | $24.76 | $24.77 | $24.65 | $24.65 | $24.65 | 2,778 |
| 2022-07-15 | $24.58 | $24.60 | $24.58 | $24.60 | $24.60 | 1,330 |
| 2022-07-14 | $24.21 | $24.31 | $24.04 | $24.26 | $24.26 | 1,721 |
| 2022-07-13 | $24.58 | $24.58 | $24.57 | $24.57 | $24.57 | 1,026 |
| 2022-07-12 | $24.64 | $24.75 | $24.50 | $24.59 | $24.59 | 1,508 |
| 2022-07-11 | $24.71 | $24.72 | $24.55 | $24.55 | $24.55 | 450 |
| 2022-07-08 | $24.85 | $24.91 | $24.85 | $24.91 | $24.91 | 406 |
| 2022-07-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 59 |
| 2022-07-06 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 30 |
| 2022-07-05 | $24.47 | $24.61 | $24.30 | $24.61 | $24.61 | 431 |
| 2022-07-01 | $24.93 | $25.00 | $24.93 | $25.00 | $25.00 | 3,678 |
| 2022-06-30 | $24.55 | $24.90 | $24.55 | $24.89 | $24.89 | 997 |
| 2022-06-29 | $25.13 | $25.13 | $24.95 | $24.95 | $24.95 | 1,185 |
| 2022-06-28 | $25.33 | $25.33 | $25.00 | $25.00 | $25.00 | 1,075 |
| 2022-06-27 | $25.24 | $25.25 | $25.20 | $25.20 | $25.20 | 1,353 |
| 2022-06-24 | $24.97 | $25.29 | $24.95 | $25.29 | $25.29 | 2,418 |
| 2022-06-23 | $25.05 | $25.09 | $25.05 | $25.09 | $24.63 | 932 |
| 2022-06-22 | $24.90 | $25.23 | $24.90 | $25.08 | $24.62 | 3,102 |
| 2022-06-21 | $25.13 | $25.18 | $25.11 | $25.11 | $24.65 | 1,039 |
| 2022-06-17 | $24.84 | $24.84 | $24.84 | $24.84 | $24.39 | 201 |
| 2022-06-16 | $24.92 | $24.92 | $24.91 | $24.91 | $24.45 | 201 |
| 2022-06-15 | $25.39 | $25.39 | $25.39 | $25.39 | $24.93 | 161 |
| 2022-06-14 | $24.80 | $24.88 | $24.80 | $24.88 | $24.43 | 2,380 |
| 2022-06-13 | $25.20 | $25.20 | $25.20 | $25.20 | $24.74 | 44 |
| 2022-06-10 | $25.96 | $25.96 | $25.88 | $25.88 | $25.41 | 2,222 |
| 2022-06-09 | $26.73 | $26.73 | $26.43 | $26.43 | $25.94 | 1,424 |
| 2022-06-08 | $26.97 | $27.16 | $26.85 | $26.87 | $26.38 | 16,458 |
| 2022-06-07 | $27.38 | $27.41 | $27.38 | $27.40 | $26.90 | 4,873 |
| 2022-06-06 | $27.54 | $27.54 | $27.38 | $27.38 | $26.88 | 670 |
| 2022-06-03 | $27.30 | $27.30 | $27.17 | $27.29 | $26.79 | 1,542 |
| 2022-06-02 | $27.55 | $27.69 | $27.55 | $27.69 | $27.18 | 166 |
| 2022-06-01 | $27.62 | $27.62 | $27.23 | $27.23 | $26.73 | 2,554 |
| 2022-05-31 | $27.55 | $27.62 | $27.43 | $27.47 | $26.97 | 57,740 |
| 2022-05-27 | $27.71 | $27.79 | $27.63 | $27.79 | $27.28 | 2,900 |
| 2022-05-26 | $27.37 | $27.61 | $27.37 | $27.52 | $27.02 | 3,889 |
| 2022-05-25 | $27.29 | $27.35 | $27.29 | $27.35 | $26.85 | 569 |
| 2022-05-24 | $27.40 | $27.42 | $27.40 | $27.42 | $26.92 | 455 |
| 2022-05-23 | $27.34 | $27.44 | $27.34 | $27.40 | $26.90 | 927 |
| 2022-05-20 | $26.78 | $26.94 | $26.77 | $26.94 | $26.45 | 1,184 |
| 2022-05-19 | $26.46 | $26.74 | $26.46 | $26.74 | $26.25 | 5,842 |
| 2022-05-18 | $26.96 | $26.96 | $26.55 | $26.55 | $26.06 | 385 |
| 2022-05-17 | $27.06 | $27.17 | $27.06 | $27.17 | $26.67 | 1,002 |
| 2022-05-16 | $26.76 | $26.82 | $26.74 | $26.74 | $26.25 | 746 |
| 2022-05-13 | $26.73 | $26.73 | $26.70 | $26.70 | $26.21 | 1,007 |
| 2022-05-12 | $26.10 | $26.10 | $26.10 | $26.10 | $25.62 | 98 |
| 2022-05-11 | $26.44 | $26.44 | $26.10 | $26.10 | $25.62 | 537 |
| 2022-05-10 | $26.43 | $26.43 | $26.33 | $26.33 | $25.85 | 821 |
| 2022-05-09 | $26.32 | $26.32 | $26.12 | $26.12 | $25.64 | 9,309 |
| 2022-05-06 | $26.73 | $26.74 | $26.68 | $26.74 | $26.25 | 769 |
| 2022-05-05 | $26.99 | $27.01 | $26.99 | $27.01 | $26.51 | 242 |
| 2022-05-04 | $27.87 | $27.87 | $27.87 | $27.87 | $27.36 | 52 |
| 2022-05-03 | $27.30 | $27.39 | $27.30 | $27.37 | $26.87 | 4,331 |
| 2022-05-02 | $27.00 | $27.15 | $27.00 | $27.15 | $26.65 | 125 |
| 2022-04-29 | $27.16 | $27.16 | $27.16 | $27.16 | $26.66 | 92 |
| 2022-04-28 | $27.46 | $27.46 | $27.46 | $27.46 | $26.96 | 2 |
| 2022-04-27 | $27.05 | $27.23 | $27.00 | $27.13 | $26.64 | 2,301 |
| 2022-04-26 | $27.50 | $27.50 | $27.05 | $27.05 | $26.56 | 1,200 |
| 2022-04-25 | $27.69 | $27.79 | $27.69 | $27.79 | $27.28 | 503 |
| 2022-04-22 | $27.79 | $27.79 | $27.79 | $27.79 | $27.28 | 98 |
| 2022-04-21 | $28.35 | $28.35 | $28.15 | $28.15 | $27.63 | 616 |
| 2022-04-20 | $28.43 | $28.43 | $28.43 | $28.43 | $27.91 | 0 |
| 2022-04-19 | $28.11 | $28.19 | $28.11 | $28.19 | $27.67 | 147 |
| 2022-04-18 | $28.14 | $28.14 | $28.11 | $28.11 | $27.59 | 126 |
| 2022-04-14 | $28.27 | $28.27 | $28.27 | $28.27 | $27.75 | 386 |
| 2022-04-13 | $28.27 | $28.41 | $28.27 | $28.41 | $27.89 | 1,675 |
| 2022-04-12 | $28.12 | $28.12 | $28.12 | $28.12 | $27.61 | 0 |
| 2022-04-11 | $28.35 | $28.35 | $28.35 | $28.35 | $27.83 | 104 |
| 2022-04-08 | $28.61 | $28.61 | $28.56 | $28.56 | $28.03 | 914 |
| 2022-04-07 | $28.60 | $28.60 | $28.58 | $28.58 | $28.06 | 287 |
| 2022-04-06 | $28.43 | $28.47 | $28.43 | $28.47 | $27.95 | 1,435 |
| 2022-04-05 | $28.73 | $28.73 | $28.73 | $28.73 | $28.21 | 78 |
| 2022-04-04 | $29.06 | $29.06 | $29.06 | $29.06 | $28.53 | 74 |
| 2022-04-01 | $28.92 | $28.99 | $28.92 | $28.99 | $28.46 | 883 |
| 2022-03-31 | $28.77 | $28.77 | $28.77 | $28.77 | $28.25 | 102 |
| 2022-03-30 | $29.36 | $29.36 | $29.23 | $29.23 | $28.70 | 1,601 |
| 2022-03-29 | $29.39 | $29.39 | $29.39 | $29.39 | $28.86 | 28 |
| 2022-03-28 | $28.78 | $28.85 | $28.75 | $28.85 | $28.32 | 10,440 |
| 2022-03-25 | $28.88 | $28.88 | $28.88 | $28.88 | $28.35 | 144 |
| 2022-03-24 | $28.89 | $28.89 | $28.89 | $28.89 | $28.30 | 14 |
| 2022-03-23 | $28.74 | $28.74 | $28.71 | $28.71 | $28.13 | 157 |
| 2022-03-22 | $29.17 | $29.17 | $29.17 | $29.17 | $28.57 | 42 |
| 2022-03-21 | $28.91 | $28.91 | $28.90 | $28.90 | $28.31 | 1,204 |
| 2022-03-18 | $28.95 | $29.12 | $28.95 | $29.12 | $28.53 | 481 |
| 2022-03-17 | $28.79 | $28.79 | $28.77 | $28.77 | $28.18 | 10,533 |
| 2022-03-16 | $28.62 | $28.62 | $28.62 | $28.62 | $28.04 | 24,516 |
| 2022-03-15 | $27.65 | $27.82 | $27.59 | $27.82 | $27.25 | 24,516 |
| 2022-03-14 | $27.52 | $27.56 | $27.52 | $27.56 | $27.00 | 341 |
| 2022-03-11 | $27.46 | $27.46 | $27.12 | $27.12 | $26.56 | 2,000 |
| 2022-03-10 | $27.50 | $27.52 | $27.47 | $27.47 | $26.90 | 991 |
| 2022-03-09 | $27.90 | $27.90 | $27.79 | $27.79 | $27.22 | 443 |
| 2022-03-08 | $26.51 | $26.66 | $26.51 | $26.66 | $26.12 | 175 |
| 2022-03-07 | $26.44 | $26.57 | $26.44 | $26.57 | $26.02 | 132 |
| 2022-03-04 | $27.63 | $27.63 | $27.37 | $27.46 | $26.90 | 767 |
| 2022-03-03 | $28.10 | $28.16 | $28.10 | $28.16 | $27.58 | 435 |
| 2022-03-02 | $28.43 | $28.62 | $28.43 | $28.62 | $28.03 | 1,421 |
| 2022-03-01 | $28.44 | $28.46 | $28.44 | $28.46 | $27.88 | 131 |
| 2022-02-28 | $29.04 | $29.04 | $28.86 | $28.98 | $28.39 | 1,101 |
| 2022-02-25 | $29.15 | $29.42 | $29.15 | $29.42 | $28.81 | 2,132 |
| 2022-02-24 | $28.43 | $28.76 | $28.18 | $28.76 | $28.17 | 1,334 |
| 2022-02-23 | $29.60 | $29.60 | $29.14 | $29.14 | $28.55 | 418 |
| 2022-02-22 | $29.37 | $29.37 | $29.37 | $29.37 | $28.77 | 169 |
| 2022-02-18 | $29.88 | $29.88 | $29.70 | $29.72 | $29.12 | 1,550 |
| 2022-02-17 | $29.99 | $29.99 | $29.85 | $29.85 | $29.24 | 791 |
| 2022-02-16 | $30.04 | $30.23 | $30.00 | $30.23 | $29.61 | 818 |
| 2022-02-15 | $30.15 | $30.16 | $30.15 | $30.16 | $29.54 | 437 |
| 2022-02-14 | $29.62 | $29.62 | $29.62 | $29.62 | $29.01 | 27 |
| 2022-02-11 | $30.26 | $30.26 | $29.79 | $29.79 | $29.18 | 776 |
| 2022-02-10 | $30.52 | $30.52 | $30.18 | $30.18 | $29.57 | 1,295 |
| 2022-02-09 | $30.55 | $30.55 | $30.55 | $30.55 | $29.92 | 279 |
| 2022-02-08 | $30.06 | $30.13 | $30.06 | $30.13 | $29.51 | 279 |
| 2022-02-07 | $29.99 | $30.02 | $29.98 | $29.98 | $29.37 | 1,138 |
| 2022-02-04 | $30.01 | $30.01 | $29.95 | $29.95 | $29.34 | 4,824 |
| 2022-02-03 | $30.11 | $30.11 | $29.95 | $29.95 | $29.34 | 163 |
| 2022-02-02 | $30.37 | $30.37 | $30.37 | $30.37 | $29.75 | 76 |
| 2022-02-01 | $29.96 | $30.08 | $29.96 | $30.08 | $29.47 | 417 |
| 2022-01-31 | $29.65 | $29.96 | $29.65 | $29.96 | $29.34 | 3,888 |
| 2022-01-28 | $29.23 | $29.48 | $29.23 | $29.48 | $28.87 | 426 |
| 2022-01-27 | $29.49 | $29.49 | $29.41 | $29.41 | $28.81 | 505 |
| 2022-01-26 | $29.86 | $29.92 | $29.61 | $29.61 | $29.01 | 523 |
| 2022-01-25 | $29.50 | $29.94 | $29.50 | $29.82 | $29.21 | 3,160 |
| 2022-01-24 | $29.46 | $29.93 | $29.36 | $29.93 | $29.32 | 282 |
| 2022-01-21 | $30.21 | $30.22 | $30.21 | $30.22 | $29.60 | 309 |
| 2022-01-20 | $30.81 | $30.81 | $30.49 | $30.49 | $29.86 | 23,520 |
| 2022-01-19 | $30.66 | $30.66 | $30.66 | $30.66 | $30.03 | 7 |
| 2022-01-18 | $30.73 | $30.73 | $30.73 | $30.73 | $30.10 | 120 |
| 2022-01-14 | $31.13 | $31.20 | $31.13 | $31.20 | $30.57 | 1,474 |
| 2022-01-13 | $31.55 | $31.55 | $31.22 | $31.22 | $30.58 | 101 |
| 2022-01-12 | $31.47 | $31.47 | $31.47 | $31.47 | $30.83 | 118 |
| 2022-01-11 | $31.24 | $31.27 | $31.24 | $31.27 | $30.63 | 286 |
| 2022-01-10 | $31.01 | $31.01 | $30.79 | $30.94 | $30.31 | 1,370 |
| 2022-01-07 | $31.15 | $31.24 | $31.15 | $31.24 | $30.60 | 160 |
| 2022-01-06 | $31.04 | $31.04 | $31.04 | $31.04 | $30.41 | 55 |
| 2022-01-05 | $31.58 | $31.58 | $31.28 | $31.28 | $30.64 | 819 |
| 2022-01-04 | $31.52 | $31.54 | $31.52 | $31.54 | $30.90 | 505 |
| 2022-01-03 | $31.42 | $31.42 | $31.42 | $31.42 | $30.78 | 31 |
| 2021-12-31 | $31.41 | $31.41 | $31.33 | $31.33 | $30.69 | 518 |
| 2021-12-30 | $31.41 | $31.41 | $31.33 | $31.33 | $30.69 | 1,380 |
| 2021-12-29 | $31.47 | $31.47 | $31.47 | $31.47 | $30.83 | 112 |
| 2021-12-28 | $31.46 | $31.46 | $31.46 | $31.46 | $30.82 | 585 |
| 2021-12-27 | $31.40 | $31.40 | $31.40 | $31.40 | $30.75 | 170 |
| 2021-12-23 | $31.33 | $31.43 | $31.33 | $31.43 | $30.58 | 9,297 |
| 2021-12-22 | $31.21 | $31.21 | $31.21 | $31.21 | $30.37 | 18 |
| 2021-12-21 | $30.80 | $30.93 | $30.80 | $30.93 | $30.10 | 596 |
| 2021-12-20 | $30.51 | $30.64 | $30.51 | $30.64 | $29.81 | 210 |
| 2021-12-17 | $30.83 | $30.83 | $30.69 | $30.69 | $29.86 | 575 |
| 2021-12-16 | $31.15 | $31.15 | $31.09 | $31.09 | $30.25 | 201 |
| 2021-12-15 | $31.07 | $31.07 | $31.07 | $31.07 | $30.23 | 64 |
| 2021-12-14 | $30.58 | $30.62 | $30.58 | $30.62 | $29.80 | 331 |
| 2021-12-13 | $30.85 | $30.86 | $30.79 | $30.79 | $29.96 | 309 |
| 2021-12-10 | $30.95 | $31.01 | $30.93 | $31.01 | $30.17 | 1,176 |
| 2021-12-09 | $30.90 | $30.90 | $30.90 | $30.90 | $30.06 | 50 |
| 2021-12-08 | $31.07 | $31.12 | $31.07 | $31.12 | $30.28 | 683 |
| 2021-12-07 | $30.86 | $31.05 | $30.86 | $31.03 | $30.19 | 918 |
| 2021-12-06 | $30.47 | $30.47 | $30.47 | $30.47 | $29.65 | 42 |
| 2021-12-03 | $30.09 | $30.21 | $30.09 | $30.21 | $29.39 | 3,315 |
| 2021-12-02 | $30.18 | $30.18 | $30.18 | $30.18 | $29.37 | 142 |
| 2021-12-01 | $30.51 | $30.51 | $29.89 | $29.89 | $29.09 | 1,716 |
| 2021-11-30 | $29.77 | $29.97 | $29.77 | $29.97 | $29.16 | 356 |
| 2021-11-29 | $30.32 | $30.32 | $30.32 | $30.32 | $29.50 | 75 |
| 2021-11-26 | $30.14 | $30.14 | $30.14 | $30.14 | $29.32 | 34 |
| 2021-11-24 | $30.74 | $30.79 | $30.61 | $30.79 | $29.96 | 994 |
| 2021-11-23 | $31.02 | $31.02 | $31.02 | $31.02 | $30.18 | 97 |
| 2021-11-22 | $31.09 | $31.09 | $31.09 | $31.09 | $30.25 | 82 |
| 2021-11-19 | $31.39 | $31.41 | $31.30 | $31.30 | $30.45 | 940 |
| 2021-11-18 | $31.43 | $31.49 | $31.31 | $31.49 | $30.64 | 1,067 |
| 2021-11-17 | $31.41 | $31.44 | $31.41 | $31.44 | $30.59 | 626 |
| 2021-11-16 | $31.54 | $31.54 | $31.46 | $31.46 | $30.61 | 196 |
| 2021-11-15 | $31.63 | $31.63 | $31.55 | $31.55 | $30.70 | 307 |
| 2021-11-12 | $31.68 | $31.68 | $31.68 | $31.68 | $30.83 | 172 |
| 2021-11-11 | $31.59 | $31.61 | $31.52 | $31.52 | $30.67 | 3,037 |
| 2021-11-10 | $31.42 | $31.42 | $31.42 | $31.42 | $30.57 | 53 |
| 2021-11-09 | $31.74 | $31.74 | $31.74 | $31.74 | $30.88 | 56 |
| 2021-11-08 | $31.76 | $31.76 | $31.76 | $31.76 | $30.90 | 155 |
| 2021-11-05 | $31.78 | $31.78 | $31.78 | $31.78 | $30.92 | 199 |
| 2021-11-04 | $31.79 | $31.84 | $31.79 | $31.84 | $30.98 | 136 |
| 2021-11-03 | $31.84 | $31.84 | $31.84 | $31.84 | $30.98 | 81 |
| 2021-11-02 | $31.51 | $31.51 | $31.51 | $31.51 | $30.66 | 87 |
| 2021-11-01 | $31.49 | $31.54 | $31.49 | $31.54 | $30.69 | 2,807 |
| 2021-10-29 | $31.28 | $31.28 | $31.28 | $31.28 | $30.44 | 26 |
| 2021-10-28 | $31.25 | $31.40 | $31.25 | $31.40 | $30.56 | 4,452 |
| 2021-10-27 | $31.07 | $31.07 | $31.07 | $31.07 | $30.23 | 59 |
| 2021-10-26 | $31.18 | $31.20 | $31.16 | $31.16 | $30.32 | 8,006 |
| 2021-10-25 | $31.10 | $31.14 | $31.10 | $31.10 | $30.26 | 628 |
| 2021-10-22 | $31.20 | $31.20 | $31.17 | $31.17 | $30.33 | 1,095 |
| 2021-10-21 | $30.94 | $30.96 | $30.94 | $30.96 | $30.12 | 514 |
| 2021-10-20 | $31.08 | $31.08 | $31.08 | $31.08 | $30.24 | 3 |
| 2021-10-19 | $30.94 | $31.04 | $30.94 | $31.02 | $30.18 | 1,090 |
| 2021-10-18 | $30.85 | $30.85 | $30.85 | $30.85 | $30.02 | 16 |
| 2021-10-15 | $30.98 | $30.99 | $30.98 | $30.99 | $30.16 | 1,908 |
| 2021-10-14 | $30.81 | $30.81 | $30.81 | $30.81 | $29.98 | 6 |
| 2021-10-13 | $30.55 | $30.55 | $30.55 | $30.55 | $29.72 | 3 |
| 2021-10-12 | $30.27 | $30.28 | $30.27 | $30.28 | $29.46 | 380 |
| 2021-10-11 | $30.29 | $30.29 | $30.29 | $30.29 | $29.47 | 14 |
| 2021-10-08 | $30.38 | $30.38 | $30.38 | $30.38 | $29.56 | 48 |
| 2021-10-07 | $30.44 | $30.44 | $30.44 | $30.44 | $29.61 | 48 |
| 2021-10-06 | $30.22 | $30.22 | $30.22 | $30.22 | $29.40 | 66 |
| 2021-10-05 | $30.39 | $30.39 | $30.38 | $30.38 | $29.56 | 2,616 |
| 2021-10-04 | $30.36 | $30.36 | $30.15 | $30.15 | $29.34 | 1,948 |
| 2021-10-01 | $30.28 | $30.50 | $30.28 | $30.50 | $29.67 | 438 |
| 2021-09-30 | $30.46 | $30.46 | $30.46 | $30.46 | $29.64 | 28 |
| 2021-09-29 | $30.63 | $30.63 | $30.61 | $30.61 | $29.78 | 1,886 |
| 2021-09-28 | $31.02 | $31.02 | $30.68 | $30.68 | $29.85 | 260 |
| 2021-09-27 | $31.48 | $31.48 | $31.27 | $31.31 | $30.47 | 8,168 |
| 2021-09-24 | $31.61 | $31.61 | $31.61 | $31.61 | $30.75 | 35 |
| 2021-09-23 | $32.02 | $32.02 | $31.88 | $31.89 | $30.93 | 23,730 |
| 2021-09-22 | $31.73 | $31.73 | $31.73 | $31.73 | $30.78 | 125 |
| 2021-09-21 | $31.70 | $31.70 | $31.70 | $31.70 | $30.75 | 311 |
| 2021-09-20 | $31.41 | $31.41 | $31.33 | $31.38 | $30.44 | 311 |
| 2021-09-17 | $31.88 | $31.95 | $31.88 | $31.95 | $30.99 | 221 |
| 2021-09-16 | $32.20 | $32.39 | $32.20 | $32.39 | $31.42 | 842 |
| 2021-09-15 | $32.38 | $32.38 | $32.38 | $32.38 | $31.40 | 83 |
| 2021-09-14 | $32.25 | $32.25 | $32.25 | $32.25 | $31.28 | 211 |
| 2021-09-13 | $32.33 | $32.35 | $32.30 | $32.30 | $31.33 | 211 |
| 2021-09-10 | $32.06 | $32.06 | $32.06 | $32.06 | $31.10 | 396 |
| 2021-09-09 | $32.15 | $32.15 | $32.15 | $32.15 | $31.18 | 396 |
| 2021-09-08 | $32.15 | $32.15 | $32.15 | $32.15 | $31.19 | 52 |
| 2021-09-07 | $32.39 | $32.39 | $32.39 | $32.39 | $31.42 | 52 |
| 2021-09-03 | $32.42 | $32.42 | $32.42 | $32.42 | $31.45 | 39 |
| 2021-09-02 | $32.21 | $32.21 | $32.21 | $32.21 | $31.24 | 65 |
| 2021-09-01 | $32.09 | $32.09 | $32.09 | $32.09 | $31.12 | 78 |
| 2021-08-31 | $31.81 | $31.81 | $31.81 | $31.81 | $30.85 | 126 |
| 2021-08-30 | $31.78 | $31.83 | $31.78 | $31.83 | $30.87 | 352 |
| 2021-08-27 | $31.78 | $31.78 | $31.78 | $31.78 | $30.82 | 58 |
| 2021-08-26 | $31.51 | $31.51 | $31.51 | $31.51 | $30.56 | 1 |
| 2021-08-25 | $31.69 | $31.69 | $31.67 | $31.67 | $30.71 | 272 |
| 2021-08-24 | $31.72 | $31.72 | $31.72 | $31.72 | $30.77 | 2 |
| 2021-08-23 | $31.71 | $31.71 | $31.71 | $31.71 | $30.75 | 9 |
| 2021-08-20 | $31.45 | $31.45 | $31.45 | $31.45 | $30.50 | 106 |
| 2021-08-19 | $31.30 | $31.32 | $31.28 | $31.32 | $30.38 | 936 |
| 2021-08-18 | $31.54 | $31.54 | $31.54 | $31.54 | $30.59 | 22 |
| 2021-08-17 | $31.60 | $31.65 | $31.53 | $31.65 | $30.70 | 376 |
| 2021-08-16 | $31.80 | $31.88 | $31.80 | $31.88 | $30.92 | 395 |
| 2021-08-13 | $31.98 | $31.98 | $31.98 | $31.98 | $31.02 | 53 |
| 2021-08-12 | $31.78 | $31.78 | $31.78 | $31.78 | $30.83 | 6 |
| 2021-08-11 | $31.80 | $31.80 | $31.80 | $31.80 | $30.84 | 40 |
| 2021-08-10 | $31.54 | $31.59 | $31.54 | $31.59 | $30.65 | 941 |
| 2021-08-09 | $31.56 | $31.56 | $31.56 | $31.56 | $30.62 | 205 |
| 2021-08-06 | $31.55 | $31.55 | $31.55 | $31.55 | $30.61 | 12 |
| 2021-08-05 | $31.75 | $31.75 | $31.75 | $31.75 | $30.80 | 30 |
| 2021-08-04 | $31.65 | $31.65 | $31.57 | $31.57 | $30.62 | 118 |
| 2021-08-03 | $31.66 | $31.66 | $31.66 | $31.66 | $30.71 | 73 |
| 2021-08-02 | $31.54 | $31.54 | $31.46 | $31.46 | $30.52 | 553 |
| 2021-07-30 | $31.36 | $31.36 | $31.36 | $31.36 | $30.42 | 35 |
| 2021-07-29 | $31.54 | $31.54 | $31.54 | $31.54 | $30.59 | 40 |
| 2021-07-28 | $31.32 | $31.32 | $31.32 | $31.32 | $30.38 | 3 |
| 2021-07-27 | $31.20 | $31.20 | $31.14 | $31.20 | $30.27 | 315 |
| 2021-07-26 | $31.27 | $31.32 | $31.27 | $31.32 | $30.38 | 104 |
| 2021-07-23 | $31.38 | $31.38 | $31.37 | $31.37 | $30.43 | 416 |
| 2021-07-22 | $31.17 | $31.17 | $31.13 | $31.13 | $30.19 | 102 |
| 2021-07-21 | $31.15 | $31.15 | $31.15 | $31.15 | $30.21 | 2 |
| 2021-07-20 | $30.81 | $30.81 | $30.81 | $30.81 | $29.88 | 1 |
| 2021-07-19 | $30.50 | $30.50 | $30.37 | $30.49 | $29.58 | 338 |
| 2021-07-16 | $30.89 | $30.89 | $30.89 | $30.89 | $29.96 | 3 |
| 2021-07-15 | $31.12 | $31.12 | $31.11 | $31.11 | $30.18 | 286 |
| 2021-07-14 | $31.40 | $31.40 | $31.40 | $31.40 | $30.46 | 10 |
| 2021-07-13 | $31.39 | $31.39 | $31.26 | $31.26 | $30.33 | 226 |
| 2021-07-12 | $31.30 | $31.41 | $31.30 | $31.41 | $30.47 | 875 |
| 2021-07-09 | $31.23 | $31.23 | $31.23 | $31.23 | $30.29 | 13 |
| 2021-07-08 | $30.69 | $30.69 | $30.69 | $30.69 | $29.77 | 13 |
| 2021-07-07 | $31.01 | $31.07 | $31.01 | $31.07 | $30.14 | 151 |
| 2021-07-06 | $30.88 | $30.88 | $30.88 | $30.88 | $29.95 | 181 |
| 2021-07-02 | $30.98 | $31.04 | $30.98 | $31.04 | $30.11 | 181 |
| 2021-07-01 | $30.83 | $30.91 | $30.83 | $30.91 | $29.98 | 196 |
| 2021-06-30 | $30.89 | $30.89 | $30.80 | $30.88 | $29.95 | 395 |
| 2021-06-29 | $31.14 | $31.14 | $31.14 | $31.14 | $30.21 | 143 |
| 2021-06-28 | $31.12 | $31.12 | $31.11 | $31.11 | $30.17 | 218 |
| 2021-06-25 | $31.18 | $31.21 | $31.18 | $31.21 | $30.28 | 521 |
| 2021-06-24 | $31.14 | $31.14 | $31.12 | $31.12 | $30.18 | 462 |
| 2021-06-23 | $31.28 | $31.29 | $31.21 | $31.21 | $29.93 | 650 |
| 2021-06-22 | $31.44 | $31.48 | $31.44 | $31.48 | $30.19 | 124 |
| 2021-06-21 | $31.13 | $31.46 | $31.13 | $31.45 | $30.15 | 435 |
| 2021-06-18 | $31.16 | $31.16 | $31.06 | $31.06 | $29.78 | 512 |
| 2021-06-17 | $31.65 | $31.65 | $31.65 | $31.65 | $30.35 | 157 |
| 2021-06-16 | $32.10 | $32.11 | $31.83 | $31.83 | $30.53 | 1,011 |
| 2021-06-15 | $32.00 | $32.01 | $32.00 | $32.01 | $30.70 | 220 |
| 2021-06-14 | $31.89 | $31.94 | $31.89 | $31.94 | $30.63 | 257 |
| 2021-06-11 | $31.92 | $31.92 | $31.92 | $31.92 | $30.61 | 19 |
| 2021-06-10 | $31.92 | $31.92 | $31.92 | $31.92 | $30.60 | 2 |
| 2021-06-09 | $31.79 | $31.79 | $31.79 | $31.79 | $30.49 | 80 |
| 2021-06-08 | $31.90 | $31.90 | $31.90 | $31.90 | $30.59 | 14 |
| 2021-06-07 | $31.89 | $31.89 | $31.89 | $31.89 | $30.58 | 28 |
| 2021-06-04 | $31.72 | $31.75 | $31.72 | $31.75 | $30.45 | 167 |
| 2021-06-03 | $31.38 | $31.41 | $31.38 | $31.41 | $30.12 | 375 |
| 2021-06-02 | $31.53 | $31.53 | $31.53 | $31.53 | $30.24 | 38 |
| 2021-06-01 | $31.69 | $31.69 | $31.48 | $31.48 | $30.19 | 1,698 |
| 2021-05-28 | $31.51 | $31.56 | $31.50 | $31.50 | $30.20 | 1,925 |
| 2021-05-27 | $31.43 | $31.43 | $31.43 | $31.43 | $30.14 | 82 |
| 2021-05-26 | $31.36 | $31.39 | $31.36 | $31.39 | $30.10 | 144 |
| 2021-05-25 | $31.42 | $31.45 | $31.40 | $31.40 | $30.11 | 603 |
| 2021-05-24 | $31.37 | $31.37 | $31.37 | $31.37 | $30.08 | 21 |
| 2021-05-21 | $31.24 | $31.24 | $31.18 | $31.18 | $29.90 | 1,198 |
| 2021-05-20 | $31.11 | $31.14 | $31.11 | $31.14 | $29.86 | 1,091 |
| 2021-05-19 | $30.70 | $30.70 | $30.70 | $30.70 | $29.44 | 63 |
| 2021-05-18 | $30.91 | $30.91 | $30.91 | $30.91 | $29.64 | 12 |
| 2021-05-17 | $30.82 | $30.82 | $30.82 | $30.82 | $29.55 | 85 |
| 2021-05-14 | $30.73 | $30.92 | $30.73 | $30.92 | $29.65 | 483 |
| 2021-05-13 | $30.34 | $30.40 | $30.34 | $30.40 | $29.15 | 302 |
| 2021-05-12 | $30.08 | $30.08 | $30.08 | $30.08 | $28.85 | 121 |
| 2021-05-11 | $30.44 | $30.63 | $30.44 | $30.62 | $29.36 | 903 |
| 2021-05-10 | $31.15 | $31.15 | $30.96 | $30.96 | $29.68 | 188 |
| 2021-05-07 | $31.12 | $31.12 | $31.10 | $31.10 | $29.82 | 715 |
| 2021-05-06 | $30.60 | $30.81 | $30.59 | $30.81 | $29.55 | 1,693 |
| 2021-05-05 | $30.69 | $30.69 | $30.61 | $30.65 | $29.39 | 691 |
| 2021-05-04 | $30.39 | $30.39 | $30.13 | $30.26 | $29.02 | 3,341 |
| 2021-05-03 | $30.65 | $30.65 | $30.65 | $30.65 | $29.39 | 118 |
| 2021-04-30 | $30.27 | $30.31 | $30.26 | $30.26 | $29.02 | 868 |
| 2021-04-29 | $30.74 | $30.74 | $30.57 | $30.67 | $29.41 | 1,987 |
| 2021-04-28 | $30.64 | $30.64 | $30.64 | $30.64 | $29.38 | 233 |
| 2021-04-27 | $30.63 | $30.63 | $30.62 | $30.62 | $29.36 | 473 |
| 2021-04-26 | $30.74 | $30.74 | $30.72 | $30.72 | $29.46 | 134 |
| 2021-04-23 | $30.65 | $30.82 | $30.65 | $30.79 | $29.52 | 7,632 |
| 2021-04-22 | $30.63 | $30.63 | $30.41 | $30.48 | $29.22 | 530 |
| 2021-04-21 | $30.25 | $30.57 | $30.25 | $30.57 | $29.31 | 304 |
| 2021-04-20 | $30.44 | $30.44 | $30.30 | $30.30 | $29.05 | 124 |
| 2021-04-19 | $30.75 | $30.75 | $30.72 | $30.72 | $29.46 | 822 |
| 2021-04-16 | $30.71 | $30.75 | $30.71 | $30.75 | $29.49 | 1,289 |
| 2021-04-15 | $30.47 | $30.54 | $30.47 | $30.50 | $29.25 | 1,783 |
| 2021-04-14 | $30.34 | $30.35 | $30.26 | $30.26 | $29.02 | 1,012 |
| 2021-04-13 | $30.26 | $30.35 | $30.23 | $30.35 | $29.10 | 810 |
| 2021-04-12 | $30.24 | $30.24 | $30.19 | $30.20 | $28.95 | 1,185 |
| 2021-04-09 | $30.24 | $30.35 | $30.24 | $30.35 | $29.10 | 5,932 |
| 2021-04-08 | $30.15 | $30.27 | $30.15 | $30.21 | $28.97 | 4,447 |
| 2021-04-07 | $29.97 | $30.00 | $29.97 | $30.00 | $28.77 | 2,302 |
| 2021-04-06 | $29.93 | $29.93 | $29.90 | $29.90 | $28.67 | 677 |
| 2021-04-05 | $30.04 | $30.27 | $30.04 | $30.27 | $29.03 | 1,866 |
| 2021-04-01 | $29.66 | $29.87 | $29.66 | $29.87 | $28.64 | 1,616 |
| 2021-03-31 | $29.58 | $29.58 | $29.51 | $29.51 | $28.30 | 14,511 |
| 2021-03-30 | $29.55 | $29.55 | $29.55 | $29.55 | $28.33 | 67 |
| 2021-03-29 | $29.58 | $29.69 | $29.58 | $29.66 | $28.44 | 226 |
| 2021-03-26 | $29.77 | $29.77 | $29.77 | $29.77 | $28.55 | 96 |
| 2021-03-25 | $29.41 | $29.41 | $29.41 | $29.41 | $28.20 | 2 |
| 2021-03-24 | $29.19 | $29.19 | $29.19 | $29.19 | $27.93 | 11 |
| 2021-03-23 | $29.54 | $29.54 | $29.33 | $29.33 | $28.07 | 186 |
| 2021-03-22 | $29.68 | $29.68 | $29.68 | $29.68 | $28.40 | 7 |
| 2021-03-19 | $29.55 | $29.56 | $29.40 | $29.54 | $28.27 | 1,400 |
| 2021-03-18 | $29.44 | $29.44 | $29.44 | $29.44 | $28.17 | 78 |
| 2021-03-17 | $29.60 | $29.60 | $29.60 | $29.60 | $28.32 | 37 |
| 2021-03-16 | $29.43 | $29.43 | $29.43 | $29.43 | $28.16 | 3 |
| 2021-03-15 | $29.13 | $29.30 | $29.13 | $29.30 | $28.04 | 800 |
| 2021-03-12 | $29.04 | $29.25 | $29.04 | $29.25 | $27.99 | 542 |
| 2021-03-11 | $29.15 | $29.16 | $29.11 | $29.16 | $27.91 | 793 |
| 2021-03-10 | $28.99 | $29.08 | $28.99 | $29.08 | $27.83 | 453 |
| 2021-03-09 | $28.93 | $28.93 | $28.86 | $28.86 | $27.62 | 5,497 |
| 2021-03-08 | $28.47 | $28.47 | $28.47 | $28.47 | $27.25 | 67 |
| 2021-03-05 | $28.35 | $28.65 | $28.35 | $28.65 | $27.41 | 1,201 |
| 2021-03-04 | $28.83 | $28.83 | $28.40 | $28.40 | $27.18 | 1,342 |
| 2021-03-03 | $28.80 | $28.86 | $28.73 | $28.73 | $27.49 | 650 |
| 2021-03-02 | $28.91 | $28.91 | $28.91 | $28.91 | $27.66 | 89 |
| 2021-03-01 | $28.91 | $28.91 | $28.91 | $28.91 | $27.67 | 3 |
| 2021-02-26 | $28.47 | $28.48 | $28.47 | $28.48 | $27.25 | 134 |
| 2021-02-25 | $28.85 | $28.85 | $28.84 | $28.84 | $27.60 | 288 |
| 2021-02-24 | $29.21 | $29.32 | $29.21 | $29.32 | $28.06 | 759 |
| 2021-02-23 | $29.22 | $29.33 | $29.22 | $29.33 | $28.07 | 469 |
| 2021-02-22 | $29.40 | $29.40 | $29.39 | $29.39 | $28.12 | 110 |
| 2021-02-19 | $29.59 | $29.59 | $29.49 | $29.49 | $28.22 | 157 |
| 2021-02-18 | $29.39 | $29.44 | $29.31 | $29.44 | $28.17 | 3,454 |
| 2021-02-17 | $29.45 | $29.56 | $29.45 | $29.56 | $28.29 | 1,993 |
| 2021-02-16 | $29.80 | $29.80 | $29.76 | $29.76 | $28.48 | 579 |
| 2021-02-12 | $29.62 | $29.67 | $29.62 | $29.67 | $28.39 | 701 |
| 2021-02-11 | $29.49 | $29.49 | $29.49 | $29.49 | $28.22 | 42 |
| 2021-02-10 | $29.31 | $29.35 | $29.26 | $29.26 | $28.00 | 742 |
| 2021-02-09 | $29.36 | $29.36 | $29.36 | $29.36 | $28.09 | 56 |
| 2021-02-08 | $29.27 | $29.27 | $29.18 | $29.18 | $27.92 | 964 |
| 2021-02-05 | $28.99 | $29.03 | $28.99 | $29.03 | $27.78 | 495 |
| 2021-02-04 | $28.79 | $28.90 | $28.79 | $28.90 | $27.65 | 160 |
| 2021-02-03 | $28.96 | $28.96 | $28.96 | $28.96 | $27.71 | 506 |
| 2021-02-02 | $28.80 | $28.92 | $28.80 | $28.92 | $27.67 | 900 |
| 2021-02-01 | $28.58 | $28.70 | $28.58 | $28.70 | $27.47 | 193 |
| 2021-01-29 | $28.30 | $28.34 | $28.30 | $28.34 | $27.12 | 211 |
| 2021-01-28 | $28.96 | $28.96 | $28.91 | $28.91 | $27.66 | 3,703 |
| 2021-01-27 | $28.78 | $28.78 | $28.78 | $28.78 | $27.54 | 90 |
| 2021-01-26 | $29.40 | $29.40 | $29.40 | $29.40 | $28.13 | 220 |
| 2021-01-25 | $29.01 | $29.33 | $29.01 | $29.33 | $28.06 | 426,220 |
| 2021-01-22 | $29.23 | $29.31 | $29.23 | $29.30 | $28.04 | 4,992 |
| 2021-01-21 | $29.39 | $29.39 | $29.36 | $29.37 | $28.10 | 6,504 |
| 2021-01-20 | $29.21 | $29.34 | $29.19 | $29.33 | $28.07 | 13,217 |
| 2021-01-19 | $29.19 | $29.23 | $29.09 | $29.16 | $27.90 | 23,607 |
| 2021-01-15 | $29.06 | $29.09 | $28.89 | $28.92 | $27.68 | 46,373 |
| 2021-01-14 | $29.31 | $29.42 | $29.31 | $29.34 | $28.08 | 5,677 |
| 2021-01-13 | $29.22 | $29.22 | $29.15 | $29.15 | $27.90 | 1,981 |
| 2021-01-12 | $29.15 | $29.18 | $29.15 | $29.18 | $27.92 | 456 |
| 2021-01-11 | $29.11 | $29.11 | $29.05 | $29.05 | $27.80 | 1,255 |
| 2021-01-08 | $29.30 | $29.38 | $29.30 | $29.38 | $28.12 | 508 |
| 2021-01-07 | $29.06 | $29.13 | $29.06 | $29.13 | $27.88 | 587 |
| 2021-01-06 | $29.12 | $29.16 | $29.10 | $29.10 | $27.85 | 49,069 |
| 2021-01-05 | $28.88 | $28.92 | $28.86 | $28.86 | $27.62 | 863 |
| 2021-01-04 | $28.73 | $28.73 | $28.65 | $28.65 | $27.41 | 1,257 |
| 2020-12-31 | $28.46 | $28.53 | $28.46 | $28.48 | $27.25 | 524 |
| 2020-12-30 | $28.69 | $28.69 | $28.64 | $28.64 | $27.41 | 373 |
| 2020-12-29 | $28.58 | $28.59 | $28.58 | $28.59 | $27.36 | 530 |
| 2020-12-28 | $28.38 | $28.38 | $28.38 | $28.38 | $27.16 | 431 |
| 2020-12-24 | $28.13 | $28.15 | $28.11 | $28.15 | $26.94 | 3,733 |
| 2020-12-23 | $28.12 | $28.15 | $27.98 | $28.15 | $26.94 | 3,323 |
| 2020-12-22 | $27.92 | $27.92 | $27.89 | $27.90 | $26.70 | 366 |
| 2020-12-21 | $27.67 | $28.01 | $27.61 | $27.97 | $26.77 | 2,806 |
| 2020-12-18 | $28.48 | $28.50 | $28.48 | $28.50 | $27.12 | 242 |
| 2020-12-17 | $28.57 | $28.57 | $28.53 | $28.53 | $27.15 | 1,189 |
| 2020-12-16 | $28.29 | $28.35 | $28.26 | $28.35 | $26.98 | 2,290 |
| 2020-12-15 | $28.02 | $28.15 | $28.01 | $28.14 | $26.78 | 2,568 |
| 2020-12-14 | $28.10 | $28.11 | $27.90 | $27.93 | $26.59 | 1,294 |
| 2020-12-11 | $27.86 | $27.89 | $27.84 | $27.89 | $26.54 | 3,326 |
| 2020-12-10 | $28.07 | $28.07 | $27.95 | $28.02 | $26.67 | 3,599 |
| 2020-12-09 | $28.14 | $28.14 | $27.94 | $28.09 | $26.73 | 537 |
| 2020-12-08 | $28.03 | $28.04 | $28.01 | $28.04 | $26.69 | 1,976 |
| 2020-12-07 | $28.02 | $28.06 | $27.98 | $27.98 | $26.63 | 1,399 |
| 2020-12-04 | $28.17 | $28.17 | $28.17 | $28.17 | $26.81 | 2,530 |
| 2020-12-03 | $28.07 | $28.08 | $27.99 | $27.99 | $26.64 | 2,530 |
| 2020-12-02 | $28.00 | $28.02 | $28.00 | $28.02 | $26.67 | 587 |
| 2020-12-01 | $28.06 | $28.08 | $28.06 | $28.08 | $26.72 | 1,094 |
| 2020-11-30 | $27.65 | $27.66 | $27.53 | $27.53 | $26.20 | 2,324 |
| 2020-11-27 | $27.97 | $27.97 | $27.96 | $27.97 | $26.62 | 3,362 |
| 2020-11-25 | $27.77 | $27.77 | $27.75 | $27.75 | $26.41 | 1,340 |
| 2020-11-24 | $27.70 | $27.74 | $27.69 | $27.74 | $26.40 | 1,539 |
| 2020-11-23 | $27.41 | $27.41 | $27.39 | $27.39 | $26.06 | 229 |
| 2020-11-20 | $27.46 | $27.50 | $27.46 | $27.50 | $26.17 | 358 |
| 2020-11-19 | $27.45 | $27.45 | $27.45 | $27.45 | $26.12 | 48 |
| 2020-11-18 | $27.44 | $27.44 | $27.26 | $27.26 | $25.94 | 4,164 |
| 2020-11-17 | $27.37 | $27.37 | $27.37 | $27.37 | $26.05 | 1,288 |
| 2020-11-16 | $27.35 | $27.41 | $27.35 | $27.41 | $26.09 | 1,288 |
| 2020-11-13 | $27.13 | $27.19 | $27.13 | $27.19 | $25.88 | 881 |
| 2020-11-12 | $26.81 | $26.81 | $26.80 | $26.80 | $25.51 | 171 |
| 2020-11-11 | $27.10 | $27.14 | $27.06 | $27.14 | $25.83 | 373 |
| 2020-11-10 | $27.03 | $27.03 | $26.93 | $26.93 | $25.63 | 202 |
| 2020-11-09 | $27.39 | $27.39 | $26.81 | $26.81 | $25.52 | 1,274 |
| 2020-11-06 | $26.36 | $26.36 | $26.30 | $26.30 | $25.03 | 225 |
| 2020-11-05 | $26.02 | $26.28 | $26.02 | $26.22 | $24.96 | 1,284 |
| 2020-11-04 | $25.62 | $25.62 | $25.58 | $25.58 | $24.35 | 232 |
| 2020-11-03 | $24.98 | $25.38 | $24.98 | $25.38 | $24.15 | 823 |
| 2020-11-02 | $24.71 | $24.72 | $24.62 | $24.72 | $23.53 | 2,675 |
| 2020-10-30 | $24.33 | $24.40 | $24.29 | $24.40 | $23.22 | 1,138 |
| 2020-10-29 | $24.58 | $24.62 | $24.58 | $24.62 | $23.43 | 1,714 |
| 2020-10-28 | $24.67 | $24.67 | $24.44 | $24.48 | $23.30 | 2,547 |
| 2020-10-27 | $25.23 | $25.23 | $25.14 | $25.16 | $23.95 | 1,716 |
| 2020-10-26 | $25.22 | $25.33 | $25.21 | $25.33 | $24.10 | 2,670 |
| 2020-10-23 | $25.79 | $25.79 | $25.79 | $25.79 | $24.55 | 11 |
| 2020-10-22 | $25.68 | $25.68 | $25.68 | $25.68 | $24.44 | 11 |
| 2020-10-21 | $25.75 | $25.76 | $25.70 | $25.70 | $24.46 | 1,548 |
| 2020-10-20 | $25.85 | $25.86 | $25.78 | $25.78 | $24.53 | 2,718 |
| 2020-10-19 | $25.60 | $25.60 | $25.60 | $25.60 | $24.36 | 162 |
| 2020-10-16 | $25.74 | $25.75 | $25.70 | $25.70 | $24.46 | 1,158 |
| 2020-10-15 | $25.59 | $25.59 | $25.54 | $25.54 | $24.31 | 5,160 |
| 2020-10-14 | $25.97 | $25.99 | $25.96 | $25.98 | $24.72 | 5,866 |
| 2020-10-13 | $25.98 | $26.02 | $25.97 | $26.02 | $24.76 | 1,396 |
| 2020-10-12 | $26.25 | $26.25 | $26.25 | $26.25 | $24.98 | 89 |
| 2020-10-09 | $26.09 | $26.11 | $26.06 | $26.11 | $24.85 | 911 |
| 2020-10-08 | $25.87 | $25.90 | $25.77 | $25.90 | $24.65 | 2,690 |
| 2020-10-07 | $25.65 | $25.76 | $25.65 | $25.76 | $24.52 | 1,851 |
| 2020-10-06 | $25.65 | $25.65 | $25.58 | $25.58 | $24.34 | 180 |
| 2020-10-05 | $25.87 | $25.87 | $25.87 | $25.87 | $24.62 | 14 |
| 2020-10-02 | $25.53 | $25.55 | $25.50 | $25.53 | $24.30 | 1,898 |
| 2020-10-01 | $25.58 | $25.59 | $25.46 | $25.51 | $24.28 | 4,255 |
| 2020-09-30 | $25.51 | $25.57 | $25.40 | $25.40 | $24.17 | 17,908 |
| 2020-09-29 | $25.52 | $25.61 | $25.52 | $25.58 | $24.34 | 1,908 |
| 2020-09-28 | $25.59 | $25.59 | $25.58 | $25.58 | $24.35 | 570 |
| 2020-09-25 | $25.08 | $25.18 | $25.08 | $25.18 | $23.97 | 4,050 |
| 2020-09-24 | $25.09 | $25.21 | $25.09 | $25.13 | $23.92 | 2,085 |
| 2020-09-23 | $25.36 | $25.36 | $25.05 | $25.08 | $23.87 | 7,263 |
| 2020-09-22 | $25.30 | $25.33 | $25.12 | $25.33 | $24.10 | 1,935 |
| 2020-09-21 | $25.62 | $25.62 | $25.34 | $25.48 | $24.10 | 1,603 |
| 2020-09-18 | $26.10 | $26.12 | $26.07 | $26.11 | $24.70 | 2,326 |
| 2020-09-17 | $26.18 | $26.27 | $26.15 | $26.27 | $24.85 | 10,296 |
| 2020-09-16 | $26.34 | $26.34 | $26.15 | $26.19 | $24.77 | 2,768 |
| 2020-09-15 | $26.18 | $26.18 | $26.12 | $26.15 | $24.74 | 4,928 |
| 2020-09-14 | $26.13 | $26.13 | $26.09 | $26.09 | $24.68 | 403 |
| 2020-09-11 | $25.97 | $25.97 | $25.93 | $25.96 | $24.56 | 1,602 |
| 2020-09-10 | $26.01 | $26.01 | $25.72 | $25.72 | $24.33 | 2,250 |
| 2020-09-09 | $25.98 | $25.98 | $25.98 | $25.98 | $24.57 | 218 |
| 2020-09-08 | $25.63 | $25.63 | $25.48 | $25.48 | $24.10 | 1,184 |
| 2020-09-04 | $25.67 | $25.80 | $25.66 | $25.78 | $24.38 | 6,689 |
| 2020-09-03 | $25.74 | $25.74 | $25.70 | $25.74 | $24.35 | 5,657 |
| 2020-09-02 | $26.21 | $26.34 | $26.21 | $26.34 | $24.91 | 1,041 |
| 2020-09-01 | $25.92 | $25.94 | $25.76 | $25.94 | $24.54 | 2,761 |
| 2020-08-31 | $26.10 | $26.10 | $26.02 | $26.02 | $24.61 | 1,691 |
| 2020-08-28 | $26.05 | $26.16 | $26.05 | $26.16 | $24.75 | 2,889 |
| 2020-08-27 | $26.10 | $26.10 | $26.04 | $26.04 | $24.64 | 1,134 |
| 2020-08-26 | $26.18 | $26.28 | $26.18 | $26.28 | $24.86 | 1,047 |
| 2020-08-25 | $26.06 | $26.10 | $26.05 | $26.10 | $24.69 | 1,341 |
| 2020-08-24 | $26.03 | $26.09 | $26.02 | $26.09 | $24.68 | 1,615 |
| 2020-08-21 | $25.59 | $25.76 | $25.59 | $25.76 | $24.36 | 279 |
| 2020-08-20 | $25.97 | $25.97 | $25.92 | $25.92 | $24.52 | 297 |
| 2020-08-19 | $26.20 | $26.20 | $25.99 | $25.99 | $24.58 | 1,262 |
| 2020-08-18 | $26.07 | $26.08 | $26.07 | $26.08 | $24.67 | 478 |
| 2020-08-17 | $26.03 | $26.05 | $26.02 | $26.05 | $24.65 | 928 |
| 2020-08-14 | $25.86 | $25.86 | $25.86 | $25.86 | $24.46 | 29 |
| 2020-08-13 | $26.11 | $26.11 | $25.98 | $25.98 | $24.58 | 1,197 |
| 2020-08-12 | $25.83 | $26.20 | $25.83 | $26.12 | $24.71 | 2,779 |
| 2020-08-11 | $25.86 | $25.86 | $25.58 | $25.58 | $24.20 | 4,186 |
| 2020-08-10 | $25.48 | $25.50 | $25.44 | $25.50 | $24.12 | 720 |
| 2020-08-07 | $25.33 | $25.44 | $25.33 | $25.44 | $24.07 | 1,697 |
| 2020-08-06 | $25.46 | $25.54 | $25.38 | $25.54 | $24.16 | 13,125 |
| 2020-08-05 | $25.54 | $25.54 | $25.54 | $25.54 | $24.16 | 3 |
| 2020-08-04 | $25.46 | $25.46 | $25.46 | $25.46 | $24.09 | 1 |
| 2020-08-03 | $25.09 | $25.34 | $25.09 | $25.34 | $23.97 | 426 |
| 2020-07-31 | $24.79 | $24.90 | $24.79 | $24.90 | $23.56 | 1,619 |
| 2020-07-30 | $25.42 | $25.50 | $25.42 | $25.50 | $24.12 | 728 |
| 2020-07-29 | $25.81 | $25.81 | $25.81 | $25.81 | $24.41 | 24 |
| 2020-07-28 | $25.62 | $25.69 | $25.58 | $25.58 | $24.20 | 967 |
| 2020-07-27 | $25.67 | $25.70 | $25.67 | $25.70 | $24.31 | 491 |
| 2020-07-24 | $25.33 | $25.34 | $25.33 | $25.34 | $23.97 | 771 |
| 2020-07-23 | $25.59 | $25.59 | $25.46 | $25.46 | $24.08 | 548 |
| 2020-07-22 | $25.57 | $25.66 | $25.57 | $25.66 | $24.27 | 774 |
| 2020-07-21 | $25.63 | $25.63 | $25.54 | $25.54 | $24.16 | 400 |
| 2020-07-20 | $25.38 | $25.53 | $25.38 | $25.52 | $24.14 | 1,700 |
| 2020-07-17 | $25.24 | $25.33 | $25.24 | $25.33 | $23.96 | 600 |
| 2020-07-16 | $25.26 | $25.26 | $25.15 | $25.17 | $23.80 | 700 |
| 2020-07-15 | $25.35 | $25.35 | $25.35 | $25.35 | $23.97 | 1,300 |
| 2020-07-14 | $25.09 | $25.15 | $25.09 | $25.15 | $23.79 | 300 |
| 2020-07-13 | $25.15 | $25.15 | $24.78 | $24.78 | $23.44 | 4,549 |
| 2020-07-10 | $24.90 | $24.97 | $24.81 | $24.97 | $23.62 | 1,700 |
| 2020-07-09 | $24.68 | $24.73 | $24.67 | $24.73 | $23.40 | 2,300 |
| 2020-07-08 | $24.85 | $24.96 | $24.81 | $24.96 | $23.61 | 2,200 |
| 2020-07-07 | $24.90 | $24.90 | $24.79 | $24.79 | $23.45 | 400 |
| 2020-07-06 | $25.10 | $25.10 | $25.02 | $25.10 | $23.74 | 2,200 |
| 2020-07-02 | $24.80 | $24.82 | $24.73 | $24.73 | $23.39 | 4,700 |
| 2020-07-01 | $24.56 | $24.56 | $24.56 | $24.56 | $23.23 | 12 |
| 2020-06-30 | $24.49 | $24.52 | $24.43 | $24.52 | $23.19 | 1,127 |
| 2020-06-29 | $24.45 | $24.52 | $24.45 | $24.52 | $23.19 | 1,504 |
| 2020-06-26 | $24.40 | $24.41 | $24.29 | $24.35 | $23.04 | 2,000 |
| 2020-06-25 | $24.42 | $24.67 | $24.41 | $24.67 | $23.34 | 1,000 |
| 2020-06-24 | $24.68 | $24.68 | $24.36 | $24.36 | $23.04 | 2,022 |
| 2020-06-23 | $25.00 | $25.07 | $24.91 | $24.91 | $23.56 | 5,781 |
| 2020-06-22 | $25.00 | $25.05 | $24.98 | $25.05 | $23.48 | 2,714 |
| 2020-06-19 | $24.81 | $24.81 | $24.74 | $24.74 | $23.19 | 600 |
| 2020-06-18 | $24.81 | $24.84 | $24.77 | $24.84 | $23.29 | 1,100 |
| 2020-06-17 | $25.06 | $25.07 | $24.90 | $24.96 | $23.40 | 10,500 |
| 2020-06-16 | $24.87 | $24.87 | $24.79 | $24.81 | $23.26 | 7,200 |
| 2020-06-15 | $24.56 | $24.57 | $24.52 | $24.52 | $22.99 | 2,200 |
| 2020-06-12 | $24.18 | $24.41 | $24.18 | $24.41 | $22.88 | 2,000 |
| 2020-06-11 | $24.22 | $24.24 | $24.06 | $24.06 | $22.56 | 4,300 |
| 2020-06-10 | $25.54 | $25.54 | $25.40 | $25.40 | $23.81 | 110 |
| 2020-06-09 | $25.42 | $25.44 | $25.29 | $25.42 | $23.83 | 3,948 |
| 2020-06-08 | $25.59 | $25.71 | $25.59 | $25.71 | $24.10 | 2,000 |
| 2020-06-05 | $25.46 | $25.51 | $25.40 | $25.40 | $23.81 | 3,200 |
| 2020-06-04 | $25.07 | $25.07 | $24.93 | $24.98 | $23.41 | 6,765 |
| 2020-06-03 | $24.83 | $25.09 | $24.80 | $25.08 | $23.51 | 1,800 |
| 2020-06-02 | $24.46 | $24.56 | $24.33 | $24.56 | $23.02 | 8,600 |
| 2020-06-01 | $24.22 | $24.32 | $24.21 | $24.32 | $22.79 | 1,300 |
| 2020-05-29 | $23.74 | $23.83 | $23.74 | $23.83 | $22.34 | 600 |
| 2020-05-28 | $23.93 | $23.93 | $23.93 | $23.93 | $22.43 | 0 |
| 2020-05-27 | $23.66 | $23.66 | $23.56 | $23.62 | $22.14 | 1,434 |
| 2020-05-26 | $23.34 | $23.34 | $23.34 | $23.34 | $21.88 | 150,080 |
| 2020-05-22 | $22.63 | $22.66 | $22.61 | $22.66 | $21.24 | 1,400 |
| 2020-05-21 | $22.72 | $22.77 | $22.60 | $22.70 | $21.28 | 3,600 |
| 2020-05-20 | $22.88 | $22.91 | $22.78 | $22.91 | $21.48 | 3,700 |
| 2020-05-19 | $22.73 | $22.73 | $22.53 | $22.53 | $21.12 | 10,100 |
| 2020-05-18 | $22.54 | $22.86 | $22.54 | $22.81 | $21.38 | 6,742 |
| 2020-05-15 | $22.05 | $22.07 | $21.91 | $22.07 | $20.69 | 6,500 |
| 2020-05-14 | $21.97 | $22.09 | $21.80 | $22.09 | $20.70 | 14,100 |
| 2020-05-13 | $22.20 | $22.25 | $22.19 | $22.24 | $20.84 | 2,800 |
| 2020-05-12 | $22.62 | $22.62 | $22.45 | $22.45 | $21.04 | 26,700 |
| 2020-05-11 | $22.69 | $22.69 | $22.66 | $22.69 | $21.27 | 3,900 |
| 2020-05-08 | $22.68 | $22.68 | $22.60 | $22.65 | $21.23 | 12,500 |
| 2020-05-07 | $22.36 | $22.36 | $22.36 | $22.36 | $20.96 | 63 |
| 2020-05-06 | $22.21 | $22.22 | $22.08 | $22.08 | $20.70 | 3,521 |
| 2020-05-05 | $22.31 | $22.33 | $22.22 | $22.22 | $20.83 | 6,600 |
| 2020-05-04 | $22.07 | $22.21 | $22.07 | $22.21 | $20.82 | 300 |
| 2020-05-01 | $22.14 | $22.22 | $22.13 | $22.22 | $20.83 | 1,300 |
| 2020-04-30 | $22.59 | $22.70 | $22.46 | $22.70 | $21.28 | 5,500 |
| 2020-04-29 | $23.07 | $23.16 | $23.05 | $23.07 | $21.63 | 4,700 |
| 2020-04-28 | $22.43 | $22.43 | $22.43 | $22.43 | $21.03 | 1 |
| 2020-04-27 | $22.43 | $22.45 | $22.41 | $22.43 | $21.03 | 3,100 |
| 2020-04-24 | $21.91 | $21.91 | $21.91 | $21.91 | $20.54 | 171 |
| 2020-04-23 | $21.97 | $21.97 | $21.91 | $21.91 | $20.54 | 1,500 |
| 2020-04-22 | $21.99 | $22.01 | $21.97 | $22.00 | $20.62 | 4,900 |
| 2020-04-21 | $21.78 | $21.78 | $21.71 | $21.71 | $20.35 | 1,200 |
| 2020-04-20 | $22.22 | $22.39 | $22.09 | $22.09 | $20.71 | 3,966 |
| 2020-04-17 | $22.26 | $22.32 | $22.09 | $22.32 | $20.92 | 28,600 |
| 2020-04-16 | $21.81 | $21.82 | $21.61 | $21.82 | $20.45 | 54,000 |
| 2020-04-15 | $21.86 | $21.86 | $21.86 | $21.86 | $20.49 | 400 |
| 2020-04-14 | $22.53 | $22.54 | $22.50 | $22.50 | $21.09 | 3,100 |
| 2020-04-13 | $22.02 | $22.09 | $22.02 | $22.09 | $20.71 | 800 |
| 2020-04-09 | $22.28 | $22.32 | $22.21 | $22.32 | $20.92 | 3,700 |
| 2020-04-08 | $21.72 | $21.85 | $21.72 | $21.85 | $20.48 | 300 |
| 2020-04-07 | $22.18 | $22.18 | $21.66 | $21.66 | $20.30 | 600 |
| 2020-04-06 | $21.11 | $21.59 | $21.11 | $21.59 | $20.24 | 1,772 |
| 2020-04-03 | $20.31 | $20.46 | $20.22 | $20.46 | $19.18 | 4,500 |
| 2020-04-02 | $20.56 | $20.93 | $20.56 | $20.93 | $19.62 | 806 |
| 2020-04-01 | $20.68 | $20.68 | $20.57 | $20.57 | $19.29 | 21,700 |
| 2020-03-31 | $21.39 | $21.51 | $21.30 | $21.50 | $20.16 | 1,800 |
| 2020-03-30 | $21.32 | $21.74 | $21.32 | $21.74 | $20.38 | 592 |
| 2020-03-27 | $21.24 | $21.49 | $21.21 | $21.21 | $19.89 | 7,700 |
| 2020-03-26 | $21.68 | $21.72 | $21.46 | $21.72 | $20.36 | 16,100 |
| 2020-03-25 | $20.91 | $21.14 | $20.80 | $20.80 | $19.50 | 1,000 |
| 2020-03-24 | $20.32 | $20.32 | $19.97 | $20.09 | $18.83 | 299,700 |
| 2020-03-23 | $18.95 | $18.95 | $18.95 | $18.95 | $17.76 | 0 |
| 2020-03-20 | $19.34 | $19.34 | $18.95 | $18.95 | $17.76 | 3,462 |
| 2020-03-19 | $19.43 | $19.49 | $19.30 | $19.30 | $18.10 | 5,900 |
| 2020-03-18 | $18.56 | $18.94 | $18.30 | $18.94 | $17.75 | 25,500 |
| 2020-03-17 | $19.95 | $19.95 | $19.85 | $19.90 | $18.65 | 2,300 |
| 2020-03-16 | $18.26 | $19.66 | $18.26 | $19.36 | $18.15 | 3,000 |
| 2020-03-12 | $20.18 | $20.24 | $20.14 | $20.14 | $18.88 | 4,800 |
| 2020-03-11 | $21.77 | $22.04 | $21.77 | $21.99 | $20.61 | 3,800 |
| 2020-03-10 | $22.97 | $23.20 | $22.63 | $23.20 | $21.75 | 6,900 |
| 2020-03-09 | $22.64 | $22.64 | $22.10 | $22.19 | $20.80 | 1,900 |
| 2020-03-06 | $23.89 | $23.89 | $23.65 | $23.88 | $22.39 | 400 |
| 2020-03-05 | $24.26 | $24.26 | $24.26 | $24.26 | $22.74 | 0 |
| 2020-03-04 | $24.86 | $25.02 | $24.85 | $25.02 | $23.45 | 2,500 |
| 2020-03-03 | $24.37 | $24.37 | $24.02 | $24.19 | $22.67 | 48,400 |
| 2020-03-02 | $23.89 | $24.45 | $23.88 | $24.43 | $22.90 | 3,189 |
| 2020-02-28 | $23.81 | $24.01 | $23.79 | $24.01 | $22.51 | 2,600 |
| 2020-02-26 | $25.39 | $25.39 | $25.14 | $25.14 | $23.56 | 1,400 |
| 2020-02-25 | $25.10 | $25.15 | $25.10 | $25.10 | $23.53 | 300 |
| 2020-02-24 | $25.62 | $25.67 | $25.52 | $25.54 | $23.94 | 1,600 |
| 2020-02-21 | $26.60 | $26.64 | $26.60 | $26.64 | $24.97 | 1,500 |
| 2020-02-20 | $26.85 | $26.86 | $26.84 | $26.86 | $25.18 | 600 |
| 2020-02-19 | $27.02 | $27.02 | $27.02 | $27.02 | $25.33 | 73 |
| 2020-02-18 | $26.77 | $26.77 | $26.75 | $26.77 | $25.10 | 1,132 |
| 2020-02-14 | $26.94 | $26.94 | $26.85 | $26.92 | $25.24 | 2,554 |
| 2020-02-13 | $26.96 | $26.97 | $26.89 | $26.91 | $25.23 | 5,000 |
| 2020-02-12 | $27.05 | $27.08 | $27.05 | $27.08 | $25.38 | 600 |
| 2020-02-11 | $26.92 | $26.95 | $26.89 | $26.89 | $25.21 | 3,500 |
| 2020-02-10 | $26.71 | $26.77 | $26.71 | $26.77 | $25.09 | 1,000 |
| 2020-02-07 | $26.67 | $26.69 | $26.67 | $26.68 | $25.01 | 3,230 |
| 2020-02-06 | $26.91 | $26.91 | $26.89 | $26.89 | $25.21 | 2,300 |
| 2020-02-05 | $26.78 | $26.83 | $26.78 | $26.83 | $25.15 | 500 |
| 2020-02-04 | $26.51 | $26.52 | $26.48 | $26.48 | $24.82 | 3,300 |
| 2020-02-03 | $26.06 | $26.06 | $26.02 | $26.04 | $24.41 | 2,400 |
| 2020-01-31 | $25.96 | $25.99 | $25.95 | $25.95 | $24.33 | 600 |
| 2020-01-30 | $26.21 | $26.41 | $26.21 | $26.41 | $24.76 | 101 |
| 2020-01-29 | $26.52 | $26.52 | $26.46 | $26.46 | $24.81 | 1,149 |
| 2020-01-28 | $26.27 | $26.45 | $26.27 | $26.43 | $24.78 | 3,800 |
| 2020-01-27 | $26.27 | $26.29 | $26.22 | $26.22 | $24.58 | 2,000 |
| 2020-01-24 | $26.94 | $26.94 | $26.76 | $26.80 | $25.12 | 5,385 |
| 2020-01-23 | $26.76 | $26.84 | $26.76 | $26.84 | $25.16 | 17,500 |
| 2020-01-22 | $26.99 | $26.99 | $26.95 | $26.96 | $25.28 | 1,100 |
| 2020-01-21 | $26.88 | $26.99 | $26.85 | $26.85 | $25.17 | 106,225 |
| 2020-01-17 | $27.04 | $27.07 | $27.04 | $27.07 | $25.38 | 300 |
| 2020-01-16 | $26.87 | $26.89 | $26.86 | $26.89 | $25.21 | 5,410 |
| 2020-01-15 | $26.82 | $26.84 | $26.81 | $26.81 | $25.13 | 400 |
| 2020-01-14 | $26.69 | $26.73 | $26.69 | $26.73 | $25.06 | 4,600 |
| 2020-01-13 | $26.62 | $26.68 | $26.62 | $26.68 | $25.01 | 800 |
| 2020-01-10 | $26.58 | $26.58 | $26.50 | $26.50 | $24.84 | 1,437 |
| 2020-01-09 | $26.53 | $26.55 | $26.52 | $26.55 | $24.89 | 5,300 |
| 2020-01-08 | $26.35 | $26.50 | $26.35 | $26.44 | $24.79 | 4,800 |
| 2020-01-06 | $26.23 | $26.27 | $26.23 | $26.26 | $24.62 | 4,900 |
| 2020-01-03 | $26.31 | $26.31 | $26.28 | $26.28 | $24.63 | 3,100 |
| 2020-01-02 | $26.51 | $26.56 | $26.49 | $26.55 | $24.89 | 2,400 |
| 2019-12-31 | $26.17 | $26.29 | $26.17 | $26.29 | $24.64 | 2,695 |
| 2019-12-30 | $26.33 | $26.33 | $26.26 | $26.26 | $24.62 | 1,000 |
| 2019-12-27 | $26.48 | $26.51 | $26.45 | $26.48 | $24.82 | 5,600 |
| 2019-12-26 | $26.40 | $26.42 | $26.39 | $26.42 | $24.77 | 2,300 |
| 2019-12-24 | $26.28 | $26.32 | $26.28 | $26.30 | $24.65 | 607 |
| 2019-12-23 | $26.32 | $26.32 | $26.28 | $26.29 | $24.64 | 8,100 |
| 2019-12-20 | $26.41 | $26.41 | $26.37 | $26.37 | $24.57 | 900 |
| 2019-12-19 | $26.24 | $26.27 | $26.24 | $26.25 | $24.46 | 5,200 |
| 2019-12-18 | $26.30 | $26.30 | $26.24 | $26.27 | $24.49 | 6,006 |
| 2019-12-17 | $26.36 | $26.37 | $26.34 | $26.34 | $24.55 | 3,392 |
| 2019-12-16 | $26.53 | $26.53 | $26.53 | $26.53 | $24.72 | 2,100 |
| 2019-12-13 | $26.19 | $26.22 | $26.19 | $26.22 | $24.43 | 1,500 |
| 2019-12-12 | $25.82 | $25.99 | $25.82 | $25.99 | $24.22 | 2,600 |
| 2019-12-11 | $25.80 | $25.85 | $25.79 | $25.82 | $24.07 | 5,000 |
| 2019-12-10 | $25.75 | $25.75 | $25.71 | $25.71 | $23.96 | 1,166 |
| 2019-12-09 | $25.80 | $25.80 | $25.72 | $25.72 | $23.97 | 1,127 |
| 2019-12-06 | $25.96 | $25.96 | $25.92 | $25.94 | $23.86 | 10,900 |
| 2019-12-05 | $25.64 | $25.70 | $25.64 | $25.70 | $23.64 | 4,800 |
| 2019-12-04 | $25.69 | $25.74 | $25.69 | $25.74 | $23.67 | 2,700 |
| 2019-12-03 | $25.48 | $25.54 | $25.45 | $25.54 | $23.49 | 6,800 |
| 2019-12-02 | $25.57 | $25.59 | $25.54 | $25.58 | $23.53 | 8,800 |
| 2019-11-29 | $25.76 | $25.76 | $25.76 | $25.76 | $23.70 | 40 |
| 2019-11-27 | $25.85 | $25.87 | $25.82 | $25.87 | $23.79 | 5,000 |
| 2019-11-26 | $25.76 | $25.84 | $25.73 | $25.78 | $23.71 | 6,900 |
| 2019-11-25 | $25.65 | $25.69 | $25.65 | $25.69 | $23.63 | 5,700 |
| 2019-11-22 | $25.41 | $25.43 | $25.41 | $25.43 | $23.39 | 100 |
| 2019-11-21 | $25.37 | $25.37 | $25.34 | $25.34 | $23.31 | 1,700 |
| 2019-11-20 | $25.45 | $25.45 | $25.36 | $25.42 | $23.38 | 1,700 |
| 2019-11-19 | $25.57 | $25.59 | $25.56 | $25.58 | $23.53 | 2,800 |
| 2019-11-18 | $25.60 | $25.60 | $25.59 | $25.59 | $23.54 | 800 |
| 2019-11-15 | $25.46 | $25.53 | $25.46 | $25.52 | $23.47 | 2,428 |
| 2019-11-14 | $25.41 | $25.43 | $25.41 | $25.43 | $23.40 | 200 |
| 2019-11-13 | $25.41 | $25.44 | $25.41 | $25.44 | $23.40 | 1,700 |
| 2019-11-12 | $25.42 | $25.42 | $25.42 | $25.42 | $23.39 | 192 |
| 2019-11-11 | $25.40 | $25.46 | $25.40 | $25.46 | $23.41 | 600 |
| 2019-11-08 | $25.44 | $25.47 | $25.40 | $25.47 | $23.43 | 2,100 |
| 2019-11-07 | $25.51 | $25.54 | $25.51 | $25.52 | $23.48 | 2,200 |
| 2019-11-06 | $25.44 | $25.44 | $25.42 | $25.43 | $23.39 | 1,200 |
| 2019-11-05 | $25.35 | $25.39 | $25.35 | $25.38 | $23.34 | 1,165 |
| 2019-11-04 | $25.41 | $25.41 | $25.36 | $25.39 | $23.35 | 2,300 |
| 2019-11-01 | $25.17 | $25.21 | $25.17 | $25.21 | $23.19 | 2,700 |
| 2019-10-31 | $24.86 | $24.90 | $24.86 | $24.90 | $22.91 | 700 |
| 2019-10-30 | $24.91 | $25.01 | $24.91 | $25.01 | $23.00 | 5,000 |
| 2019-10-29 | $24.85 | $24.91 | $24.85 | $24.89 | $22.89 | 2,300 |
| 2019-10-28 | $24.91 | $24.97 | $24.91 | $24.94 | $22.94 | 4,708 |
| 2019-10-25 | $24.79 | $24.79 | $24.76 | $24.77 | $22.78 | 2,700 |
| 2019-10-24 | $24.64 | $24.70 | $24.64 | $24.70 | $22.72 | 1,800 |
| 2019-10-23 | $24.46 | $24.54 | $24.46 | $24.54 | $22.57 | 1,150 |
| 2019-10-22 | $24.56 | $24.57 | $24.50 | $24.52 | $22.55 | 3,811 |
| 2019-10-21 | $24.49 | $24.51 | $24.47 | $24.50 | $22.54 | 2,900 |
| 2019-10-18 | $24.38 | $24.40 | $24.38 | $24.40 | $22.44 | 1,900 |
| 2019-10-17 | $24.46 | $24.46 | $24.40 | $24.44 | $22.48 | 6,143 |
| 2019-10-16 | $24.42 | $24.44 | $24.41 | $24.44 | $22.48 | 6,600 |
| 2019-10-15 | $24.44 | $24.55 | $24.44 | $24.46 | $22.50 | 5,600 |
| 2019-10-14 | $24.29 | $24.29 | $24.27 | $24.27 | $22.32 | 1,300 |
| 2019-10-11 | $24.32 | $24.35 | $24.31 | $24.31 | $22.36 | 2,200 |
| 2019-10-10 | $23.99 | $24.02 | $23.99 | $24.02 | $22.10 | 1,675 |
| 2019-10-09 | $24.02 | $24.03 | $23.99 | $24.00 | $22.07 | 36,600 |
| 2019-10-08 | $23.84 | $23.87 | $23.75 | $23.75 | $21.85 | 2,300 |
| 2019-10-07 | $23.91 | $23.99 | $23.91 | $23.99 | $22.07 | 310 |
| 2019-10-04 | $23.94 | $23.98 | $23.94 | $23.98 | $22.06 | 100 |
| 2019-10-03 | $23.72 | $23.73 | $23.72 | $23.73 | $21.83 | 800 |
| 2019-10-02 | $23.80 | $23.80 | $23.58 | $23.60 | $21.70 | 1,644 |
| 2019-10-01 | $24.22 | $24.22 | $24.09 | $24.12 | $22.18 | 3,000 |
| 2019-09-30 | $24.35 | $24.35 | $24.32 | $24.32 | $22.37 | 800 |
| 2019-09-27 | $24.23 | $24.23 | $24.13 | $24.18 | $22.24 | 1,300 |
| 2019-09-26 | $24.23 | $24.23 | $24.18 | $24.18 | $22.24 | 5,300 |
| 2019-09-25 | $24.16 | $24.19 | $24.13 | $24.15 | $22.21 | 8,200 |
| 2019-09-24 | $24.15 | $24.15 | $24.12 | $24.12 | $22.19 | 6,800 |
| 2019-09-23 | $24.34 | $24.35 | $24.34 | $24.35 | $22.29 | 1,100 |
| 2019-09-20 | $24.37 | $24.39 | $24.36 | $24.38 | $22.32 | 3,500 |
| 2019-09-19 | $24.46 | $24.46 | $24.42 | $24.42 | $22.36 | 2,000 |
| 2019-09-18 | $24.43 | $24.43 | $24.33 | $24.42 | $22.35 | 2,578 |
| 2019-09-17 | $24.35 | $24.42 | $24.35 | $24.42 | $22.35 | 600 |
| 2019-09-16 | $24.32 | $24.33 | $24.27 | $24.28 | $22.23 | 2,400 |
| 2019-09-13 | $24.43 | $24.48 | $24.42 | $24.45 | $22.38 | 3,867 |
| 2019-09-12 | $24.40 | $24.49 | $24.40 | $24.48 | $22.41 | 2,900 |
| 2019-09-11 | $24.34 | $24.37 | $24.34 | $24.37 | $22.31 | 1,800 |
| 2019-09-10 | $24.14 | $24.24 | $24.12 | $24.24 | $22.19 | 3,373 |
| 2019-09-09 | $24.36 | $24.36 | $24.36 | $24.36 | $22.30 | 211 |
| 2019-09-06 | $24.50 | $24.52 | $24.48 | $24.48 | $22.41 | 3,200 |
| 2019-09-05 | $24.36 | $24.36 | $24.30 | $24.35 | $22.29 | 4,200 |
| 2019-09-04 | $24.21 | $24.23 | $24.21 | $24.22 | $22.17 | 1,500 |
| 2019-09-03 | $24.01 | $24.10 | $23.96 | $24.01 | $21.98 | 18,453 |
| 2019-08-30 | $23.95 | $23.96 | $23.89 | $23.96 | $21.94 | 3,300 |
| 2019-08-29 | $23.84 | $23.84 | $23.81 | $23.81 | $21.79 | 865 |
| 2019-08-28 | $23.62 | $23.62 | $23.58 | $23.60 | $21.60 | 2,515 |
| 2019-08-27 | $23.65 | $23.65 | $23.57 | $23.57 | $21.57 | 1,075 |
| 2019-08-26 | $23.51 | $23.57 | $23.51 | $23.57 | $21.58 | 4,736 |
| 2019-08-23 | $23.37 | $23.37 | $23.37 | $23.37 | $21.39 | 85 |
| 2019-08-22 | $23.74 | $23.75 | $23.71 | $23.74 | $21.73 | 3,778 |
| 2019-08-21 | $23.83 | $23.85 | $23.78 | $23.84 | $21.83 | 15,629 |
| 2019-08-20 | $23.57 | $23.57 | $23.54 | $23.54 | $21.55 | 10,025 |
| 2019-08-19 | $23.63 | $23.64 | $23.62 | $23.64 | $21.64 | 2,202 |
| 2019-08-16 | $23.44 | $23.50 | $23.44 | $23.48 | $21.49 | 4,230 |
| 2019-08-15 | $23.20 | $23.20 | $23.15 | $23.20 | $21.24 | 11,164 |
| 2019-08-14 | $23.24 | $23.24 | $23.19 | $23.19 | $21.23 | 3,312 |
| 2019-08-13 | $23.66 | $23.75 | $23.66 | $23.72 | $21.72 | 2,663 |
| 2019-08-12 | $23.56 | $23.57 | $23.56 | $23.57 | $21.58 | 1,900 |
| 2019-08-09 | $23.70 | $23.70 | $23.68 | $23.68 | $21.68 | 190 |
| 2019-08-08 | $23.72 | $23.82 | $23.72 | $23.82 | $21.81 | 2,247 |
| 2019-08-07 | $23.31 | $23.63 | $23.31 | $23.60 | $21.61 | 3,441 |
| 2019-08-06 | $23.32 | $23.43 | $23.32 | $23.43 | $21.45 | 3,633 |
| 2019-08-05 | $23.21 | $23.27 | $23.21 | $23.27 | $21.30 | 1,167 |
| 2019-08-02 | $23.86 | $23.92 | $23.86 | $23.92 | $21.90 | 523 |
| 2019-08-01 | $24.33 | $24.33 | $24.05 | $24.08 | $22.05 | 2,984 |
| 2019-07-31 | $24.28 | $24.29 | $24.13 | $24.13 | $22.09 | 4,634 |
| 2019-07-30 | $24.21 | $24.22 | $24.19 | $24.19 | $22.14 | 1,664 |
| 2019-07-29 | $24.50 | $24.50 | $24.45 | $24.47 | $22.40 | 7,884 |
| 2019-07-26 | $24.44 | $24.44 | $24.40 | $24.40 | $22.34 | 12,387 |
| 2019-07-25 | $24.37 | $24.37 | $24.26 | $24.30 | $22.24 | 4,711 |
| 2019-07-24 | $24.50 | $24.54 | $24.50 | $24.53 | $22.46 | 2,430 |
| 2019-07-23 | $24.48 | $24.50 | $24.46 | $24.50 | $22.43 | 2,985 |
| 2019-07-22 | $24.28 | $24.32 | $24.25 | $24.32 | $22.26 | 6,169 |
| 2019-07-19 | $24.33 | $24.33 | $24.25 | $24.25 | $22.20 | 3,587 |
| 2019-07-18 | $24.12 | $24.25 | $24.12 | $24.25 | $22.20 | 3,271 |
| 2019-07-17 | $24.28 | $24.28 | $24.25 | $24.25 | $22.20 | 1,922 |
| 2019-07-16 | $24.31 | $24.31 | $24.26 | $24.27 | $22.21 | 1,424 |
| 2019-07-15 | $24.27 | $24.31 | $24.24 | $24.27 | $22.21 | 4,628 |
| 2019-07-12 | $24.15 | $24.15 | $24.15 | $24.15 | $22.11 | 668 |
| 2019-07-11 | $24.23 | $24.23 | $24.16 | $24.20 | $22.16 | 1,873 |
| 2019-07-10 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 1 |
| 2019-07-09 | $24.23 | $24.23 | $24.18 | $24.23 | $22.19 | 12,528 |
| 2019-07-08 | $24.36 | $24.39 | $24.35 | $24.37 | $22.31 | 934 |
| 2019-07-05 | $24.41 | $24.41 | $24.37 | $24.37 | $22.31 | 1,578 |
| 2019-07-03 | $24.58 | $24.59 | $24.56 | $24.59 | $22.51 | 2,824 |
| 2019-07-02 | $24.37 | $24.41 | $24.37 | $24.41 | $22.35 | 398 |
| 2019-07-01 | $24.31 | $24.32 | $24.24 | $24.28 | $22.23 | 2,168 |
| 2019-06-28 | $23.98 | $24.01 | $23.98 | $24.00 | $21.97 | 669 |
| 2019-06-27 | $23.85 | $23.88 | $23.83 | $23.85 | $21.83 | 6,289 |
| 2019-06-26 | $23.84 | $23.84 | $23.78 | $23.78 | $21.77 | 1,316 |
| 2019-06-25 | $23.83 | $23.84 | $23.70 | $23.75 | $21.74 | 1,633 |
| 2019-06-24 | $23.84 | $23.86 | $23.82 | $23.82 | $21.81 | 6,107 |
| 2019-06-21 | $23.90 | $23.96 | $23.90 | $23.94 | $21.72 | 8,636 |
| 2019-06-20 | $24.17 | $24.18 | $24.15 | $24.18 | $21.94 | 1,074 |
| 2019-06-19 | $24.02 | $24.08 | $24.00 | $24.08 | $21.85 | 2,259 |
| 2019-06-18 | $24.01 | $24.01 | $23.96 | $23.99 | $21.77 | 2,968 |
| 2019-06-17 | $23.73 | $23.75 | $23.73 | $23.73 | $21.53 | 3,574 |
| 2019-06-14 | $23.78 | $23.79 | $23.77 | $23.79 | $21.59 | 2,868 |
| 2019-06-13 | $23.96 | $23.96 | $23.92 | $23.93 | $21.71 | 5,134 |
| 2019-06-12 | $23.97 | $23.97 | $23.95 | $23.95 | $21.73 | 1,374 |
| 2019-06-11 | $24.13 | $24.15 | $24.02 | $24.04 | $21.81 | 2,636 |
| 2019-06-10 | $23.88 | $23.89 | $23.88 | $23.89 | $21.67 | 2,606 |
| 2019-06-07 | $23.69 | $23.84 | $23.69 | $23.73 | $21.53 | 3,175 |
| 2019-06-06 | $23.41 | $23.45 | $23.41 | $23.45 | $21.28 | 877 |
| 2019-06-05 | $23.36 | $23.36 | $23.34 | $23.36 | $21.20 | 1,537 |
| 2019-06-04 | $23.26 | $23.30 | $23.22 | $23.30 | $21.14 | 7,232 |
| 2019-06-03 | $23.20 | $23.20 | $23.15 | $23.15 | $21.01 | 1,590 |
| 2019-05-31 | $23.06 | $23.09 | $23.06 | $23.06 | $20.92 | 1,320 |
| 2019-05-30 | $23.34 | $23.36 | $23.30 | $23.36 | $21.19 | 2,809 |
| 2019-05-29 | $23.21 | $23.26 | $23.21 | $23.26 | $21.10 | 3,701 |
| 2019-05-28 | $23.56 | $23.56 | $23.44 | $23.44 | $21.27 | 164 |
| 2019-05-24 | $23.56 | $23.56 | $23.53 | $23.53 | $21.35 | 3,405 |
| 2019-05-23 | $23.43 | $23.45 | $23.41 | $23.41 | $21.24 | 694 |
| 2019-05-22 | $23.71 | $23.73 | $23.71 | $23.72 | $21.52 | 5,610 |
| 2019-05-21 | $23.75 | $23.76 | $23.75 | $23.76 | $21.55 | 393 |
| 2019-05-20 | $23.62 | $23.62 | $23.61 | $23.61 | $21.42 | 389 |
| 2019-05-17 | $23.87 | $23.88 | $23.81 | $23.81 | $21.60 | 6,250 |
| 2019-05-16 | $23.92 | $23.94 | $23.89 | $23.89 | $21.68 | 1,845 |
| 2019-05-15 | $23.71 | $23.71 | $23.69 | $23.70 | $21.50 | 1,525 |
| 2019-05-14 | $23.54 | $23.60 | $23.43 | $23.55 | $21.36 | 4,050 |
| 2019-05-13 | $23.39 | $23.39 | $23.28 | $23.31 | $21.15 | 24,311 |
| 2019-05-10 | $23.65 | $23.86 | $23.65 | $23.86 | $21.65 | 1,197 |
| 2019-05-09 | $23.73 | $23.73 | $23.72 | $23.72 | $21.52 | 115 |
| 2019-05-08 | $23.86 | $23.89 | $23.84 | $23.84 | $21.63 | 2,420 |
| 2019-05-07 | $23.81 | $23.81 | $23.71 | $23.75 | $21.55 | 2,369 |
| 2019-05-06 | $24.07 | $24.07 | $24.07 | $24.07 | $21.84 | 45 |
| 2019-05-03 | $24.29 | $24.29 | $24.29 | $24.29 | $22.03 | 411 |
| 2019-05-02 | $24.10 | $24.15 | $24.10 | $24.15 | $21.91 | 1,938 |
| 2019-05-01 | $24.35 | $24.35 | $24.26 | $24.27 | $22.02 | 435,442 |
| 2019-04-30 | $24.35 | $24.37 | $24.35 | $24.36 | $22.10 | 2,616 |
| 2019-04-29 | $24.33 | $24.36 | $24.31 | $24.35 | $22.09 | 4,035 |
| 2019-04-26 | $24.29 | $24.30 | $24.29 | $24.30 | $22.05 | 1,392 |
| 2019-04-25 | $24.22 | $24.23 | $24.21 | $24.21 | $21.96 | 3,655 |
| 2019-04-24 | $24.29 | $24.29 | $24.27 | $24.27 | $22.02 | 325 |
| 2019-04-23 | $24.26 | $24.26 | $24.22 | $24.25 | $22.00 | 6,237 |
| 2019-04-22 | $24.18 | $24.18 | $24.18 | $24.18 | $21.94 | 19 |
| 2019-04-18 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2019-04-17 | $24.17 | $24.17 | $24.17 | $24.17 | $21.92 | 8 |
| 2019-04-16 | $24.18 | $24.18 | $24.14 | $24.16 | $21.92 | 3,255 |
| 2019-04-15 | $24.11 | $24.11 | $24.11 | $24.11 | $21.87 | 0 |
| 2019-04-12 | $24.07 | $24.08 | $23.92 | $24.08 | $21.84 | 2,638 |
| 2019-04-11 | $24.01 | $24.01 | $24.01 | $24.01 | $21.79 | 3 |
| 2019-04-10 | $24.00 | $24.01 | $23.99 | $23.99 | $21.77 | 4,258 |
| 2019-04-09 | $23.95 | $23.95 | $23.92 | $23.94 | $21.72 | 279 |
| 2019-04-08 | $24.07 | $24.07 | $24.07 | $24.07 | $21.84 | 2 |
| 2019-04-05 | $24.08 | $24.08 | $24.08 | $24.08 | $21.85 | 0 |
| 2019-04-04 | $23.97 | $23.99 | $23.97 | $23.99 | $21.77 | 148 |
| 2019-04-03 | $23.98 | $23.99 | $23.98 | $23.99 | $21.77 | 100 |
| 2019-04-02 | $23.82 | $23.89 | $23.82 | $23.89 | $21.68 | 2,992 |
| 2019-04-01 | $23.82 | $23.82 | $23.82 | $23.82 | $21.61 | 47 |
| 2019-03-29 | $23.47 | $23.58 | $23.47 | $23.58 | $21.39 | 137 |
| 2019-03-28 | $23.38 | $23.38 | $23.36 | $23.37 | $21.20 | 616 |
| 2019-03-27 | $23.28 | $23.30 | $23.28 | $23.30 | $21.14 | 114 |
| 2019-03-26 | $23.34 | $23.35 | $23.34 | $23.35 | $21.19 | 502 |
| 2019-03-25 | $23.17 | $23.22 | $23.17 | $23.22 | $21.00 | 380 |
| 2019-03-22 | $23.39 | $23.39 | $23.25 | $23.25 | $21.03 | 2,938 |
| 2019-03-21 | $23.67 | $23.67 | $23.67 | $23.67 | $21.41 | 150 |
| 2019-03-20 | $23.56 | $23.69 | $23.56 | $23.59 | $21.34 | 922 |
| 2019-03-19 | $23.77 | $23.77 | $23.69 | $23.69 | $21.43 | 505 |
| 2019-03-18 | $23.60 | $23.65 | $23.60 | $23.64 | $21.38 | 1,229 |
| 2019-03-15 | $23.46 | $23.51 | $23.46 | $23.51 | $21.27 | 685 |
| 2019-03-14 | $23.28 | $23.30 | $23.28 | $23.28 | $21.06 | 1,277 |
| 2019-03-13 | $23.23 | $23.23 | $23.23 | $23.23 | $21.02 | 0 |
| 2019-03-12 | $23.21 | $23.21 | $23.21 | $23.21 | $20.99 | 35 |
| 2019-03-11 | $23.11 | $23.20 | $23.11 | $23.20 | $20.99 | 433 |
| 2019-03-08 | $23.00 | $23.10 | $23.00 | $23.10 | $20.89 | 571 |
| 2019-03-07 | $23.23 | $23.26 | $23.07 | $23.18 | $20.97 | 10,579 |
| 2019-03-06 | $23.44 | $23.44 | $23.42 | $23.43 | $21.20 | 3,882 |
| 2019-03-05 | $23.47 | $23.47 | $23.47 | $23.47 | $21.23 | 78 |
| 2019-03-04 | $23.43 | $23.43 | $23.36 | $23.37 | $21.14 | 339 |
| 2019-03-01 | $23.27 | $23.32 | $23.27 | $23.32 | $21.09 | 232 |
| 2019-02-28 | $23.05 | $23.05 | $23.05 | $23.05 | $20.85 | 429 |
| 2019-02-27 | $23.05 | $23.12 | $23.05 | $23.07 | $20.87 | 675 |
| 2019-02-26 | $23.28 | $23.28 | $23.23 | $23.24 | $21.03 | 770 |
| 2019-02-25 | $23.21 | $23.21 | $23.16 | $23.16 | $20.95 | 164 |
| 2019-02-22 | $23.14 | $23.14 | $23.14 | $23.14 | $20.93 | 78 |
| 2019-02-21 | $23.01 | $23.01 | $22.95 | $22.97 | $20.78 | 3,295 |
| 2019-02-20 | $22.98 | $22.98 | $22.94 | $22.97 | $20.78 | 3,683 |
| 2019-02-19 | $22.87 | $22.92 | $22.87 | $22.92 | $20.73 | 163 |
| 2019-02-15 | $22.95 | $22.98 | $22.95 | $22.98 | $20.78 | 828 |
| 2019-02-14 | $22.79 | $22.79 | $22.79 | $22.79 | $20.61 | 69 |
| 2019-02-13 | $22.70 | $22.70 | $22.70 | $22.70 | $20.54 | 137 |
| 2019-02-12 | $22.47 | $22.58 | $22.47 | $22.58 | $20.42 | 322 |
| 2019-02-11 | $22.38 | $22.39 | $22.38 | $22.39 | $20.25 | 314 |
| 2019-02-08 | $22.33 | $22.34 | $22.31 | $22.34 | $20.21 | 9,712 |
| 2019-02-07 | $22.48 | $22.48 | $22.34 | $22.43 | $20.29 | 3,172 |
| 2019-02-06 | $22.64 | $22.64 | $22.61 | $22.61 | $20.46 | 425 |
| 2019-02-05 | $22.64 | $22.68 | $22.64 | $22.68 | $20.51 | 2,475 |
| 2019-02-04 | $22.35 | $22.44 | $22.35 | $22.44 | $20.30 | 558 |
| 2019-02-01 | $22.29 | $22.29 | $22.29 | $22.29 | $20.16 | 512 |
| 2019-01-31 | $22.09 | $22.21 | $22.09 | $22.21 | $20.09 | 560 |
| 2019-01-30 | $22.02 | $22.08 | $21.96 | $21.96 | $19.86 | 6,537 |
| 2019-01-29 | $21.87 | $21.87 | $21.82 | $21.82 | $19.74 | 24,293 |
| 2019-01-28 | $21.64 | $21.79 | $21.64 | $21.76 | $19.68 | 8,307 |
| 2019-01-25 | $21.82 | $21.84 | $21.80 | $21.80 | $19.72 | 7,412 |
| 2019-01-24 | $21.67 | $21.72 | $21.67 | $21.72 | $19.64 | 859 |
| 2019-01-23 | $21.59 | $21.64 | $21.57 | $21.62 | $19.55 | 6,390 |
| 2019-01-22 | $21.60 | $21.70 | $21.57 | $21.61 | $19.55 | 82,586 |
| 2019-01-18 | $21.77 | $21.86 | $21.77 | $21.77 | $19.70 | 28,550 |
| 2019-01-17 | $21.37 | $21.49 | $21.37 | $21.44 | $19.40 | 2,491 |
| 2019-01-16 | $21.40 | $21.42 | $21.39 | $21.39 | $19.35 | 18,527 |
| 2019-01-15 | $21.26 | $21.31 | $21.26 | $21.28 | $19.25 | 3,255 |
| 2019-01-14 | $21.11 | $21.19 | $21.11 | $21.12 | $19.11 | 51,461 |
| 2019-01-11 | $21.24 | $21.31 | $21.22 | $21.27 | $19.24 | 6,096 |
| 2019-01-10 | $21.27 | $21.35 | $21.27 | $21.35 | $19.32 | 729 |
| 2019-01-09 | $21.34 | $21.37 | $21.23 | $21.26 | $19.23 | 10,333 |
| 2019-01-08 | $21.11 | $21.52 | $21.08 | $21.08 | $19.07 | 8,416 |
| 2019-01-07 | $20.93 | $20.94 | $20.88 | $20.88 | $18.88 | 13,195 |
| 2019-01-04 | $20.61 | $20.87 | $20.61 | $20.80 | $18.81 | 18,442 |
| 2019-01-03 | $20.30 | $20.30 | $20.22 | $20.22 | $18.29 | 7,385 |
| 2019-01-02 | $20.25 | $20.47 | $20.25 | $20.47 | $18.51 | 25,867 |
| 2018-12-31 | $20.50 | $20.52 | $20.37 | $20.41 | $18.47 | 31,252 |
| 2018-12-28 | $20.35 | $20.50 | $20.30 | $20.49 | $18.54 | 51,967 |
| 2018-12-27 | $20.09 | $20.23 | $19.90 | $20.23 | $18.30 | 17,573 |
| 2018-12-26 | $20.01 | $20.22 | $19.82 | $20.21 | $18.28 | 9,701 |
| 2018-12-24 | $19.82 | $19.89 | $19.80 | $19.80 | $17.91 | 3,319 |
| 2018-12-21 | $20.30 | $20.31 | $20.06 | $20.11 | $18.19 | 2,848 |
| 2018-12-20 | $20.37 | $20.37 | $20.03 | $20.19 | $18.26 | 84,848 |
| 2018-12-19 | $20.81 | $20.85 | $20.49 | $20.56 | $18.60 | 41,245 |
| 2018-12-18 | $20.87 | $20.90 | $19.86 | $20.73 | $18.75 | 33,116 |
| 2018-12-17 | $20.94 | $20.94 | $20.62 | $20.71 | $18.73 | 77,162 |
| 2018-12-14 | $21.18 | $21.18 | $20.97 | $21.03 | $19.02 | 65,566 |
| 2018-12-13 | $21.48 | $21.48 | $21.22 | $21.38 | $19.34 | 98,451 |
| 2018-12-12 | $21.49 | $21.51 | $21.36 | $21.42 | $19.38 | 15,715 |
| 2018-12-11 | $21.32 | $21.32 | $21.03 | $21.11 | $19.10 | 21,098 |
| 2018-12-10 | $21.05 | $21.17 | $21.00 | $21.09 | $19.08 | 67,345 |
| 2018-12-07 | $21.38 | $21.38 | $21.16 | $21.24 | $19.21 | 15,865 |
| 2018-12-06 | $21.26 | $21.44 | $21.15 | $21.40 | $19.36 | 24,693 |
| 2018-12-04 | $21.84 | $21.84 | $21.69 | $21.69 | $19.62 | 22,291 |
| 2018-12-03 | $23.20 | $23.24 | $23.20 | $23.24 | $20.16 | 3,564 |
| 2018-11-30 | $22.93 | $22.93 | $22.93 | $22.93 | $19.89 | 160 |
| 2018-11-29 | $23.00 | $23.07 | $23.00 | $23.07 | $20.01 | 10,500 |
| 2018-11-28 | $22.77 | $23.03 | $22.75 | $22.99 | $19.94 | 21,559 |
| 2018-11-27 | $22.72 | $22.74 | $22.60 | $22.64 | $19.64 | 18,243 |
| 2018-11-26 | $22.76 | $22.83 | $22.76 | $22.77 | $19.75 | 14,963 |
| 2018-11-23 | $22.46 | $22.46 | $22.46 | $22.46 | $19.48 | 65 |
| 2018-11-21 | $22.31 | $22.50 | $22.31 | $22.46 | $19.48 | 3,875 |
| 2018-11-20 | $22.20 | $22.20 | $22.07 | $22.07 | $19.14 | 3,300 |
| 2018-11-19 | $22.48 | $22.48 | $22.35 | $22.44 | $19.46 | 6,958 |
| 2018-11-16 | $22.66 | $22.66 | $22.66 | $22.66 | $19.65 | 71 |
| 2018-11-15 | $22.50 | $22.66 | $22.50 | $22.66 | $19.65 | 999 |
| 2018-11-14 | $22.65 | $22.77 | $22.65 | $22.77 | $19.75 | 3,647 |
| 2018-11-13 | $22.71 | $22.93 | $22.71 | $22.74 | $19.72 | 8,689 |
| 2018-11-12 | $22.93 | $22.94 | $22.83 | $22.85 | $19.82 | 19,292 |
| 2018-11-09 | $23.21 | $23.27 | $23.19 | $23.27 | $20.18 | 2,010 |
| 2018-11-08 | $23.38 | $23.41 | $23.32 | $23.36 | $20.26 | 12,308 |
| 2018-11-07 | $23.35 | $23.53 | $23.32 | $23.48 | $20.37 | 41,932 |
| 2018-11-06 | $23.15 | $23.16 | $23.02 | $23.06 | $20.00 | 13,714 |
| 2018-11-05 | $23.13 | $23.23 | $23.08 | $23.13 | $20.06 | 2,700 |
| 2018-11-02 | $23.37 | $23.39 | $23.17 | $23.21 | $20.13 | 9,346 |
| 2018-11-01 | $23.12 | $23.25 | $22.98 | $23.09 | $20.03 | 40,009 |
| 2018-10-31 | $23.11 | $23.21 | $23.05 | $23.12 | $20.05 | 107,673 |
| 2018-10-30 | $22.69 | $22.78 | $22.63 | $22.71 | $19.70 | 100,310 |
| 2018-10-29 | $22.76 | $22.76 | $22.62 | $22.62 | $19.62 | 556 |
| 2018-10-26 | $22.40 | $22.74 | $22.28 | $22.59 | $19.59 | 13,276 |
| 2018-10-25 | $22.65 | $22.72 | $22.65 | $22.72 | $19.71 | 2,227 |
| 2018-10-24 | $22.71 | $22.71 | $22.49 | $22.51 | $19.52 | 88,245 |
| 2018-10-23 | $22.59 | $22.77 | $22.59 | $22.77 | $19.75 | 5,736 |
| 2018-10-22 | $23.05 | $23.05 | $23.05 | $23.05 | $19.99 | 11,936 |
| 2018-10-19 | $23.03 | $23.03 | $22.97 | $22.99 | $19.94 | 6,786 |
| 2018-10-18 | $23.16 | $23.16 | $22.92 | $22.92 | $19.88 | 2,208 |
| 2018-10-17 | $23.20 | $23.20 | $23.20 | $23.20 | $20.12 | 1,477 |
| 2018-10-16 | $23.20 | $23.21 | $23.20 | $23.21 | $20.13 | 374 |
| 2018-10-15 | $22.87 | $22.92 | $22.87 | $22.92 | $19.88 | 2,723 |
| 2018-10-12 | $22.93 | $22.93 | $22.75 | $22.90 | $19.86 | 14,443 |
| 2018-10-11 | $23.18 | $23.18 | $22.71 | $22.76 | $19.75 | 2,194 |
| 2018-10-10 | $23.39 | $23.39 | $23.24 | $23.24 | $20.16 | 1,946 |
| 2018-10-09 | $23.62 | $23.78 | $23.62 | $23.78 | $20.63 | 480 |
| 2018-10-08 | $23.99 | $23.99 | $23.70 | $23.90 | $20.73 | 3,755 |
| 2018-10-05 | $24.13 | $24.13 | $24.13 | $24.13 | $20.93 | 1,504 |
| 2018-10-04 | $24.58 | $24.58 | $24.33 | $24.33 | $21.10 | 600 |
| 2018-10-03 | $24.73 | $24.73 | $24.73 | $24.73 | $21.45 | 76 |
| 2018-10-02 | $24.73 | $24.73 | $24.73 | $24.73 | $21.45 | 200 |
| 2018-10-01 | $24.81 | $24.97 | $24.81 | $24.93 | $21.62 | 6,422 |
| 2018-09-28 | $24.79 | $24.80 | $24.79 | $24.80 | $21.51 | 1,007 |
| 2018-09-27 | $24.93 | $25.04 | $24.92 | $25.04 | $21.72 | 4,864 |
| 2018-09-26 | $24.90 | $24.90 | $24.90 | $24.90 | $21.60 | 0 |
| 2018-09-25 | $24.90 | $24.90 | $24.90 | $24.90 | $21.60 | 300 |
| 2018-09-24 | $24.81 | $24.86 | $24.81 | $24.86 | $21.55 | 3,811 |
| 2018-09-21 | $25.00 | $25.01 | $24.97 | $24.97 | $21.65 | 479 |
| 2018-09-20 | $24.98 | $24.98 | $24.98 | $24.98 | $21.66 | 218 |
| 2018-09-19 | $24.79 | $24.79 | $24.78 | $24.78 | $21.49 | 603 |
| 2018-09-18 | $24.67 | $24.74 | $24.67 | $24.74 | $21.45 | 8,463 |
| 2018-09-17 | $24.66 | $24.68 | $24.66 | $24.68 | $21.40 | 683 |
| 2018-09-14 | $24.56 | $24.56 | $24.56 | $24.56 | $21.29 | 57 |
| 2018-09-13 | $24.53 | $24.59 | $24.53 | $24.56 | $21.29 | 1,935 |
| 2018-09-12 | $24.60 | $24.60 | $24.60 | $24.60 | $21.33 | 504 |
| 2018-09-11 | $24.46 | $24.50 | $24.46 | $24.50 | $21.24 | 3,278 |
| 2018-09-10 | $24.52 | $24.52 | $24.48 | $24.48 | $21.23 | 970 |
| 2018-09-07 | $24.40 | $24.40 | $24.37 | $24.37 | $21.13 | 1,305 |
| 2018-09-06 | $24.50 | $24.53 | $24.50 | $24.53 | $21.27 | 479 |
| 2018-09-05 | $24.70 | $24.73 | $24.70 | $24.70 | $21.42 | 1,381 |
| 2018-09-04 | $24.95 | $24.96 | $24.95 | $24.96 | $21.64 | 1,896 |
| 2018-08-31 | $25.08 | $25.08 | $25.08 | $25.08 | $21.75 | 1,182 |
| 2018-08-30 | $25.30 | $25.32 | $25.28 | $25.32 | $21.95 | 663 |
| 2018-08-29 | $25.36 | $25.40 | $25.36 | $25.40 | $22.02 | 1,586 |
| 2018-08-28 | $25.41 | $25.45 | $25.41 | $25.45 | $22.07 | 3,267 |
| 2018-08-27 | $25.50 | $25.52 | $25.47 | $25.52 | $22.13 | 1,310 |
| 2018-08-24 | $25.24 | $25.32 | $25.24 | $25.32 | $21.95 | 80,356 |
| 2018-08-23 | $25.15 | $25.15 | $25.15 | $25.15 | $21.81 | 284 |
| 2018-08-22 | $25.17 | $25.20 | $25.17 | $25.20 | $21.85 | 2,725 |
| 2018-08-21 | $25.14 | $25.14 | $25.14 | $25.14 | $21.80 | 126 |
| 2018-08-20 | $25.09 | $25.09 | $25.09 | $25.09 | $21.75 | 277 |
| 2018-08-17 | $25.03 | $25.10 | $25.03 | $25.08 | $21.75 | 5,039 |
| 2018-08-16 | $24.92 | $24.95 | $24.92 | $24.95 | $21.63 | 2,147 |
| 2018-08-15 | $24.70 | $24.70 | $24.70 | $24.70 | $21.42 | 163 |
| 2018-08-14 | $25.07 | $25.07 | $25.07 | $25.07 | $21.74 | 131 |
| 2018-08-13 | $25.00 | $25.00 | $24.99 | $24.99 | $21.67 | 355 |
| 2018-08-10 | $25.28 | $25.28 | $25.28 | $25.28 | $21.92 | 60 |
| 2018-08-09 | $25.20 | $25.28 | $25.20 | $25.28 | $21.92 | 1,008 |
| 2018-08-08 | $25.18 | $25.18 | $25.18 | $25.18 | $21.83 | 0 |
| 2018-08-07 | $25.18 | $25.18 | $25.18 | $25.18 | $21.83 | 0 |
| 2018-08-06 | $25.11 | $25.18 | $25.11 | $25.18 | $21.83 | 875 |
| 2018-08-03 | $25.25 | $25.25 | $25.25 | $25.25 | $21.89 | 388 |
| 2018-08-02 | $25.25 | $25.25 | $25.25 | $25.25 | $21.89 | 100 |
| 2018-08-01 | $25.33 | $25.33 | $25.25 | $25.25 | $21.89 | 714 |
| 2018-07-31 | $25.45 | $25.45 | $25.39 | $25.39 | $22.02 | 845 |
| 2018-07-30 | $25.50 | $25.50 | $25.50 | $25.50 | $22.11 | 273 |
| 2018-07-27 | $25.47 | $25.50 | $25.47 | $25.50 | $22.11 | 3,548 |
| 2018-07-26 | $25.48 | $25.48 | $25.48 | $25.48 | $22.09 | 510 |
| 2018-07-25 | $25.34 | $25.59 | $25.34 | $25.59 | $22.19 | 9,142 |
| 2018-07-24 | $25.30 | $25.49 | $25.30 | $25.49 | $22.10 | 2,540 |
| 2018-07-23 | $25.20 | $25.20 | $25.20 | $25.20 | $21.85 | 209 |
| 2018-07-20 | $25.25 | $25.25 | $25.25 | $25.25 | $21.89 | 33 |
| 2018-07-19 | $25.25 | $25.25 | $25.25 | $25.25 | $21.89 | 0 |
| 2018-07-18 | $25.26 | $25.26 | $25.25 | $25.25 | $21.89 | 539 |
| 2018-07-17 | $25.15 | $25.15 | $25.15 | $25.15 | $21.80 | 197 |
| 2018-07-16 | $25.06 | $25.06 | $25.06 | $25.06 | $21.73 | 200 |
| 2018-07-13 | $25.04 | $25.04 | $25.04 | $25.04 | $21.71 | 2,017 |
| 2018-07-12 | $24.98 | $24.98 | $24.98 | $24.98 | $21.66 | 300 |
| 2018-07-11 | $24.77 | $24.77 | $24.77 | $24.77 | $21.48 | 148 |
| 2018-07-10 | $25.02 | $25.08 | $25.02 | $25.08 | $21.75 | 5,960 |
| 2018-07-09 | $24.85 | $24.93 | $24.85 | $24.91 | $21.60 | 7,871 |
| 2018-07-06 | $24.67 | $24.71 | $24.63 | $24.71 | $21.42 | 5,299 |
| 2018-07-05 | $24.50 | $24.57 | $24.50 | $24.54 | $21.28 | 7,393 |
| 2018-07-03 | $24.61 | $24.67 | $24.57 | $24.62 | $21.35 | 11,102 |
| 2018-07-02 | $24.56 | $24.60 | $24.54 | $24.58 | $21.31 | 8,483 |
| 2018-06-29 | $24.68 | $24.68 | $24.68 | $24.68 | $21.40 | 261 |
| 2018-06-28 | $24.56 | $24.68 | $24.56 | $24.68 | $21.40 | 628 |
| 2018-06-27 | $24.77 | $24.79 | $24.68 | $24.68 | $21.40 | 2,009 |
| 2018-06-26 | $24.84 | $24.86 | $24.82 | $24.82 | $21.52 | 1,582 |
| 2018-06-25 | $24.80 | $24.80 | $24.80 | $24.80 | $21.50 | 183 |
| 2018-06-22 | $25.33 | $25.41 | $25.32 | $25.41 | $21.92 | 3,801 |
| 2018-06-21 | $25.12 | $25.15 | $25.12 | $25.15 | $21.69 | 489 |
| 2018-06-20 | $25.21 | $25.23 | $25.21 | $25.23 | $21.76 | 1,472 |
| 2018-06-19 | $25.14 | $25.15 | $25.14 | $25.15 | $21.70 | 4,586 |
| 2018-06-18 | $25.34 | $25.34 | $25.34 | $25.34 | $21.86 | 655 |
| 2018-06-15 | $25.55 | $25.55 | $25.55 | $25.55 | $22.04 | 393 |
| 2018-06-14 | $25.66 | $25.68 | $25.65 | $25.67 | $22.14 | 28,393 |
| 2018-06-13 | $25.50 | $25.56 | $25.50 | $25.51 | $22.00 | 1,750 |
| 2018-06-12 | $25.50 | $25.51 | $25.43 | $25.49 | $21.99 | 28,535 |
| 2018-06-11 | $25.53 | $25.54 | $25.52 | $25.54 | $22.03 | 3,917 |
| 2018-06-08 | $25.32 | $25.33 | $25.32 | $25.33 | $21.85 | 1,566 |
| 2018-06-07 | $25.35 | $25.35 | $25.22 | $25.26 | $21.79 | 452,533 |
| 2018-06-06 | $25.52 | $25.52 | $25.52 | $25.52 | $22.01 | 1,575 |
| 2018-06-05 | $25.35 | $25.35 | $25.35 | $25.35 | $21.86 | 72 |
| 2018-06-04 | $25.35 | $25.35 | $25.35 | $25.35 | $21.86 | 0 |
| 2018-06-01 | $25.32 | $25.35 | $25.32 | $25.35 | $21.86 | 737 |
| 2018-05-31 | $25.12 | $25.12 | $25.12 | $25.12 | $21.67 | 1,710 |
| 2018-05-30 | $25.20 | $25.20 | $25.20 | $25.20 | $21.74 | 199 |
| 2018-05-29 | $25.02 | $25.02 | $25.02 | $25.02 | $21.58 | 257 |
| 2018-05-25 | $25.35 | $25.35 | $25.35 | $25.35 | $21.86 | 0 |
| 2018-05-24 | $25.35 | $25.35 | $25.35 | $25.35 | $21.86 | 69 |
| 2018-05-23 | $25.35 | $25.35 | $25.35 | $25.35 | $21.86 | 200 |
| 2018-05-22 | $25.68 | $25.72 | $25.66 | $25.66 | $22.13 | 789 |
| 2018-05-21 | $25.58 | $25.58 | $25.58 | $25.58 | $22.06 | 0 |
| 2018-05-18 | $25.58 | $25.58 | $25.58 | $25.58 | $22.06 | 0 |
| 2018-05-17 | $25.58 | $25.58 | $25.58 | $25.58 | $22.06 | 0 |
| 2018-05-16 | $25.53 | $25.58 | $25.53 | $25.58 | $22.06 | 9,552 |
| 2018-05-15 | $25.37 | $25.37 | $25.37 | $25.37 | $21.88 | 1,122 |
| 2018-05-14 | $25.52 | $25.52 | $25.52 | $25.52 | $22.01 | 1,062 |
| 2018-05-11 | $25.43 | $25.49 | $25.43 | $25.49 | $21.99 | 9,133 |
| 2018-05-10 | $25.40 | $25.50 | $25.40 | $25.47 | $21.97 | 33,468 |
| 2018-05-09 | $25.24 | $25.24 | $25.24 | $25.24 | $21.77 | 0 |
| 2018-05-08 | $25.24 | $25.24 | $25.24 | $25.24 | $21.77 | 300 |
| 2018-05-07 | $25.13 | $25.13 | $25.13 | $25.13 | $21.68 | 101 |
| 2018-05-04 | $25.05 | $25.13 | $25.05 | $25.13 | $21.68 | 201 |
| 2018-05-03 | $25.11 | $25.11 | $25.11 | $25.11 | $21.66 | 146 |
| 2018-05-02 | $25.08 | $25.12 | $25.08 | $25.11 | $21.66 | 3,566 |
| 2018-05-01 | $24.92 | $24.92 | $24.92 | $24.92 | $21.49 | 0 |
| 2018-04-30 | $24.95 | $24.95 | $24.92 | $24.92 | $21.49 | 457 |
| 2018-04-27 | $24.95 | $24.95 | $24.94 | $24.94 | $21.51 | 200 |
| 2018-04-26 | $24.76 | $24.87 | $24.76 | $24.87 | $21.45 | 610 |
| 2018-04-25 | $24.63 | $24.66 | $24.63 | $24.65 | $21.26 | 3,031 |
| 2018-04-24 | $24.76 | $24.76 | $24.65 | $24.65 | $21.26 | 2,103 |
| 2018-04-23 | $24.77 | $24.77 | $24.77 | $24.77 | $21.36 | 0 |
| 2018-04-20 | $24.72 | $24.81 | $24.72 | $24.77 | $21.36 | 8,617 |
| 2018-04-19 | $25.05 | $25.05 | $25.05 | $25.05 | $21.61 | 0 |
| 2018-04-18 | $25.05 | $25.05 | $25.05 | $25.05 | $21.61 | 0 |
| 2018-04-17 | $25.02 | $25.05 | $25.02 | $25.05 | $21.61 | 365 |
| 2018-04-16 | $24.96 | $24.96 | $24.93 | $24.93 | $21.50 | 2,112 |
| 2018-04-13 | $24.99 | $24.99 | $24.90 | $24.90 | $21.48 | 1,322 |
| 2018-04-12 | $24.92 | $24.92 | $24.92 | $24.92 | $21.49 | 0 |
| 2018-04-11 | $24.91 | $24.92 | $24.91 | $24.92 | $21.49 | 645 |
| 2018-04-10 | $25.07 | $25.09 | $25.07 | $25.09 | $21.64 | 2,652 |
| 2018-04-09 | $24.80 | $24.80 | $24.80 | $24.80 | $21.39 | 0 |
| 2018-04-06 | $24.80 | $24.80 | $24.80 | $24.80 | $21.39 | 155 |
| 2018-04-05 | $24.88 | $24.88 | $24.88 | $24.88 | $21.46 | 1,004 |
| 2018-04-04 | $24.52 | $24.52 | $24.52 | $24.52 | $21.15 | 0 |
| 2018-04-03 | $24.52 | $24.52 | $24.52 | $24.52 | $21.15 | 600 |
| 2018-04-02 | $24.90 | $24.90 | $24.30 | $24.32 | $20.98 | 18,184 |
| 2018-03-29 | $24.74 | $24.81 | $24.74 | $24.81 | $21.40 | 1,433 |
| 2018-03-28 | $24.51 | $24.51 | $24.51 | $24.51 | $21.14 | 488 |
| 2018-03-27 | $24.34 | $24.34 | $24.34 | $24.34 | $20.99 | 126 |
| 2018-03-26 | $24.34 | $24.34 | $24.34 | $24.34 | $20.99 | 600 |
| 2018-03-23 | $24.44 | $24.44 | $24.44 | $24.44 | $21.08 | 0 |
| 2018-03-22 | $24.44 | $24.44 | $24.44 | $24.44 | $21.08 | 400 |
| 2018-03-21 | $24.66 | $24.66 | $24.66 | $24.66 | $21.27 | 1 |
| 2018-03-20 | $24.66 | $24.66 | $24.66 | $24.66 | $21.27 | 0 |
| 2018-03-19 | $24.66 | $24.66 | $24.66 | $24.66 | $21.27 | 300 |
| 2018-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $21.56 | 0 |
| 2018-03-15 | $24.91 | $25.00 | $24.91 | $25.00 | $21.56 | 8,478 |
| 2018-03-14 | $24.96 | $24.96 | $24.96 | $24.96 | $21.53 | 603 |
| 2018-03-13 | $25.02 | $25.02 | $25.02 | $25.02 | $21.58 | 20 |
| 2018-03-12 | $25.02 | $25.02 | $25.02 | $25.02 | $21.58 | 0 |
| 2018-03-09 | $25.02 | $25.02 | $25.02 | $25.02 | $21.58 | 150 |
| 2018-03-08 | $24.58 | $24.58 | $24.58 | $24.58 | $21.20 | 0 |
| 2018-03-07 | $24.57 | $24.58 | $24.57 | $24.58 | $21.20 | 276 |
| 2018-03-06 | $24.60 | $24.60 | $24.57 | $24.57 | $21.19 | 351 |
| 2018-03-05 | $24.21 | $24.21 | $24.21 | $24.21 | $20.88 | 5 |
| 2018-03-02 | $24.21 | $24.21 | $24.21 | $24.21 | $20.88 | 488 |
| 2018-03-01 | $24.62 | $24.62 | $24.20 | $24.20 | $20.87 | 1,010 |
| 2018-02-28 | $24.91 | $24.91 | $24.80 | $24.80 | $21.39 | 740 |
| 2018-02-27 | $24.92 | $24.92 | $24.92 | $24.92 | $21.49 | 0 |
| 2018-02-26 | $24.92 | $24.92 | $24.92 | $24.92 | $21.49 | 0 |
| 2018-02-23 | $24.92 | $24.92 | $24.92 | $24.92 | $21.49 | 0 |
| 2018-02-22 | $24.92 | $24.92 | $24.92 | $24.92 | $21.49 | 6 |
| 2018-02-21 | $24.92 | $24.92 | $24.92 | $24.92 | $21.49 | 0 |
| 2018-02-20 | $24.92 | $24.92 | $24.92 | $24.92 | $21.49 | 100 |
| 2018-02-16 | $25.08 | $25.08 | $25.08 | $25.08 | $21.63 | 1,265 |
| 2018-02-15 | $24.81 | $25.00 | $24.78 | $24.99 | $21.55 | 19,344 |
| 2018-02-14 | $24.26 | $24.26 | $24.26 | $24.26 | $20.92 | 0 |
| 2018-02-13 | $24.22 | $24.26 | $24.22 | $24.26 | $20.92 | 2,674 |
| 2018-02-12 | $24.31 | $24.31 | $24.30 | $24.30 | $20.96 | 216 |
| 2018-02-09 | $24.05 | $24.05 | $23.84 | $23.92 | $20.63 | 3,410 |
| 2018-02-08 | $23.97 | $23.97 | $23.97 | $23.97 | $20.68 | 1,354 |
| 2018-02-07 | $24.31 | $24.31 | $24.31 | $24.31 | $20.97 | 18 |
| 2018-02-06 | $24.31 | $24.31 | $24.31 | $24.31 | $20.97 | 100 |
| 2018-02-05 | $24.76 | $24.76 | $24.31 | $24.31 | $20.97 | 1,890 |
| 2018-02-02 | $25.40 | $25.43 | $25.37 | $25.43 | $21.93 | 4,660 |
| 2018-02-01 | $25.72 | $25.77 | $25.72 | $25.77 | $22.23 | 4,931 |
| 2018-01-31 | $25.82 | $25.94 | $25.82 | $25.94 | $22.37 | 6,134 |
| 2018-01-30 | $25.85 | $25.88 | $25.85 | $25.88 | $22.32 | 654 |
| 2018-01-29 | $26.14 | $26.14 | $26.14 | $26.14 | $22.55 | 137 |
| 2018-01-26 | $26.06 | $26.14 | $26.06 | $26.14 | $22.55 | 1,041 |
| 2018-01-25 | $26.16 | $26.16 | $26.16 | $26.16 | $22.56 | 0 |
| 2018-01-24 | $26.16 | $26.16 | $26.16 | $26.16 | $22.56 | 49 |
| 2018-01-23 | $26.16 | $26.16 | $26.16 | $26.16 | $22.56 | 20 |
| 2018-01-22 | $26.16 | $26.16 | $26.16 | $26.16 | $22.56 | 14,400 |
| 2018-01-19 | $26.03 | $26.12 | $26.03 | $26.09 | $22.50 | 12,558 |
| 2018-01-18 | $25.56 | $25.56 | $25.56 | $25.56 | $22.05 | 0 |
| 2018-01-17 | $25.56 | $25.56 | $25.56 | $25.56 | $22.05 | 100 |
| 2018-01-16 | $25.60 | $25.60 | $25.56 | $25.56 | $22.05 | 889 |
| 2018-01-12 | $25.66 | $25.71 | $25.66 | $25.71 | $22.18 | 5,590 |
| 2018-01-11 | $25.42 | $25.50 | $25.42 | $25.49 | $21.99 | 8,629 |
| 2018-01-10 | $25.42 | $25.42 | $25.42 | $25.42 | $21.93 | 232 |
| 2018-01-09 | $25.60 | $25.60 | $25.60 | $25.60 | $22.08 | 156 |
| 2018-01-08 | $25.60 | $25.62 | $25.58 | $25.62 | $22.10 | 3,602 |
| 2018-01-05 | $25.63 | $25.63 | $25.62 | $25.62 | $22.09 | 1,551 |
| 2018-01-04 | $25.21 | $25.21 | $25.21 | $25.21 | $21.74 | 0 |
| 2018-01-03 | $25.20 | $25.21 | $25.20 | $25.21 | $21.74 | 1,264 |
| 2018-01-02 | $25.05 | $25.05 | $25.05 | $25.05 | $21.61 | 2 |
| 2017-12-29 | $25.06 | $25.08 | $25.05 | $25.05 | $21.61 | 571 |
| 2017-12-28 | $24.97 | $24.97 | $24.97 | $24.97 | $21.54 | 0 |
| 2017-12-27 | $24.97 | $24.97 | $24.97 | $24.97 | $21.54 | 100 |
| 2017-12-26 | $24.98 | $24.98 | $24.98 | $24.98 | $21.55 | 0 |
| 2017-12-22 | $24.98 | $24.98 | $24.97 | $24.98 | $21.54 | 1,306 |
| 2017-12-21 | $24.89 | $24.89 | $24.89 | $24.89 | $21.46 | 0 |
| 2017-12-20 | $24.89 | $24.89 | $24.89 | $24.89 | $21.46 | 0 |
| 2017-12-19 | $24.92 | $24.92 | $24.89 | $24.89 | $21.46 | 3,422 |
| 2017-12-18 | $24.79 | $24.79 | $24.79 | $24.79 | $21.37 | 30 |
| 2017-12-15 | $24.79 | $24.79 | $24.79 | $24.79 | $21.37 | 100 |
| 2017-12-14 | $24.80 | $24.84 | $24.80 | $24.84 | $21.41 | 2,800 |
| 2017-12-13 | $24.89 | $24.89 | $24.89 | $24.89 | $21.45 | 210 |
| 2017-12-12 | $24.75 | $24.75 | $24.75 | $24.75 | $21.34 | 1 |
| 2017-12-11 | $24.78 | $24.78 | $24.78 | $24.78 | $21.36 | 4 |
| 2017-12-08 | $24.89 | $24.89 | $24.81 | $24.81 | $21.39 | 8,192 |
| 2017-12-07 | $24.79 | $24.79 | $24.79 | $24.79 | $21.37 | 0 |
| 2017-12-06 | $24.80 | $24.80 | $24.77 | $24.79 | $21.37 | 4,010 |
| 2017-12-05 | $24.91 | $24.91 | $24.91 | $24.91 | $21.48 | 0 |
| 2017-12-04 | $25.08 | $25.08 | $25.08 | $25.08 | $21.48 | 0 |
| 2017-12-01 | $25.08 | $25.08 | $25.08 | $25.08 | $21.48 | 0 |
| 2017-11-30 | $25.08 | $25.08 | $25.08 | $25.08 | $21.48 | 200 |
| 2017-11-29 | $24.99 | $24.99 | $24.99 | $24.99 | $21.40 | 46 |
| 2017-11-28 | $24.99 | $24.99 | $24.99 | $24.99 | $21.40 | 0 |
| 2017-11-27 | $24.99 | $24.99 | $24.99 | $24.99 | $21.40 | 0 |
| 2017-11-24 | $24.99 | $24.99 | $24.99 | $24.99 | $21.40 | 0 |
| 2017-11-22 | $24.99 | $24.99 | $24.99 | $24.99 | $21.40 | 14 |
| 2017-11-21 | $24.99 | $24.99 | $24.99 | $24.99 | $21.40 | 0 |
| 2017-11-20 | $24.96 | $24.99 | $24.96 | $24.99 | $21.40 | 2,716 |
| 2017-11-17 | $24.92 | $24.92 | $24.92 | $24.92 | $21.34 | 0 |
| 2017-11-16 | $24.81 | $24.92 | $24.81 | $24.92 | $21.34 | 6,949 |
| 2017-11-15 | $24.55 | $24.55 | $24.55 | $24.55 | $21.03 | 164 |
| 2017-11-14 | $24.55 | $24.55 | $24.55 | $24.55 | $21.03 | 80 |
| 2017-11-13 | $24.55 | $24.55 | $24.55 | $24.55 | $21.03 | 200 |
| 2017-11-10 | $24.61 | $24.61 | $24.61 | $24.61 | $21.08 | 2 |
| 2017-11-09 | $24.74 | $24.74 | $24.61 | $24.61 | $21.08 | 349 |
| 2017-11-08 | $25.01 | $25.04 | $25.01 | $25.04 | $21.45 | 3,362 |
| 2017-11-07 | $24.90 | $24.90 | $24.90 | $24.90 | $21.33 | 114 |
| 2017-11-06 | $25.06 | $25.06 | $25.06 | $25.06 | $21.46 | 5 |
| 2017-11-03 | $25.06 | $25.06 | $25.06 | $25.06 | $21.46 | 200 |
| 2017-11-02 | $24.97 | $24.97 | $24.97 | $24.97 | $21.39 | 0 |
| 2017-11-01 | $24.97 | $24.97 | $24.97 | $24.97 | $21.39 | 100 |
| 2017-10-31 | $25.03 | $25.03 | $25.03 | $25.03 | $21.44 | 562 |
| 2017-10-30 | $24.86 | $24.86 | $24.86 | $24.86 | $21.29 | 20 |
| 2017-10-27 | $24.86 | $24.86 | $24.86 | $24.86 | $21.29 | 965 |
| 2017-10-26 | $24.86 | $24.86 | $24.86 | $24.86 | $21.29 | 100 |
| 2017-10-25 | $24.71 | $24.71 | $24.71 | $24.71 | $21.16 | 22 |
| 2017-10-24 | $24.71 | $24.71 | $24.71 | $24.71 | $21.16 | 0 |
| 2017-10-23 | $24.71 | $24.71 | $24.71 | $24.71 | $21.16 | 100 |
| 2017-10-20 | $24.77 | $24.77 | $24.77 | $24.77 | $21.21 | 0 |
| 2017-10-19 | $24.77 | $24.77 | $24.77 | $24.77 | $21.21 | 1,800 |
| 2017-10-18 | $24.94 | $25.00 | $24.94 | $24.99 | $21.40 | 8,589 |
| 2017-10-17 | $24.86 | $24.86 | $24.86 | $24.86 | $21.29 | 0 |
| 2017-10-16 | $24.86 | $24.86 | $24.86 | $24.86 | $21.29 | 407 |
| 2017-10-13 | $24.86 | $24.86 | $24.86 | $24.86 | $21.29 | 300 |
| 2017-10-12 | $24.81 | $24.81 | $24.77 | $24.77 | $21.21 | 649 |
| 2017-10-11 | $24.71 | $24.71 | $24.71 | $24.71 | $21.16 | 0 |
| 2017-10-10 | $24.71 | $24.71 | $24.71 | $24.71 | $21.16 | 1,100 |
| 2017-10-09 | $24.50 | $24.50 | $24.50 | $24.50 | $20.98 | 213 |
| 2017-10-06 | $24.47 | $24.48 | $24.47 | $24.48 | $20.97 | 256 |
| 2017-10-05 | $24.55 | $24.55 | $24.55 | $24.55 | $21.02 | 1 |
| 2017-10-04 | $24.55 | $24.55 | $24.55 | $24.55 | $21.02 | 1 |
| 2017-10-03 | $24.55 | $24.55 | $24.55 | $24.55 | $21.02 | 100 |
| 2017-10-02 | $24.56 | $24.56 | $24.55 | $24.55 | $21.02 | 882 |
| 2017-09-29 | $24.50 | $24.50 | $24.50 | $24.50 | $20.99 | 3 |
| 2017-09-28 | $24.50 | $24.50 | $24.50 | $24.50 | $20.99 | 0 |
| 2017-09-27 | $24.50 | $24.50 | $24.50 | $24.50 | $20.99 | 0 |
| 2017-09-26 | $24.50 | $24.50 | $24.50 | $24.50 | $20.99 | 0 |
| 2017-09-25 | $24.50 | $24.50 | $24.50 | $24.50 | $20.93 | 100 |
| 2017-09-22 | $24.50 | $24.50 | $24.50 | $24.50 | $20.93 | 0 |
| 2017-09-21 | $24.50 | $24.50 | $24.50 | $24.50 | $20.93 | 0 |
| 2017-09-20 | $24.50 | $24.50 | $24.50 | $24.50 | $20.93 | 1 |
| 2017-09-19 | $24.48 | $24.55 | $24.48 | $24.50 | $20.93 | 5,544 |
| 2017-09-18 | $24.40 | $24.40 | $24.40 | $24.40 | $20.84 | 237 |
| 2017-09-15 | $24.25 | $24.25 | $24.25 | $24.25 | $20.71 | 49 |
| 2017-09-14 | $24.25 | $24.25 | $24.25 | $24.25 | $20.71 | 296 |
| 2017-09-13 | $24.28 | $24.33 | $24.28 | $24.32 | $20.77 | 5,850 |
| 2017-09-12 | $24.30 | $24.30 | $24.30 | $24.30 | $20.76 | 191 |
| 2017-09-11 | $24.29 | $24.35 | $24.29 | $24.33 | $20.78 | 5,085 |
| 2017-09-08 | $24.08 | $24.08 | $24.08 | $24.08 | $20.57 | 906 |
| 2017-09-07 | $23.97 | $23.97 | $23.97 | $23.97 | $20.47 | 0 |
| 2017-09-06 | $23.97 | $23.97 | $23.97 | $23.97 | $20.47 | 246 |
| 2017-09-05 | $24.02 | $24.02 | $24.02 | $24.02 | $20.52 | 60 |
| 2017-09-01 | $24.03 | $24.03 | $24.02 | $24.02 | $20.52 | 1,915 |
| 2017-08-31 | $23.83 | $23.83 | $23.83 | $23.83 | $20.35 | 55 |
| 2017-08-30 | $23.83 | $23.83 | $23.83 | $23.83 | $20.35 | 0 |
| 2017-08-29 | $23.83 | $23.83 | $23.83 | $23.83 | $20.35 | 0 |
| 2017-08-28 | $23.83 | $23.83 | $23.83 | $23.83 | $20.35 | 0 |
| 2017-08-25 | $23.83 | $23.83 | $23.83 | $23.83 | $20.35 | 0 |
| 2017-08-24 | $23.83 | $23.83 | $23.83 | $23.83 | $20.35 | 200 |
| 2017-08-23 | $23.64 | $23.64 | $23.64 | $23.64 | $20.19 | 0 |
| 2017-08-22 | $23.64 | $23.64 | $23.64 | $23.64 | $20.19 | 0 |
| 2017-08-21 | $23.62 | $23.64 | $23.62 | $23.64 | $20.19 | 2,192 |
| 2017-08-18 | $23.83 | $23.83 | $23.83 | $23.83 | $20.35 | 71 |
| 2017-08-17 | $23.83 | $23.83 | $23.83 | $23.83 | $20.35 | 0 |
| 2017-08-16 | $23.80 | $23.84 | $23.80 | $23.83 | $20.35 | 3,855 |
| 2017-08-15 | $23.69 | $23.76 | $23.69 | $23.76 | $20.30 | 7,651 |
| 2017-08-14 | $23.52 | $23.52 | $23.52 | $23.52 | $20.09 | 0 |
| 2017-08-11 | $23.52 | $23.52 | $23.52 | $23.52 | $20.09 | 105 |
| 2017-08-10 | $23.83 | $23.83 | $23.83 | $23.83 | $20.36 | 0 |
| 2017-08-09 | $23.83 | $23.83 | $23.83 | $23.83 | $20.36 | 105 |
| 2017-08-08 | $23.89 | $23.89 | $23.89 | $23.89 | $20.40 | 0 |
| 2017-08-07 | $23.90 | $23.90 | $23.89 | $23.89 | $20.40 | 211 |
| 2017-08-04 | $23.90 | $23.90 | $23.90 | $23.90 | $20.41 | 115 |
| 2017-08-03 | $23.81 | $23.81 | $23.81 | $23.81 | $20.34 | 61 |
| 2017-08-02 | $23.81 | $23.81 | $23.81 | $23.81 | $20.34 | 466 |
| 2017-08-01 | $23.62 | $23.62 | $23.62 | $23.62 | $20.18 | 0 |
| 2017-07-31 | $23.62 | $23.62 | $23.62 | $23.62 | $20.18 | 75 |
| 2017-07-28 | $23.63 | $23.67 | $23.62 | $23.62 | $20.18 | 5,114 |
| 2017-07-27 | $23.29 | $23.29 | $23.29 | $23.29 | $19.89 | 0 |
| 2017-07-26 | $23.29 | $23.29 | $23.29 | $23.29 | $19.89 | 0 |
| 2017-07-25 | $23.29 | $23.29 | $23.29 | $23.29 | $19.89 | 0 |
| 2017-07-24 | $23.29 | $23.29 | $23.29 | $23.29 | $19.89 | 0 |
| 2017-07-21 | $23.29 | $23.29 | $23.29 | $23.29 | $19.89 | 1 |
| 2017-07-20 | $23.29 | $23.29 | $23.29 | $23.29 | $19.89 | 10 |
| 2017-07-19 | $23.29 | $23.29 | $23.29 | $23.29 | $19.89 | 1 |
| 2017-07-18 | $23.29 | $23.29 | $23.29 | $23.29 | $19.89 | 0 |
| 2017-07-17 | $23.29 | $23.29 | $23.29 | $23.29 | $19.89 | 199 |
| 2017-07-14 | $23.29 | $23.29 | $23.29 | $23.29 | $19.89 | 0 |
| 2017-07-13 | $23.29 | $23.29 | $23.29 | $23.29 | $19.89 | 0 |
| 2017-07-12 | $23.29 | $23.29 | $23.29 | $23.29 | $19.89 | 10 |
| 2017-07-11 | $23.27 | $23.27 | $23.27 | $23.27 | $19.88 | 0 |
| 2017-07-10 | $23.27 | $23.27 | $23.27 | $23.27 | $19.88 | 700 |
| 2017-07-07 | $23.27 | $23.27 | $23.27 | $23.27 | $19.88 | 0 |
| 2017-07-06 | $23.27 | $23.27 | $23.27 | $23.27 | $19.88 | 45 |
| 2017-07-05 | $23.26 | $23.27 | $23.26 | $23.27 | $19.88 | 432 |
| 2017-07-03 | $23.56 | $23.56 | $23.56 | $23.56 | $20.12 | 0 |
| 2017-06-30 | $23.56 | $23.56 | $23.56 | $23.56 | $20.12 | 0 |
| 2017-06-29 | $23.56 | $23.56 | $23.56 | $23.56 | $20.12 | 15 |
| 2017-06-28 | $23.56 | $23.56 | $23.56 | $23.56 | $20.12 | 89 |
| 2017-06-27 | $23.56 | $23.56 | $23.56 | $23.56 | $20.12 | 475 |
| 2017-06-26 | $23.45 | $23.45 | $23.45 | $23.45 | $20.03 | 0 |
| 2017-06-23 | $23.45 | $23.45 | $23.45 | $23.45 | $20.03 | 3 |
| 2017-06-22 | $23.60 | $23.62 | $23.60 | $23.62 | $20.18 | 254 |
| 2017-06-21 | $23.87 | $23.87 | $23.87 | $23.87 | $20.39 | 59 |
| 2017-06-20 | $23.87 | $23.87 | $23.87 | $23.87 | $20.39 | 0 |
| 2017-06-19 | $23.87 | $23.87 | $23.87 | $23.87 | $20.39 | 44 |
| 2017-06-16 | $23.66 | $23.66 | $23.66 | $23.66 | $20.21 | 439 |
| 2017-06-15 | $23.37 | $23.38 | $23.37 | $23.37 | $19.96 | 1,515 |
| 2017-06-14 | $23.83 | $23.83 | $23.83 | $23.83 | $20.35 | 0 |
| 2017-06-13 | $23.83 | $23.83 | $23.83 | $23.83 | $20.35 | 4 |
| 2017-06-12 | $23.83 | $23.83 | $23.83 | $23.83 | $20.35 | 45 |
| 2017-06-09 | $23.83 | $23.83 | $23.83 | $23.83 | $20.35 | 10 |
| 2017-06-08 | $23.83 | $23.83 | $23.83 | $23.83 | $20.35 | 43 |
| 2017-06-07 | $23.83 | $23.83 | $23.83 | $23.83 | $20.35 | 20 |
| 2017-06-06 | $23.79 | $23.79 | $23.79 | $23.79 | $20.32 | 0 |
| 2017-06-05 | $23.79 | $23.79 | $23.79 | $23.79 | $20.32 | 100 |
| 2017-06-02 | $23.98 | $23.98 | $23.98 | $23.98 | $20.48 | 404 |
| 2017-06-01 | $23.49 | $23.49 | $23.49 | $23.49 | $20.06 | 0 |
| 2017-05-31 | $23.49 | $23.49 | $23.49 | $23.49 | $20.06 | 98 |
| 2017-05-30 | $23.49 | $23.49 | $23.49 | $23.49 | $20.06 | 0 |
| 2017-05-26 | $23.49 | $23.49 | $23.49 | $23.49 | $20.06 | 0 |
| 2017-05-25 | $23.49 | $23.49 | $23.49 | $23.49 | $20.06 | 99 |
| 2017-05-24 | $23.49 | $23.49 | $23.49 | $23.49 | $20.06 | 0 |
| 2017-05-23 | $23.49 | $23.49 | $23.49 | $23.49 | $20.06 | 15 |
| 2017-05-22 | $23.53 | $23.53 | $23.49 | $23.49 | $20.06 | 452 |
| 2017-05-19 | $23.42 | $23.42 | $23.42 | $23.42 | $20.00 | 0 |
| 2017-05-18 | $23.42 | $23.42 | $23.42 | $23.42 | $20.00 | 0 |
| 2017-05-17 | $23.42 | $23.42 | $23.42 | $23.42 | $20.00 | 0 |
| 2017-05-16 | $23.42 | $23.42 | $23.42 | $23.42 | $20.00 | 0 |
| 2017-05-15 | $23.46 | $23.46 | $23.42 | $23.42 | $20.00 | 1,244 |
| 2017-05-12 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 1 |
| 2017-05-11 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 0 |
| 2017-05-10 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 0 |
| 2017-05-09 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 33 |
| 2017-05-08 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 0 |
| 2017-05-05 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 0 |
| 2017-05-04 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 0 |
| 2017-05-03 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 0 |
| 2017-05-02 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 30 |
| 2017-05-01 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 197 |
| 2017-04-28 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 0 |
| 2017-04-27 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 0 |
| 2017-04-26 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 0 |
| 2017-04-25 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 0 |
| 2017-04-24 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 50 |
| 2017-04-21 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 53 |
| 2017-04-20 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 1 |
| 2017-04-19 | $22.13 | $22.13 | $22.13 | $22.13 | $18.90 | 0 |
| 2017-04-18 | $22.19 | $22.19 | $22.10 | $22.13 | $18.90 | 1,299 |
| 2017-04-17 | $22.27 | $22.27 | $22.27 | $22.27 | $19.02 | 1 |
| 2017-04-13 | $22.27 | $22.27 | $22.27 | $22.27 | $19.02 | 119 |
| 2017-04-12 | $22.27 | $22.27 | $22.27 | $22.27 | $19.02 | 1 |
| 2017-04-11 | $22.27 | $22.27 | $22.27 | $22.27 | $19.02 | 190 |
| 2017-04-10 | $22.19 | $22.19 | $22.18 | $22.18 | $18.95 | 300 |
| 2017-04-07 | $22.15 | $22.15 | $22.15 | $22.15 | $18.92 | 101 |
| 2017-04-06 | $21.98 | $21.98 | $21.98 | $21.98 | $18.77 | 0 |
| 2017-04-05 | $21.98 | $21.98 | $21.98 | $21.98 | $18.77 | 0 |
| 2017-04-04 | $21.98 | $21.98 | $21.98 | $21.98 | $18.77 | 1 |
| 2017-04-03 | $22.00 | $22.00 | $21.98 | $21.98 | $18.77 | 1,541 |
| 2017-03-31 | $22.08 | $22.08 | $22.08 | $22.08 | $18.86 | 172 |
| 2017-03-30 | $22.06 | $22.06 | $22.06 | $22.06 | $18.84 | 177 |
| 2017-03-29 | $21.98 | $21.98 | $21.98 | $21.98 | $18.77 | 50 |
| 2017-03-28 | $21.98 | $21.98 | $21.98 | $21.98 | $18.77 | 50 |
| 2017-03-27 | $21.98 | $21.98 | $21.98 | $21.98 | $18.77 | 0 |
| 2017-03-24 | $22.06 | $22.08 | $22.06 | $22.08 | $18.77 | 346 |
| 2017-03-23 | $22.05 | $22.05 | $22.05 | $22.05 | $18.74 | 0 |
| 2017-03-22 | $22.05 | $22.05 | $22.05 | $22.05 | $18.74 | 50 |
| 2017-03-21 | $22.05 | $22.05 | $22.05 | $22.05 | $18.74 | 0 |
| 2017-03-20 | $22.05 | $22.05 | $22.05 | $22.05 | $18.74 | 0 |
| 2017-03-17 | $22.04 | $22.05 | $22.01 | $22.05 | $18.74 | 540 |
| 2017-03-16 | $21.92 | $21.92 | $21.92 | $21.92 | $18.63 | 0 |
| 2017-03-15 | $21.86 | $21.92 | $21.86 | $21.92 | $18.63 | 1,212 |
| 2017-03-14 | $21.65 | $21.65 | $21.65 | $21.65 | $18.40 | 0 |
| 2017-03-13 | $21.65 | $21.65 | $21.65 | $21.65 | $18.40 | 0 |
| 2017-03-10 | $21.65 | $21.65 | $21.65 | $21.65 | $18.40 | 0 |
| 2017-03-09 | $21.65 | $21.65 | $21.65 | $21.65 | $18.40 | 0 |
| 2017-03-08 | $21.65 | $21.65 | $21.65 | $21.65 | $18.40 | 0 |
| 2017-03-07 | $21.65 | $21.65 | $21.65 | $21.65 | $18.40 | 7 |
| 2017-03-06 | $21.65 | $21.65 | $21.65 | $21.65 | $18.40 | 200 |
| 2017-03-03 | $21.70 | $21.71 | $21.70 | $21.71 | $18.46 | 59,604 |
| 2017-03-02 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-03-01 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-28 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-27 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-24 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-23 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-22 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-21 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-17 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-16 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-15 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-14 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 5 |
| 2017-02-13 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-10 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 50 |
| 2017-02-09 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-08 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-07 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-06 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-03 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-02 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-02-01 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 80 |
| 2017-01-31 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-01-30 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-01-27 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-01-26 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-01-25 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-01-24 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-01-23 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-01-20 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-01-19 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-01-18 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-01-17 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-01-13 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-01-12 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-01-11 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-01-10 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 278 |
| 2017-01-09 | $20.44 | $20.44 | $20.44 | $20.44 | $17.38 | 0 |
| 2017-01-06 | $20.44 | $20.44 | $20.44 | $20.44 | $17.38 | 0 |
| 2017-01-05 | $20.44 | $20.44 | $20.44 | $20.44 | $17.38 | 0 |
| 2017-01-04 | $20.44 | $20.44 | $20.44 | $20.44 | $17.38 | 195 |
| 2017-01-03 | $20.30 | $20.30 | $20.30 | $20.30 | $17.26 | 1 |
| 2016-12-30 | $20.30 | $20.30 | $20.30 | $20.30 | $17.26 | 2,000 |
| 2016-12-29 | $20.30 | $20.30 | $20.30 | $20.30 | $17.26 | 0 |
| 2016-12-28 | $20.30 | $20.30 | $20.30 | $20.30 | $17.26 | 150 |
| 2016-12-27 | $20.27 | $20.27 | $20.27 | $20.27 | $17.23 | 50 |
| 2016-12-23 | $20.27 | $20.27 | $20.27 | $20.27 | $17.23 | 0 |
| 2016-12-22 | $20.32 | $20.32 | $20.32 | $20.32 | $17.23 | 1 |
| 2016-12-21 | $20.32 | $20.32 | $20.32 | $20.32 | $17.23 | 0 |
| 2016-12-20 | $20.32 | $20.32 | $20.32 | $20.32 | $17.23 | 150 |
| 2016-12-19 | $20.24 | $20.24 | $20.24 | $20.24 | $17.16 | 0 |
| 2016-12-16 | $20.24 | $20.24 | $20.24 | $20.24 | $17.16 | 277 |
| 2016-12-15 | $20.16 | $20.16 | $20.16 | $20.16 | $17.10 | 0 |
| 2016-12-14 | $20.16 | $20.16 | $20.16 | $20.16 | $17.10 | 0 |
| 2016-12-13 | $20.16 | $20.16 | $20.16 | $20.16 | $17.10 | 0 |
| 2016-12-12 | $20.16 | $20.16 | $20.16 | $20.16 | $17.10 | 0 |
| 2016-12-09 | $20.16 | $20.16 | $20.16 | $20.16 | $17.10 | 277 |
| 2016-12-08 | $19.92 | $19.92 | $19.92 | $19.92 | $16.89 | 195 |
| 2016-12-07 | $19.72 | $19.72 | $19.72 | $19.72 | $16.72 | 0 |
| 2016-12-06 | $19.72 | $19.72 | $19.72 | $19.72 | $16.72 | 0 |
| 2016-12-05 | $19.72 | $19.72 | $19.72 | $19.72 | $16.72 | 0 |
| 2016-12-02 | $19.72 | $19.72 | $19.72 | $19.72 | $16.72 | 0 |
| 2016-12-01 | $19.72 | $19.72 | $19.72 | $19.72 | $16.72 | 195 |
| 2016-11-30 | $19.80 | $19.80 | $19.80 | $19.80 | $16.79 | 0 |
| 2016-11-29 | $19.80 | $19.80 | $19.80 | $19.80 | $16.79 | 0 |
| 2016-11-28 | $19.80 | $19.80 | $19.80 | $19.80 | $16.79 | 97 |
| 2016-11-25 | $19.80 | $19.80 | $19.80 | $19.80 | $16.79 | 95 |
| 2016-11-23 | $19.80 | $19.80 | $19.80 | $19.80 | $16.79 | 0 |
| 2016-11-22 | $19.80 | $19.80 | $19.80 | $19.80 | $16.79 | 0 |
| 2016-11-21 | $19.80 | $19.80 | $19.80 | $19.80 | $16.79 | 25 |
| 2016-11-18 | $19.80 | $19.80 | $19.80 | $19.80 | $16.79 | 2 |
| 2016-11-17 | $19.80 | $19.80 | $19.80 | $19.80 | $16.79 | 140 |
| 2016-11-16 | $19.80 | $19.80 | $19.80 | $19.80 | $16.79 | 0 |
| 2016-11-15 | $19.80 | $19.80 | $19.80 | $19.80 | $16.79 | 34 |
| 2016-11-14 | $19.84 | $19.84 | $19.84 | $19.84 | $16.82 | 0 |
| 2016-11-11 | $19.84 | $19.84 | $19.84 | $19.84 | $16.82 | 0 |
| 2016-11-10 | $19.84 | $19.84 | $19.84 | $19.84 | $16.82 | 0 |
| 2016-11-09 | $19.84 | $19.84 | $19.84 | $19.84 | $16.82 | 0 |
| 2016-11-08 | $19.84 | $19.84 | $19.84 | $19.84 | $16.82 | 0 |
| 2016-11-07 | $19.84 | $19.84 | $19.84 | $19.84 | $16.82 | 0 |
| 2016-11-04 | $19.84 | $19.84 | $19.84 | $19.84 | $16.82 | 34 |
| 2016-11-03 | $19.84 | $19.84 | $19.84 | $19.84 | $16.82 | 0 |