First Trust US Equity Dividend Select ETF (RNDV) Exchange: NASDAQ
Data as of Nov. 21, 2025
$35.41 ($0.06) 0.18%
First Trust US Equity Dividend Select ETF - Daily Information
Click for more stock information on First Trust US Equity Dividend Select ETF.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $35.34 |
| Previous Close | $35.41 |
| High | $35.48 |
| Low | $35.24 |
| Adjusted Open | $35.34 |
| Previous Adjusted Close | $35.41 |
| Adjusted High | $35.48 |
| Adjusted Low | $35.24 |
Invest in First Trust US Equity Dividend Select ETF (RNDV)
Historical Stock Data for First Trust US Equity Dividend Select ETF (RNDV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | $35.34 | $35.48 | $35.24 | $35.41 | $35.41 | 8,195 |
| 2025-10-30 | $35.61 | $35.67 | $35.35 | $35.35 | $35.35 | 16,841 |
| 2025-10-29 | $35.81 | $35.83 | $35.40 | $35.48 | $35.48 | 7,615 |
| 2025-10-28 | $35.80 | $35.99 | $35.80 | $35.84 | $35.84 | 3,542 |
| 2025-10-27 | $35.98 | $36.16 | $35.94 | $36.10 | $36.10 | 2,731 |
| 2025-10-24 | $35.87 | $35.87 | $35.73 | $35.73 | $35.73 | 2,917 |
| 2025-10-23 | $35.68 | $35.69 | $35.64 | $35.69 | $35.69 | 1,011 |
| 2025-10-22 | $35.65 | $35.76 | $35.55 | $35.55 | $35.55 | 1,518 |
| 2025-10-21 | $35.63 | $35.89 | $35.63 | $35.82 | $35.82 | 6,152 |
| 2025-10-20 | $35.55 | $35.65 | $35.52 | $35.62 | $35.62 | 3,708 |
| 2025-10-17 | $35.22 | $35.31 | $35.07 | $35.31 | $35.31 | 3,274 |
| 2025-10-16 | $35.56 | $35.56 | $35.11 | $35.12 | $35.12 | 4,265 |
| 2025-10-15 | $35.70 | $35.70 | $35.54 | $35.58 | $35.58 | 2,064 |
| 2025-10-14 | $35.23 | $35.50 | $35.23 | $35.46 | $35.46 | 4,051 |
| 2025-10-13 | $34.98 | $35.29 | $34.97 | $35.15 | $35.15 | 2,694 |
| 2025-10-10 | $35.68 | $35.69 | $34.57 | $34.57 | $34.57 | 2,031 |
| 2025-10-09 | $36.01 | $36.01 | $35.60 | $35.66 | $35.66 | 1,949 |
| 2025-10-08 | $35.90 | $36.03 | $35.88 | $35.92 | $35.92 | 2,141 |
| 2025-10-07 | $35.90 | $35.91 | $35.76 | $35.77 | $35.77 | 17,796 |
| 2025-10-06 | $36.08 | $36.09 | $35.95 | $35.95 | $35.95 | 805 |
| 2025-10-03 | $36.14 | $36.21 | $35.97 | $35.97 | $35.97 | 1,143 |
| 2025-10-02 | $35.83 | $35.88 | $35.81 | $35.81 | $35.81 | 2,443 |
| 2025-10-01 | $35.82 | $35.83 | $35.72 | $35.83 | $35.83 | 2,086 |
| 2025-09-30 | $35.53 | $35.81 | $35.53 | $35.81 | $35.81 | 5,245 |
| 2025-09-29 | $35.63 | $35.63 | $35.50 | $35.54 | $35.54 | 3,868 |
| 2025-09-26 | $35.29 | $35.54 | $35.29 | $35.54 | $35.54 | 997 |
| 2025-09-25 | $35.37 | $35.37 | $35.16 | $35.26 | $35.26 | 1,625 |
| 2025-09-24 | $35.85 | $35.88 | $35.80 | $35.82 | $35.58 | 1,788 |
| 2025-09-23 | $36.00 | $36.01 | $35.85 | $35.85 | $35.61 | 1,564 |
| 2025-09-22 | $35.56 | $35.77 | $35.56 | $35.77 | $35.54 | 1,442 |
| 2025-09-19 | $35.69 | $35.80 | $35.66 | $35.75 | $35.52 | 7,101 |
| 2025-09-18 | $35.67 | $35.88 | $35.67 | $35.88 | $35.64 | 5,160 |
| 2025-09-17 | $35.75 | $35.92 | $35.61 | $35.63 | $35.40 | 8,806 |
| 2025-09-16 | $35.49 | $35.54 | $35.46 | $35.52 | $35.29 | 2,388 |
| 2025-09-15 | $35.65 | $35.69 | $35.54 | $35.56 | $35.32 | 3,297 |
| 2025-09-12 | $35.96 | $35.96 | $35.75 | $35.75 | $35.52 | 2,666 |
| 2025-09-11 | $35.80 | $36.00 | $35.75 | $36.00 | $35.77 | 6,150 |
| 2025-09-10 | $35.61 | $35.61 | $35.45 | $35.60 | $35.37 | 1,411 |
| 2025-09-09 | $35.42 | $35.55 | $35.42 | $35.50 | $35.27 | 2,477 |
| 2025-09-08 | $35.47 | $35.52 | $35.26 | $35.52 | $35.28 | 1,736 |
| 2025-09-05 | $35.77 | $35.77 | $35.42 | $35.56 | $35.33 | 1,388 |
| 2025-09-04 | $35.30 | $35.51 | $35.30 | $35.46 | $35.23 | 5,949 |
| 2025-09-03 | $35.25 | $35.25 | $35.02 | $35.18 | $34.95 | 2,554 |
| 2025-09-02 | $35.04 | $35.21 | $34.94 | $35.21 | $34.98 | 4,212 |
| 2025-08-29 | $35.44 | $35.46 | $35.36 | $35.43 | $35.20 | 2,647 |
| 2025-08-28 | $35.48 | $35.48 | $35.27 | $35.46 | $35.23 | 2,273 |
| 2025-08-27 | $35.29 | $35.52 | $35.29 | $35.46 | $35.23 | 6,703 |
| 2025-08-26 | $35.40 | $35.44 | $35.25 | $35.33 | $35.10 | 5,953 |
| 2025-08-25 | $35.55 | $35.55 | $35.31 | $35.39 | $35.16 | 1,776 |
| 2025-08-22 | $35.12 | $35.63 | $35.12 | $35.57 | $35.34 | 2,568 |
| 2025-08-21 | $34.82 | $34.93 | $34.78 | $34.81 | $34.59 | 1,737 |
| 2025-08-20 | $34.75 | $34.92 | $34.75 | $34.87 | $34.64 | 1,550 |
| 2025-08-19 | $34.62 | $34.96 | $34.62 | $34.77 | $34.54 | 3,633 |
| 2025-08-18 | $34.73 | $34.73 | $34.60 | $34.65 | $34.43 | 26,792 |
| 2025-08-15 | $34.66 | $34.75 | $34.61 | $34.61 | $34.39 | 2,960 |
| 2025-08-14 | $34.62 | $34.72 | $34.55 | $34.72 | $34.50 | 2,775 |
| 2025-08-13 | $34.42 | $34.90 | $34.42 | $34.85 | $34.62 | 2,739 |
| 2025-08-12 | $34.02 | $34.30 | $34.02 | $34.25 | $34.03 | 4,982 |
| 2025-08-11 | $33.70 | $33.77 | $33.68 | $33.68 | $33.46 | 13,081 |
| 2025-08-08 | $33.76 | $33.86 | $33.76 | $33.86 | $33.64 | 537 |
| 2025-08-07 | $33.95 | $33.95 | $33.61 | $33.67 | $33.67 | 3,608 |
| 2025-08-06 | $33.60 | $33.74 | $33.60 | $33.70 | $33.70 | 2,539 |
| 2025-08-05 | $33.60 | $33.74 | $33.52 | $33.68 | $33.68 | 5,021 |
| 2025-08-04 | $33.38 | $33.60 | $33.38 | $33.60 | $33.60 | 3,186 |
| 2025-08-01 | $33.18 | $33.21 | $33.11 | $33.21 | $33.21 | 2,261 |
| 2025-07-31 | $33.87 | $33.87 | $33.54 | $33.54 | $33.54 | 328 |
| 2025-07-30 | $34.24 | $34.35 | $33.88 | $34.00 | $34.00 | 2,747 |
| 2025-07-29 | $34.33 | $34.33 | $34.21 | $34.26 | $34.26 | 1,830 |
| 2025-07-28 | $34.27 | $34.31 | $34.18 | $34.22 | $34.22 | 2,327 |
| 2025-07-25 | $34.25 | $34.25 | $34.07 | $34.25 | $34.25 | 4,412 |
| 2025-07-24 | $34.22 | $34.40 | $34.12 | $34.19 | $34.19 | 6,109 |
| 2025-07-23 | $34.35 | $34.45 | $34.35 | $34.43 | $34.43 | 1,015 |
| 2025-07-22 | $33.95 | $34.38 | $33.95 | $34.38 | $34.38 | 1,533 |
| 2025-07-21 | $34.16 | $34.18 | $33.98 | $33.98 | $33.98 | 2,946 |
| 2025-07-18 | $34.00 | $34.15 | $34.00 | $34.10 | $34.10 | 2,143 |
| 2025-07-17 | $33.98 | $34.09 | $33.91 | $34.09 | $34.09 | 1,175 |
| 2025-07-16 | $33.74 | $33.93 | $33.74 | $33.92 | $33.92 | 874 |
| 2025-07-15 | $34.23 | $34.23 | $33.76 | $33.76 | $33.76 | 2,268 |
| 2025-07-14 | $34.10 | $34.24 | $34.09 | $34.20 | $34.20 | 4,533 |
| 2025-07-11 | $34.43 | $34.43 | $34.20 | $34.23 | $34.23 | 4,460 |
| 2025-07-10 | $34.75 | $34.76 | $34.53 | $34.53 | $34.53 | 1,695 |
| 2025-07-09 | $34.24 | $34.38 | $34.24 | $34.38 | $34.38 | 2,935 |
| 2025-07-08 | $34.42 | $34.47 | $34.41 | $34.41 | $34.41 | 4,848 |
| 2025-07-07 | $34.45 | $34.45 | $34.07 | $34.13 | $34.13 | 2,657 |
| 2025-07-03 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 55 |
| 2025-07-02 | $34.11 | $34.48 | $34.11 | $34.48 | $34.48 | 3,800 |
| 2025-07-01 | $33.57 | $34.23 | $33.57 | $34.19 | $34.19 | 29,354 |
| 2025-06-30 | $33.54 | $33.62 | $33.48 | $33.62 | $33.62 | 2,250 |
| 2025-06-27 | $33.35 | $33.43 | $33.23 | $33.27 | $33.27 | 2,666 |
| 2025-06-26 | $33.11 | $33.20 | $33.09 | $33.20 | $33.20 | 1,777 |
| 2025-06-25 | $33.24 | $33.26 | $33.19 | $33.26 | $33.02 | 851 |
| 2025-06-24 | $33.36 | $33.50 | $33.36 | $33.44 | $33.20 | 4,473 |
| 2025-06-23 | $32.96 | $33.12 | $32.66 | $33.12 | $32.88 | 1,912 |
| 2025-06-20 | $32.86 | $32.93 | $32.67 | $32.79 | $32.55 | 41,951 |
| 2025-06-18 | $32.90 | $32.95 | $32.67 | $32.78 | $32.54 | 2,460 |
| 2025-06-17 | $32.99 | $33.04 | $32.66 | $32.70 | $32.46 | 2,348 |
| 2025-06-16 | $32.89 | $33.10 | $32.89 | $33.10 | $32.86 | 1,678 |
| 2025-06-13 | $33.06 | $33.15 | $32.71 | $32.71 | $32.47 | 3,314 |
| 2025-06-12 | $33.08 | $33.25 | $33.08 | $33.21 | $32.97 | 569 |
| 2025-06-11 | $33.26 | $33.26 | $33.04 | $33.14 | $32.90 | 511 |
| 2025-06-10 | $33.09 | $33.28 | $33.09 | $33.28 | $33.04 | 2,033 |
| 2025-06-09 | $32.81 | $33.04 | $32.81 | $32.98 | $32.74 | 1,231 |
| 2025-06-06 | $32.73 | $32.82 | $32.66 | $32.76 | $32.52 | 1,445 |
| 2025-06-05 | $32.45 | $32.58 | $32.36 | $32.40 | $32.16 | 1,784 |
| 2025-06-04 | $32.60 | $32.60 | $32.42 | $32.45 | $32.21 | 4,923 |
| 2025-06-03 | $32.41 | $32.55 | $32.41 | $32.49 | $32.25 | 6,780 |
| 2025-06-02 | $31.91 | $32.19 | $31.86 | $32.19 | $31.96 | 3,388 |
| 2025-05-30 | $31.97 | $32.11 | $31.88 | $32.11 | $31.88 | 16,588 |
| 2025-05-29 | $32.19 | $32.19 | $31.89 | $32.12 | $31.89 | 2,232 |
| 2025-05-28 | $32.55 | $32.55 | $32.10 | $32.16 | $31.92 | 1,640 |
| 2025-05-27 | $32.22 | $32.49 | $32.22 | $32.49 | $32.25 | 2,297 |
| 2025-05-23 | $31.82 | $31.82 | $31.82 | $31.82 | $31.59 | 361 |
| 2025-05-22 | $32.13 | $32.25 | $31.98 | $32.06 | $31.83 | 4,282 |
| 2025-05-21 | $32.65 | $32.76 | $32.22 | $32.22 | $31.99 | 2,536 |
| 2025-05-20 | $32.96 | $33.01 | $32.82 | $32.92 | $32.68 | 4,188 |
| 2025-05-19 | $32.61 | $33.02 | $32.61 | $32.92 | $32.68 | 24,221 |
| 2025-05-16 | $32.76 | $32.95 | $32.69 | $32.95 | $32.71 | 2,016 |
| 2025-05-15 | $32.62 | $32.70 | $32.62 | $32.70 | $32.46 | 464 |
| 2025-05-14 | $32.45 | $32.46 | $32.41 | $32.41 | $32.18 | 1,525 |
| 2025-05-13 | $32.73 | $32.81 | $32.62 | $32.62 | $32.38 | 14,504 |
| 2025-05-12 | $32.54 | $32.62 | $32.43 | $32.62 | $32.38 | 13,590 |
| 2025-05-09 | $31.59 | $31.75 | $31.47 | $31.49 | $31.26 | 1,519 |
| 2025-05-08 | $31.25 | $31.29 | $31.24 | $31.29 | $31.06 | 1,464 |
| 2025-05-07 | $30.95 | $31.04 | $30.90 | $31.03 | $30.81 | 1,008 |
| 2025-05-06 | $30.97 | $30.97 | $30.80 | $30.85 | $30.63 | 1,324 |
| 2025-05-05 | $31.22 | $31.29 | $31.10 | $31.10 | $30.87 | 2,014 |
| 2025-05-02 | $31.11 | $31.29 | $31.11 | $31.29 | $31.06 | 1,835 |
| 2025-05-01 | $30.87 | $30.87 | $30.66 | $30.66 | $30.44 | 2,105 |
| 2025-04-30 | $30.36 | $30.84 | $30.36 | $30.84 | $30.62 | 549 |
| 2025-04-29 | $30.56 | $30.88 | $30.56 | $30.79 | $30.57 | 19,606 |
| 2025-04-28 | $30.66 | $30.73 | $30.39 | $30.68 | $30.45 | 17,226 |
| 2025-04-25 | $30.46 | $30.56 | $30.46 | $30.56 | $30.56 | 296 |
| 2025-04-24 | $30.48 | $30.63 | $30.41 | $30.63 | $30.63 | 1,551 |
| 2025-04-23 | $30.28 | $30.37 | $29.88 | $29.89 | $29.89 | 5,640 |
| 2025-04-22 | $29.71 | $29.71 | $29.65 | $29.70 | $29.70 | 2,313 |
| 2025-04-21 | $29.33 | $29.33 | $28.77 | $29.00 | $29.00 | 4,740 |
| 2025-04-17 | $29.37 | $29.65 | $29.37 | $29.47 | $29.47 | 4,502 |
| 2025-04-16 | $29.59 | $29.59 | $28.97 | $29.20 | $29.20 | 7,546 |
| 2025-04-15 | $29.96 | $30.02 | $29.70 | $29.70 | $29.70 | 4,397 |
| 2025-04-14 | $29.86 | $29.93 | $29.61 | $29.79 | $29.79 | 4,523 |
| 2025-04-11 | $28.93 | $29.48 | $28.66 | $29.38 | $29.38 | 5,790 |
| 2025-04-10 | $29.34 | $29.34 | $28.49 | $29.10 | $29.10 | 7,040 |
| 2025-04-09 | $27.76 | $30.08 | $27.75 | $30.08 | $30.08 | 1,219 |
| 2025-04-08 | $29.20 | $29.30 | $27.91 | $27.91 | $27.91 | 8,046 |
| 2025-04-07 | $27.94 | $29.31 | $27.61 | $28.58 | $28.58 | 3,836 |
| 2025-04-04 | $29.58 | $29.58 | $28.68 | $28.68 | $28.68 | 2,487 |
| 2025-04-03 | $30.86 | $30.86 | $30.33 | $30.33 | $30.33 | 6,592 |
| 2025-04-02 | $32.09 | $32.36 | $32.09 | $32.25 | $32.25 | 5,291 |
| 2025-04-01 | $32.03 | $32.15 | $31.92 | $32.11 | $32.11 | 14,630 |
| 2025-03-31 | $31.77 | $32.21 | $31.77 | $32.21 | $32.21 | 5,183 |
| 2025-03-28 | $32.18 | $33.60 | $31.86 | $31.86 | $31.86 | 9,324 |
| 2025-03-27 | $32.32 | $32.34 | $32.28 | $32.34 | $32.34 | 1,794 |
| 2025-03-26 | $32.69 | $32.69 | $32.59 | $32.59 | $32.43 | 159 |
| 2025-03-25 | $32.73 | $32.75 | $32.52 | $32.52 | $32.36 | 1,895 |
| 2025-03-24 | $32.72 | $32.74 | $32.70 | $32.70 | $32.54 | 1,847 |
| 2025-03-21 | $32.01 | $32.36 | $31.99 | $32.26 | $32.10 | 17,761 |
| 2025-03-20 | $32.49 | $32.58 | $32.42 | $32.42 | $32.26 | 5,904 |
| 2025-03-19 | $32.56 | $32.77 | $32.50 | $32.73 | $32.57 | 15,840 |
| 2025-03-18 | $32.48 | $32.53 | $32.33 | $32.48 | $32.32 | 2,115 |
| 2025-03-17 | $32.24 | $32.69 | $32.24 | $32.59 | $32.43 | 10,722 |
| 2025-03-14 | $31.85 | $32.18 | $31.85 | $32.18 | $32.03 | 1,049 |
| 2025-03-13 | $31.89 | $32.05 | $31.64 | $31.64 | $31.49 | 2,718 |
| 2025-03-12 | $31.90 | $32.10 | $31.85 | $31.94 | $31.78 | 3,864 |
| 2025-03-11 | $32.61 | $32.73 | $32.12 | $32.24 | $32.09 | 4,632 |
| 2025-03-10 | $33.48 | $33.57 | $32.91 | $33.01 | $32.85 | 3,012 |
| 2025-03-07 | $33.03 | $33.54 | $33.00 | $33.54 | $33.54 | 1,049 |
| 2025-03-06 | $32.81 | $33.00 | $32.81 | $33.00 | $33.00 | 1,364 |
| 2025-03-05 | $32.66 | $33.13 | $32.66 | $33.13 | $33.13 | 892 |
| 2025-03-04 | $33.20 | $33.28 | $32.87 | $32.87 | $32.87 | 10,666 |
| 2025-03-03 | $33.84 | $33.92 | $33.22 | $33.38 | $33.38 | 9,879 |
| 2025-02-28 | $33.45 | $33.70 | $33.28 | $33.70 | $33.70 | 2,239 |
| 2025-02-27 | $33.82 | $33.82 | $33.43 | $33.43 | $33.43 | 265 |
| 2025-02-26 | $33.78 | $33.78 | $33.69 | $33.76 | $33.76 | 1,418 |
| 2025-02-25 | $34.17 | $34.17 | $33.92 | $33.92 | $33.92 | 3,866 |
| 2025-02-24 | $33.96 | $34.14 | $33.95 | $33.96 | $33.96 | 3,673 |
| 2025-02-21 | $34.25 | $34.25 | $33.93 | $33.93 | $33.93 | 549 |
| 2025-02-20 | $34.13 | $34.36 | $34.13 | $34.36 | $34.36 | 3,373 |
| 2025-02-19 | $33.94 | $34.13 | $33.94 | $34.12 | $34.12 | 5,003 |
| 2025-02-18 | $33.46 | $33.73 | $33.46 | $33.69 | $33.69 | 1,074 |
| 2025-02-14 | $33.59 | $33.65 | $33.49 | $33.49 | $33.49 | 2,223 |
| 2025-02-13 | $33.20 | $33.43 | $33.20 | $33.43 | $33.43 | 3,488 |
| 2025-02-12 | $32.95 | $33.15 | $32.91 | $33.09 | $33.09 | 31,431 |
| 2025-02-11 | $32.98 | $33.21 | $32.98 | $33.21 | $33.21 | 6,231 |
| 2025-02-10 | $33.05 | $33.13 | $32.96 | $33.04 | $33.04 | 4,765 |
| 2025-02-07 | $33.08 | $33.08 | $32.87 | $32.87 | $32.87 | 1,493 |
| 2025-02-06 | $33.27 | $33.28 | $33.00 | $33.09 | $33.09 | 17,040 |
| 2025-02-05 | $32.93 | $33.28 | $32.93 | $33.28 | $33.28 | 7,391 |
| 2025-02-04 | $33.01 | $33.26 | $33.01 | $33.16 | $33.16 | 2,680 |
| 2025-02-03 | $32.71 | $33.26 | $32.70 | $33.12 | $33.12 | 7,121 |
| 2025-01-31 | $33.55 | $33.55 | $33.20 | $33.36 | $33.36 | 34,432 |
| 2025-01-30 | $33.37 | $33.52 | $33.33 | $33.44 | $33.44 | 4,301 |
| 2025-01-29 | $33.31 | $33.31 | $33.26 | $33.26 | $33.26 | 483 |
| 2025-01-28 | $33.40 | $33.44 | $33.30 | $33.34 | $33.34 | 3,504 |
| 2025-01-27 | $33.49 | $33.67 | $33.33 | $33.67 | $33.67 | 10,675 |
| 2025-01-24 | $33.57 | $33.57 | $33.48 | $33.48 | $33.48 | 3,437 |
| 2025-01-23 | $33.47 | $33.88 | $33.47 | $33.63 | $33.63 | 11,905 |
| 2025-01-22 | $33.49 | $33.49 | $33.36 | $33.41 | $33.41 | 2,566 |
| 2025-01-21 | $33.13 | $33.42 | $33.13 | $33.34 | $33.34 | 20,495 |
| 2025-01-17 | $33.01 | $33.09 | $32.99 | $32.99 | $32.99 | 4,677 |
| 2025-01-16 | $32.74 | $32.78 | $32.57 | $32.77 | $32.77 | 2,292 |
| 2025-01-15 | $32.84 | $32.85 | $32.64 | $32.74 | $32.74 | 11,081 |
| 2025-01-14 | $32.26 | $32.50 | $32.18 | $32.39 | $32.39 | 45,453 |
| 2025-01-13 | $31.97 | $32.15 | $31.90 | $32.13 | $32.13 | 4,923 |
| 2025-01-10 | $32.02 | $32.03 | $31.89 | $31.92 | $31.92 | 3,398 |
| 2025-01-08 | $32.16 | $32.37 | $32.16 | $32.37 | $32.37 | 3,797 |
| 2025-01-07 | $32.68 | $32.68 | $32.28 | $32.40 | $32.40 | 5,473 |
| 2025-01-06 | $32.54 | $32.74 | $32.46 | $32.46 | $32.46 | 1,363 |
| 2025-01-03 | $32.34 | $32.50 | $32.26 | $32.44 | $32.44 | 9,491 |
| 2025-01-02 | $32.49 | $32.52 | $32.07 | $32.19 | $32.19 | 2,660 |
| 2024-12-31 | $32.29 | $32.35 | $32.17 | $32.22 | $32.22 | 4,379 |
| 2024-12-30 | $32.02 | $32.30 | $32.02 | $32.20 | $32.20 | 11,911 |
| 2024-12-27 | $32.55 | $32.63 | $32.41 | $32.55 | $32.55 | 2,162 |
| 2024-12-26 | $32.64 | $32.80 | $32.64 | $32.75 | $32.75 | 1,772 |
| 2024-12-24 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 192 |
| 2024-12-23 | $32.39 | $32.51 | $32.28 | $32.51 | $32.51 | 2,676 |
| 2024-12-20 | $32.53 | $32.57 | $32.37 | $32.37 | $32.37 | 2,448 |
| 2024-12-19 | $32.23 | $32.23 | $32.02 | $32.02 | $32.02 | 2,909 |
| 2024-12-18 | $33.01 | $33.06 | $32.13 | $32.13 | $32.13 | 39,563 |
| 2024-12-17 | $32.98 | $33.11 | $32.88 | $32.89 | $32.89 | 87,476 |
| 2024-12-16 | $33.41 | $33.41 | $33.19 | $33.19 | $33.19 | 20,663 |
| 2024-12-13 | $33.59 | $33.59 | $33.37 | $33.42 | $33.42 | 1,200 |
| 2024-12-12 | $33.93 | $33.98 | $33.85 | $33.85 | $33.58 | 75,005 |
| 2024-12-11 | $34.09 | $34.09 | $33.87 | $33.88 | $33.61 | 2,476 |
| 2024-12-10 | $34.39 | $34.39 | $34.09 | $34.09 | $33.82 | 9,577 |
| 2024-12-09 | $34.72 | $34.72 | $34.36 | $34.36 | $34.08 | 2,574 |
| 2024-12-06 | $34.71 | $34.71 | $34.56 | $34.57 | $34.30 | 2,929 |
| 2024-12-05 | $34.66 | $34.69 | $34.59 | $34.59 | $34.59 | 3,078 |
| 2024-12-04 | $34.70 | $34.71 | $34.58 | $34.68 | $34.68 | 6,151 |
| 2024-12-03 | $34.92 | $34.92 | $34.81 | $34.81 | $34.81 | 1,448 |
| 2024-12-02 | $35.07 | $35.07 | $34.94 | $35.05 | $35.05 | 2,208 |
| 2024-11-29 | $35.09 | $35.09 | $35.06 | $35.06 | $35.06 | 156 |
| 2024-11-27 | $34.94 | $34.94 | $34.83 | $34.86 | $34.86 | 518 |
| 2024-11-26 | $35.16 | $35.16 | $34.94 | $35.06 | $35.06 | 1,647 |
| 2024-11-25 | $35.34 | $35.34 | $35.14 | $35.20 | $35.20 | 2,897 |
| 2024-11-22 | $34.51 | $34.76 | $34.51 | $34.72 | $34.72 | 4,282 |
| 2024-11-21 | $34.05 | $34.60 | $34.05 | $34.45 | $34.45 | 3,871 |
| 2024-11-20 | $33.86 | $33.96 | $33.72 | $33.96 | $33.96 | 1,586 |
| 2024-11-19 | $33.79 | $33.97 | $33.79 | $33.90 | $33.90 | 2,066 |
| 2024-11-18 | $33.89 | $34.14 | $33.89 | $34.07 | $34.07 | 2,106 |
| 2024-11-15 | $34.02 | $34.02 | $33.79 | $33.81 | $33.81 | 1,505 |
| 2024-11-14 | $34.36 | $34.36 | $34.12 | $34.12 | $34.12 | 5,677 |
| 2024-11-13 | $34.33 | $34.43 | $34.25 | $34.25 | $34.25 | 4,277 |
| 2024-11-12 | $34.60 | $34.60 | $34.29 | $34.32 | $34.32 | 3,382 |
| 2024-11-11 | $34.71 | $34.80 | $34.55 | $34.60 | $34.60 | 4,957 |
| 2024-11-08 | $34.51 | $34.65 | $34.51 | $34.55 | $34.55 | 3,306 |
| 2024-11-07 | $34.48 | $34.54 | $34.46 | $34.46 | $34.46 | 1,300 |
| 2024-11-06 | $34.83 | $34.83 | $34.46 | $34.56 | $34.56 | 2,113 |
| 2024-11-05 | $33.74 | $33.86 | $33.74 | $33.86 | $33.86 | 4,333 |
| 2024-11-04 | $33.86 | $33.87 | $33.59 | $33.59 | $33.59 | 5,512 |
| 2024-11-01 | $33.77 | $33.96 | $33.70 | $33.70 | $33.70 | 3,072 |
| 2024-10-31 | $33.95 | $33.95 | $33.68 | $33.68 | $33.68 | 185,275 |
| 2024-10-30 | $34.16 | $34.16 | $33.90 | $33.95 | $33.95 | 2,100 |
| 2024-10-29 | $33.93 | $34.13 | $33.93 | $34.01 | $34.01 | 1,452 |
| 2024-10-28 | $33.95 | $34.05 | $33.94 | $34.03 | $34.03 | 918 |
| 2024-10-25 | $33.97 | $33.97 | $33.83 | $33.83 | $33.83 | 2,665 |
| 2024-10-24 | $34.09 | $34.12 | $33.98 | $34.04 | $34.04 | 10,056 |
| 2024-10-23 | $34.07 | $34.17 | $34.07 | $34.11 | $34.11 | 4,189 |
| 2024-10-22 | $34.13 | $34.23 | $34.06 | $34.18 | $34.18 | 6,060 |
| 2024-10-21 | $34.43 | $34.45 | $34.32 | $34.32 | $34.32 | 6,110 |
| 2024-10-18 | $34.71 | $34.78 | $34.66 | $34.74 | $34.74 | 6,537 |
| 2024-10-17 | $34.68 | $34.80 | $34.66 | $34.74 | $34.74 | 2,743 |
| 2024-10-16 | $34.50 | $34.77 | $34.50 | $34.69 | $34.69 | 6,458 |
| 2024-10-15 | $34.78 | $34.91 | $34.49 | $34.49 | $34.49 | 7,026 |
| 2024-10-14 | $34.44 | $34.82 | $34.43 | $34.76 | $34.76 | 7,239 |
| 2024-10-11 | $34.47 | $34.53 | $34.47 | $34.47 | $34.47 | 4,001 |
| 2024-10-10 | $34.29 | $34.44 | $34.18 | $34.25 | $34.25 | 14,217 |
| 2024-10-09 | $34.13 | $34.37 | $34.13 | $34.37 | $34.37 | 1,357 |
| 2024-10-08 | $34.02 | $34.08 | $34.02 | $34.07 | $34.07 | 719 |
| 2024-10-07 | $34.13 | $34.13 | $33.91 | $33.95 | $33.95 | 1,031 |
| 2024-10-04 | $34.13 | $34.19 | $33.95 | $34.19 | $34.19 | 1,903 |
| 2024-10-03 | $34.06 | $34.06 | $33.90 | $33.98 | $33.98 | 5,033 |
| 2024-10-02 | $34.19 | $34.22 | $34.16 | $34.16 | $34.16 | 650 |
| 2024-10-01 | $34.25 | $34.25 | $34.10 | $34.10 | $34.10 | 1,042 |
| 2024-09-30 | $34.31 | $34.38 | $34.15 | $34.38 | $34.38 | 2,065 |
| 2024-09-27 | $34.35 | $34.46 | $34.27 | $34.27 | $34.27 | 2,739 |
| 2024-09-26 | $34.05 | $34.21 | $34.05 | $34.21 | $34.21 | 1,070 |
| 2024-09-25 | $34.16 | $34.16 | $34.00 | $34.00 | $34.00 | 1,468 |
| 2024-09-24 | $34.17 | $34.20 | $34.13 | $34.18 | $34.18 | 2,624 |
| 2024-09-23 | $33.96 | $34.03 | $33.92 | $34.03 | $34.03 | 1,849 |
| 2024-09-20 | $33.82 | $33.93 | $33.82 | $33.88 | $33.88 | 1,395 |
| 2024-09-19 | $34.12 | $34.12 | $33.99 | $34.03 | $34.03 | 3,094 |
| 2024-09-18 | $33.70 | $34.03 | $33.70 | $33.71 | $33.71 | 3,387 |
| 2024-09-17 | $33.83 | $33.89 | $33.58 | $33.69 | $33.69 | 4,264 |
| 2024-09-16 | $33.53 | $33.67 | $33.53 | $33.66 | $33.66 | 9,201 |
| 2024-09-13 | $33.32 | $33.41 | $33.32 | $33.40 | $33.40 | 760 |
| 2024-09-12 | $33.02 | $33.10 | $32.85 | $33.05 | $33.05 | 5,234 |
| 2024-09-11 | $32.57 | $33.06 | $32.57 | $33.03 | $33.03 | 4,001 |
| 2024-09-10 | $32.90 | $32.99 | $32.90 | $32.99 | $32.99 | 1,483 |
| 2024-09-09 | $33.06 | $33.10 | $33.06 | $33.06 | $33.06 | 562 |
| 2024-09-06 | $33.14 | $33.14 | $32.70 | $32.70 | $32.70 | 1,236 |
| 2024-09-05 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 38 |
| 2024-09-04 | $33.42 | $33.42 | $33.23 | $33.34 | $33.34 | 2,374 |
| 2024-09-03 | $33.59 | $33.59 | $33.35 | $33.35 | $33.35 | 1,054 |
| 2024-08-30 | $33.56 | $33.78 | $33.56 | $33.78 | $33.78 | 666 |
| 2024-08-29 | $33.54 | $33.67 | $33.41 | $33.49 | $33.49 | 1,749 |
| 2024-08-28 | $33.41 | $33.41 | $33.25 | $33.25 | $33.25 | 2,079 |
| 2024-08-27 | $33.31 | $33.45 | $33.28 | $33.39 | $33.39 | 1,445 |
| 2024-08-26 | $33.52 | $33.52 | $33.33 | $33.34 | $33.34 | 2,119 |
| 2024-08-23 | $33.04 | $33.35 | $33.04 | $33.29 | $33.29 | 20,411 |
| 2024-08-22 | $32.90 | $32.93 | $32.82 | $32.82 | $32.82 | 609 |
| 2024-08-21 | $32.93 | $33.00 | $32.91 | $33.00 | $33.00 | 391 |
| 2024-08-20 | $32.87 | $32.87 | $32.72 | $32.76 | $32.76 | 2,813 |
| 2024-08-19 | $32.76 | $32.85 | $32.76 | $32.83 | $32.83 | 690 |
| 2024-08-16 | $32.63 | $32.71 | $32.63 | $32.71 | $32.71 | 112 |
| 2024-08-15 | $32.57 | $32.58 | $32.57 | $32.58 | $32.58 | 445 |
| 2024-08-14 | $32.17 | $32.25 | $32.13 | $32.16 | $32.16 | 3,009 |
| 2024-08-13 | $31.76 | $32.14 | $31.76 | $32.08 | $32.08 | 2,763 |
| 2024-08-12 | $31.70 | $31.70 | $31.60 | $31.60 | $31.60 | 681 |
| 2024-08-09 | $31.68 | $31.76 | $31.67 | $31.76 | $31.76 | 2,813 |
| 2024-08-08 | $31.37 | $31.74 | $31.37 | $31.74 | $31.74 | 560 |
| 2024-08-07 | $31.59 | $31.76 | $31.13 | $31.13 | $31.13 | 3,197 |
| 2024-08-06 | $31.52 | $31.52 | $31.41 | $31.41 | $31.41 | 403 |
| 2024-08-05 | $31.27 | $31.34 | $31.06 | $31.06 | $31.06 | 2,099 |
| 2024-08-02 | $31.76 | $31.80 | $31.62 | $31.80 | $31.80 | 593 |
| 2024-08-01 | $32.30 | $32.37 | $32.30 | $32.37 | $32.37 | 280 |
| 2024-07-31 | $32.90 | $32.95 | $32.81 | $32.81 | $32.81 | 4,251 |
| 2024-07-30 | $32.62 | $32.66 | $32.62 | $32.66 | $32.66 | 241 |
| 2024-07-29 | $32.84 | $32.84 | $32.63 | $32.69 | $32.69 | 2,150 |
| 2024-07-26 | $32.47 | $32.81 | $32.47 | $32.67 | $32.67 | 816 |
| 2024-07-25 | $32.35 | $32.61 | $32.24 | $32.24 | $32.24 | 3,022 |
| 2024-07-24 | $32.37 | $32.43 | $32.22 | $32.24 | $32.24 | 2,222 |
| 2024-07-23 | $32.43 | $32.47 | $32.36 | $32.36 | $32.36 | 1,634 |
| 2024-07-22 | $32.54 | $32.63 | $32.46 | $32.63 | $32.63 | 832 |
| 2024-07-19 | $32.79 | $32.79 | $32.39 | $32.39 | $32.39 | 804 |
| 2024-07-18 | $33.01 | $33.27 | $32.79 | $32.81 | $32.81 | 3,539 |
| 2024-07-17 | $33.15 | $33.22 | $33.01 | $33.05 | $33.05 | 2,784 |
| 2024-07-16 | $32.57 | $33.08 | $32.57 | $33.08 | $33.08 | 3,873 |
| 2024-07-15 | $32.55 | $32.65 | $32.50 | $32.50 | $32.50 | 3,725 |
| 2024-07-12 | $32.25 | $32.56 | $32.25 | $32.41 | $32.41 | 4,074 |
| 2024-07-11 | $32.07 | $32.26 | $32.07 | $32.11 | $32.11 | 1,817 |
| 2024-07-10 | $31.69 | $31.92 | $31.69 | $31.92 | $31.92 | 1,015 |
| 2024-07-09 | $31.48 | $31.68 | $31.48 | $31.61 | $31.61 | 1,164 |
| 2024-07-08 | $31.44 | $31.54 | $31.44 | $31.53 | $31.53 | 1,422 |
| 2024-07-05 | $31.14 | $31.21 | $31.14 | $31.21 | $31.21 | 1,920 |
| 2024-07-03 | $31.24 | $31.25 | $31.24 | $31.25 | $31.25 | 815 |
| 2024-07-02 | $31.30 | $31.30 | $31.15 | $31.26 | $31.26 | 6,358 |
| 2024-07-01 | $31.55 | $31.55 | $31.24 | $31.26 | $31.26 | 4,854 |
| 2024-06-28 | $31.48 | $31.53 | $31.36 | $31.42 | $31.42 | 5,992 |
| 2024-06-27 | $31.33 | $31.35 | $31.27 | $31.30 | $31.30 | 3,174 |
| 2024-06-26 | $31.68 | $31.69 | $31.58 | $31.63 | $31.40 | 6,310 |
| 2024-06-25 | $31.97 | $31.97 | $31.87 | $31.89 | $31.67 | 2,523 |
| 2024-06-24 | $32.17 | $32.38 | $32.05 | $32.15 | $31.92 | 2,593 |
| 2024-06-21 | $32.05 | $32.05 | $31.97 | $32.02 | $32.02 | 348 |
| 2024-06-20 | $32.12 | $32.12 | $32.00 | $32.03 | $32.03 | 1,955 |
| 2024-06-18 | $31.99 | $32.13 | $31.92 | $32.06 | $32.06 | 4,271 |
| 2024-06-17 | $31.56 | $31.83 | $31.54 | $31.82 | $31.82 | 2,346 |
| 2024-06-14 | $31.52 | $31.55 | $31.44 | $31.52 | $31.52 | 2,189 |
| 2024-06-13 | $31.61 | $31.81 | $31.54 | $31.75 | $31.75 | 11,288 |
| 2024-06-12 | $32.03 | $32.07 | $31.73 | $31.82 | $31.82 | 6,678 |
| 2024-06-11 | $31.57 | $31.80 | $31.57 | $31.69 | $31.69 | 12,635 |
| 2024-06-10 | $31.59 | $31.81 | $31.59 | $31.77 | $31.77 | 8,432 |
| 2024-06-07 | $31.86 | $31.89 | $31.77 | $31.77 | $31.77 | 2,233 |
| 2024-06-06 | $31.72 | $31.83 | $31.72 | $31.78 | $31.78 | 489 |
| 2024-06-05 | $31.74 | $31.82 | $31.61 | $31.76 | $31.76 | 4,810 |
| 2024-06-04 | $31.56 | $31.66 | $31.55 | $31.55 | $31.55 | 433 |
| 2024-06-03 | $31.71 | $31.74 | $31.48 | $31.54 | $31.54 | 4,625 |
| 2024-05-31 | $31.41 | $31.71 | $31.29 | $31.71 | $31.71 | 9,032 |
| 2024-05-30 | $31.22 | $31.48 | $31.22 | $31.42 | $31.42 | 1,050 |
| 2024-05-29 | $31.03 | $31.03 | $30.91 | $30.91 | $30.91 | 354 |
| 2024-05-28 | $31.54 | $31.54 | $31.30 | $31.30 | $31.30 | 6,337 |
| 2024-05-24 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 5 |
| 2024-05-23 | $31.40 | $31.44 | $31.33 | $31.38 | $31.38 | 1,766 |
| 2024-05-22 | $31.88 | $31.89 | $31.74 | $31.78 | $31.78 | 12,662 |
| 2024-05-21 | $31.75 | $31.78 | $31.69 | $31.76 | $31.76 | 2,541 |
| 2024-05-20 | $31.75 | $31.85 | $31.71 | $31.72 | $31.72 | 2,425 |
| 2024-05-17 | $31.62 | $31.70 | $31.61 | $31.70 | $31.70 | 7,073 |
| 2024-05-16 | $31.60 | $31.74 | $31.60 | $31.67 | $31.67 | 4,795 |
| 2024-05-15 | $31.64 | $31.67 | $31.60 | $31.67 | $31.67 | 2,873 |
| 2024-05-14 | $31.43 | $31.50 | $31.43 | $31.46 | $31.46 | 3,705 |
| 2024-05-13 | $31.33 | $31.37 | $31.26 | $31.31 | $31.31 | 3,342 |
| 2024-05-10 | $31.17 | $31.25 | $31.12 | $31.21 | $31.21 | 5,936 |
| 2024-05-09 | $30.96 | $31.09 | $30.96 | $31.09 | $31.09 | 639 |
| 2024-05-08 | $30.73 | $30.94 | $30.73 | $30.91 | $30.91 | 4,312 |
| 2024-05-07 | $30.91 | $30.91 | $30.75 | $30.79 | $30.79 | 4,753 |
| 2024-05-06 | $30.69 | $30.72 | $30.58 | $30.68 | $30.68 | 35,131 |
| 2024-05-03 | $30.39 | $30.54 | $30.39 | $30.54 | $30.54 | 28,718 |
| 2024-05-02 | $30.22 | $30.31 | $30.22 | $30.30 | $30.30 | 2,252 |
| 2024-05-01 | $30.32 | $30.32 | $30.18 | $30.18 | $30.18 | 602 |
| 2024-04-30 | $30.44 | $30.44 | $30.34 | $30.34 | $30.34 | 323 |
| 2024-04-29 | $30.65 | $30.65 | $30.57 | $30.59 | $30.59 | 3,723 |
| 2024-04-26 | $30.59 | $30.59 | $30.47 | $30.47 | $30.47 | 1,874 |
| 2024-04-25 | $30.35 | $30.50 | $30.33 | $30.48 | $30.48 | 14,195 |
| 2024-04-24 | $30.55 | $30.71 | $30.55 | $30.69 | $30.69 | 4,444 |
| 2024-04-23 | $30.33 | $30.59 | $30.33 | $30.46 | $30.46 | 1,155 |
| 2024-04-22 | $30.27 | $30.27 | $30.08 | $30.24 | $30.24 | 4,752 |
| 2024-04-19 | $29.94 | $30.16 | $29.94 | $30.08 | $30.08 | 3,594 |
| 2024-04-18 | $29.99 | $30.11 | $29.87 | $29.95 | $29.95 | 11,760 |
| 2024-04-17 | $30.06 | $30.06 | $29.90 | $29.93 | $29.93 | 1,417 |
| 2024-04-16 | $30.08 | $30.08 | $29.96 | $29.96 | $29.96 | 2,076 |
| 2024-04-15 | $30.48 | $30.62 | $30.09 | $30.09 | $30.09 | 3,922 |
| 2024-04-12 | $30.40 | $30.43 | $30.20 | $30.20 | $30.20 | 2,731 |
| 2024-04-11 | $30.62 | $30.87 | $30.62 | $30.78 | $30.78 | 38,317 |
| 2024-04-10 | $30.78 | $30.82 | $30.71 | $30.81 | $30.81 | 2,908 |
| 2024-04-09 | $31.19 | $31.36 | $31.09 | $31.36 | $31.36 | 4,719 |
| 2024-04-08 | $31.19 | $31.25 | $31.16 | $31.16 | $31.16 | 9,298 |
| 2024-04-05 | $30.92 | $31.15 | $30.92 | $31.08 | $31.08 | 9,350 |
| 2024-04-04 | $31.51 | $31.51 | $31.01 | $31.01 | $31.01 | 3,880 |
| 2024-04-03 | $31.19 | $31.29 | $31.19 | $31.27 | $31.27 | 5,554 |
| 2024-04-02 | $31.30 | $31.34 | $31.16 | $31.25 | $31.25 | 9,293 |
| 2024-04-01 | $31.40 | $31.57 | $30.34 | $31.27 | $31.27 | 15,880 |
| 2024-03-28 | $31.53 | $31.69 | $31.53 | $31.65 | $31.65 | 6,750 |
| 2024-03-27 | $31.21 | $31.53 | $31.21 | $31.47 | $31.47 | 14,069 |
| 2024-03-26 | $31.16 | $31.16 | $31.00 | $31.00 | $31.00 | 37,848 |
| 2024-03-25 | $31.14 | $31.14 | $31.06 | $31.06 | $31.06 | 3,045 |
| 2024-03-22 | $31.33 | $31.33 | $31.15 | $31.15 | $31.15 | 44,446 |
| 2024-03-21 | $31.29 | $31.51 | $31.29 | $31.33 | $31.33 | 91,227 |
| 2024-03-20 | $31.06 | $31.25 | $30.90 | $31.25 | $31.12 | 2,989 |
| 2024-03-19 | $30.96 | $31.02 | $30.94 | $30.97 | $30.84 | 2,017 |
| 2024-03-18 | $30.94 | $31.04 | $30.89 | $30.89 | $30.76 | 2,885 |
| 2024-03-15 | $30.96 | $30.96 | $30.91 | $30.91 | $30.78 | 336 |
| 2024-03-14 | $31.26 | $31.27 | $30.90 | $30.97 | $30.84 | 4,196 |
| 2024-03-13 | $31.35 | $31.39 | $31.24 | $31.24 | $31.11 | 4,316 |
| 2024-03-12 | $31.34 | $31.42 | $31.20 | $31.30 | $31.17 | 1,988 |
| 2024-03-11 | $31.05 | $31.15 | $31.05 | $31.15 | $31.02 | 1,078 |
| 2024-03-08 | $31.25 | $31.25 | $31.00 | $31.00 | $31.00 | 5,385 |
| 2024-03-07 | $31.00 | $31.08 | $31.00 | $31.03 | $31.03 | 6,386 |
| 2024-03-06 | $30.79 | $30.91 | $30.79 | $30.88 | $30.88 | 7,637 |
| 2024-03-05 | $30.68 | $30.72 | $30.48 | $30.55 | $30.55 | 5,566 |
| 2024-03-04 | $30.48 | $30.69 | $30.48 | $30.64 | $30.64 | 2,054 |
| 2024-03-01 | $30.18 | $30.43 | $30.18 | $30.36 | $30.36 | 4,129 |
| 2024-02-29 | $30.31 | $30.31 | $30.11 | $30.12 | $30.12 | 3,268 |
| 2024-02-28 | $30.10 | $30.10 | $29.95 | $30.04 | $30.04 | 13,731 |
| 2024-02-27 | $30.08 | $30.10 | $30.00 | $30.07 | $30.07 | 2,240 |
| 2024-02-26 | $30.17 | $30.17 | $30.00 | $30.00 | $30.00 | 3,991 |
| 2024-02-23 | $30.11 | $30.24 | $30.11 | $30.13 | $30.13 | 1,541 |
| 2024-02-22 | $30.15 | $30.15 | $30.04 | $30.07 | $30.07 | 3,446 |
| 2024-02-21 | $29.81 | $29.85 | $29.79 | $29.85 | $29.85 | 867 |
| 2024-02-20 | $29.80 | $29.82 | $29.69 | $29.74 | $29.74 | 2,715 |
| 2024-02-16 | $29.80 | $29.93 | $29.68 | $29.73 | $29.73 | 2,714 |
| 2024-02-15 | $29.81 | $29.88 | $29.75 | $29.83 | $29.83 | 2,473 |
| 2024-02-14 | $29.42 | $29.49 | $29.31 | $29.48 | $29.48 | 4,729 |
| 2024-02-13 | $29.51 | $29.51 | $29.07 | $29.27 | $29.27 | 5,687 |
| 2024-02-12 | $29.66 | $29.89 | $29.66 | $29.81 | $29.81 | 6,629 |
| 2024-02-09 | $29.68 | $29.68 | $29.44 | $29.55 | $29.55 | 6,782 |
| 2024-02-08 | $29.60 | $29.60 | $29.41 | $29.51 | $29.51 | 3,227 |
| 2024-02-07 | $29.70 | $29.70 | $29.46 | $29.53 | $29.53 | 9,109 |
| 2024-02-06 | $29.55 | $29.57 | $29.47 | $29.50 | $29.50 | 2,929 |
| 2024-02-05 | $29.74 | $29.74 | $29.41 | $29.41 | $29.41 | 6,105 |
| 2024-02-02 | $29.58 | $29.78 | $29.58 | $29.72 | $29.72 | 8,609 |
| 2024-02-01 | $29.60 | $29.79 | $29.55 | $29.79 | $29.79 | 1,237 |
| 2024-01-31 | $30.04 | $30.07 | $29.73 | $29.73 | $29.73 | 4,341 |
| 2024-01-30 | $30.02 | $30.08 | $29.92 | $30.03 | $30.03 | 2,838 |
| 2024-01-29 | $29.90 | $30.10 | $29.90 | $30.03 | $30.03 | 3,447 |
| 2024-01-26 | $30.05 | $30.14 | $30.01 | $30.01 | $30.01 | 9,613 |
| 2024-01-25 | $29.91 | $30.10 | $29.90 | $30.05 | $30.05 | 9,453 |
| 2024-01-24 | $30.00 | $30.00 | $29.64 | $29.64 | $29.64 | 2,172 |
| 2024-01-23 | $29.89 | $29.90 | $29.80 | $29.81 | $29.81 | 2,477 |
| 2024-01-22 | $29.85 | $29.87 | $29.74 | $29.74 | $29.74 | 4,084 |
| 2024-01-19 | $29.25 | $29.56 | $29.25 | $29.56 | $29.56 | 6,682 |
| 2024-01-18 | $29.22 | $29.22 | $29.02 | $29.20 | $29.20 | 2,796 |
| 2024-01-17 | $29.19 | $29.19 | $28.99 | $29.05 | $29.05 | 6,584 |
| 2024-01-16 | $29.34 | $29.36 | $29.25 | $29.29 | $29.29 | 4,674 |
| 2024-01-12 | $29.54 | $29.55 | $29.52 | $29.52 | $29.52 | 1,676 |
| 2024-01-11 | $29.73 | $29.73 | $29.58 | $29.58 | $29.58 | 1,162 |
| 2024-01-10 | $29.71 | $29.72 | $29.59 | $29.67 | $29.67 | 6,511 |
| 2024-01-09 | $29.64 | $29.71 | $29.62 | $29.62 | $29.62 | 1,054 |
| 2024-01-08 | $29.52 | $29.86 | $29.52 | $29.86 | $29.86 | 4,583 |
| 2024-01-05 | $29.49 | $29.56 | $29.49 | $29.55 | $29.55 | 863 |
| 2024-01-04 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 73 |
| 2024-01-03 | $29.56 | $29.61 | $29.45 | $29.45 | $29.45 | 3,482 |
| 2024-01-02 | $29.67 | $29.93 | $29.67 | $29.86 | $29.86 | 2,672 |
| 2023-12-29 | $29.86 | $29.89 | $29.66 | $29.75 | $29.75 | 3,818 |
| 2023-12-28 | $29.76 | $29.88 | $29.76 | $29.86 | $29.86 | 2,725 |
| 2023-12-27 | $29.84 | $29.84 | $29.74 | $29.74 | $29.74 | 2,137 |
| 2023-12-26 | $29.69 | $29.88 | $29.65 | $29.82 | $29.82 | 3,309 |
| 2023-12-22 | $29.51 | $29.76 | $29.51 | $29.62 | $29.62 | 2,041 |
| 2023-12-21 | $29.64 | $29.80 | $29.59 | $29.80 | $29.48 | 577 |
| 2023-12-20 | $30.02 | $30.02 | $29.49 | $29.49 | $29.17 | 6,133 |
| 2023-12-19 | $29.94 | $30.00 | $29.94 | $29.97 | $29.64 | 2,371 |
| 2023-12-18 | $29.87 | $29.87 | $29.79 | $29.82 | $29.49 | 952 |
| 2023-12-15 | $29.88 | $29.88 | $29.82 | $29.82 | $29.49 | 902 |
| 2023-12-14 | $29.55 | $30.08 | $29.55 | $30.08 | $29.75 | 394 |
| 2023-12-13 | $29.10 | $29.56 | $28.98 | $29.53 | $29.21 | 6,834 |
| 2023-12-12 | $29.12 | $29.19 | $29.09 | $29.09 | $28.77 | 2,629 |
| 2023-12-11 | $29.15 | $29.15 | $29.04 | $29.08 | $29.08 | 3,518 |
| 2023-12-08 | $28.71 | $28.84 | $28.71 | $28.84 | $28.84 | 4,444 |
| 2023-12-07 | $28.75 | $28.80 | $28.73 | $28.80 | $28.80 | 844 |
| 2023-12-06 | $28.67 | $28.67 | $28.57 | $28.57 | $28.57 | 548 |
| 2023-12-05 | $28.63 | $28.63 | $28.61 | $28.61 | $28.61 | 621 |
| 2023-12-04 | $28.78 | $28.87 | $28.78 | $28.83 | $28.83 | 3,397 |
| 2023-12-01 | $28.52 | $28.77 | $28.52 | $28.77 | $28.77 | 1,285 |
| 2023-11-30 | $28.22 | $28.40 | $28.14 | $28.40 | $28.40 | 2,293 |
| 2023-11-29 | $28.24 | $28.25 | $28.13 | $28.13 | $28.13 | 754 |
| 2023-11-28 | $28.01 | $28.03 | $27.99 | $28.00 | $28.00 | 3,786 |
| 2023-11-27 | $27.95 | $28.02 | $27.95 | $28.02 | $28.02 | 530 |
| 2023-11-24 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 14 |
| 2023-11-22 | $28.05 | $28.05 | $27.95 | $28.00 | $28.00 | 3,368 |
| 2023-11-21 | $27.85 | $27.86 | $27.80 | $27.86 | $27.86 | 919 |
| 2023-11-20 | $27.82 | $27.93 | $27.79 | $27.92 | $27.92 | 1,034 |
| 2023-11-17 | $27.83 | $27.90 | $27.82 | $27.85 | $27.85 | 1,645 |
| 2023-11-16 | $27.64 | $27.70 | $27.64 | $27.70 | $27.70 | 161 |
| 2023-11-15 | $27.91 | $27.91 | $27.78 | $27.83 | $27.83 | 2,208 |
| 2023-11-14 | $27.42 | $27.60 | $27.42 | $27.54 | $27.54 | 11,548 |
| 2023-11-13 | $26.87 | $26.97 | $26.81 | $26.92 | $26.92 | 214,959 |
| 2023-11-10 | $26.91 | $26.99 | $26.91 | $26.99 | $26.99 | 642 |
| 2023-11-09 | $26.78 | $26.78 | $26.64 | $26.65 | $26.65 | 2,790 |
| 2023-11-08 | $26.96 | $27.04 | $26.87 | $26.92 | $26.92 | 38,125 |
| 2023-11-07 | $27.04 | $27.06 | $26.99 | $26.99 | $26.99 | 4,308 |
| 2023-11-06 | $27.41 | $27.41 | $27.05 | $27.12 | $27.12 | 9,190 |
| 2023-11-03 | $27.31 | $27.35 | $27.30 | $27.30 | $27.30 | 1,366 |
| 2023-11-02 | $26.71 | $26.92 | $26.66 | $26.92 | $26.92 | 1,223 |
| 2023-11-01 | $26.31 | $26.45 | $26.27 | $26.42 | $26.42 | 5,058 |
| 2023-10-31 | $26.14 | $26.24 | $26.14 | $26.24 | $26.24 | 1,310 |
| 2023-10-30 | $25.88 | $26.08 | $25.88 | $26.03 | $26.03 | 1,110 |
| 2023-10-27 | $26.04 | $26.04 | $25.74 | $25.75 | $25.75 | 1,907 |
| 2023-10-26 | $26.26 | $26.38 | $26.17 | $26.17 | $26.17 | 4,731 |
| 2023-10-25 | $26.20 | $26.31 | $26.20 | $26.27 | $26.27 | 2,823 |
| 2023-10-24 | $26.49 | $26.51 | $26.45 | $26.51 | $26.51 | 434 |
| 2023-10-23 | $26.51 | $26.52 | $26.26 | $26.26 | $26.26 | 1,380 |
| 2023-10-20 | $26.68 | $26.71 | $26.48 | $26.48 | $26.48 | 4,463 |
| 2023-10-19 | $27.13 | $27.13 | $26.79 | $26.79 | $26.79 | 570 |
| 2023-10-18 | $27.16 | $27.22 | $27.04 | $27.04 | $27.04 | 1,915 |
| 2023-10-17 | $27.29 | $27.48 | $27.29 | $27.37 | $27.37 | 12,430 |
| 2023-10-16 | $27.29 | $27.29 | $27.24 | $27.24 | $27.24 | 11,218 |
| 2023-10-13 | $27.02 | $27.02 | $26.91 | $26.91 | $26.91 | 365 |
| 2023-10-12 | $26.91 | $27.07 | $26.91 | $27.07 | $27.07 | 709 |
| 2023-10-11 | $27.30 | $27.31 | $27.15 | $27.31 | $27.31 | 5,232 |
| 2023-10-10 | $27.16 | $27.39 | $27.16 | $27.32 | $27.32 | 3,026 |
| 2023-10-09 | $26.85 | $27.17 | $26.85 | $27.14 | $27.14 | 1,567 |
| 2023-10-06 | $26.68 | $26.97 | $26.68 | $26.96 | $26.96 | 2,047 |
| 2023-10-05 | $26.93 | $26.93 | $26.87 | $26.87 | $26.87 | 584 |
| 2023-10-04 | $26.68 | $26.96 | $26.67 | $26.96 | $26.96 | 10,844 |
| 2023-10-03 | $26.89 | $26.94 | $26.89 | $26.93 | $26.93 | 741 |
| 2023-10-02 | $27.23 | $27.23 | $27.02 | $27.17 | $27.17 | 2,159 |
| 2023-09-29 | $27.62 | $27.62 | $27.34 | $27.37 | $27.37 | 1,218 |
| 2023-09-28 | $27.32 | $27.49 | $27.32 | $27.43 | $27.43 | 1,689 |
| 2023-09-27 | $27.26 | $27.28 | $27.05 | $27.22 | $27.22 | 5,110 |
| 2023-09-26 | $27.42 | $27.42 | $27.18 | $27.18 | $27.18 | 1,382 |
| 2023-09-25 | $27.43 | $27.59 | $27.43 | $27.59 | $27.59 | 324 |
| 2023-09-22 | $27.66 | $27.68 | $27.55 | $27.55 | $27.55 | 5,103 |
| 2023-09-21 | $27.99 | $28.00 | $27.85 | $27.85 | $27.68 | 2,498 |
| 2023-09-20 | $28.37 | $28.49 | $28.19 | $28.19 | $28.01 | 1,368 |
| 2023-09-19 | $28.27 | $28.30 | $28.25 | $28.30 | $28.12 | 863 |
| 2023-09-18 | $28.39 | $28.39 | $28.34 | $28.34 | $28.16 | 489 |
| 2023-09-15 | $28.61 | $28.63 | $28.39 | $28.39 | $28.21 | 5,758 |
| 2023-09-14 | $28.54 | $28.69 | $28.54 | $28.64 | $28.46 | 514 |
| 2023-09-13 | $28.53 | $28.53 | $28.33 | $28.33 | $28.15 | 588 |
| 2023-09-12 | $28.51 | $28.51 | $28.43 | $28.43 | $28.25 | 2,413 |
| 2023-09-11 | $28.44 | $28.46 | $28.36 | $28.43 | $28.25 | 2,101 |
| 2023-09-08 | $28.42 | $28.42 | $28.38 | $28.42 | $28.24 | 1,959 |
| 2023-09-07 | $28.49 | $28.49 | $28.30 | $28.30 | $28.12 | 4,120 |
| 2023-09-06 | $28.54 | $28.65 | $28.51 | $28.63 | $28.45 | 5,211 |
| 2023-09-05 | $29.08 | $29.08 | $28.78 | $28.78 | $28.59 | 2,513 |
| 2023-09-01 | $29.11 | $29.11 | $29.10 | $29.10 | $28.92 | 167 |
| 2023-08-31 | $29.03 | $29.03 | $28.91 | $28.92 | $28.73 | 4,089 |
| 2023-08-30 | $28.91 | $28.97 | $28.75 | $28.92 | $28.73 | 4,780 |
| 2023-08-29 | $28.70 | $28.94 | $28.59 | $28.87 | $28.69 | 1,427 |
| 2023-08-28 | $28.61 | $28.61 | $28.61 | $28.61 | $28.43 | 24 |
| 2023-08-25 | $28.40 | $28.40 | $28.38 | $28.38 | $28.20 | 208 |
| 2023-08-24 | $28.53 | $28.53 | $28.29 | $28.29 | $28.11 | 543 |
| 2023-08-23 | $28.46 | $28.59 | $28.46 | $28.52 | $28.34 | 275 |
| 2023-08-22 | $28.52 | $28.52 | $28.29 | $28.29 | $28.11 | 2,385 |
| 2023-08-21 | $28.40 | $28.53 | $28.37 | $28.53 | $28.35 | 3,963 |
| 2023-08-18 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 4 |
| 2023-08-17 | $28.67 | $28.69 | $28.42 | $28.42 | $28.42 | 4,586 |
| 2023-08-16 | $28.81 | $28.81 | $28.53 | $28.53 | $28.53 | 514 |
| 2023-08-15 | $28.90 | $28.95 | $28.77 | $28.77 | $28.77 | 2,366 |
| 2023-08-14 | $29.12 | $29.13 | $29.12 | $29.13 | $29.13 | 304 |
| 2023-08-11 | $29.22 | $29.22 | $29.18 | $29.18 | $29.18 | 245 |
| 2023-08-10 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 103 |
| 2023-08-09 | $29.40 | $29.40 | $29.22 | $29.22 | $29.22 | 1,953 |
| 2023-08-08 | $29.20 | $29.35 | $29.00 | $29.35 | $29.35 | 3,813 |
| 2023-08-07 | $29.48 | $29.57 | $29.48 | $29.57 | $29.57 | 5,086 |
| 2023-08-04 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 60 |
| 2023-08-03 | $29.16 | $29.37 | $29.16 | $29.37 | $29.37 | 1,430 |
| 2023-08-02 | $29.51 | $29.51 | $29.40 | $29.41 | $29.41 | 581 |
| 2023-08-01 | $29.64 | $29.72 | $29.64 | $29.72 | $29.72 | 2,108 |
| 2023-07-31 | $29.75 | $29.77 | $29.75 | $29.77 | $29.77 | 1,024 |
| 2023-07-28 | $29.70 | $29.75 | $29.65 | $29.66 | $29.66 | 1,277 |
| 2023-07-27 | $29.78 | $29.80 | $29.48 | $29.48 | $29.48 | 1,731 |
| 2023-07-26 | $29.47 | $29.62 | $29.47 | $29.57 | $29.57 | 668 |
| 2023-07-25 | $29.50 | $29.62 | $29.50 | $29.54 | $29.54 | 1,401 |
| 2023-07-24 | $29.55 | $29.55 | $29.49 | $29.53 | $29.53 | 2,236 |
| 2023-07-21 | $29.38 | $29.48 | $29.37 | $29.37 | $29.37 | 1,553 |
| 2023-07-20 | $29.35 | $29.60 | $29.35 | $29.40 | $29.40 | 42,662 |
| 2023-07-19 | $29.40 | $29.46 | $29.39 | $29.39 | $29.39 | 856 |
| 2023-07-18 | $29.13 | $29.31 | $29.13 | $29.27 | $29.27 | 1,404 |
| 2023-07-17 | $28.82 | $29.09 | $28.82 | $29.05 | $29.05 | 1,936 |
| 2023-07-14 | $29.30 | $29.30 | $28.98 | $28.98 | $28.98 | 346 |
| 2023-07-13 | $29.19 | $29.29 | $29.19 | $29.29 | $29.29 | 1,143 |
| 2023-07-12 | $29.19 | $29.19 | $29.14 | $29.14 | $29.14 | 683 |
| 2023-07-11 | $28.79 | $29.05 | $28.79 | $29.05 | $29.05 | 1,227 |
| 2023-07-10 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 184 |
| 2023-07-07 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 24 |
| 2023-07-06 | $28.24 | $28.41 | $28.24 | $28.38 | $28.38 | 2,159 |
| 2023-07-05 | $28.56 | $28.66 | $28.56 | $28.60 | $28.60 | 2,633 |
| 2023-07-03 | $28.68 | $28.82 | $28.68 | $28.82 | $28.82 | 395 |
| 2023-06-30 | $28.70 | $28.70 | $28.67 | $28.68 | $28.68 | 409 |
| 2023-06-29 | $28.35 | $28.50 | $28.35 | $28.45 | $28.45 | 1,398 |
| 2023-06-28 | $28.18 | $28.27 | $28.15 | $28.21 | $28.21 | 1,708 |
| 2023-06-27 | $28.14 | $28.40 | $27.94 | $28.33 | $28.33 | 7,467 |
| 2023-06-26 | $28.17 | $28.35 | $27.99 | $28.30 | $28.06 | 9,214 |
| 2023-06-23 | $28.20 | $28.20 | $28.04 | $28.04 | $27.80 | 1,192 |
| 2023-06-22 | $28.34 | $28.34 | $28.27 | $28.30 | $28.06 | 3,452 |
| 2023-06-21 | $28.63 | $28.63 | $28.45 | $28.45 | $28.21 | 2,662 |
| 2023-06-20 | $28.73 | $28.75 | $28.68 | $28.69 | $28.44 | 1,390 |
| 2023-06-16 | $28.93 | $29.10 | $28.93 | $29.01 | $28.76 | 2,236 |
| 2023-06-15 | $28.57 | $29.01 | $28.57 | $29.01 | $28.76 | 5,189 |
| 2023-06-14 | $28.65 | $28.65 | $28.60 | $28.60 | $28.36 | 769 |
| 2023-06-13 | $28.30 | $28.69 | $28.30 | $28.60 | $28.36 | 9,002 |
| 2023-06-12 | $28.10 | $28.32 | $28.10 | $28.32 | $28.08 | 869 |
| 2023-06-09 | $28.21 | $28.21 | $28.02 | $28.02 | $27.78 | 4,293 |
| 2023-06-08 | $28.08 | $28.08 | $28.04 | $28.07 | $27.82 | 2,292 |
| 2023-06-07 | $27.79 | $28.04 | $27.79 | $28.04 | $27.79 | 1,334 |
| 2023-06-06 | $27.54 | $27.72 | $27.54 | $27.72 | $27.48 | 1,332 |
| 2023-06-05 | $27.84 | $27.84 | $27.49 | $27.52 | $27.28 | 3,371 |
| 2023-06-02 | $27.51 | $27.75 | $27.51 | $27.75 | $27.51 | 2,845 |
| 2023-06-01 | $27.23 | $27.27 | $27.18 | $27.18 | $26.94 | 4,634 |
| 2023-05-31 | $26.94 | $27.05 | $26.92 | $27.01 | $26.78 | 2,078 |
| 2023-05-30 | $27.44 | $27.44 | $27.23 | $27.23 | $26.99 | 3,570 |
| 2023-05-26 | $27.16 | $27.24 | $27.16 | $27.24 | $27.01 | 558 |
| 2023-05-25 | $26.71 | $26.86 | $26.64 | $26.84 | $26.61 | 2,492 |
| 2023-05-24 | $26.94 | $26.94 | $26.94 | $26.94 | $26.70 | 794 |
| 2023-05-23 | $27.45 | $27.47 | $27.27 | $27.27 | $27.03 | 5,464 |
| 2023-05-22 | $27.45 | $27.45 | $27.45 | $27.45 | $27.21 | 100 |
| 2023-05-19 | $27.48 | $27.48 | $27.27 | $27.33 | $27.09 | 1,441 |
| 2023-05-18 | $27.17 | $27.32 | $27.14 | $27.32 | $27.09 | 1,389 |
| 2023-05-17 | $27.20 | $27.20 | $27.13 | $27.13 | $26.90 | 728 |
| 2023-05-16 | $26.86 | $26.90 | $26.77 | $26.77 | $26.54 | 1,246 |
| 2023-05-15 | $26.98 | $27.13 | $26.98 | $27.13 | $26.90 | 583 |
| 2023-05-12 | $26.83 | $26.91 | $26.79 | $26.91 | $26.67 | 655 |
| 2023-05-11 | $26.83 | $26.92 | $26.83 | $26.91 | $26.68 | 486 |
| 2023-05-10 | $27.22 | $27.23 | $27.06 | $27.17 | $26.93 | 4,590 |
| 2023-05-09 | $27.14 | $27.28 | $27.14 | $27.23 | $26.99 | 638 |
| 2023-05-08 | $27.38 | $27.38 | $27.38 | $27.38 | $27.15 | 193 |
| 2023-05-05 | $27.39 | $27.45 | $27.39 | $27.40 | $27.16 | 920 |
| 2023-05-04 | $26.92 | $26.92 | $26.92 | $26.92 | $26.69 | 234 |
| 2023-05-03 | $27.51 | $27.51 | $27.26 | $27.26 | $27.02 | 834 |
| 2023-05-02 | $27.53 | $27.53 | $27.53 | $27.53 | $27.29 | 8 |
| 2023-05-01 | $28.04 | $28.04 | $27.97 | $27.97 | $27.73 | 530 |
| 2023-04-28 | $27.90 | $28.01 | $27.90 | $28.01 | $27.77 | 1,287 |
| 2023-04-27 | $27.43 | $27.74 | $27.43 | $27.72 | $27.48 | 632 |
| 2023-04-26 | $27.48 | $27.64 | $27.39 | $27.41 | $27.18 | 2,351 |
| 2023-04-25 | $27.90 | $27.90 | $27.69 | $27.69 | $27.45 | 882 |
| 2023-04-24 | $28.20 | $28.21 | $28.15 | $28.21 | $27.97 | 5,389 |
| 2023-04-21 | $28.06 | $28.14 | $28.06 | $28.14 | $28.14 | 386 |
| 2023-04-20 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 107 |
| 2023-04-19 | $28.34 | $28.42 | $28.34 | $28.42 | $28.42 | 988 |
| 2023-04-18 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 120 |
| 2023-04-17 | $28.47 | $28.54 | $28.44 | $28.53 | $28.53 | 1,659 |
| 2023-04-14 | $28.33 | $28.34 | $28.33 | $28.34 | $28.34 | 261 |
| 2023-04-13 | $28.30 | $28.46 | $28.26 | $28.45 | $28.45 | 946 |
| 2023-04-12 | $28.43 | $28.43 | $28.34 | $28.34 | $28.34 | 986 |
| 2023-04-11 | $28.55 | $28.57 | $28.49 | $28.49 | $28.49 | 526 |
| 2023-04-10 | $28.02 | $28.30 | $28.02 | $28.30 | $28.30 | 1,771 |
| 2023-04-06 | $28.13 | $28.13 | $28.08 | $28.08 | $28.08 | 3,450 |
| 2023-04-05 | $28.00 | $28.16 | $27.78 | $28.16 | $28.16 | 10,328 |
| 2023-04-04 | $28.45 | $28.45 | $28.06 | $28.18 | $28.18 | 865 |
| 2023-04-03 | $28.51 | $28.51 | $28.34 | $28.47 | $28.47 | 4,876 |
| 2023-03-31 | $28.10 | $28.38 | $28.10 | $28.38 | $28.38 | 2,481 |
| 2023-03-30 | $27.91 | $27.96 | $27.91 | $27.96 | $27.96 | 406 |
| 2023-03-29 | $27.68 | $27.83 | $27.68 | $27.83 | $27.83 | 305 |
| 2023-03-28 | $27.29 | $27.33 | $27.26 | $27.27 | $27.27 | 1,568 |
| 2023-03-27 | $27.46 | $27.46 | $27.20 | $27.23 | $27.23 | 5,034 |
| 2023-03-24 | $26.67 | $27.04 | $26.67 | $27.02 | $27.02 | 9,288 |
| 2023-03-23 | $27.32 | $27.48 | $26.89 | $27.04 | $26.87 | 28,765 |
| 2023-03-22 | $27.67 | $27.76 | $27.07 | $27.07 | $26.90 | 1,328 |
| 2023-03-21 | $27.55 | $27.80 | $27.55 | $27.71 | $27.53 | 2,425 |
| 2023-03-20 | $27.40 | $27.50 | $27.33 | $27.45 | $27.27 | 2,828 |
| 2023-03-17 | $27.03 | $27.05 | $27.00 | $27.01 | $26.84 | 2,281 |
| 2023-03-16 | $26.95 | $27.50 | $26.95 | $27.42 | $27.24 | 2,118 |
| 2023-03-15 | $27.02 | $27.16 | $26.86 | $27.16 | $26.99 | 1,143 |
| 2023-03-14 | $27.56 | $27.60 | $27.15 | $27.38 | $27.20 | 1,194 |
| 2023-03-13 | $27.16 | $27.31 | $27.05 | $27.05 | $26.88 | 2,450 |
| 2023-03-10 | $27.57 | $27.57 | $27.37 | $27.37 | $27.19 | 514 |
| 2023-03-09 | $28.40 | $28.40 | $27.86 | $27.86 | $27.68 | 1,414 |
| 2023-03-08 | $28.42 | $28.42 | $28.39 | $28.39 | $28.20 | 921 |
| 2023-03-07 | $28.89 | $28.89 | $28.29 | $28.29 | $28.11 | 1,307 |
| 2023-03-06 | $29.04 | $29.06 | $28.80 | $28.80 | $28.61 | 2,073 |
| 2023-03-03 | $28.98 | $29.02 | $28.98 | $29.02 | $28.83 | 313 |
| 2023-03-02 | $28.38 | $28.66 | $28.31 | $28.66 | $28.48 | 1,647 |
| 2023-03-01 | $28.55 | $28.55 | $28.47 | $28.47 | $28.29 | 1,276 |
| 2023-02-28 | $28.66 | $28.66 | $28.54 | $28.54 | $28.36 | 1,544 |
| 2023-02-27 | $28.83 | $28.94 | $28.61 | $28.61 | $28.43 | 3,483 |
| 2023-02-24 | $28.53 | $28.67 | $28.53 | $28.67 | $28.48 | 1,589 |
| 2023-02-23 | $28.65 | $28.95 | $28.65 | $28.95 | $28.76 | 2,043 |
| 2023-02-22 | $28.90 | $28.90 | $28.85 | $28.85 | $28.66 | 1,521 |
| 2023-02-21 | $29.38 | $29.38 | $28.89 | $28.89 | $28.70 | 2,628 |
| 2023-02-17 | $29.44 | $29.56 | $29.44 | $29.56 | $29.56 | 331 |
| 2023-02-16 | $29.66 | $29.66 | $29.64 | $29.64 | $29.64 | 353 |
| 2023-02-15 | $29.85 | $29.90 | $29.85 | $29.90 | $29.90 | 267 |
| 2023-02-14 | $29.70 | $29.81 | $29.70 | $29.81 | $29.81 | 1,940 |
| 2023-02-13 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 33 |
| 2023-02-10 | $29.33 | $29.59 | $29.33 | $29.59 | $29.59 | 1,141 |
| 2023-02-09 | $29.92 | $29.92 | $29.33 | $29.33 | $29.33 | 631 |
| 2023-02-08 | $29.78 | $29.78 | $29.63 | $29.63 | $29.63 | 999 |
| 2023-02-07 | $29.60 | $30.00 | $29.60 | $30.00 | $30.00 | 775 |
| 2023-02-06 | $29.70 | $29.76 | $29.67 | $29.71 | $29.71 | 1,962 |
| 2023-02-03 | $30.03 | $30.16 | $30.03 | $30.07 | $30.07 | 718 |
| 2023-02-02 | $30.31 | $30.34 | $30.23 | $30.32 | $30.32 | 993 |
| 2023-02-01 | $29.47 | $30.19 | $29.47 | $29.97 | $29.97 | 1,703 |
| 2023-01-31 | $29.41 | $29.68 | $29.41 | $29.68 | $29.68 | 476 |
| 2023-01-30 | $29.41 | $29.41 | $29.30 | $29.30 | $29.30 | 1,481 |
| 2023-01-27 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 319 |
| 2023-01-26 | $29.46 | $29.58 | $29.45 | $29.58 | $29.58 | 1,129 |
| 2023-01-25 | $29.00 | $29.34 | $29.00 | $29.34 | $29.34 | 737 |
| 2023-01-24 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 84 |
| 2023-01-23 | $28.94 | $29.33 | $28.92 | $29.33 | $29.33 | 3,963 |
| 2023-01-20 | $28.42 | $28.82 | $28.41 | $28.82 | $28.82 | 1,705 |
| 2023-01-19 | $28.51 | $28.63 | $28.36 | $28.49 | $28.49 | 3,418 |
| 2023-01-18 | $29.17 | $29.17 | $28.79 | $28.79 | $28.79 | 2,390 |
| 2023-01-17 | $29.28 | $29.28 | $29.20 | $29.24 | $29.24 | 648 |
| 2023-01-13 | $29.31 | $29.43 | $29.31 | $29.43 | $29.43 | 1,032 |
| 2023-01-12 | $29.41 | $29.47 | $29.26 | $29.40 | $29.40 | 8,022 |
| 2023-01-11 | $29.23 | $29.39 | $29.13 | $29.39 | $29.39 | 1,583 |
| 2023-01-10 | $29.03 | $29.14 | $29.02 | $29.14 | $29.14 | 1,577 |
| 2023-01-09 | $29.08 | $29.30 | $28.89 | $28.89 | $28.89 | 744 |
| 2023-01-06 | $28.91 | $29.14 | $28.87 | $29.06 | $29.06 | 2,369 |
| 2023-01-05 | $28.30 | $28.41 | $28.24 | $28.34 | $28.34 | 6,779 |
| 2023-01-04 | $28.33 | $28.44 | $28.33 | $28.44 | $28.44 | 269 |
| 2023-01-03 | $28.04 | $28.07 | $27.95 | $28.07 | $28.07 | 1,892 |
| 2022-12-30 | $27.97 | $28.00 | $27.89 | $28.00 | $28.00 | 874 |
| 2022-12-29 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 187 |
| 2022-12-28 | $27.84 | $27.84 | $27.64 | $27.64 | $27.64 | 4,001 |
| 2022-12-27 | $27.88 | $28.07 | $27.86 | $28.07 | $28.07 | 6,448 |
| 2022-12-23 | $27.81 | $27.93 | $27.81 | $27.93 | $27.93 | 201 |
| 2022-12-22 | $27.96 | $28.05 | $27.96 | $28.05 | $27.84 | 990 |
| 2022-12-21 | $28.27 | $28.29 | $28.21 | $28.21 | $28.00 | 1,313 |
| 2022-12-20 | $27.78 | $27.91 | $27.78 | $27.91 | $27.70 | 669 |
| 2022-12-19 | $28.11 | $28.11 | $27.84 | $27.86 | $27.65 | 5,953 |
| 2022-12-16 | $28.04 | $28.15 | $28.01 | $28.12 | $28.12 | 885 |
| 2022-12-15 | $28.91 | $28.91 | $28.44 | $28.47 | $28.47 | 1,040 |
| 2022-12-14 | $29.40 | $29.54 | $29.01 | $29.15 | $29.15 | 2,469 |
| 2022-12-13 | $29.21 | $29.41 | $29.21 | $29.32 | $29.32 | 1,569 |
| 2022-12-12 | $28.83 | $29.16 | $28.72 | $29.12 | $29.12 | 1,696 |
| 2022-12-09 | $28.96 | $28.96 | $28.66 | $28.69 | $28.69 | 5,758 |
| 2022-12-08 | $28.83 | $28.86 | $28.83 | $28.86 | $28.86 | 3,518 |
| 2022-12-07 | $28.58 | $28.73 | $28.58 | $28.65 | $28.65 | 309 |
| 2022-12-06 | $28.94 | $28.94 | $28.60 | $28.71 | $28.71 | 625 |
| 2022-12-05 | $28.98 | $29.04 | $28.98 | $29.04 | $29.04 | 279 |
| 2022-12-02 | $29.35 | $29.63 | $29.26 | $29.58 | $29.58 | 185,795 |
| 2022-12-01 | $29.84 | $29.84 | $29.59 | $29.64 | $29.64 | 3,998 |
| 2022-11-30 | $29.04 | $29.60 | $29.04 | $29.60 | $29.60 | 260 |
| 2022-11-29 | $28.96 | $29.02 | $28.95 | $29.02 | $29.02 | 2,178 |
| 2022-11-28 | $29.09 | $29.11 | $28.85 | $28.91 | $28.91 | 898 |
| 2022-11-25 | $29.45 | $29.47 | $29.45 | $29.47 | $29.47 | 548 |
| 2022-11-23 | $29.23 | $29.35 | $29.23 | $29.35 | $29.35 | 1,135 |
| 2022-11-22 | $29.17 | $29.24 | $29.13 | $29.24 | $29.24 | 2,899 |
| 2022-11-21 | $28.85 | $28.85 | $28.82 | $28.82 | $28.82 | 100 |
| 2022-11-18 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 31 |
| 2022-11-17 | $28.25 | $28.67 | $28.25 | $28.67 | $28.67 | 3,375 |
| 2022-11-16 | $28.61 | $28.65 | $28.61 | $28.63 | $28.63 | 570 |
| 2022-11-15 | $29.15 | $29.27 | $29.01 | $29.09 | $29.09 | 1,101 |
| 2022-11-14 | $29.14 | $29.20 | $28.86 | $28.86 | $28.86 | 742 |
| 2022-11-11 | $28.77 | $29.11 | $28.77 | $29.11 | $29.11 | 798 |
| 2022-11-10 | $28.25 | $28.63 | $28.25 | $28.63 | $28.63 | 131 |
| 2022-11-09 | $27.65 | $27.75 | $27.36 | $27.36 | $27.36 | 1,905 |
| 2022-11-08 | $27.78 | $27.90 | $27.78 | $27.90 | $27.90 | 480 |
| 2022-11-07 | $27.57 | $27.79 | $27.50 | $27.73 | $27.73 | 7,160 |
| 2022-11-04 | $27.47 | $27.47 | $27.13 | $27.42 | $27.42 | 1,473 |
| 2022-11-03 | $26.56 | $26.87 | $26.56 | $26.87 | $26.87 | 720 |
| 2022-11-02 | $27.71 | $27.71 | $27.11 | $27.11 | $27.11 | 221 |
| 2022-11-01 | $27.52 | $27.74 | $27.52 | $27.74 | $27.74 | 422 |
| 2022-10-31 | $27.72 | $27.72 | $27.61 | $27.61 | $27.61 | 364 |
| 2022-10-28 | $27.61 | $27.76 | $27.61 | $27.76 | $27.76 | 16,651 |
| 2022-10-27 | $27.39 | $27.40 | $27.08 | $27.08 | $27.08 | 6,393 |
| 2022-10-26 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 7 |
| 2022-10-25 | $27.08 | $27.12 | $27.06 | $27.06 | $27.06 | 2,507 |
| 2022-10-24 | $26.48 | $26.73 | $26.48 | $26.69 | $26.69 | 1,610 |
| 2022-10-21 | $26.14 | $26.39 | $25.96 | $26.39 | $26.39 | 1,138 |
| 2022-10-20 | $25.97 | $25.97 | $25.73 | $25.73 | $25.73 | 1,598 |
| 2022-10-19 | $26.05 | $26.05 | $25.76 | $25.88 | $25.88 | 1,082 |
| 2022-10-18 | $25.97 | $26.12 | $25.97 | $26.12 | $26.12 | 130 |
| 2022-10-17 | $25.99 | $25.99 | $25.84 | $25.84 | $25.84 | 948 |
| 2022-10-14 | $25.97 | $25.97 | $25.42 | $25.45 | $25.45 | 1,294 |
| 2022-10-13 | $25.80 | $25.93 | $25.80 | $25.91 | $25.91 | 1,189 |
| 2022-10-12 | $25.38 | $25.38 | $25.22 | $25.22 | $25.22 | 1,018 |
| 2022-10-11 | $25.30 | $25.55 | $25.28 | $25.31 | $25.31 | 3,188 |
| 2022-10-10 | $25.56 | $25.56 | $25.31 | $25.33 | $25.33 | 2,819 |
| 2022-10-07 | $25.75 | $25.75 | $25.52 | $25.52 | $25.52 | 500 |
| 2022-10-06 | $26.44 | $26.44 | $26.14 | $26.14 | $26.14 | 2,987 |
| 2022-10-05 | $26.59 | $26.59 | $26.25 | $26.46 | $26.46 | 2,382 |
| 2022-10-04 | $26.04 | $26.59 | $26.04 | $26.51 | $26.51 | 11,510 |
| 2022-10-03 | $25.25 | $25.63 | $25.25 | $25.63 | $25.63 | 263 |
| 2022-09-30 | $25.28 | $25.28 | $24.88 | $24.88 | $24.88 | 4,647 |
| 2022-09-29 | $25.11 | $25.26 | $25.11 | $25.26 | $25.26 | 1,195 |
| 2022-09-28 | $25.52 | $25.80 | $25.52 | $25.76 | $25.76 | 920 |
| 2022-09-27 | $25.20 | $25.23 | $25.20 | $25.23 | $25.23 | 101 |
| 2022-09-26 | $25.67 | $25.67 | $25.29 | $25.34 | $25.34 | 607 |
| 2022-09-23 | $26.01 | $26.01 | $25.48 | $25.68 | $25.68 | 4,037 |
| 2022-09-22 | $26.44 | $26.44 | $26.40 | $26.40 | $26.21 | 4,057 |
| 2022-09-21 | $27.27 | $27.27 | $26.67 | $26.67 | $26.48 | 1,548 |
| 2022-09-20 | $27.29 | $27.29 | $26.87 | $26.99 | $26.79 | 2,531 |
| 2022-09-19 | $27.22 | $27.47 | $27.22 | $27.44 | $27.24 | 1,778 |
| 2022-09-16 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 101 |
| 2022-09-15 | $27.72 | $27.72 | $27.34 | $27.41 | $27.41 | 4,878 |
| 2022-09-14 | $27.53 | $27.56 | $27.53 | $27.56 | $27.56 | 525 |
| 2022-09-13 | $27.96 | $28.01 | $27.61 | $27.61 | $27.61 | 418 |
| 2022-09-12 | $28.80 | $28.80 | $28.72 | $28.72 | $28.72 | 171 |
| 2022-09-09 | $28.42 | $28.44 | $28.42 | $28.44 | $28.44 | 348 |
| 2022-09-08 | $27.99 | $28.04 | $27.99 | $28.04 | $28.04 | 148 |
| 2022-09-07 | $27.64 | $27.86 | $27.64 | $27.86 | $27.86 | 228 |
| 2022-09-06 | $27.60 | $27.60 | $27.38 | $27.38 | $27.38 | 551 |
| 2022-09-02 | $28.19 | $28.19 | $27.54 | $27.54 | $27.54 | 5,036 |
| 2022-09-01 | $27.51 | $27.79 | $27.46 | $27.79 | $27.79 | 13,189 |
| 2022-08-31 | $27.91 | $27.91 | $27.76 | $27.76 | $27.76 | 153 |
| 2022-08-30 | $28.26 | $28.26 | $27.97 | $27.97 | $27.97 | 306 |
| 2022-08-29 | $28.15 | $28.26 | $28.15 | $28.26 | $28.26 | 2,467 |
| 2022-08-26 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 110 |
| 2022-08-25 | $29.15 | $29.46 | $29.15 | $29.46 | $29.46 | 449 |
| 2022-08-24 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 168 |
| 2022-08-23 | $29.05 | $29.05 | $28.92 | $28.92 | $28.92 | 1,629 |
| 2022-08-22 | $29.62 | $29.62 | $28.91 | $28.91 | $28.91 | 13,561 |
| 2022-08-19 | $29.57 | $29.64 | $29.57 | $29.64 | $29.64 | 1,181 |
| 2022-08-18 | $29.90 | $29.96 | $29.85 | $29.94 | $29.94 | 5,857 |
| 2022-08-17 | $29.80 | $29.81 | $29.71 | $29.81 | $29.81 | 3,648 |
| 2022-08-16 | $30.18 | $30.22 | $30.05 | $30.13 | $30.13 | 4,503 |
| 2022-08-15 | $29.80 | $29.98 | $29.80 | $29.98 | $29.98 | 835 |
| 2022-08-12 | $29.77 | $29.93 | $29.77 | $29.93 | $29.93 | 3,189 |
| 2022-08-11 | $29.21 | $29.49 | $29.21 | $29.49 | $29.49 | 1,354 |
| 2022-08-10 | $29.13 | $29.26 | $29.13 | $29.26 | $29.26 | 220 |
| 2022-08-09 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 89 |
| 2022-08-08 | $28.98 | $29.09 | $28.88 | $28.88 | $28.88 | 901 |
| 2022-08-05 | $28.72 | $28.77 | $28.72 | $28.77 | $28.77 | 119 |
| 2022-08-04 | $28.79 | $28.80 | $28.79 | $28.80 | $28.80 | 1,080 |
| 2022-08-03 | $28.68 | $28.93 | $28.68 | $28.93 | $28.93 | 404 |
| 2022-08-02 | $28.61 | $28.70 | $28.55 | $28.55 | $28.55 | 1,269 |
| 2022-08-01 | $28.72 | $28.88 | $28.71 | $28.84 | $28.84 | 3,668 |
| 2022-07-29 | $28.69 | $28.79 | $28.69 | $28.79 | $28.79 | 983 |
| 2022-07-28 | $28.54 | $28.67 | $28.54 | $28.67 | $28.67 | 401 |
| 2022-07-27 | $28.00 | $28.45 | $28.00 | $28.45 | $28.45 | 1,910 |
| 2022-07-26 | $28.33 | $28.33 | $27.89 | $27.93 | $27.93 | 967 |
| 2022-07-25 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 136 |
| 2022-07-22 | $28.11 | $28.22 | $28.00 | $28.04 | $28.04 | 3,823 |
| 2022-07-21 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 35 |
| 2022-07-20 | $28.32 | $28.32 | $27.99 | $28.15 | $28.15 | 1,358 |
| 2022-07-19 | $27.93 | $28.01 | $27.78 | $28.01 | $28.01 | 840 |
| 2022-07-18 | $27.59 | $27.66 | $27.31 | $27.31 | $27.31 | 1,296 |
| 2022-07-15 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 967 |
| 2022-07-14 | $26.55 | $26.96 | $26.55 | $26.96 | $26.96 | 1,702 |
| 2022-07-13 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 165 |
| 2022-07-12 | $27.41 | $27.41 | $27.16 | $27.16 | $27.16 | 975 |
| 2022-07-11 | $27.31 | $27.31 | $27.20 | $27.20 | $27.20 | 2,058 |
| 2022-07-08 | $27.51 | $27.51 | $27.41 | $27.41 | $27.41 | 304 |
| 2022-07-07 | $27.56 | $27.56 | $27.44 | $27.44 | $27.44 | 1,632 |
| 2022-07-06 | $27.11 | $27.11 | $27.01 | $27.01 | $27.01 | 487 |
| 2022-07-05 | $26.72 | $26.98 | $26.56 | $26.98 | $26.98 | 2,767 |
| 2022-07-01 | $26.84 | $27.12 | $26.50 | $27.11 | $27.11 | 8,373 |
| 2022-06-30 | $27.16 | $27.16 | $27.05 | $27.05 | $27.05 | 393 |
| 2022-06-29 | $27.18 | $27.18 | $27.10 | $27.17 | $27.17 | 1,387 |
| 2022-06-28 | $27.96 | $27.96 | $27.35 | $27.35 | $27.35 | 3,542 |
| 2022-06-27 | $27.85 | $27.85 | $27.71 | $27.71 | $27.71 | 1,059 |
| 2022-06-24 | $27.48 | $27.66 | $27.48 | $27.66 | $27.66 | 1,560 |
| 2022-06-23 | $27.06 | $27.07 | $26.78 | $27.07 | $26.89 | 6,147 |
| 2022-06-22 | $26.74 | $27.04 | $26.74 | $27.01 | $26.84 | 1,353 |
| 2022-06-21 | $26.95 | $27.05 | $26.95 | $27.05 | $26.87 | 185 |
| 2022-06-17 | $26.74 | $26.74 | $26.51 | $26.55 | $26.38 | 4,429 |
| 2022-06-16 | $26.57 | $26.57 | $26.47 | $26.49 | $26.31 | 7,748 |
| 2022-06-15 | $27.21 | $27.54 | $27.01 | $27.40 | $27.22 | 1,793 |
| 2022-06-14 | $27.28 | $27.28 | $27.14 | $27.18 | $27.00 | 14,923 |
| 2022-06-13 | $27.71 | $27.75 | $27.27 | $27.27 | $27.09 | 5,455 |
| 2022-06-10 | $28.37 | $28.40 | $28.32 | $28.32 | $28.14 | 711 |
| 2022-06-09 | $29.39 | $29.48 | $29.00 | $29.00 | $28.81 | 1,435 |
| 2022-06-08 | $29.76 | $29.76 | $29.53 | $29.53 | $29.34 | 593 |
| 2022-06-07 | $29.78 | $29.96 | $29.78 | $29.96 | $29.76 | 350 |
| 2022-06-06 | $29.93 | $29.93 | $29.68 | $29.72 | $29.52 | 838 |
| 2022-06-03 | $29.74 | $29.74 | $29.68 | $29.68 | $29.48 | 3,209 |
| 2022-06-02 | $29.61 | $29.98 | $29.49 | $29.98 | $29.79 | 1,406 |
| 2022-06-01 | $30.03 | $30.03 | $29.76 | $29.76 | $29.56 | 1,965 |
| 2022-05-31 | $29.84 | $30.07 | $29.84 | $29.98 | $29.78 | 2,549 |
| 2022-05-27 | $30.07 | $30.15 | $29.99 | $30.15 | $29.95 | 975 |
| 2022-05-26 | $29.61 | $29.72 | $29.61 | $29.62 | $29.42 | 3,058 |
| 2022-05-25 | $29.02 | $29.12 | $28.89 | $29.12 | $28.93 | 7,775 |
| 2022-05-24 | $28.62 | $28.72 | $28.62 | $28.72 | $28.53 | 932 |
| 2022-05-23 | $28.76 | $28.76 | $28.76 | $28.76 | $28.57 | 50 |
| 2022-05-20 | $28.57 | $28.57 | $27.88 | $28.41 | $28.23 | 2,476 |
| 2022-05-19 | $28.60 | $28.60 | $28.47 | $28.47 | $28.28 | 890 |
| 2022-05-18 | $28.75 | $28.75 | $28.75 | $28.75 | $28.56 | 943 |
| 2022-05-17 | $29.87 | $29.87 | $29.51 | $29.86 | $29.66 | 3,206 |
| 2022-05-16 | $29.13 | $29.31 | $29.13 | $29.17 | $28.98 | 1,520 |
| 2022-05-13 | $29.18 | $29.18 | $29.15 | $29.15 | $28.96 | 556 |
| 2022-05-12 | $28.67 | $28.70 | $28.59 | $28.70 | $28.51 | 4,260 |
| 2022-05-11 | $28.82 | $28.82 | $28.52 | $28.52 | $28.33 | 1,840 |
| 2022-05-10 | $29.30 | $29.30 | $28.72 | $28.93 | $28.74 | 5,635 |
| 2022-05-09 | $29.26 | $29.26 | $28.93 | $29.03 | $28.84 | 6,635 |
| 2022-05-06 | $29.44 | $29.60 | $29.44 | $29.47 | $29.28 | 1,284 |
| 2022-05-05 | $30.03 | $30.03 | $29.55 | $29.55 | $29.36 | 833 |
| 2022-05-04 | $29.63 | $30.37 | $29.63 | $30.37 | $30.17 | 1,733 |
| 2022-05-03 | $29.47 | $29.61 | $29.47 | $29.56 | $29.36 | 684 |
| 2022-05-02 | $29.35 | $29.35 | $29.35 | $29.35 | $29.16 | 1,532 |
| 2022-04-29 | $29.88 | $29.95 | $29.10 | $29.14 | $28.95 | 1,532 |
| 2022-04-28 | $29.98 | $30.12 | $29.98 | $30.00 | $29.80 | 3,059 |
| 2022-04-27 | $29.56 | $29.80 | $29.56 | $29.60 | $29.41 | 658 |
| 2022-04-26 | $29.91 | $29.91 | $29.58 | $29.58 | $29.38 | 1,814 |
| 2022-04-25 | $29.69 | $30.12 | $29.57 | $30.12 | $29.92 | 659 |
| 2022-04-22 | $30.43 | $30.43 | $30.06 | $30.06 | $29.86 | 265 |
| 2022-04-21 | $30.80 | $30.80 | $30.80 | $30.80 | $30.60 | 2 |
| 2022-04-20 | $31.05 | $31.27 | $31.02 | $31.02 | $30.81 | 1,841 |
| 2022-04-19 | $30.37 | $30.74 | $30.37 | $30.74 | $30.54 | 942 |
| 2022-04-18 | $30.28 | $30.28 | $30.07 | $30.17 | $29.97 | 11,213 |
| 2022-04-14 | $30.48 | $30.48 | $30.23 | $30.23 | $30.03 | 948 |
| 2022-04-13 | $30.24 | $30.24 | $30.24 | $30.24 | $30.04 | 155 |
| 2022-04-12 | $30.38 | $30.50 | $30.05 | $30.16 | $29.96 | 6,952 |
| 2022-04-11 | $30.46 | $30.46 | $30.22 | $30.31 | $30.11 | 1,451 |
| 2022-04-08 | $30.75 | $30.75 | $30.28 | $30.49 | $30.29 | 1,500 |
| 2022-04-07 | $30.34 | $30.50 | $30.04 | $30.37 | $30.17 | 1,429 |
| 2022-04-06 | $30.41 | $30.41 | $30.06 | $30.17 | $29.97 | 2,914 |
| 2022-04-05 | $30.83 | $30.83 | $30.18 | $30.19 | $29.99 | 6,302 |
| 2022-04-04 | $30.61 | $30.61 | $30.40 | $30.53 | $30.33 | 35,444 |
| 2022-04-01 | $30.66 | $30.68 | $30.41 | $30.47 | $30.27 | 1,780 |
| 2022-03-31 | $30.87 | $30.88 | $30.56 | $30.56 | $30.36 | 1,747 |
| 2022-03-30 | $31.33 | $31.33 | $31.00 | $31.00 | $30.80 | 2,242 |
| 2022-03-29 | $31.02 | $31.24 | $31.02 | $31.22 | $31.01 | 26,826 |
| 2022-03-28 | $31.30 | $31.30 | $30.64 | $30.87 | $30.67 | 825 |
| 2022-03-25 | $30.82 | $30.95 | $30.82 | $30.95 | $30.75 | 251 |
| 2022-03-24 | $30.64 | $30.78 | $30.63 | $30.78 | $30.46 | 3,446 |
| 2022-03-23 | $30.45 | $30.52 | $30.40 | $30.40 | $30.08 | 1,332 |
| 2022-03-22 | $30.65 | $30.71 | $30.65 | $30.71 | $30.38 | 535 |
| 2022-03-21 | $30.52 | $30.52 | $30.52 | $30.52 | $30.20 | 120 |
| 2022-03-18 | $30.14 | $30.52 | $30.14 | $30.52 | $30.20 | 4,093 |
| 2022-03-17 | $29.95 | $30.25 | $29.95 | $30.25 | $29.94 | 882 |
| 2022-03-16 | $29.89 | $29.98 | $29.83 | $29.98 | $29.67 | 582 |
| 2022-03-15 | $29.45 | $29.66 | $29.45 | $29.66 | $29.35 | 1,031 |
| 2022-03-14 | $29.31 | $29.31 | $29.31 | $29.31 | $29.00 | 54 |
| 2022-03-11 | $29.57 | $29.57 | $29.28 | $29.31 | $29.00 | 356 |
| 2022-03-10 | $29.43 | $29.52 | $29.32 | $29.52 | $29.21 | 1,006 |
| 2022-03-09 | $29.63 | $29.63 | $29.58 | $29.58 | $29.27 | 424 |
| 2022-03-08 | $29.59 | $29.59 | $29.37 | $29.48 | $29.17 | 3,413 |
| 2022-03-07 | $29.89 | $29.89 | $29.40 | $29.40 | $29.09 | 2,189 |
| 2022-03-04 | $30.13 | $30.13 | $29.85 | $30.11 | $29.79 | 3,778 |
| 2022-03-03 | $30.13 | $30.37 | $30.06 | $30.26 | $29.94 | 2,294 |
| 2022-03-02 | $29.29 | $30.24 | $29.29 | $30.23 | $29.91 | 3,824 |
| 2022-03-01 | $29.61 | $29.62 | $29.28 | $29.41 | $29.10 | 1,786 |
| 2022-02-28 | $29.85 | $29.89 | $29.60 | $29.89 | $29.58 | 3,920 |
| 2022-02-25 | $29.31 | $29.31 | $29.31 | $29.31 | $29.00 | 46 |
| 2022-02-24 | $28.75 | $29.31 | $28.75 | $29.31 | $29.00 | 852 |
| 2022-02-23 | $29.68 | $29.68 | $29.68 | $29.68 | $29.37 | 55 |
| 2022-02-22 | $29.90 | $29.90 | $29.51 | $29.68 | $29.37 | 1,154 |
| 2022-02-18 | $29.96 | $30.02 | $29.96 | $30.02 | $29.70 | 352 |
| 2022-02-17 | $30.19 | $30.38 | $30.11 | $30.11 | $29.79 | 1,295 |
| 2022-02-16 | $30.42 | $30.61 | $30.42 | $30.61 | $30.29 | 373 |
| 2022-02-15 | $30.18 | $30.18 | $30.18 | $30.18 | $29.86 | 157 |
| 2022-02-14 | $30.47 | $30.47 | $30.17 | $30.18 | $29.86 | 1,457 |
| 2022-02-11 | $30.88 | $30.88 | $30.51 | $30.58 | $30.26 | 4,537 |
| 2022-02-10 | $31.36 | $31.37 | $30.87 | $30.87 | $30.55 | 2,991 |
| 2022-02-09 | $31.20 | $31.33 | $31.20 | $31.31 | $30.98 | 3,260 |
| 2022-02-08 | $30.78 | $30.86 | $30.78 | $30.86 | $30.54 | 1,154 |
| 2022-02-07 | $30.41 | $30.68 | $30.41 | $30.68 | $30.36 | 878 |
| 2022-02-04 | $30.72 | $30.72 | $30.28 | $30.51 | $30.19 | 10,666 |
| 2022-02-03 | $30.87 | $30.87 | $30.57 | $30.57 | $30.25 | 3,731 |
| 2022-02-02 | $30.64 | $30.64 | $30.58 | $30.61 | $30.29 | 416 |
| 2022-02-01 | $30.29 | $30.69 | $30.05 | $30.65 | $30.33 | 7,867 |
| 2022-01-31 | $30.27 | $30.45 | $30.27 | $30.45 | $30.13 | 1,533 |
| 2022-01-28 | $29.79 | $30.16 | $29.79 | $30.16 | $29.84 | 2,364 |
| 2022-01-27 | $30.40 | $30.40 | $29.71 | $29.79 | $29.47 | 4,927 |
| 2022-01-26 | $30.24 | $30.58 | $29.80 | $29.95 | $29.63 | 55,444 |
| 2022-01-25 | $30.01 | $30.26 | $29.24 | $30.26 | $29.94 | 6,630 |
| 2022-01-24 | $33.46 | $38.55 | $29.25 | $29.76 | $29.45 | 18,020 |
| 2022-01-21 | $30.09 | $30.34 | $29.88 | $29.88 | $29.57 | 3,752 |
| 2022-01-20 | $30.94 | $30.94 | $30.16 | $30.16 | $29.85 | 3,298 |
| 2022-01-19 | $30.94 | $30.99 | $30.70 | $30.70 | $30.38 | 1,107 |
| 2022-01-18 | $30.95 | $31.21 | $30.95 | $30.98 | $30.65 | 5,680 |
| 2022-01-14 | $31.38 | $31.47 | $31.33 | $31.34 | $31.01 | 2,023 |
| 2022-01-13 | $31.64 | $31.70 | $31.52 | $31.52 | $31.19 | 2,435 |
| 2022-01-12 | $31.62 | $31.62 | $31.52 | $31.53 | $31.20 | 4,413 |
| 2022-01-11 | $31.43 | $31.55 | $31.40 | $31.55 | $31.22 | 1,355 |
| 2022-01-10 | $31.16 | $31.39 | $31.11 | $31.39 | $31.06 | 2,874 |
| 2022-01-07 | $31.43 | $31.59 | $31.40 | $31.40 | $31.07 | 2,504 |
| 2022-01-06 | $31.36 | $31.46 | $31.36 | $31.38 | $31.05 | 2,003 |
| 2022-01-05 | $31.74 | $31.86 | $31.34 | $31.34 | $31.01 | 3,095 |
| 2022-01-04 | $31.42 | $31.66 | $31.42 | $31.51 | $31.18 | 63,884 |
| 2022-01-03 | $31.13 | $31.20 | $31.07 | $31.07 | $30.74 | 1,021 |
| 2021-12-31 | $31.07 | $31.07 | $31.07 | $31.07 | $30.74 | 422 |
| 2021-12-30 | $31.03 | $31.04 | $30.92 | $30.92 | $30.60 | 421 |
| 2021-12-29 | $31.00 | $31.13 | $31.00 | $31.01 | $30.69 | 1,423 |
| 2021-12-28 | $30.91 | $30.93 | $30.91 | $30.93 | $30.61 | 1,080 |
| 2021-12-27 | $30.63 | $30.67 | $30.56 | $30.67 | $30.35 | 3,795 |
| 2021-12-23 | $30.57 | $30.59 | $30.43 | $30.54 | $30.21 | 2,151 |
| 2021-12-22 | $30.50 | $30.54 | $30.49 | $30.51 | $29.95 | 1,559 |
| 2021-12-21 | $30.03 | $30.32 | $30.03 | $30.32 | $29.77 | 1,745 |
| 2021-12-20 | $29.66 | $29.66 | $29.66 | $29.66 | $29.11 | 334 |
| 2021-12-17 | $30.48 | $30.48 | $30.48 | $30.48 | $29.92 | 457 |
| 2021-12-16 | $30.69 | $30.81 | $30.59 | $30.59 | $30.03 | 2,616 |
| 2021-12-15 | $30.08 | $30.08 | $30.08 | $30.08 | $29.53 | 204 |
| 2021-12-14 | $30.34 | $30.34 | $29.99 | $30.08 | $29.53 | 68,480 |
| 2021-12-13 | $30.44 | $30.44 | $30.16 | $30.16 | $29.61 | 4,485 |
| 2021-12-10 | $30.32 | $30.37 | $30.32 | $30.37 | $29.82 | 171 |
| 2021-12-09 | $30.25 | $30.26 | $30.24 | $30.24 | $29.69 | 1,241 |
| 2021-12-08 | $30.31 | $30.31 | $30.31 | $30.31 | $29.75 | 46 |
| 2021-12-07 | $30.37 | $30.44 | $30.29 | $30.31 | $29.75 | 1,862 |
| 2021-12-06 | $29.60 | $29.60 | $29.60 | $29.60 | $29.06 | 45 |
| 2021-12-03 | $29.69 | $29.73 | $29.60 | $29.60 | $29.06 | 1,830 |
| 2021-12-02 | $29.56 | $29.56 | $29.51 | $29.51 | $28.97 | 2,923 |
| 2021-12-01 | $29.62 | $29.62 | $29.62 | $29.62 | $29.08 | 839 |
| 2021-11-30 | $29.90 | $29.90 | $29.90 | $29.90 | $29.36 | 115 |
| 2021-11-29 | $29.89 | $30.05 | $29.77 | $29.90 | $29.36 | 4,134 |
| 2021-11-26 | $29.32 | $29.66 | $29.32 | $29.66 | $29.12 | 440 |
| 2021-11-24 | $29.96 | $30.21 | $29.96 | $30.21 | $29.66 | 10,382 |
| 2021-11-23 | $30.15 | $30.19 | $30.11 | $30.19 | $29.64 | 1,339 |
| 2021-11-22 | $30.40 | $30.43 | $30.17 | $30.17 | $29.62 | 1,096 |
| 2021-11-19 | $29.95 | $29.97 | $29.85 | $29.97 | $29.43 | 4,990 |
| 2021-11-18 | $30.01 | $30.27 | $30.01 | $30.27 | $29.71 | 796 |
| 2021-11-17 | $30.35 | $30.35 | $30.23 | $30.25 | $29.70 | 584 |
| 2021-11-16 | $30.46 | $30.52 | $30.25 | $30.34 | $29.79 | 5,312 |
| 2021-11-15 | $30.44 | $30.44 | $30.28 | $30.31 | $29.75 | 918 |
| 2021-11-12 | $30.35 | $30.38 | $30.28 | $30.34 | $29.78 | 7,300 |
| 2021-11-11 | $30.32 | $30.36 | $30.07 | $30.29 | $29.74 | 15,024 |
| 2021-11-10 | $30.00 | $30.41 | $30.00 | $30.23 | $29.68 | 2,428 |
| 2021-11-09 | $30.36 | $30.36 | $30.35 | $30.35 | $29.79 | 680 |
| 2021-11-08 | $30.34 | $30.39 | $30.34 | $30.39 | $29.83 | 274 |
| 2021-11-05 | $30.32 | $30.37 | $30.32 | $30.34 | $29.79 | 953 |
| 2021-11-04 | $30.11 | $30.11 | $30.11 | $30.11 | $29.56 | 221 |
| 2021-11-03 | $29.98 | $30.07 | $29.82 | $30.04 | $29.49 | 7,348 |
| 2021-11-02 | $29.91 | $29.91 | $29.70 | $29.87 | $29.32 | 2,389 |
| 2021-11-01 | $29.53 | $29.53 | $29.53 | $29.53 | $28.99 | 83 |
| 2021-10-29 | $29.20 | $29.65 | $29.20 | $29.53 | $28.99 | 1,176 |
| 2021-10-28 | $29.51 | $29.51 | $29.37 | $29.48 | $28.94 | 1,919 |
| 2021-10-27 | $29.90 | $29.90 | $29.48 | $29.48 | $28.94 | 376 |
| 2021-10-26 | $29.66 | $29.94 | $29.66 | $29.94 | $29.39 | 1,040 |
| 2021-10-25 | $29.89 | $30.04 | $29.80 | $29.82 | $29.27 | 10,766 |
| 2021-10-22 | $29.98 | $30.00 | $29.93 | $29.96 | $29.41 | 644 |
| 2021-10-21 | $29.99 | $30.06 | $29.94 | $30.06 | $29.51 | 6,999 |
| 2021-10-20 | $30.13 | $30.20 | $30.13 | $30.20 | $29.65 | 294 |
| 2021-10-19 | $29.39 | $29.83 | $29.39 | $29.83 | $29.28 | 698 |
| 2021-10-18 | $29.71 | $29.71 | $29.71 | $29.71 | $29.17 | 253 |
| 2021-10-15 | $29.43 | $29.86 | $29.43 | $29.71 | $29.17 | 7,518 |
| 2021-10-14 | $29.61 | $29.67 | $29.59 | $29.59 | $29.05 | 5,162 |
| 2021-10-13 | $29.09 | $29.09 | $28.83 | $29.09 | $28.55 | 8,433 |
| 2021-10-12 | $29.72 | $29.72 | $29.09 | $29.14 | $28.61 | 4,766 |
| 2021-10-11 | $29.39 | $29.41 | $29.39 | $29.41 | $28.87 | 193 |
| 2021-10-08 | $29.32 | $29.32 | $29.32 | $29.32 | $28.78 | 63 |
| 2021-10-07 | $29.76 | $29.76 | $29.18 | $29.32 | $28.78 | 5,232 |
| 2021-10-06 | $28.79 | $28.88 | $28.79 | $28.85 | $28.32 | 998 |
| 2021-10-05 | $29.02 | $29.32 | $29.02 | $29.20 | $28.66 | 8,400 |
| 2021-10-04 | $29.18 | $29.19 | $28.92 | $28.95 | $28.42 | 4,914 |
| 2021-10-01 | $28.71 | $29.03 | $28.71 | $29.03 | $28.50 | 384 |
| 2021-09-30 | $29.17 | $29.17 | $29.10 | $29.10 | $28.57 | 1,717 |
| 2021-09-29 | $29.16 | $29.16 | $29.13 | $29.13 | $28.60 | 155 |
| 2021-09-28 | $29.07 | $29.22 | $29.07 | $29.16 | $28.63 | 3,252 |
| 2021-09-27 | $28.87 | $29.46 | $28.87 | $29.46 | $28.92 | 1,731 |
| 2021-09-24 | $29.29 | $29.29 | $29.29 | $29.29 | $28.75 | 1,698 |
| 2021-09-23 | $29.14 | $29.22 | $29.14 | $29.22 | $28.69 | 598 |
| 2021-09-22 | $29.04 | $29.04 | $28.92 | $28.92 | $28.28 | 2,694 |
| 2021-09-21 | $28.84 | $28.84 | $28.69 | $28.69 | $28.06 | 1,137 |
| 2021-09-20 | $28.88 | $28.91 | $28.55 | $28.81 | $28.18 | 1,072 |
| 2021-09-17 | $29.23 | $29.27 | $29.19 | $29.25 | $28.61 | 1,502 |
| 2021-09-16 | $29.65 | $30.01 | $29.40 | $29.46 | $28.81 | 5,477 |
| 2021-09-15 | $29.45 | $29.60 | $29.45 | $29.57 | $28.91 | 14,135 |
| 2021-09-14 | $29.62 | $29.62 | $29.31 | $29.31 | $28.66 | 550 |
| 2021-09-13 | $29.61 | $29.72 | $29.55 | $29.58 | $28.93 | 11,878 |
| 2021-09-10 | $29.81 | $29.81 | $29.47 | $29.47 | $28.82 | 5,586 |
| 2021-09-09 | $29.63 | $29.81 | $29.61 | $29.61 | $28.95 | 18,710 |
| 2021-09-08 | $29.97 | $29.97 | $29.52 | $29.63 | $28.97 | 149,489 |
| 2021-09-07 | $29.77 | $29.77 | $29.74 | $29.74 | $29.08 | 392 |
| 2021-09-03 | $29.90 | $29.90 | $29.90 | $29.90 | $29.24 | 8 |
| 2021-09-02 | $29.90 | $29.90 | $29.90 | $29.90 | $29.24 | 845 |
| 2021-09-01 | $29.98 | $29.98 | $29.87 | $29.90 | $29.24 | 2,978 |
| 2021-08-31 | $30.03 | $30.09 | $30.03 | $30.08 | $29.42 | 573 |
| 2021-08-30 | $30.15 | $30.15 | $30.05 | $30.05 | $29.38 | 156 |
| 2021-08-27 | $29.95 | $30.04 | $29.95 | $30.04 | $29.37 | 833 |
| 2021-08-26 | $30.04 | $30.04 | $29.82 | $29.82 | $29.16 | 1,632 |
| 2021-08-25 | $29.85 | $30.05 | $29.85 | $29.99 | $29.33 | 513 |
| 2021-08-24 | $30.31 | $30.31 | $29.71 | $29.86 | $29.20 | 1,995 |
| 2021-08-23 | $29.83 | $29.94 | $29.83 | $29.94 | $29.28 | 1,081 |
| 2021-08-20 | $29.59 | $29.82 | $29.59 | $29.82 | $29.16 | 586 |
| 2021-08-19 | $29.80 | $29.80 | $29.80 | $29.80 | $29.14 | 1,620 |
| 2021-08-18 | $29.90 | $29.90 | $29.90 | $29.90 | $29.24 | 9,344 |
| 2021-08-17 | $30.08 | $30.30 | $29.87 | $29.87 | $29.21 | 729 |
| 2021-08-16 | $30.19 | $30.44 | $30.19 | $30.35 | $29.68 | 1,534 |
| 2021-08-13 | $30.15 | $30.35 | $30.13 | $30.35 | $29.68 | 1,580 |
| 2021-08-12 | $30.11 | $30.40 | $30.11 | $30.26 | $29.59 | 2,738 |
| 2021-08-11 | $30.37 | $30.37 | $29.93 | $30.28 | $29.61 | 924 |
| 2021-08-10 | $29.77 | $30.14 | $29.77 | $29.88 | $29.22 | 1,595 |
| 2021-08-09 | $30.16 | $30.16 | $29.69 | $29.80 | $29.14 | 807 |
| 2021-08-06 | $29.71 | $29.71 | $29.71 | $29.71 | $29.05 | 173 |
| 2021-08-05 | $29.62 | $29.74 | $29.60 | $29.74 | $29.08 | 2,500 |
| 2021-08-04 | $29.60 | $29.82 | $29.60 | $29.63 | $28.98 | 557 |
| 2021-08-03 | $29.51 | $29.87 | $29.51 | $29.87 | $29.21 | 850 |
| 2021-08-02 | $29.84 | $30.03 | $29.74 | $29.74 | $29.08 | 647 |
| 2021-07-30 | $29.71 | $29.71 | $29.66 | $29.66 | $29.01 | 305 |
| 2021-07-29 | $29.65 | $29.65 | $29.65 | $29.65 | $29.00 | 14 |
| 2021-07-28 | $29.51 | $29.65 | $29.50 | $29.65 | $29.00 | 925 |
| 2021-07-27 | $29.07 | $29.64 | $29.07 | $29.54 | $28.89 | 2,584 |
| 2021-07-26 | $29.73 | $29.73 | $29.52 | $29.59 | $28.94 | 1,684 |
| 2021-07-23 | $29.27 | $29.63 | $29.22 | $29.49 | $28.84 | 4,541 |
| 2021-07-22 | $29.12 | $29.17 | $29.11 | $29.15 | $28.51 | 3,576 |
| 2021-07-21 | $29.06 | $29.06 | $29.06 | $29.06 | $28.42 | 67 |
| 2021-07-20 | $29.07 | $29.07 | $29.04 | $29.06 | $28.42 | 622 |
| 2021-07-19 | $28.55 | $28.58 | $28.45 | $28.58 | $27.95 | 3,648 |
| 2021-07-16 | $29.25 | $29.25 | $29.08 | $29.08 | $28.43 | 261 |
| 2021-07-15 | $29.68 | $29.68 | $29.32 | $29.37 | $28.72 | 1,861 |
| 2021-07-14 | $29.46 | $29.47 | $29.46 | $29.46 | $28.82 | 690 |
| 2021-07-13 | $30.10 | $30.10 | $29.44 | $29.44 | $28.79 | 1,785 |
| 2021-07-12 | $29.70 | $29.78 | $29.66 | $29.78 | $29.12 | 479 |
| 2021-07-09 | $29.59 | $29.64 | $29.59 | $29.64 | $28.99 | 494 |
| 2021-07-08 | $29.13 | $29.21 | $29.01 | $29.15 | $28.50 | 4,271 |
| 2021-07-07 | $29.36 | $29.36 | $29.36 | $29.36 | $28.71 | 181 |
| 2021-07-06 | $29.29 | $29.36 | $29.29 | $29.36 | $28.71 | 929 |
| 2021-07-02 | $29.61 | $29.66 | $29.57 | $29.65 | $29.00 | 1,235 |
| 2021-07-01 | $29.59 | $29.71 | $29.56 | $29.62 | $28.97 | 5,415 |
| 2021-06-30 | $29.38 | $29.46 | $29.37 | $29.39 | $28.74 | 8,130 |
| 2021-06-29 | $29.48 | $29.48 | $29.19 | $29.38 | $28.73 | 1,485 |
| 2021-06-28 | $29.33 | $29.38 | $29.31 | $29.38 | $28.73 | 298 |
| 2021-06-25 | $29.43 | $29.49 | $29.43 | $29.49 | $28.83 | 248 |
| 2021-06-24 | $29.30 | $29.34 | $29.25 | $29.30 | $28.65 | 2,430 |
| 2021-06-23 | $29.32 | $29.36 | $29.26 | $29.26 | $28.47 | 834 |
| 2021-06-22 | $29.27 | $29.32 | $29.27 | $29.32 | $28.53 | 282 |
| 2021-06-21 | $29.05 | $29.30 | $29.05 | $29.30 | $28.51 | 1,139 |
| 2021-06-18 | $28.95 | $28.95 | $28.82 | $28.82 | $28.04 | 2,789 |
| 2021-06-17 | $29.71 | $29.71 | $29.29 | $29.32 | $28.53 | 1,720 |
| 2021-06-16 | $29.98 | $29.98 | $29.83 | $29.83 | $29.03 | 3,113 |
| 2021-06-15 | $29.96 | $30.06 | $29.81 | $30.06 | $29.24 | 1,870 |
| 2021-06-14 | $30.03 | $30.06 | $29.86 | $30.06 | $29.25 | 2,533 |
| 2021-06-11 | $30.24 | $30.27 | $30.24 | $30.27 | $29.45 | 740 |
| 2021-06-10 | $30.33 | $30.37 | $30.19 | $30.21 | $29.39 | 1,048 |
| 2021-06-09 | $30.18 | $30.20 | $30.16 | $30.18 | $29.37 | 859 |
| 2021-06-08 | $30.63 | $30.63 | $30.16 | $30.36 | $29.54 | 3,130 |
| 2021-06-07 | $30.59 | $30.59 | $30.41 | $30.41 | $29.59 | 1,976 |
| 2021-06-04 | $30.38 | $30.49 | $30.38 | $30.47 | $29.65 | 4,235 |
| 2021-06-03 | $30.21 | $30.29 | $30.20 | $30.29 | $29.47 | 1,071 |
| 2021-06-02 | $30.23 | $30.31 | $30.14 | $30.14 | $29.32 | 4,583 |
| 2021-06-01 | $30.17 | $30.19 | $30.17 | $30.19 | $29.37 | 862 |
| 2021-05-28 | $30.14 | $30.22 | $30.00 | $30.00 | $29.19 | 5,069 |
| 2021-05-27 | $30.36 | $30.36 | $30.20 | $30.20 | $29.38 | 804 |
| 2021-05-26 | $30.01 | $30.01 | $29.93 | $29.96 | $29.15 | 2,018 |
| 2021-05-25 | $30.39 | $30.44 | $29.96 | $29.96 | $29.14 | 2,955 |
| 2021-05-24 | $30.27 | $30.36 | $30.24 | $30.24 | $29.42 | 3,373 |
| 2021-05-21 | $33.04 | $33.04 | $30.02 | $30.02 | $29.21 | 1,783 |
| 2021-05-20 | $29.80 | $30.04 | $29.80 | $30.04 | $29.22 | 378 |
| 2021-05-19 | $29.47 | $29.83 | $29.47 | $29.83 | $29.02 | 593 |
| 2021-05-18 | $30.18 | $30.28 | $30.03 | $30.03 | $29.22 | 1,864 |
| 2021-05-17 | $30.15 | $30.24 | $30.15 | $30.24 | $29.42 | 717 |
| 2021-05-14 | $30.03 | $30.17 | $30.03 | $30.16 | $29.34 | 408 |
| 2021-05-13 | $29.50 | $29.82 | $29.46 | $29.73 | $28.92 | 8,466 |
| 2021-05-12 | $29.42 | $29.60 | $29.25 | $29.25 | $28.46 | 3,745 |
| 2021-05-11 | $30.06 | $30.06 | $29.65 | $29.74 | $28.94 | 1,873 |
| 2021-05-10 | $30.27 | $30.42 | $30.08 | $30.08 | $29.27 | 2,706 |
| 2021-05-07 | $30.11 | $30.15 | $30.05 | $30.13 | $29.31 | 1,037 |
| 2021-05-06 | $29.56 | $29.87 | $29.30 | $29.87 | $29.06 | 1,028 |
| 2021-05-05 | $29.91 | $29.91 | $29.38 | $29.63 | $28.83 | 3,858 |
| 2021-05-04 | $29.34 | $29.50 | $29.34 | $29.50 | $28.70 | 1,444 |
| 2021-05-03 | $29.38 | $29.40 | $29.34 | $29.40 | $28.60 | 1,354 |
| 2021-04-30 | $29.22 | $29.22 | $29.11 | $29.16 | $28.37 | 995 |
| 2021-04-29 | $29.42 | $29.42 | $29.32 | $29.42 | $28.63 | 1,126 |
| 2021-04-28 | $29.13 | $29.18 | $29.12 | $29.15 | $28.36 | 1,005 |
| 2021-04-27 | $29.57 | $29.57 | $29.17 | $29.20 | $28.41 | 1,786 |
| 2021-04-26 | $29.21 | $29.21 | $29.12 | $29.12 | $28.34 | 6,187 |
| 2021-04-23 | $28.94 | $29.13 | $28.93 | $29.09 | $28.31 | 5,274 |
| 2021-04-22 | $28.93 | $28.95 | $28.93 | $28.95 | $28.17 | 1,258 |
| 2021-04-21 | $28.65 | $28.65 | $28.65 | $28.65 | $27.87 | 26 |
| 2021-04-20 | $28.69 | $28.69 | $28.57 | $28.65 | $27.87 | 942 |
| 2021-04-19 | $28.81 | $28.81 | $28.72 | $28.75 | $27.97 | 731 |
| 2021-04-16 | $28.88 | $28.96 | $28.88 | $28.88 | $28.10 | 15,086 |
| 2021-04-15 | $28.69 | $28.75 | $28.69 | $28.73 | $27.95 | 2,739 |
| 2021-04-14 | $28.65 | $28.68 | $28.58 | $28.58 | $27.80 | 932 |
| 2021-04-13 | $28.47 | $28.53 | $28.47 | $28.53 | $27.76 | 1,070 |
| 2021-04-12 | $28.67 | $28.67 | $28.60 | $28.66 | $27.89 | 2,076 |
| 2021-04-09 | $28.57 | $28.66 | $28.51 | $28.66 | $27.88 | 1,599 |
| 2021-04-08 | $28.45 | $28.50 | $28.45 | $28.50 | $27.72 | 548 |
| 2021-04-07 | $28.57 | $28.57 | $28.42 | $28.53 | $27.76 | 4,591 |
| 2021-04-06 | $28.63 | $28.63 | $28.58 | $28.58 | $27.80 | 4,051 |
| 2021-04-05 | $28.51 | $28.66 | $28.51 | $28.64 | $27.86 | 80,673 |
| 2021-04-01 | $28.19 | $28.32 | $28.08 | $28.32 | $27.55 | 1,201 |
| 2021-03-31 | $28.12 | $28.25 | $28.12 | $28.15 | $27.39 | 2,267 |
| 2021-03-30 | $28.15 | $28.15 | $28.05 | $28.05 | $27.29 | 939 |
| 2021-03-29 | $28.24 | $28.24 | $28.09 | $28.09 | $27.33 | 907 |
| 2021-03-26 | $27.90 | $28.34 | $27.90 | $28.28 | $27.52 | 3,095 |
| 2021-03-25 | $27.60 | $27.95 | $27.60 | $27.95 | $27.19 | 820 |
| 2021-03-24 | $28.07 | $28.16 | $27.61 | $27.61 | $26.77 | 1,223 |
| 2021-03-23 | $28.46 | $28.48 | $28.14 | $28.14 | $27.28 | 726 |
| 2021-03-22 | $28.56 | $28.75 | $28.56 | $28.65 | $27.78 | 1,233 |
| 2021-03-19 | $28.55 | $28.72 | $28.45 | $28.45 | $27.58 | 1,917 |
| 2021-03-18 | $28.39 | $28.45 | $28.39 | $28.45 | $27.58 | 380 |
| 2021-03-17 | $28.65 | $28.78 | $28.29 | $28.61 | $27.74 | 3,544 |
| 2021-03-16 | $28.38 | $29.26 | $28.36 | $28.42 | $27.55 | 13,918 |
| 2021-03-15 | $28.30 | $28.45 | $28.30 | $28.45 | $27.58 | 1,883 |
| 2021-03-12 | $28.00 | $28.24 | $28.00 | $28.24 | $27.37 | 3,458 |
| 2021-03-11 | $27.98 | $28.12 | $27.92 | $27.92 | $27.07 | 1,774 |
| 2021-03-10 | $27.75 | $27.91 | $27.75 | $27.83 | $26.98 | 4,494 |
| 2021-03-09 | $27.72 | $27.76 | $27.50 | $27.50 | $26.66 | 2,499 |
| 2021-03-08 | $27.69 | $27.69 | $27.55 | $27.55 | $26.70 | 909 |
| 2021-03-05 | $27.12 | $27.12 | $27.12 | $27.12 | $26.30 | 865 |
| 2021-03-04 | $26.79 | $26.85 | $26.46 | $26.46 | $25.65 | 4,233 |
| 2021-03-03 | $26.91 | $26.91 | $26.91 | $26.91 | $26.09 | 52 |
| 2021-03-02 | $26.99 | $26.99 | $26.91 | $26.91 | $26.09 | 871 |
| 2021-03-01 | $26.95 | $27.13 | $26.95 | $27.13 | $26.30 | 1,066 |
| 2021-02-26 | $26.75 | $26.75 | $26.48 | $26.48 | $25.67 | 754 |
| 2021-02-25 | $26.69 | $26.69 | $26.69 | $26.69 | $25.87 | 216 |
| 2021-02-24 | $26.69 | $26.69 | $26.69 | $26.69 | $25.87 | 42 |
| 2021-02-23 | $26.63 | $26.69 | $26.54 | $26.69 | $25.87 | 653 |
| 2021-02-22 | $26.67 | $26.78 | $26.67 | $26.74 | $25.92 | 698 |
| 2021-02-19 | $26.68 | $26.70 | $26.62 | $26.62 | $25.80 | 1,672 |
| 2021-02-18 | $26.55 | $26.55 | $26.55 | $26.55 | $25.74 | 391 |
| 2021-02-17 | $26.46 | $26.51 | $26.46 | $26.51 | $25.70 | 277 |
| 2021-02-16 | $26.55 | $26.55 | $26.55 | $26.55 | $25.74 | 1,106 |
| 2021-02-12 | $26.38 | $26.50 | $26.37 | $26.50 | $25.69 | 778 |
| 2021-02-11 | $26.54 | $26.54 | $26.25 | $26.27 | $25.47 | 3,852 |
| 2021-02-10 | $26.39 | $26.39 | $26.24 | $26.33 | $25.52 | 358 |
| 2021-02-09 | $26.26 | $26.41 | $26.26 | $26.30 | $25.49 | 1,773 |
| 2021-02-08 | $26.27 | $26.28 | $26.25 | $26.25 | $25.45 | 1,942 |
| 2021-02-05 | $26.06 | $26.06 | $26.03 | $26.03 | $25.24 | 164 |
| 2021-02-04 | $25.88 | $25.88 | $25.85 | $25.85 | $25.06 | 697 |
| 2021-02-03 | $25.56 | $25.56 | $25.56 | $25.56 | $24.78 | 92 |
| 2021-02-02 | $25.49 | $25.59 | $25.49 | $25.56 | $24.78 | 1,208 |
| 2021-02-01 | $25.04 | $25.33 | $25.04 | $25.33 | $24.55 | 460 |
| 2021-01-29 | $25.22 | $25.22 | $25.07 | $25.07 | $24.30 | 346 |
| 2021-01-28 | $25.60 | $25.60 | $25.47 | $25.47 | $24.70 | 552 |
| 2021-01-27 | $25.24 | $25.81 | $25.24 | $25.81 | $25.02 | 2,170 |
| 2021-01-26 | $25.73 | $25.92 | $25.71 | $25.92 | $25.12 | 1,013 |
| 2021-01-25 | $25.56 | $25.70 | $25.56 | $25.65 | $24.87 | 3,938 |
| 2021-01-22 | $25.47 | $25.63 | $25.39 | $25.61 | $24.83 | 4,222 |
| 2021-01-21 | $25.92 | $25.93 | $25.86 | $25.93 | $25.14 | 1,917 |
| 2021-01-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.01 | 797 |
| 2021-01-19 | $25.77 | $25.86 | $25.77 | $25.80 | $25.01 | 1,491 |
| 2021-01-15 | $25.59 | $25.70 | $25.59 | $25.70 | $24.92 | 6,419 |
| 2021-01-14 | $26.00 | $26.00 | $25.90 | $25.90 | $25.11 | 490 |
| 2021-01-13 | $25.60 | $25.60 | $25.60 | $25.60 | $24.81 | 313 |
| 2021-01-12 | $25.62 | $25.62 | $25.62 | $25.62 | $24.84 | 128 |
| 2021-01-11 | $25.44 | $25.46 | $25.44 | $25.46 | $24.68 | 6,260 |
| 2021-01-08 | $25.46 | $25.46 | $25.38 | $25.38 | $24.61 | 485 |
| 2021-01-07 | $25.43 | $25.46 | $25.43 | $25.46 | $24.69 | 5,782 |
| 2021-01-06 | $24.39 | $24.39 | $24.39 | $24.39 | $23.65 | 181 |
| 2021-01-05 | $24.39 | $24.39 | $24.39 | $24.39 | $23.65 | 213 |
| 2021-01-04 | $24.30 | $24.46 | $24.30 | $24.39 | $23.65 | 2,220 |
| 2020-12-31 | $24.55 | $24.59 | $24.55 | $24.59 | $23.84 | 315 |
| 2020-12-30 | $24.54 | $24.63 | $24.54 | $24.61 | $23.86 | 2,108 |
| 2020-12-29 | $24.71 | $24.71 | $24.40 | $24.40 | $23.65 | 4,479 |
| 2020-12-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.85 | 304 |
| 2020-12-24 | $24.50 | $24.50 | $24.45 | $24.45 | $23.70 | 200 |
| 2020-12-23 | $24.70 | $24.70 | $24.70 | $24.70 | $23.78 | 323 |
| 2020-12-22 | $24.58 | $24.58 | $24.41 | $24.51 | $23.59 | 3,953 |
| 2020-12-21 | $24.66 | $24.66 | $24.66 | $24.66 | $23.74 | 209 |
| 2020-12-18 | $25.16 | $25.16 | $25.16 | $25.16 | $24.22 | 48 |
| 2020-12-17 | $25.07 | $25.16 | $25.07 | $25.16 | $24.22 | 209 |
| 2020-12-16 | $25.12 | $25.92 | $25.01 | $25.13 | $24.19 | 1,834 |
| 2020-12-15 | $24.88 | $25.21 | $24.88 | $25.19 | $24.25 | 302 |
| 2020-12-14 | $24.98 | $24.98 | $24.86 | $24.86 | $23.93 | 166 |
| 2020-12-11 | $25.15 | $25.15 | $25.15 | $25.15 | $24.21 | 1 |
| 2020-12-10 | $25.33 | $25.33 | $25.14 | $25.15 | $24.21 | 2,010 |
| 2020-12-09 | $25.46 | $25.47 | $25.30 | $25.30 | $24.35 | 2,252 |
| 2020-12-08 | $25.14 | $25.14 | $25.14 | $25.14 | $24.20 | 136 |
| 2020-12-07 | $25.45 | $25.45 | $25.14 | $25.14 | $24.20 | 1,384 |
| 2020-12-04 | $24.61 | $24.61 | $24.61 | $24.61 | $23.69 | 40 |
| 2020-12-03 | $24.61 | $24.61 | $24.61 | $24.61 | $23.69 | 328 |
| 2020-12-02 | $24.68 | $24.72 | $24.68 | $24.72 | $23.79 | 529 |
| 2020-12-01 | $24.80 | $24.80 | $24.63 | $24.63 | $23.71 | 385 |
| 2020-11-30 | $24.52 | $24.52 | $24.52 | $24.52 | $23.60 | 1 |
| 2020-11-27 | $24.52 | $24.52 | $24.52 | $24.52 | $23.60 | 2 |
| 2020-11-25 | $24.42 | $24.86 | $24.33 | $24.52 | $23.60 | 4,853 |
| 2020-11-24 | $24.60 | $24.75 | $24.60 | $24.60 | $23.68 | 725 |
| 2020-11-23 | $23.89 | $24.06 | $23.89 | $24.00 | $23.10 | 1,128 |
| 2020-11-20 | $23.57 | $23.80 | $23.56 | $23.56 | $22.68 | 1,625 |
| 2020-11-19 | $23.54 | $23.71 | $23.54 | $23.59 | $22.71 | 1,835 |
| 2020-11-18 | $24.20 | $24.20 | $23.75 | $23.78 | $22.89 | 1,467 |
| 2020-11-17 | $23.80 | $23.80 | $23.74 | $23.74 | $22.86 | 1,842 |
| 2020-11-16 | $23.77 | $23.79 | $23.70 | $23.70 | $22.81 | 281 |
| 2020-11-13 | $23.20 | $23.20 | $23.14 | $23.14 | $22.28 | 328 |
| 2020-11-12 | $23.21 | $23.21 | $23.21 | $23.21 | $22.34 | 18 |
| 2020-11-11 | $23.17 | $23.21 | $23.17 | $23.21 | $22.34 | 635 |
| 2020-11-10 | $23.05 | $23.05 | $23.05 | $23.05 | $22.19 | 14 |
| 2020-11-09 | $23.25 | $23.37 | $23.05 | $23.05 | $22.19 | 1,966 |
| 2020-11-06 | $22.09 | $22.09 | $22.09 | $22.09 | $21.26 | 0 |
| 2020-11-05 | $22.09 | $22.09 | $22.09 | $22.09 | $21.26 | 38 |
| 2020-11-04 | $22.18 | $22.18 | $22.09 | $22.09 | $21.26 | 564 |
| 2020-11-03 | $20.95 | $20.95 | $20.95 | $20.95 | $20.17 | 31 |
| 2020-11-02 | $20.95 | $20.95 | $20.95 | $20.95 | $20.17 | 23 |
| 2020-10-30 | $20.95 | $20.95 | $20.76 | $20.95 | $20.17 | 1,144 |
| 2020-10-29 | $21.10 | $21.13 | $21.10 | $21.13 | $20.34 | 643 |
| 2020-10-28 | $20.99 | $20.99 | $20.71 | $20.73 | $19.96 | 1,745 |
| 2020-10-27 | $22.04 | $22.04 | $21.58 | $21.74 | $20.93 | 1,993 |
| 2020-10-26 | $22.19 | $22.19 | $22.19 | $22.19 | $21.36 | 83 |
| 2020-10-23 | $22.19 | $22.19 | $22.19 | $22.19 | $21.36 | 113 |
| 2020-10-22 | $22.19 | $22.19 | $22.07 | $22.19 | $21.36 | 2,030 |
| 2020-10-21 | $22.03 | $22.03 | $21.87 | $21.87 | $21.05 | 2,803 |
| 2020-10-20 | $22.19 | $22.19 | $22.19 | $22.19 | $21.36 | 48 |
| 2020-10-19 | $22.19 | $22.19 | $22.19 | $22.19 | $21.36 | 10 |
| 2020-10-16 | $22.29 | $22.29 | $22.19 | $22.19 | $21.36 | 2,527 |
| 2020-10-15 | $22.18 | $22.20 | $21.99 | $22.13 | $21.30 | 1,761 |
| 2020-10-14 | $22.15 | $22.22 | $22.07 | $22.09 | $21.27 | 1,325 |
| 2020-10-13 | $22.25 | $22.25 | $22.25 | $22.25 | $21.42 | 3 |
| 2020-10-12 | $22.25 | $22.25 | $22.25 | $22.25 | $21.42 | 198 |
| 2020-10-09 | $22.35 | $22.58 | $22.25 | $22.25 | $21.42 | 414 |
| 2020-10-08 | $22.32 | $22.35 | $22.24 | $22.35 | $21.51 | 6,520 |
| 2020-10-07 | $21.62 | $21.62 | $21.62 | $21.62 | $20.81 | 127 |
| 2020-10-06 | $22.12 | $22.12 | $21.62 | $21.62 | $20.81 | 328 |
| 2020-10-05 | $21.36 | $21.36 | $21.36 | $21.36 | $20.56 | 49 |
| 2020-10-02 | $21.36 | $21.36 | $21.36 | $21.36 | $20.56 | 4 |
| 2020-10-01 | $21.29 | $21.41 | $21.29 | $21.36 | $20.56 | 2,728 |
| 2020-09-30 | $21.34 | $21.46 | $21.34 | $21.39 | $20.59 | 1,381 |
| 2020-09-29 | $21.58 | $21.58 | $21.58 | $21.58 | $20.77 | 0 |
| 2020-09-28 | $21.53 | $21.58 | $21.49 | $21.58 | $20.77 | 9,796 |
| 2020-09-25 | $21.18 | $21.18 | $21.18 | $21.18 | $20.39 | 18 |
| 2020-09-24 | $21.18 | $21.18 | $21.18 | $21.18 | $20.39 | 11 |
| 2020-09-23 | $21.18 | $21.18 | $21.18 | $21.18 | $20.25 | 4 |
| 2020-09-22 | $21.18 | $21.18 | $21.18 | $21.18 | $20.25 | 286 |
| 2020-09-21 | $21.02 | $21.11 | $21.02 | $21.11 | $20.18 | 1,006 |
| 2020-09-18 | $21.89 | $21.89 | $21.89 | $21.89 | $20.93 | 54 |
| 2020-09-17 | $21.92 | $21.92 | $21.89 | $21.89 | $20.93 | 618 |
| 2020-09-16 | $22.24 | $22.24 | $22.24 | $22.24 | $21.26 | 765 |
| 2020-09-15 | $22.05 | $22.17 | $21.96 | $21.96 | $20.99 | 1,687 |
| 2020-09-14 | $21.96 | $22.02 | $21.96 | $21.98 | $21.02 | 1,191 |
| 2020-09-11 | $21.89 | $21.89 | $21.89 | $21.89 | $20.92 | 94 |
| 2020-09-10 | $21.89 | $21.89 | $21.89 | $21.89 | $20.92 | 7 |
| 2020-09-09 | $21.97 | $21.97 | $21.89 | $21.89 | $20.92 | 1,005 |
| 2020-09-08 | $21.92 | $21.92 | $21.54 | $21.68 | $20.72 | 1,783 |
| 2020-09-04 | $21.93 | $21.93 | $21.93 | $21.93 | $20.96 | 6 |
| 2020-09-03 | $21.93 | $21.93 | $21.93 | $21.93 | $20.96 | 482 |
| 2020-09-02 | $22.24 | $22.44 | $22.24 | $22.44 | $21.45 | 516 |
| 2020-09-01 | $21.85 | $21.91 | $21.85 | $21.90 | $20.94 | 629 |
| 2020-08-31 | $22.20 | $22.20 | $22.20 | $22.20 | $21.22 | 2 |
| 2020-08-28 | $22.11 | $22.20 | $22.11 | $22.20 | $21.22 | 216 |
| 2020-08-27 | $21.92 | $21.94 | $21.92 | $21.94 | $20.97 | 100 |
| 2020-08-26 | $21.78 | $21.78 | $21.78 | $21.78 | $20.82 | 960 |
| 2020-08-25 | $21.37 | $21.37 | $21.37 | $21.37 | $20.43 | 106 |
| 2020-08-24 | $21.37 | $21.37 | $21.37 | $21.37 | $20.43 | 32 |
| 2020-08-21 | $21.37 | $21.37 | $21.37 | $21.37 | $20.43 | 0 |
| 2020-08-20 | $21.43 | $21.43 | $21.37 | $21.37 | $20.43 | 115 |
| 2020-08-19 | $21.66 | $21.66 | $21.48 | $21.48 | $20.53 | 1,000 |
| 2020-08-18 | $21.64 | $21.64 | $21.64 | $21.64 | $20.69 | 0 |
| 2020-08-17 | $21.64 | $21.64 | $21.64 | $21.64 | $20.69 | 3 |
| 2020-08-14 | $21.64 | $21.64 | $21.64 | $21.64 | $20.69 | 0 |
| 2020-08-13 | $21.74 | $21.74 | $21.61 | $21.64 | $20.69 | 872 |
| 2020-08-12 | $21.83 | $21.83 | $21.83 | $21.83 | $20.87 | 8 |
| 2020-08-11 | $22.09 | $22.09 | $21.83 | $21.83 | $20.87 | 197 |
| 2020-08-10 | $21.39 | $21.39 | $21.39 | $21.39 | $20.45 | 10 |
| 2020-08-07 | $21.29 | $21.39 | $21.29 | $21.39 | $20.45 | 4,138 |
| 2020-08-06 | $21.17 | $21.21 | $21.17 | $21.21 | $20.28 | 671 |
| 2020-08-05 | $21.15 | $21.29 | $21.15 | $21.25 | $20.31 | 1,892 |
| 2020-08-04 | $21.17 | $21.17 | $21.16 | $21.16 | $20.22 | 282 |
| 2020-08-03 | $21.06 | $21.06 | $21.06 | $21.06 | $20.13 | 69 |
| 2020-07-31 | $21.06 | $21.06 | $21.06 | $21.06 | $20.13 | 23 |
| 2020-07-30 | $21.06 | $21.06 | $21.06 | $21.06 | $20.13 | 0 |
| 2020-07-29 | $21.06 | $21.06 | $21.06 | $21.06 | $20.13 | 1,025 |
| 2020-07-28 | $21.04 | $21.04 | $20.93 | $20.93 | $20.01 | 1,104 |
| 2020-07-27 | $20.95 | $20.95 | $20.89 | $20.89 | $19.97 | 898 |
| 2020-07-24 | $21.23 | $21.23 | $21.23 | $21.23 | $20.30 | 1 |
| 2020-07-23 | $21.23 | $21.23 | $21.23 | $21.23 | $20.30 | 100 |
| 2020-07-22 | $21.25 | $21.25 | $21.23 | $21.23 | $20.30 | 1,557 |
| 2020-07-21 | $20.94 | $20.94 | $20.94 | $20.94 | $20.02 | 0 |
| 2020-07-20 | $20.98 | $20.98 | $20.87 | $20.94 | $20.02 | 1,777 |
| 2020-07-17 | $21.01 | $21.18 | $21.00 | $21.11 | $20.18 | 2,200 |
| 2020-07-16 | $20.97 | $21.15 | $20.97 | $21.08 | $20.15 | 682 |
| 2020-07-15 | $20.70 | $21.28 | $20.70 | $21.11 | $20.18 | 190 |
| 2020-07-14 | $19.96 | $19.96 | $19.96 | $19.96 | $19.08 | 0 |
| 2020-07-13 | $19.96 | $19.96 | $19.96 | $19.96 | $19.08 | 0 |
| 2020-07-10 | $19.96 | $19.96 | $19.96 | $19.96 | $19.08 | 0 |
| 2020-07-09 | $19.94 | $19.97 | $19.94 | $19.96 | $19.08 | 1,842 |
| 2020-07-08 | $20.28 | $20.28 | $20.28 | $20.28 | $19.39 | 254 |
| 2020-07-07 | $20.47 | $20.51 | $20.28 | $20.28 | $19.39 | 1,530 |
| 2020-07-06 | $20.44 | $20.44 | $20.44 | $20.44 | $19.54 | 76 |
| 2020-07-02 | $20.67 | $20.67 | $20.44 | $20.44 | $19.54 | 341 |
| 2020-07-01 | $20.47 | $20.47 | $20.47 | $20.47 | $19.57 | 0 |
| 2020-06-30 | $20.24 | $20.47 | $20.24 | $20.47 | $19.57 | 4,221 |
| 2020-06-29 | $19.77 | $19.77 | $19.77 | $19.77 | $18.90 | 107 |
| 2020-06-26 | $19.85 | $19.85 | $19.77 | $19.77 | $18.90 | 1,776 |
| 2020-06-25 | $19.96 | $20.16 | $19.92 | $20.16 | $19.27 | 771 |
| 2020-06-24 | $20.90 | $20.90 | $20.90 | $20.90 | $19.78 | 74 |
| 2020-06-23 | $21.00 | $21.00 | $20.90 | $20.90 | $19.78 | 1,064 |
| 2020-06-22 | $20.79 | $20.83 | $20.60 | $20.83 | $19.72 | 413 |
| 2020-06-19 | $21.52 | $21.52 | $20.91 | $20.91 | $19.79 | 211 |
| 2020-06-18 | $21.11 | $21.18 | $21.07 | $21.13 | $20.00 | 658 |
| 2020-06-17 | $21.28 | $21.28 | $21.18 | $21.18 | $20.05 | 100 |
| 2020-06-16 | $21.26 | $21.50 | $21.17 | $21.42 | $20.27 | 8,266 |
| 2020-06-15 | $20.81 | $20.81 | $20.81 | $20.81 | $19.69 | 12 |
| 2020-06-12 | $20.57 | $20.81 | $20.53 | $20.81 | $19.69 | 6,850 |
| 2020-06-11 | $21.24 | $21.24 | $20.32 | $20.32 | $19.24 | 1,695 |
| 2020-06-10 | $22.51 | $22.51 | $22.51 | $22.51 | $21.31 | 141 |
| 2020-06-09 | $22.56 | $22.56 | $22.50 | $22.51 | $21.31 | 2,786 |
| 2020-06-08 | $22.92 | $23.08 | $22.85 | $23.08 | $21.85 | 1,267 |
| 2020-06-05 | $22.65 | $22.65 | $22.41 | $22.42 | $21.22 | 1,923 |
| 2020-06-04 | $21.41 | $21.41 | $21.41 | $21.41 | $20.26 | 10 |
| 2020-06-03 | $21.28 | $21.41 | $21.28 | $21.41 | $20.26 | 641 |
| 2020-06-02 | $20.33 | $20.61 | $20.32 | $20.61 | $19.51 | 621 |
| 2020-06-01 | $20.22 | $20.22 | $20.22 | $20.22 | $19.14 | 12 |
| 2020-05-29 | $19.93 | $20.22 | $19.93 | $20.22 | $19.14 | 944 |
| 2020-05-28 | $20.52 | $20.52 | $20.52 | $20.52 | $19.42 | 557 |
| 2020-05-27 | $20.15 | $20.50 | $20.15 | $20.50 | $19.40 | 5,993 |
| 2020-05-26 | $19.36 | $19.36 | $19.36 | $19.36 | $18.33 | 0 |
| 2020-05-22 | $19.16 | $19.36 | $19.15 | $19.36 | $18.33 | 2,274 |
| 2020-05-21 | $19.49 | $19.55 | $19.34 | $19.42 | $18.38 | 6,304 |
| 2020-05-20 | $19.57 | $19.61 | $19.44 | $19.57 | $18.52 | 1,613 |
| 2020-05-19 | $19.41 | $19.41 | $19.41 | $19.41 | $18.38 | 0 |
| 2020-05-18 | $19.34 | $19.41 | $19.32 | $19.41 | $18.38 | 1,174 |
| 2020-05-15 | $18.39 | $18.39 | $18.39 | $18.39 | $17.40 | 104 |
| 2020-05-14 | $18.07 | $18.39 | $18.07 | $18.39 | $17.40 | 312 |
| 2020-05-13 | $18.70 | $18.70 | $18.70 | $18.70 | $17.70 | 115 |
| 2020-05-12 | $19.01 | $19.01 | $18.70 | $18.70 | $17.70 | 436 |
| 2020-05-11 | $19.07 | $19.18 | $19.07 | $19.18 | $18.15 | 614 |
| 2020-05-08 | $18.84 | $19.37 | $18.84 | $19.32 | $18.29 | 2,198 |
| 2020-05-07 | $18.52 | $18.52 | $18.52 | $18.52 | $17.52 | 23 |
| 2020-05-06 | $18.74 | $18.74 | $18.52 | $18.52 | $17.52 | 192 |
| 2020-05-05 | $19.05 | $19.05 | $19.05 | $19.05 | $18.03 | 150 |
| 2020-05-04 | $18.51 | $18.66 | $18.42 | $18.66 | $17.66 | 1,363 |
| 2020-05-01 | $19.59 | $19.59 | $19.59 | $19.59 | $18.54 | 78 |
| 2020-04-30 | $19.60 | $19.64 | $19.51 | $19.59 | $18.54 | 8,824 |
| 2020-04-29 | $20.02 | $20.10 | $20.02 | $20.10 | $19.02 | 647 |
| 2020-04-28 | $19.38 | $19.49 | $19.36 | $19.36 | $18.32 | 789 |
| 2020-04-27 | $18.53 | $19.11 | $18.53 | $19.11 | $18.09 | 1,551 |
| 2020-04-24 | $18.32 | $18.66 | $18.23 | $18.58 | $17.58 | 16,782 |
| 2020-04-23 | $18.58 | $18.58 | $18.34 | $18.34 | $17.36 | 1,720 |
| 2020-04-22 | $18.27 | $18.31 | $18.18 | $18.26 | $17.29 | 5,595 |
| 2020-04-21 | $18.24 | $18.24 | $18.01 | $18.08 | $17.12 | 4,806 |
| 2020-04-20 | $18.86 | $18.92 | $18.55 | $18.64 | $17.64 | 1,561 |
| 2020-04-17 | $18.89 | $19.03 | $18.89 | $19.03 | $18.01 | 235 |
| 2020-04-16 | $18.29 | $18.36 | $18.29 | $18.36 | $17.38 | 13,589 |
| 2020-04-15 | $18.41 | $18.45 | $18.41 | $18.45 | $17.47 | 210 |
| 2020-04-14 | $19.06 | $19.10 | $18.72 | $19.10 | $18.08 | 1,008 |
| 2020-04-13 | $18.74 | $18.74 | $18.30 | $18.71 | $17.71 | 7,479 |
| 2020-04-09 | $19.20 | $19.20 | $19.20 | $19.20 | $18.17 | 150 |
| 2020-04-08 | $18.33 | $18.61 | $18.30 | $18.59 | $17.59 | 3,650 |
| 2020-04-07 | $18.17 | $18.18 | $17.83 | $17.85 | $16.89 | 2,051 |
| 2020-04-06 | $17.47 | $17.72 | $17.47 | $17.72 | $16.77 | 4,174 |
| 2020-04-03 | $16.71 | $16.71 | $16.53 | $16.66 | $15.77 | 833 |
| 2020-04-02 | $17.08 | $17.08 | $16.78 | $16.97 | $16.06 | 7,419 |
| 2020-04-01 | $16.61 | $17.06 | $16.61 | $16.74 | $15.84 | 414 |
| 2020-03-31 | $17.97 | $17.99 | $17.35 | $17.62 | $16.68 | 3,252 |
| 2020-03-30 | $17.80 | $17.94 | $17.73 | $17.94 | $16.98 | 1,284 |
| 2020-03-27 | $17.38 | $17.96 | $17.38 | $17.46 | $16.52 | 556 |
| 2020-03-26 | $17.54 | $17.98 | $17.31 | $17.98 | $17.02 | 12,786 |
| 2020-03-25 | $16.93 | $17.55 | $16.91 | $16.92 | $15.95 | 1,568 |
| 2020-03-24 | $16.62 | $16.64 | $16.49 | $16.64 | $15.68 | 1,098 |
| 2020-03-23 | $15.51 | $15.51 | $14.72 | $15.33 | $14.44 | 3,004 |
| 2020-03-20 | $16.32 | $16.32 | $15.73 | $15.73 | $14.82 | 365 |
| 2020-03-19 | $16.13 | $16.68 | $16.13 | $16.47 | $15.52 | 1,285 |
| 2020-03-18 | $15.30 | $16.35 | $15.30 | $16.35 | $15.41 | 1,072 |
| 2020-03-17 | $16.62 | $17.46 | $16.32 | $17.46 | $16.45 | 1,475 |
| 2020-03-16 | $16.37 | $17.58 | $16.37 | $16.67 | $15.71 | 753 |
| 2020-03-13 | $17.38 | $18.73 | $17.00 | $18.73 | $17.65 | 3,979 |
| 2020-03-12 | $19.39 | $19.39 | $19.39 | $19.39 | $18.27 | 49 |
| 2020-03-11 | $19.62 | $19.71 | $19.17 | $19.39 | $18.27 | 14,116 |
| 2020-03-10 | $20.02 | $20.39 | $20.02 | $20.39 | $19.21 | 342 |
| 2020-03-09 | $20.19 | $20.19 | $19.54 | $19.60 | $18.47 | 3,060 |
| 2020-03-06 | $21.63 | $21.63 | $21.63 | $21.63 | $20.38 | 216 |
| 2020-03-05 | $21.59 | $21.63 | $21.59 | $21.63 | $20.38 | 438 |
| 2020-03-04 | $22.08 | $22.28 | $22.08 | $22.28 | $21.00 | 100 |
| 2020-03-03 | $21.60 | $21.76 | $21.55 | $21.55 | $20.31 | 10,687 |
| 2020-03-02 | $21.30 | $22.04 | $21.26 | $22.04 | $20.77 | 2,726 |
| 2020-02-28 | $20.89 | $21.16 | $20.89 | $21.16 | $19.94 | 368 |
| 2020-02-27 | $21.93 | $21.93 | $21.92 | $21.92 | $20.65 | 1,783 |
| 2020-02-26 | $22.73 | $22.73 | $22.36 | $22.45 | $21.15 | 13,738 |
| 2020-02-25 | $23.40 | $23.40 | $22.63 | $22.63 | $21.33 | 452 |
| 2020-02-24 | $23.49 | $23.49 | $23.38 | $23.38 | $22.04 | 805 |
| 2020-02-21 | $24.23 | $24.23 | $24.23 | $24.23 | $22.83 | 15 |
| 2020-02-20 | $24.14 | $24.26 | $24.14 | $24.23 | $22.83 | 1,500 |
| 2020-02-19 | $24.16 | $24.19 | $24.11 | $24.15 | $22.76 | 783 |
| 2020-02-18 | $24.13 | $24.13 | $24.13 | $24.13 | $22.74 | 13 |
| 2020-02-14 | $24.16 | $24.16 | $24.13 | $24.13 | $22.74 | 361 |
| 2020-02-13 | $24.50 | $24.50 | $24.50 | $24.50 | $23.09 | 0 |
| 2020-02-12 | $24.42 | $24.50 | $24.42 | $24.50 | $23.09 | 1,233 |
| 2020-02-11 | $24.20 | $24.20 | $24.20 | $24.20 | $22.81 | 617 |
| 2020-02-10 | $24.01 | $24.10 | $23.95 | $24.10 | $22.71 | 943 |
| 2020-02-07 | $24.06 | $24.06 | $23.94 | $23.94 | $22.56 | 923 |
| 2020-02-06 | $24.09 | $24.09 | $24.09 | $24.09 | $22.70 | 232 |
| 2020-02-05 | $23.87 | $23.87 | $23.78 | $23.87 | $22.49 | 645 |
| 2020-02-04 | $23.71 | $23.71 | $23.67 | $23.67 | $22.31 | 885 |
| 2020-02-03 | $23.16 | $23.16 | $23.16 | $23.16 | $21.83 | 1 |
| 2020-01-31 | $23.25 | $23.25 | $23.16 | $23.16 | $21.83 | 1,284 |
| 2020-01-30 | $23.46 | $23.59 | $23.33 | $23.59 | $22.23 | 1,267 |
| 2020-01-29 | $23.75 | $23.75 | $23.65 | $23.65 | $22.29 | 573 |
| 2020-01-28 | $24.07 | $24.07 | $24.07 | $24.07 | $22.69 | 12 |
| 2020-01-27 | $24.07 | $24.07 | $24.07 | $24.07 | $22.69 | 179 |
| 2020-01-24 | $24.06 | $24.07 | $24.02 | $24.07 | $22.69 | 582 |
| 2020-01-23 | $24.31 | $24.31 | $24.29 | $24.29 | $22.90 | 638 |
| 2020-01-22 | $24.71 | $24.71 | $24.35 | $24.41 | $23.00 | 1,015 |
| 2020-01-21 | $24.50 | $24.50 | $24.50 | $24.50 | $23.09 | 245 |
| 2020-01-17 | $24.49 | $24.50 | $24.49 | $24.50 | $23.09 | 268 |
| 2020-01-16 | $24.39 | $24.47 | $24.39 | $24.47 | $23.06 | 1,421 |
| 2020-01-15 | $24.30 | $24.30 | $24.25 | $24.25 | $22.85 | 236 |
| 2020-01-14 | $23.93 | $23.93 | $23.93 | $23.93 | $22.55 | 0 |
| 2020-01-13 | $23.93 | $23.93 | $23.93 | $23.93 | $22.55 | 0 |
| 2020-01-10 | $23.93 | $23.93 | $23.93 | $23.93 | $22.55 | 564 |
| 2020-01-09 | $23.93 | $23.93 | $23.93 | $23.93 | $22.55 | 351 |
| 2020-01-08 | $24.02 | $24.06 | $24.02 | $24.06 | $22.68 | 106 |
| 2020-01-07 | $23.91 | $24.01 | $23.91 | $23.97 | $22.59 | 2,953 |
| 2020-01-06 | $24.13 | $24.13 | $23.65 | $23.93 | $22.55 | 7,979 |
| 2020-01-03 | $23.98 | $23.98 | $23.97 | $23.97 | $22.59 | 3,619 |
| 2020-01-02 | $23.97 | $23.97 | $23.97 | $23.97 | $22.59 | 334 |
| 2019-12-31 | $23.97 | $23.97 | $23.97 | $23.97 | $22.59 | 69 |
| 2019-12-30 | $24.03 | $24.03 | $23.97 | $23.97 | $22.59 | 1,035 |
| 2019-12-27 | $24.13 | $24.13 | $24.09 | $24.09 | $22.70 | 319 |
| 2019-12-26 | $24.16 | $24.16 | $24.08 | $24.08 | $22.70 | 367 |
| 2019-12-24 | $24.01 | $24.01 | $24.01 | $24.01 | $22.62 | 184 |
| 2019-12-23 | $24.01 | $24.01 | $24.01 | $24.01 | $22.62 | 0 |
| 2019-12-20 | $24.02 | $24.19 | $23.99 | $24.01 | $22.62 | 1,144 |
| 2019-12-19 | $23.80 | $23.80 | $23.80 | $23.80 | $22.43 | 0 |
| 2019-12-18 | $23.84 | $23.84 | $23.71 | $23.80 | $22.43 | 689 |
| 2019-12-17 | $23.81 | $23.81 | $23.81 | $23.81 | $22.44 | 0 |
| 2019-12-16 | $23.48 | $23.84 | $23.48 | $23.81 | $22.44 | 335 |
| 2019-12-13 | $23.90 | $23.90 | $23.63 | $23.64 | $22.28 | 2,698 |
| 2019-12-12 | $23.47 | $23.47 | $23.47 | $23.47 | $21.86 | 1 |
| 2019-12-11 | $23.47 | $23.47 | $23.47 | $23.47 | $21.86 | 1 |
| 2019-12-10 | $23.47 | $23.47 | $23.47 | $23.47 | $21.86 | 0 |
| 2019-12-09 | $23.47 | $23.47 | $23.47 | $23.47 | $21.86 | 68 |
| 2019-12-06 | $23.47 | $23.47 | $23.47 | $23.47 | $21.86 | 0 |
| 2019-12-05 | $23.48 | $23.49 | $23.47 | $23.47 | $21.86 | 10,230 |
| 2019-12-04 | $23.46 | $23.56 | $23.46 | $23.49 | $21.88 | 3,935 |
| 2019-12-03 | $23.14 | $23.26 | $23.12 | $23.26 | $21.66 | 2,526 |
| 2019-12-02 | $23.54 | $23.54 | $23.50 | $23.50 | $21.89 | 1,404 |
| 2019-11-29 | $23.78 | $23.78 | $23.78 | $23.78 | $22.15 | 0 |
| 2019-11-27 | $23.89 | $23.89 | $23.73 | $23.78 | $22.15 | 508 |
| 2019-11-26 | $23.74 | $23.74 | $23.69 | $23.69 | $22.06 | 304 |
| 2019-11-25 | $23.62 | $23.73 | $23.62 | $23.73 | $22.10 | 5,586 |
| 2019-11-22 | $23.33 | $23.33 | $23.33 | $23.33 | $21.73 | 0 |
| 2019-11-21 | $23.38 | $23.38 | $23.33 | $23.33 | $21.73 | 651 |
| 2019-11-20 | $23.36 | $23.37 | $23.36 | $23.37 | $21.77 | 1,003 |
| 2019-11-19 | $23.54 | $23.54 | $23.54 | $23.54 | $21.92 | 0 |
| 2019-11-18 | $23.44 | $23.54 | $23.44 | $23.54 | $21.92 | 310 |
| 2019-11-15 | $23.31 | $23.31 | $23.31 | $23.31 | $21.71 | 5 |
| 2019-11-14 | $23.31 | $23.31 | $23.31 | $23.31 | $21.71 | 295 |
| 2019-11-13 | $23.36 | $23.36 | $23.36 | $23.36 | $21.76 | 317 |
| 2019-11-12 | $23.46 | $23.46 | $23.46 | $23.46 | $21.85 | 945 |
| 2019-11-11 | $23.48 | $23.48 | $23.48 | $23.48 | $21.87 | 40 |
| 2019-11-08 | $23.48 | $23.48 | $23.48 | $23.48 | $21.87 | 270 |
| 2019-11-07 | $23.46 | $23.46 | $23.46 | $23.46 | $21.85 | 360 |
| 2019-11-06 | $23.19 | $23.19 | $23.19 | $23.19 | $21.60 | 10 |
| 2019-11-05 | $23.19 | $23.19 | $23.19 | $23.19 | $21.60 | 0 |
| 2019-11-04 | $23.20 | $23.20 | $23.17 | $23.19 | $21.60 | 2,072 |
| 2019-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.42 | 980 |
| 2019-10-31 | $23.22 | $23.22 | $22.67 | $22.67 | $21.11 | 442 |
| 2019-10-30 | $22.77 | $22.77 | $22.77 | $22.77 | $21.21 | 0 |
| 2019-10-29 | $22.77 | $22.77 | $22.77 | $22.77 | $21.21 | 1 |
| 2019-10-28 | $22.77 | $22.77 | $22.77 | $22.77 | $21.21 | 13 |
| 2019-10-25 | $22.67 | $23.02 | $22.67 | $22.77 | $21.21 | 6,363 |
| 2019-10-24 | $22.48 | $22.48 | $22.48 | $22.48 | $20.94 | 164 |
| 2019-10-23 | $22.53 | $22.53 | $22.53 | $22.53 | $20.98 | 570 |
| 2019-10-22 | $22.89 | $22.89 | $22.89 | $22.89 | $21.32 | 346 |
| 2019-10-21 | $22.48 | $22.48 | $22.48 | $22.48 | $20.94 | 135 |
| 2019-10-18 | $22.26 | $22.26 | $22.26 | $22.26 | $20.73 | 3 |
| 2019-10-17 | $22.35 | $22.35 | $22.26 | $22.26 | $20.73 | 1,316 |
| 2019-10-16 | $22.08 | $22.08 | $22.08 | $22.08 | $20.57 | 0 |
| 2019-10-15 | $22.08 | $22.08 | $22.08 | $22.08 | $20.57 | 950 |
| 2019-10-14 | $22.08 | $22.08 | $22.08 | $22.08 | $20.57 | 0 |
| 2019-10-11 | $22.03 | $22.08 | $22.03 | $22.08 | $20.57 | 350 |
| 2019-10-10 | $21.72 | $21.72 | $21.72 | $21.72 | $20.23 | 200 |
| 2019-10-09 | $21.39 | $21.39 | $21.39 | $21.39 | $19.92 | 96 |
| 2019-10-08 | $21.46 | $21.46 | $21.39 | $21.39 | $19.92 | 1,151 |
| 2019-10-07 | $21.85 | $21.88 | $21.85 | $21.88 | $20.38 | 1,251 |
| 2019-10-04 | $21.68 | $21.68 | $21.67 | $21.68 | $20.19 | 1,782 |
| 2019-10-03 | $21.38 | $21.38 | $21.38 | $21.38 | $19.91 | 100 |
| 2019-10-02 | $21.66 | $21.66 | $21.46 | $21.46 | $19.99 | 1,195 |
| 2019-10-01 | $21.94 | $21.94 | $21.94 | $21.94 | $20.43 | 263 |
| 2019-09-30 | $22.31 | $22.31 | $22.31 | $22.31 | $20.78 | 2,929 |
| 2019-09-27 | $22.17 | $22.17 | $22.17 | $22.17 | $20.65 | 134 |
| 2019-09-26 | $22.28 | $22.28 | $22.28 | $22.28 | $20.75 | 0 |
| 2019-09-25 | $22.07 | $22.07 | $22.07 | $22.07 | $20.56 | 1 |
| 2019-09-24 | $22.28 | $22.28 | $22.28 | $22.28 | $20.56 | 359 |
| 2019-09-23 | $22.74 | $22.74 | $22.35 | $22.42 | $20.69 | 1,257 |
| 2019-09-20 | $22.29 | $22.29 | $22.29 | $22.29 | $20.57 | 460 |
| 2019-09-19 | $22.65 | $22.65 | $22.46 | $22.46 | $20.73 | 3,375 |
| 2019-09-18 | $22.45 | $22.45 | $22.45 | $22.45 | $20.72 | 100 |
| 2019-09-17 | $22.56 | $22.59 | $22.56 | $22.59 | $20.85 | 1,633 |
| 2019-09-16 | $22.39 | $22.39 | $22.39 | $22.39 | $20.66 | 100 |
| 2019-09-13 | $22.39 | $22.39 | $22.39 | $22.39 | $20.66 | 0 |
| 2019-09-12 | $22.39 | $22.39 | $22.39 | $22.39 | $20.66 | 0 |
| 2019-09-11 | $22.39 | $22.39 | $22.39 | $22.39 | $20.66 | 0 |
| 2019-09-10 | $22.63 | $22.63 | $22.39 | $22.39 | $20.66 | 1,900 |
| 2019-09-09 | $21.92 | $21.92 | $21.92 | $21.92 | $20.23 | 0 |
| 2019-09-06 | $21.92 | $21.92 | $21.92 | $21.92 | $20.23 | 0 |
| 2019-09-05 | $21.76 | $21.92 | $21.76 | $21.92 | $20.23 | 4,700 |
| 2019-09-04 | $21.14 | $21.14 | $21.14 | $21.14 | $19.51 | 595 |
| 2019-09-03 | $21.14 | $21.14 | $21.14 | $21.14 | $19.51 | 358 |
| 2019-08-30 | $21.36 | $21.36 | $21.36 | $21.36 | $19.71 | 100 |
| 2019-08-29 | $21.28 | $21.28 | $21.28 | $21.28 | $19.64 | 147 |
| 2019-08-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.38 | 100 |
| 2019-08-27 | $20.83 | $20.86 | $20.83 | $20.86 | $19.25 | 1,253 |
| 2019-08-26 | $21.46 | $21.46 | $21.46 | $21.46 | $19.81 | 0 |
| 2019-08-23 | $21.46 | $21.46 | $21.46 | $21.46 | $19.81 | 0 |
| 2019-08-22 | $21.46 | $21.46 | $21.46 | $21.46 | $19.81 | 110 |
| 2019-08-21 | $20.67 | $20.67 | $20.67 | $20.67 | $19.08 | 0 |
| 2019-08-20 | $20.67 | $20.67 | $20.67 | $20.67 | $19.08 | 0 |
| 2019-08-19 | $20.67 | $20.67 | $20.67 | $20.67 | $19.08 | 15 |
| 2019-08-16 | $20.67 | $20.67 | $20.67 | $20.67 | $19.08 | 0 |
| 2019-08-15 | $20.71 | $20.71 | $20.67 | $20.67 | $19.08 | 455 |
| 2019-08-14 | $21.23 | $21.23 | $21.03 | $21.03 | $19.41 | 1,100 |
| 2019-08-13 | $21.23 | $21.23 | $21.03 | $21.03 | $19.41 | 1,100 |
| 2019-08-12 | $21.23 | $21.23 | $21.03 | $21.03 | $19.41 | 1,069 |
| 2019-08-09 | $21.53 | $21.53 | $21.53 | $21.53 | $19.87 | 15 |
| 2019-08-08 | $21.44 | $21.53 | $21.43 | $21.53 | $19.87 | 2,072 |
| 2019-08-07 | $21.11 | $21.11 | $21.11 | $21.11 | $19.48 | 300 |
| 2019-08-06 | $21.11 | $21.11 | $21.11 | $21.11 | $19.48 | 277 |
| 2019-08-05 | $21.68 | $21.68 | $21.68 | $21.68 | $20.01 | 54 |
| 2019-08-02 | $21.64 | $21.68 | $21.58 | $21.68 | $20.01 | 1,997 |
| 2019-08-01 | $22.37 | $22.37 | $22.27 | $22.27 | $20.55 | 3,677 |
| 2019-07-31 | $22.42 | $22.43 | $22.42 | $22.43 | $20.70 | 100 |
| 2019-07-30 | $22.43 | $22.43 | $22.43 | $22.43 | $20.70 | 71 |
| 2019-07-29 | $22.42 | $22.43 | $22.42 | $22.43 | $20.70 | 1,700 |
| 2019-07-26 | $22.39 | $22.39 | $22.39 | $22.39 | $20.66 | 0 |
| 2019-07-25 | $22.39 | $22.39 | $22.39 | $22.39 | $20.66 | 545 |
| 2019-07-24 | $22.66 | $22.66 | $22.35 | $22.46 | $20.73 | 3,492 |
| 2019-07-23 | $22.22 | $22.26 | $22.22 | $22.26 | $20.55 | 2,868 |
| 2019-07-22 | $22.09 | $22.15 | $22.05 | $22.05 | $20.35 | 1,815 |
| 2019-07-19 | $22.21 | $22.21 | $22.14 | $22.14 | $20.43 | 550 |
| 2019-07-18 | $22.24 | $22.24 | $22.24 | $22.24 | $20.53 | 1 |
| 2019-07-17 | $22.24 | $22.24 | $22.24 | $22.24 | $20.53 | 22 |
| 2019-07-16 | $22.24 | $22.24 | $22.24 | $22.24 | $20.53 | 405 |
| 2019-07-15 | $22.24 | $22.24 | $22.24 | $22.24 | $20.53 | 272 |
| 2019-07-12 | $22.03 | $22.03 | $22.03 | $22.03 | $20.33 | 0 |
| 2019-07-11 | $22.03 | $22.03 | $22.03 | $22.03 | $20.33 | 129 |
| 2019-07-10 | $22.05 | $22.05 | $22.05 | $22.05 | $20.35 | 273 |
| 2019-07-09 | $22.03 | $22.03 | $22.03 | $22.03 | $20.33 | 0 |
| 2019-07-08 | $22.03 | $22.03 | $22.03 | $22.03 | $20.33 | 0 |
| 2019-07-05 | $22.00 | $22.03 | $22.00 | $22.03 | $20.33 | 528 |
| 2019-07-03 | $22.16 | $22.16 | $22.16 | $22.16 | $20.45 | 400 |
| 2019-07-02 | $22.01 | $22.01 | $21.86 | $22.01 | $20.31 | 4,457 |
| 2019-07-01 | $22.09 | $22.09 | $22.09 | $22.09 | $20.39 | 158 |
| 2019-06-28 | $21.83 | $21.83 | $21.83 | $21.83 | $20.15 | 1,045 |
| 2019-06-27 | $21.74 | $21.74 | $21.72 | $21.72 | $20.05 | 906 |
| 2019-06-26 | $21.65 | $21.67 | $21.61 | $21.63 | $19.96 | 2,494 |
| 2019-06-25 | $21.65 | $21.66 | $21.61 | $21.61 | $19.94 | 847 |
| 2019-06-24 | $21.69 | $21.78 | $21.68 | $21.74 | $20.06 | 1,708 |
| 2019-06-21 | $21.82 | $21.84 | $21.82 | $21.84 | $20.16 | 2,800 |
| 2019-06-20 | $21.75 | $21.75 | $21.75 | $21.75 | $20.07 | 100 |
| 2019-06-19 | $21.67 | $21.67 | $21.67 | $21.67 | $20.00 | 227 |
| 2019-06-18 | $21.65 | $21.67 | $21.61 | $21.61 | $19.94 | 1,668 |
| 2019-06-17 | $21.39 | $21.39 | $21.39 | $21.39 | $19.74 | 100 |
| 2019-06-14 | $21.40 | $21.40 | $21.34 | $21.37 | $19.72 | 940 |
| 2019-06-13 | $21.35 | $21.35 | $21.35 | $21.35 | $19.56 | 178 |
| 2019-06-12 | $21.51 | $21.51 | $21.51 | $21.51 | $19.70 | 100 |
| 2019-06-11 | $21.63 | $21.63 | $21.54 | $21.54 | $19.73 | 245 |
| 2019-06-10 | $21.60 | $21.60 | $21.45 | $21.46 | $19.65 | 658 |
| 2019-06-07 | $21.48 | $21.48 | $21.44 | $21.44 | $19.64 | 400 |
| 2019-06-06 | $21.20 | $21.20 | $21.20 | $21.20 | $19.42 | 128 |
| 2019-06-05 | $21.08 | $21.17 | $21.08 | $21.17 | $19.39 | 530 |
| 2019-06-04 | $20.96 | $21.17 | $20.96 | $21.17 | $19.39 | 2,951 |
| 2019-06-03 | $20.77 | $20.77 | $20.64 | $20.64 | $18.91 | 629 |
| 2019-05-31 | $20.60 | $20.62 | $20.60 | $20.62 | $18.89 | 293 |
| 2019-05-30 | $20.94 | $20.94 | $20.85 | $20.88 | $19.13 | 840 |
| 2019-05-29 | $20.88 | $20.88 | $20.88 | $20.88 | $19.13 | 296 |
| 2019-05-28 | $22.48 | $22.48 | $21.01 | $21.01 | $19.24 | 3,633 |
| 2019-05-24 | $21.18 | $21.18 | $21.18 | $21.18 | $19.40 | 1 |
| 2019-05-23 | $21.41 | $21.41 | $21.18 | $21.18 | $19.40 | 510 |
| 2019-05-22 | $21.49 | $21.49 | $21.49 | $21.49 | $19.68 | 100 |
| 2019-05-21 | $21.65 | $21.67 | $21.65 | $21.67 | $19.85 | 400 |
| 2019-05-20 | $21.67 | $21.67 | $21.67 | $21.67 | $19.85 | 45 |
| 2019-05-17 | $21.67 | $21.67 | $21.67 | $21.67 | $19.85 | 168 |
| 2019-05-16 | $21.89 | $21.89 | $21.83 | $21.83 | $20.00 | 2,922 |
| 2019-05-15 | $21.71 | $21.71 | $21.71 | $21.71 | $19.89 | 183 |
| 2019-05-14 | $21.59 | $21.59 | $21.59 | $21.59 | $19.78 | 195 |
| 2019-05-13 | $21.40 | $21.40 | $21.40 | $21.40 | $19.60 | 451 |
| 2019-05-10 | $21.70 | $21.70 | $21.69 | $21.69 | $19.87 | 354 |
| 2019-05-09 | $21.91 | $21.91 | $21.88 | $21.90 | $20.06 | 700 |
| 2019-05-08 | $22.09 | $22.09 | $22.09 | $22.09 | $20.23 | 247 |
| 2019-05-07 | $22.20 | $22.23 | $22.00 | $22.00 | $20.15 | 2,938 |
| 2019-05-06 | $22.36 | $22.36 | $22.36 | $22.36 | $20.48 | 198 |
| 2019-05-03 | $22.62 | $22.62 | $22.62 | $22.62 | $20.72 | 536 |
| 2019-05-02 | $22.46 | $22.46 | $22.46 | $22.46 | $20.57 | 219 |
| 2019-05-01 | $22.55 | $22.55 | $22.55 | $22.55 | $20.66 | 100 |
| 2019-04-30 | $22.28 | $22.54 | $22.28 | $22.54 | $20.65 | 561 |
| 2019-04-29 | $22.51 | $22.51 | $22.45 | $22.45 | $20.56 | 1,480 |
| 2019-04-26 | $22.34 | $22.34 | $22.34 | $22.34 | $20.46 | 208 |
| 2019-04-25 | $22.23 | $22.38 | $22.23 | $22.35 | $20.47 | 1,713 |
| 2019-04-24 | $22.53 | $22.53 | $22.53 | $22.53 | $20.64 | 100 |
| 2019-04-23 | $22.29 | $22.29 | $22.29 | $22.29 | $20.42 | 0 |
| 2019-04-22 | $22.29 | $22.29 | $22.29 | $22.29 | $20.42 | 381 |
| 2019-04-18 | $22.29 | $22.42 | $22.29 | $22.42 | $20.53 | 829 |
| 2019-04-17 | $22.45 | $22.45 | $22.45 | $22.45 | $20.56 | 100 |
| 2019-04-16 | $22.77 | $22.77 | $22.40 | $22.41 | $20.53 | 5,222 |
| 2019-04-15 | $22.21 | $22.21 | $22.21 | $22.21 | $20.35 | 0 |
| 2019-04-12 | $22.21 | $22.21 | $22.21 | $22.21 | $20.35 | 3 |
| 2019-04-11 | $22.23 | $22.23 | $22.21 | $22.21 | $20.35 | 438 |
| 2019-04-10 | $22.06 | $22.06 | $22.06 | $22.06 | $20.21 | 176 |
| 2019-04-09 | $22.06 | $22.06 | $22.06 | $22.06 | $20.21 | 110 |
| 2019-04-08 | $22.29 | $22.29 | $22.29 | $22.29 | $20.41 | 743 |
| 2019-04-05 | $22.39 | $22.39 | $22.39 | $22.39 | $20.51 | 0 |
| 2019-04-04 | $22.04 | $22.39 | $22.04 | $22.39 | $20.51 | 1,125 |
| 2019-04-03 | $22.38 | $22.38 | $22.38 | $22.38 | $20.50 | 0 |
| 2019-04-02 | $22.38 | $22.38 | $22.38 | $22.38 | $20.50 | 325 |
| 2019-04-01 | $21.93 | $21.96 | $21.93 | $21.96 | $20.11 | 1,487 |
| 2019-03-29 | $21.69 | $21.73 | $21.69 | $21.73 | $19.90 | 450 |
| 2019-03-28 | $21.48 | $21.48 | $21.48 | $21.48 | $19.68 | 100 |
| 2019-03-27 | $21.43 | $21.51 | $21.43 | $21.51 | $19.70 | 1,397 |
| 2019-03-26 | $21.57 | $21.57 | $21.57 | $21.57 | $19.76 | 132 |
| 2019-03-25 | $21.34 | $21.44 | $21.34 | $21.44 | $19.63 | 2,600 |
| 2019-03-22 | $21.86 | $21.86 | $21.86 | $21.86 | $20.03 | 26 |
| 2019-03-21 | $21.86 | $21.86 | $21.86 | $21.86 | $20.03 | 171 |
| 2019-03-20 | $21.71 | $21.71 | $21.71 | $21.71 | $19.85 | 0 |
| 2019-03-19 | $21.71 | $21.71 | $21.71 | $21.71 | $19.85 | 428 |
| 2019-03-18 | $21.71 | $21.71 | $21.71 | $21.71 | $19.85 | 428 |
| 2019-03-15 | $21.60 | $21.60 | $21.60 | $21.60 | $19.75 | 15 |
| 2019-03-14 | $21.60 | $21.60 | $21.60 | $21.60 | $19.75 | 873 |
| 2019-03-13 | $21.57 | $21.57 | $21.57 | $21.57 | $19.72 | 46 |
| 2019-03-12 | $21.57 | $21.57 | $21.55 | $21.57 | $19.72 | 1,246 |
| 2019-03-11 | $21.40 | $21.48 | $21.40 | $21.48 | $19.64 | 801 |
| 2019-03-08 | $21.11 | $21.11 | $21.11 | $21.11 | $19.30 | 262 |
| 2019-03-07 | $21.28 | $21.28 | $21.20 | $21.20 | $19.39 | 276 |
| 2019-03-06 | $21.54 | $21.54 | $21.53 | $21.53 | $19.69 | 422 |
| 2019-03-05 | $21.67 | $21.67 | $21.67 | $21.67 | $19.82 | 1,510 |
| 2019-03-04 | $21.88 | $21.88 | $21.57 | $21.68 | $19.83 | 1,234 |
| 2019-03-01 | $21.69 | $21.69 | $21.69 | $21.69 | $19.83 | 500 |
| 2019-02-28 | $21.56 | $21.70 | $21.56 | $21.70 | $19.84 | 14,696 |
| 2019-02-27 | $21.68 | $21.68 | $21.68 | $21.68 | $19.82 | 100 |
| 2019-02-26 | $21.62 | $21.62 | $21.62 | $21.62 | $19.77 | 0 |
| 2019-02-25 | $21.62 | $21.62 | $21.62 | $21.62 | $19.77 | 139 |
| 2019-02-22 | $21.62 | $21.62 | $21.62 | $21.62 | $19.77 | 20 |
| 2019-02-21 | $21.62 | $21.62 | $21.62 | $21.62 | $19.77 | 701 |
| 2019-02-20 | $21.75 | $21.86 | $21.72 | $21.72 | $19.86 | 3,130 |
| 2019-02-19 | $21.67 | $21.67 | $21.67 | $21.67 | $19.82 | 28 |
| 2019-02-15 | $21.65 | $21.68 | $21.59 | $21.67 | $19.82 | 5,227 |
| 2019-02-14 | $21.46 | $21.46 | $21.46 | $21.46 | $19.62 | 33 |
| 2019-02-13 | $21.50 | $21.55 | $21.46 | $21.46 | $19.62 | 1,585 |
| 2019-02-12 | $21.44 | $21.44 | $21.44 | $21.44 | $19.61 | 958 |
| 2019-02-11 | $21.13 | $21.13 | $21.13 | $21.13 | $19.32 | 715 |
| 2019-02-08 | $21.14 | $21.14 | $21.14 | $21.14 | $19.33 | 167 |
| 2019-02-07 | $21.07 | $21.09 | $21.01 | $21.03 | $19.23 | 9,605 |
| 2019-02-06 | $21.37 | $21.37 | $21.34 | $21.35 | $19.52 | 1,187 |
| 2019-02-05 | $21.24 | $21.30 | $21.24 | $21.29 | $19.47 | 9,420 |
| 2019-02-04 | $21.12 | $21.14 | $21.12 | $21.14 | $19.33 | 667 |
| 2019-02-01 | $20.95 | $21.11 | $20.95 | $21.11 | $19.30 | 10,346 |
| 2019-01-31 | $20.83 | $20.95 | $20.83 | $20.85 | $19.07 | 1,206 |
| 2019-01-30 | $20.51 | $20.77 | $20.51 | $20.77 | $18.99 | 2,122 |
| 2019-01-29 | $20.61 | $20.61 | $20.53 | $20.53 | $18.77 | 21,437 |
| 2019-01-28 | $20.51 | $20.60 | $20.47 | $20.60 | $18.83 | 2,302 |
| 2019-01-25 | $20.63 | $20.68 | $20.63 | $20.68 | $18.91 | 1,722 |
| 2019-01-24 | $20.41 | $20.42 | $20.35 | $20.42 | $18.67 | 5,067 |
| 2019-01-23 | $20.43 | $20.43 | $20.15 | $20.26 | $18.53 | 1,715 |
| 2019-01-22 | $20.29 | $20.29 | $20.21 | $20.21 | $18.48 | 530 |
| 2019-01-18 | $20.41 | $20.54 | $20.41 | $20.54 | $18.78 | 1,154 |
| 2019-01-17 | $20.09 | $20.23 | $20.09 | $20.20 | $18.47 | 1,058 |
| 2019-01-16 | $20.09 | $20.16 | $20.09 | $20.10 | $18.38 | 3,703 |
| 2019-01-15 | $20.12 | $20.14 | $20.05 | $20.05 | $18.33 | 4,210 |
| 2019-01-14 | $20.09 | $20.09 | $20.09 | $20.09 | $18.37 | 558 |
| 2019-01-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.29 | 0 |
| 2019-01-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.29 | 45 |
| 2019-01-09 | $20.00 | $20.00 | $20.00 | $20.00 | $18.29 | 162 |
| 2019-01-08 | $19.88 | $20.00 | $19.88 | $20.00 | $18.29 | 1,675 |
| 2019-01-07 | $19.66 | $19.75 | $19.66 | $19.75 | $18.06 | 800 |
| 2019-01-04 | $19.37 | $19.37 | $19.37 | $19.37 | $17.71 | 400 |
| 2019-01-03 | $19.13 | $19.13 | $19.13 | $19.13 | $17.49 | 772 |
| 2019-01-02 | $19.30 | $19.48 | $19.30 | $19.42 | $17.76 | 4,538 |
| 2018-12-31 | $19.26 | $19.42 | $19.26 | $19.41 | $17.75 | 3,980 |
| 2018-12-28 | $19.28 | $19.50 | $19.28 | $19.50 | $17.84 | 900 |
| 2018-12-27 | $18.88 | $18.93 | $18.88 | $18.93 | $17.31 | 430 |
| 2018-12-26 | $18.59 | $19.00 | $18.38 | $19.00 | $17.37 | 4,331 |
| 2018-12-24 | $18.57 | $18.70 | $18.57 | $18.70 | $17.10 | 1,104 |
| 2018-12-21 | $19.36 | $19.36 | $19.36 | $19.36 | $17.70 | 401 |
| 2018-12-20 | $19.40 | $19.40 | $19.07 | $19.07 | $17.43 | 553 |
| 2018-12-19 | $19.63 | $19.63 | $19.63 | $19.63 | $17.95 | 3,512 |
| 2018-12-18 | $19.84 | $19.84 | $19.57 | $19.63 | $17.95 | 3,512 |
| 2018-12-17 | $20.18 | $20.30 | $20.05 | $20.11 | $18.19 | 5,178 |
| 2018-12-14 | $20.42 | $20.43 | $20.42 | $20.43 | $18.48 | 1,331 |
| 2018-12-13 | $20.75 | $20.75 | $20.75 | $20.75 | $18.76 | 0 |
| 2018-12-12 | $20.75 | $20.75 | $20.75 | $20.75 | $18.76 | 631 |
| 2018-12-11 | $20.60 | $20.60 | $20.60 | $20.60 | $18.63 | 15 |
| 2018-12-10 | $20.45 | $20.60 | $20.35 | $20.60 | $18.63 | 2,273 |
| 2018-12-07 | $20.89 | $20.90 | $20.59 | $20.59 | $18.62 | 900 |
| 2018-12-06 | $20.90 | $21.06 | $20.70 | $21.05 | $19.04 | 4,626 |
| 2018-12-04 | $21.57 | $21.57 | $21.26 | $21.28 | $19.24 | 6,531 |
| 2018-12-03 | $21.68 | $21.68 | $21.68 | $21.68 | $19.60 | 1,182 |
| 2018-11-30 | $21.50 | $21.50 | $21.50 | $21.50 | $19.44 | 111 |
| 2018-11-29 | $21.42 | $21.51 | $21.42 | $21.48 | $19.42 | 490 |
| 2018-11-28 | $21.39 | $21.39 | $21.14 | $21.38 | $19.33 | 1,569 |
| 2018-11-27 | $21.14 | $21.14 | $21.14 | $21.14 | $19.12 | 93 |
| 2018-11-26 | $21.12 | $21.14 | $21.12 | $21.14 | $19.12 | 464 |
| 2018-11-23 | $21.03 | $21.03 | $21.03 | $21.03 | $19.01 | 200 |
| 2018-11-21 | $21.03 | $21.03 | $21.03 | $21.03 | $19.01 | 200 |
| 2018-11-20 | $21.21 | $21.21 | $21.21 | $21.21 | $19.18 | 93 |
| 2018-11-19 | $21.21 | $21.21 | $21.21 | $21.21 | $19.18 | 900 |
| 2018-11-16 | $21.23 | $21.48 | $21.23 | $21.39 | $19.34 | 3,074 |
| 2018-11-15 | $21.08 | $21.28 | $21.08 | $21.27 | $19.24 | 500 |
| 2018-11-14 | $21.65 | $21.65 | $21.14 | $21.14 | $19.12 | 6,969 |
| 2018-11-13 | $21.40 | $21.40 | $21.40 | $21.40 | $19.35 | 340 |
| 2018-11-12 | $21.41 | $21.41 | $21.35 | $21.35 | $19.31 | 752 |
| 2018-11-09 | $21.54 | $21.54 | $21.50 | $21.50 | $19.44 | 314 |
| 2018-11-08 | $21.71 | $21.71 | $21.71 | $21.71 | $19.63 | 100 |
| 2018-11-07 | $21.61 | $21.62 | $21.60 | $21.62 | $19.55 | 5,345 |
| 2018-11-06 | $21.29 | $21.29 | $21.29 | $21.29 | $19.25 | 787 |
| 2018-11-05 | $21.17 | $21.17 | $21.17 | $21.17 | $19.14 | 368 |
| 2018-11-02 | $21.00 | $21.00 | $21.00 | $21.00 | $18.99 | 400 |
| 2018-11-01 | $20.78 | $20.78 | $20.78 | $20.78 | $18.79 | 91 |
| 2018-10-31 | $20.78 | $20.78 | $20.78 | $20.78 | $18.79 | 88 |
| 2018-10-30 | $20.78 | $20.78 | $20.78 | $20.78 | $18.79 | 0 |
| 2018-10-29 | $20.78 | $20.78 | $20.78 | $20.78 | $18.79 | 0 |
| 2018-10-26 | $20.78 | $20.78 | $20.78 | $20.78 | $18.79 | 118 |
| 2018-10-25 | $20.74 | $20.87 | $20.74 | $20.78 | $18.79 | 3,277 |
| 2018-10-24 | $20.84 | $20.84 | $20.84 | $20.84 | $18.85 | 1,500 |
| 2018-10-23 | $21.38 | $21.38 | $21.38 | $21.38 | $19.33 | 111 |
| 2018-10-22 | $21.38 | $21.38 | $21.38 | $21.38 | $19.33 | 0 |
| 2018-10-19 | $21.45 | $21.47 | $21.38 | $21.38 | $19.33 | 712 |
| 2018-10-18 | $21.61 | $21.62 | $21.40 | $21.40 | $19.35 | 474 |
| 2018-10-17 | $21.60 | $21.60 | $21.60 | $21.60 | $19.54 | 0 |
| 2018-10-16 | $21.60 | $21.60 | $21.60 | $21.60 | $19.54 | 200 |
| 2018-10-15 | $21.19 | $21.19 | $21.19 | $21.19 | $19.16 | 0 |
| 2018-10-12 | $21.30 | $21.30 | $21.19 | $21.19 | $19.16 | 2,225 |
| 2018-10-11 | $21.44 | $21.44 | $21.44 | $21.44 | $19.39 | 1,108 |
| 2018-10-10 | $22.29 | $22.29 | $22.29 | $22.29 | $20.16 | 52 |
| 2018-10-09 | $22.29 | $22.29 | $22.29 | $22.29 | $20.16 | 98 |
| 2018-10-08 | $22.29 | $22.29 | $22.29 | $22.29 | $20.16 | 0 |
| 2018-10-05 | $22.48 | $22.48 | $22.27 | $22.29 | $20.16 | 5,881 |
| 2018-10-04 | $22.44 | $22.44 | $22.44 | $22.44 | $20.29 | 12 |
| 2018-10-03 | $22.44 | $22.44 | $22.44 | $22.44 | $20.29 | 500 |
| 2018-10-02 | $22.49 | $22.49 | $22.49 | $22.49 | $20.34 | 823 |
| 2018-10-01 | $22.48 | $22.51 | $22.44 | $22.44 | $20.29 | 1,285 |
| 2018-09-28 | $22.38 | $22.38 | $22.36 | $22.37 | $20.23 | 2,636 |
| 2018-09-27 | $22.38 | $22.44 | $22.37 | $22.44 | $20.29 | 591 |
| 2018-09-26 | $22.48 | $22.50 | $22.48 | $22.50 | $20.35 | 2,959 |
| 2018-09-25 | $22.55 | $22.55 | $22.50 | $22.50 | $20.35 | 3,838 |
| 2018-09-24 | $22.72 | $22.72 | $22.69 | $22.69 | $20.52 | 1,035 |
| 2018-09-21 | $22.79 | $22.82 | $22.74 | $22.74 | $20.56 | 3,856 |
| 2018-09-20 | $22.69 | $22.77 | $22.66 | $22.77 | $20.59 | 5,092 |
| 2018-09-19 | $22.59 | $22.59 | $22.57 | $22.57 | $20.41 | 260 |
| 2018-09-18 | $22.53 | $22.59 | $22.46 | $22.59 | $20.43 | 6,700 |
| 2018-09-17 | $22.54 | $22.54 | $22.42 | $22.42 | $20.27 | 6,983 |
| 2018-09-14 | $22.43 | $22.46 | $22.42 | $22.44 | $20.29 | 3,630 |
| 2018-09-13 | $22.50 | $22.50 | $22.50 | $22.50 | $20.23 | 0 |
| 2018-09-12 | $22.40 | $22.50 | $22.40 | $22.50 | $20.23 | 7,436 |
| 2018-09-11 | $22.36 | $22.36 | $22.36 | $22.36 | $20.10 | 33 |
| 2018-09-10 | $22.36 | $22.36 | $22.36 | $22.36 | $20.10 | 1 |
| 2018-09-07 | $22.37 | $22.37 | $22.31 | $22.36 | $20.10 | 14,259 |
| 2018-09-06 | $22.46 | $22.46 | $22.46 | $22.46 | $20.19 | 310 |
| 2018-09-05 | $22.36 | $22.36 | $22.36 | $22.36 | $20.10 | 26 |
| 2018-09-04 | $22.31 | $22.36 | $22.31 | $22.36 | $20.10 | 7,600 |
| 2018-08-31 | $22.59 | $22.59 | $22.59 | $22.59 | $20.30 | 0 |
| 2018-08-30 | $22.59 | $22.59 | $22.59 | $22.59 | $20.30 | 0 |
| 2018-08-29 | $22.59 | $22.59 | $22.59 | $22.59 | $20.30 | 0 |
| 2018-08-28 | $22.56 | $22.59 | $22.55 | $22.59 | $20.30 | 2,300 |
| 2018-08-27 | $22.32 | $22.32 | $22.32 | $22.32 | $20.07 | 311 |
| 2018-08-24 | $22.39 | $22.39 | $22.39 | $22.39 | $20.13 | 130 |
| 2018-08-23 | $22.48 | $22.48 | $22.48 | $22.48 | $20.21 | 2,225 |
| 2018-08-22 | $22.56 | $22.56 | $22.56 | $22.56 | $20.28 | 1,700 |
| 2018-08-21 | $22.58 | $22.58 | $22.58 | $22.58 | $20.30 | 1,371 |
| 2018-08-20 | $22.44 | $22.44 | $22.44 | $22.44 | $20.17 | 79 |
| 2018-08-17 | $22.45 | $22.45 | $22.44 | $22.44 | $20.17 | 1,930 |
| 2018-08-16 | $22.12 | $22.12 | $22.12 | $22.12 | $19.89 | 1 |
| 2018-08-15 | $22.12 | $22.12 | $22.12 | $22.12 | $19.89 | 0 |
| 2018-08-14 | $22.12 | $22.12 | $22.12 | $22.12 | $19.89 | 2,589 |
| 2018-08-13 | $22.30 | $22.30 | $22.30 | $22.30 | $20.05 | 0 |
| 2018-08-10 | $22.30 | $22.30 | $22.30 | $22.30 | $20.05 | 0 |
| 2018-08-09 | $22.30 | $22.30 | $22.30 | $22.30 | $20.05 | 0 |
| 2018-08-08 | $22.30 | $22.30 | $22.30 | $22.30 | $20.05 | 3 |
| 2018-08-07 | $22.30 | $22.30 | $22.30 | $22.30 | $20.05 | 200 |
| 2018-08-06 | $22.28 | $22.28 | $22.25 | $22.25 | $20.01 | 705 |
| 2018-08-03 | $22.23 | $22.23 | $22.23 | $22.23 | $19.99 | 1,057 |
| 2018-08-02 | $21.98 | $21.98 | $21.98 | $21.98 | $19.76 | 0 |
| 2018-08-01 | $21.98 | $21.98 | $21.98 | $21.98 | $19.76 | 200 |
| 2018-07-31 | $21.88 | $21.88 | $21.88 | $21.88 | $19.67 | 6 |
| 2018-07-30 | $21.88 | $21.88 | $21.88 | $21.88 | $19.67 | 0 |
| 2018-07-27 | $21.88 | $21.88 | $21.88 | $21.88 | $19.67 | 0 |
| 2018-07-26 | $21.88 | $21.88 | $21.88 | $21.88 | $19.67 | 54 |
| 2018-07-25 | $21.78 | $21.88 | $21.73 | $21.88 | $19.67 | 9,659 |
| 2018-07-24 | $21.75 | $21.75 | $21.66 | $21.66 | $19.47 | 613 |
| 2018-07-23 | $21.66 | $21.72 | $21.63 | $21.72 | $19.53 | 641 |
| 2018-07-20 | $21.73 | $21.73 | $21.73 | $21.73 | $19.54 | 3,556 |
| 2018-07-19 | $21.79 | $21.90 | $21.79 | $21.84 | $19.63 | 5,631 |
| 2018-07-18 | $21.80 | $21.81 | $21.79 | $21.79 | $19.59 | 335 |
| 2018-07-17 | $21.80 | $21.84 | $21.77 | $21.81 | $19.61 | 4,716 |
| 2018-07-16 | $21.78 | $21.78 | $21.78 | $21.78 | $19.58 | 813 |
| 2018-07-13 | $21.90 | $21.90 | $21.90 | $21.90 | $19.69 | 117 |
| 2018-07-12 | $21.67 | $21.67 | $21.67 | $21.67 | $19.48 | 33 |
| 2018-07-11 | $21.73 | $21.73 | $21.67 | $21.67 | $19.48 | 10,500 |
| 2018-07-10 | $21.77 | $21.77 | $21.77 | $21.77 | $19.57 | 0 |
| 2018-07-09 | $21.79 | $21.79 | $21.77 | $21.77 | $19.57 | 491 |
| 2018-07-06 | $21.52 | $21.69 | $21.52 | $21.69 | $19.50 | 700 |
| 2018-07-05 | $21.42 | $21.42 | $21.42 | $21.42 | $19.26 | 7 |
| 2018-07-03 | $21.38 | $21.42 | $21.38 | $21.42 | $19.26 | 413 |
| 2018-07-02 | $21.17 | $21.17 | $21.12 | $21.16 | $19.03 | 2,051 |
| 2018-06-29 | $21.44 | $21.47 | $21.44 | $21.47 | $19.30 | 2,325 |
| 2018-06-28 | $21.24 | $21.24 | $21.24 | $21.24 | $19.09 | 381 |
| 2018-06-27 | $21.34 | $21.46 | $21.34 | $21.46 | $19.29 | 695 |
| 2018-06-26 | $21.40 | $21.46 | $21.35 | $21.42 | $19.26 | 2,111 |
| 2018-06-25 | $21.45 | $21.45 | $21.24 | $21.28 | $19.13 | 3,421 |
| 2018-06-22 | $21.56 | $21.58 | $21.56 | $21.58 | $19.40 | 2,152 |
| 2018-06-21 | $21.57 | $21.57 | $21.41 | $21.44 | $19.27 | 1,507 |
| 2018-06-20 | $21.81 | $21.87 | $21.81 | $21.87 | $19.36 | 4,722 |
| 2018-06-19 | $21.78 | $21.80 | $21.75 | $21.78 | $19.28 | 11,580 |
| 2018-06-18 | $21.86 | $21.86 | $21.86 | $21.86 | $19.35 | 0 |
| 2018-06-15 | $21.85 | $21.86 | $21.85 | $21.86 | $19.35 | 380 |
| 2018-06-14 | $21.86 | $21.86 | $21.86 | $21.86 | $19.35 | 0 |
| 2018-06-13 | $21.90 | $21.90 | $21.86 | $21.86 | $19.35 | 3,421 |
| 2018-06-12 | $22.03 | $22.03 | $22.03 | $22.03 | $19.50 | 0 |
| 2018-06-11 | $21.93 | $22.03 | $21.93 | $22.03 | $19.50 | 918 |
| 2018-06-08 | $21.69 | $21.83 | $21.69 | $21.83 | $19.32 | 1,237 |
| 2018-06-07 | $21.68 | $21.68 | $21.68 | $21.68 | $19.19 | 56 |
| 2018-06-06 | $21.66 | $21.68 | $21.66 | $21.68 | $19.19 | 730 |
| 2018-06-05 | $21.67 | $21.68 | $21.67 | $21.68 | $19.19 | 1,107 |
| 2018-06-04 | $21.58 | $21.59 | $21.57 | $21.57 | $19.09 | 906 |
| 2018-06-01 | $21.47 | $21.54 | $21.47 | $21.54 | $19.07 | 330 |
| 2018-05-31 | $21.53 | $21.53 | $21.53 | $21.53 | $19.06 | 0 |
| 2018-05-30 | $21.55 | $21.56 | $21.52 | $21.53 | $19.06 | 2,334 |
| 2018-05-29 | $21.19 | $21.19 | $21.19 | $21.19 | $18.76 | 703 |
| 2018-05-25 | $21.39 | $21.46 | $21.39 | $21.42 | $18.96 | 3,391 |
| 2018-05-24 | $21.45 | $21.45 | $21.45 | $21.45 | $18.99 | 0 |
| 2018-05-23 | $21.45 | $21.45 | $21.43 | $21.45 | $18.99 | 850 |
| 2018-05-22 | $21.55 | $21.55 | $21.55 | $21.55 | $19.08 | 264 |
| 2018-05-21 | $21.58 | $21.58 | $21.55 | $21.55 | $19.07 | 1,601 |
| 2018-05-18 | $21.42 | $21.42 | $21.42 | $21.42 | $18.96 | 0 |
| 2018-05-17 | $21.40 | $21.42 | $21.40 | $21.42 | $18.96 | 223 |
| 2018-05-16 | $21.45 | $21.51 | $21.43 | $21.51 | $19.04 | 600 |
| 2018-05-15 | $21.41 | $21.41 | $21.41 | $21.41 | $18.95 | 0 |
| 2018-05-14 | $21.41 | $21.41 | $21.41 | $21.41 | $18.95 | 900 |
| 2018-05-11 | $21.40 | $21.40 | $21.36 | $21.36 | $18.91 | 1,450 |
| 2018-05-10 | $21.33 | $21.34 | $21.33 | $21.33 | $18.88 | 5,513 |
| 2018-05-09 | $21.15 | $21.15 | $21.15 | $21.15 | $18.72 | 620 |
| 2018-05-08 | $20.91 | $20.91 | $20.91 | $20.91 | $18.51 | 141 |
| 2018-05-07 | $21.12 | $21.12 | $21.12 | $21.12 | $18.70 | 0 |
| 2018-05-04 | $20.88 | $21.12 | $20.88 | $21.12 | $18.70 | 1,376 |
| 2018-05-03 | $20.65 | $20.65 | $20.65 | $20.65 | $18.28 | 290 |
| 2018-05-02 | $20.99 | $21.01 | $20.99 | $21.01 | $18.60 | 357 |
| 2018-05-01 | $21.19 | $21.19 | $21.19 | $21.19 | $18.76 | 0 |
| 2018-04-30 | $21.33 | $21.34 | $21.19 | $21.19 | $18.76 | 33,922 |
| 2018-04-27 | $21.02 | $21.02 | $21.02 | $21.02 | $18.61 | 0 |
| 2018-04-26 | $21.02 | $21.02 | $21.02 | $21.02 | $18.61 | 31 |
| 2018-04-25 | $20.95 | $21.02 | $20.95 | $21.02 | $18.61 | 380 |
| 2018-04-24 | $20.96 | $20.96 | $20.87 | $20.87 | $18.48 | 1,668 |
| 2018-04-23 | $21.09 | $21.09 | $21.01 | $21.01 | $18.59 | 9,014 |
| 2018-04-20 | $21.09 | $21.09 | $21.09 | $21.09 | $18.67 | 190 |
| 2018-04-19 | $21.28 | $21.28 | $21.13 | $21.19 | $18.76 | 9,223 |
| 2018-04-18 | $21.48 | $21.51 | $21.31 | $21.43 | $18.97 | 414,532 |
| 2018-04-17 | $21.47 | $21.49 | $21.46 | $21.46 | $19.00 | 16,371 |
| 2018-04-16 | $21.22 | $21.22 | $21.22 | $21.22 | $18.78 | 141 |
| 2018-04-13 | $21.16 | $21.16 | $21.15 | $21.15 | $18.72 | 919 |
| 2018-04-12 | $21.20 | $21.20 | $21.20 | $21.20 | $18.77 | 0 |
| 2018-04-11 | $21.18 | $21.20 | $21.18 | $21.20 | $18.77 | 1,102 |
| 2018-04-10 | $21.18 | $21.19 | $21.18 | $21.19 | $18.76 | 1,209 |
| 2018-04-09 | $20.95 | $21.08 | $20.95 | $21.05 | $18.64 | 590 |
| 2018-04-06 | $21.10 | $21.10 | $21.10 | $21.10 | $18.68 | 0 |
| 2018-04-05 | $21.16 | $21.16 | $21.10 | $21.10 | $18.68 | 506 |
| 2018-04-04 | $20.88 | $21.05 | $20.86 | $21.05 | $18.63 | 1,283 |
| 2018-04-03 | $20.73 | $20.78 | $20.70 | $20.70 | $18.33 | 2,286 |
| 2018-04-02 | $21.16 | $21.16 | $21.16 | $21.16 | $18.73 | 68 |
| 2018-03-29 | $21.16 | $21.16 | $21.16 | $21.16 | $18.73 | 886 |
| 2018-03-28 | $20.87 | $20.87 | $20.87 | $20.87 | $18.47 | 727 |
| 2018-03-27 | $20.94 | $20.95 | $20.94 | $20.95 | $18.55 | 7,920 |
| 2018-03-26 | $20.67 | $20.70 | $20.67 | $20.70 | $18.32 | 2,089 |
| 2018-03-23 | $20.66 | $20.66 | $20.66 | $20.66 | $18.29 | 501 |
| 2018-03-22 | $21.28 | $21.37 | $21.28 | $21.30 | $18.85 | 3,149 |
| 2018-03-21 | $21.64 | $21.74 | $21.64 | $21.74 | $19.14 | 1,180 |
| 2018-03-20 | $21.69 | $21.69 | $21.69 | $21.69 | $19.10 | 2,473 |
| 2018-03-19 | $21.81 | $21.81 | $21.71 | $21.71 | $19.12 | 820 |
| 2018-03-16 | $21.97 | $21.97 | $21.97 | $21.97 | $19.35 | 123 |
| 2018-03-15 | $21.93 | $21.97 | $21.93 | $21.97 | $19.35 | 1,341 |
| 2018-03-14 | $22.14 | $22.14 | $22.14 | $22.14 | $19.50 | 5 |
| 2018-03-13 | $22.23 | $22.23 | $22.14 | $22.14 | $19.50 | 6,164 |
| 2018-03-12 | $22.24 | $22.25 | $22.24 | $22.25 | $19.60 | 406 |
| 2018-03-09 | $21.88 | $21.88 | $21.88 | $21.88 | $19.27 | 154 |
| 2018-03-08 | $21.83 | $21.88 | $21.83 | $21.88 | $19.27 | 21,336 |
| 2018-03-07 | $21.73 | $21.81 | $21.73 | $21.81 | $19.21 | 2,012 |
| 2018-03-06 | $21.77 | $21.83 | $21.75 | $21.83 | $19.22 | 2,082 |
| 2018-03-05 | $21.35 | $21.35 | $21.35 | $21.35 | $18.80 | 29 |
| 2018-03-02 | $21.35 | $21.35 | $21.35 | $21.35 | $18.80 | 200 |
| 2018-03-01 | $21.36 | $21.48 | $21.32 | $21.48 | $18.92 | 3,892 |
| 2018-02-28 | $21.82 | $21.82 | $21.82 | $21.82 | $19.22 | 2 |
| 2018-02-27 | $22.11 | $22.11 | $21.82 | $21.82 | $19.22 | 5,101 |
| 2018-02-26 | $22.10 | $22.10 | $22.10 | $22.10 | $19.46 | 1,000 |
| 2018-02-23 | $21.80 | $21.81 | $21.80 | $21.81 | $19.21 | 277 |
| 2018-02-22 | $21.84 | $21.84 | $21.67 | $21.81 | $19.21 | 1,718 |
| 2018-02-21 | $21.81 | $21.83 | $21.81 | $21.83 | $19.23 | 367 |
| 2018-02-20 | $21.87 | $21.92 | $21.87 | $21.92 | $19.30 | 3,810 |
| 2018-02-16 | $22.11 | $22.14 | $22.10 | $22.10 | $19.46 | 1,390 |
| 2018-02-15 | $21.90 | $21.91 | $21.89 | $21.89 | $19.28 | 1,197 |
| 2018-02-14 | $21.41 | $21.50 | $21.39 | $21.47 | $18.91 | 16,467 |
| 2018-02-13 | $21.22 | $21.28 | $21.22 | $21.28 | $18.74 | 780 |
| 2018-02-12 | $21.36 | $21.36 | $21.36 | $21.36 | $18.81 | 897 |
| 2018-02-09 | $20.61 | $20.61 | $20.56 | $20.60 | $18.14 | 31,627 |
| 2018-02-08 | $21.49 | $21.49 | $21.49 | $21.49 | $18.93 | 0 |
| 2018-02-07 | $21.49 | $21.49 | $21.49 | $21.49 | $18.93 | 38 |
| 2018-02-06 | $20.82 | $21.49 | $20.82 | $21.49 | $18.93 | 3,227 |
| 2018-02-05 | $21.98 | $21.99 | $21.48 | $21.48 | $18.92 | 580 |
| 2018-02-02 | $22.04 | $22.08 | $22.04 | $22.06 | $19.43 | 4,714 |
| 2018-02-01 | $22.58 | $22.58 | $22.41 | $22.41 | $19.74 | 2,661 |
| 2018-01-31 | $22.74 | $22.74 | $22.56 | $22.61 | $19.91 | 6,952 |
| 2018-01-30 | $22.69 | $22.72 | $22.63 | $22.67 | $19.97 | 7,796 |
| 2018-01-29 | $23.04 | $23.04 | $22.93 | $22.93 | $20.19 | 3,071 |
| 2018-01-26 | $22.95 | $23.04 | $22.95 | $23.04 | $20.29 | 4,923 |
| 2018-01-25 | $22.76 | $22.78 | $22.72 | $22.74 | $20.03 | 3,194 |
| 2018-01-24 | $22.96 | $22.96 | $22.70 | $22.76 | $20.05 | 18,387 |
| 2018-01-23 | $22.82 | $22.83 | $22.82 | $22.83 | $20.11 | 401 |
| 2018-01-22 | $22.56 | $22.65 | $22.56 | $22.62 | $19.92 | 2,172 |
| 2018-01-19 | $22.41 | $22.41 | $22.41 | $22.41 | $19.73 | 683 |
| 2018-01-18 | $22.47 | $22.47 | $22.38 | $22.43 | $19.75 | 7,675 |
| 2018-01-17 | $22.44 | $22.48 | $22.44 | $22.48 | $19.80 | 1,685 |
| 2018-01-16 | $22.52 | $22.52 | $22.42 | $22.42 | $19.75 | 1,617 |
| 2018-01-12 | $22.24 | $22.31 | $22.24 | $22.29 | $19.63 | 14,852 |
| 2018-01-11 | $21.95 | $22.17 | $21.95 | $22.17 | $19.53 | 46,194 |
| 2018-01-10 | $21.85 | $21.96 | $21.85 | $21.92 | $19.31 | 18,911 |
| 2018-01-09 | $21.99 | $21.99 | $21.96 | $21.96 | $19.34 | 7,675 |
| 2018-01-08 | $21.85 | $21.89 | $21.85 | $21.89 | $19.28 | 717 |
| 2018-01-05 | $21.77 | $21.78 | $21.77 | $21.78 | $19.18 | 38,882 |
| 2018-01-04 | $21.73 | $21.81 | $21.69 | $21.81 | $19.21 | 124,893 |
| 2018-01-03 | $21.81 | $21.81 | $21.81 | $21.81 | $19.20 | 665 |
| 2018-01-02 | $21.78 | $21.78 | $21.78 | $21.78 | $19.18 | 346 |
| 2017-12-29 | $21.75 | $21.78 | $21.69 | $21.69 | $19.10 | 5,249 |
| 2017-12-28 | $21.71 | $21.73 | $21.69 | $21.73 | $19.13 | 3,580 |
| 2017-12-27 | $21.83 | $21.83 | $21.83 | $21.83 | $19.23 | 3,061 |
| 2017-12-26 | $21.73 | $21.77 | $21.72 | $21.73 | $19.14 | 11,122 |
| 2017-12-22 | $21.68 | $21.68 | $21.66 | $21.66 | $19.08 | 3,493 |
| 2017-12-21 | $21.69 | $21.69 | $21.67 | $21.67 | $19.09 | 2,838 |
| 2017-12-20 | $21.94 | $21.94 | $21.79 | $21.79 | $19.05 | 16,530 |
| 2017-12-19 | $21.89 | $21.89 | $21.82 | $21.82 | $19.08 | 5,902 |
| 2017-12-18 | $21.93 | $21.93 | $21.92 | $21.92 | $19.16 | 13,084 |
| 2017-12-15 | $21.73 | $21.75 | $21.73 | $21.75 | $19.01 | 1,953 |
| 2017-12-14 | $21.69 | $21.70 | $21.58 | $21.59 | $18.87 | 16,626 |
| 2017-12-13 | $21.68 | $21.68 | $21.68 | $21.68 | $18.96 | 242 |
| 2017-12-12 | $21.67 | $21.68 | $21.67 | $21.67 | $18.94 | 2,304 |
| 2017-12-11 | $21.49 | $21.49 | $21.49 | $21.49 | $18.78 | 8 |
| 2017-12-08 | $21.39 | $21.49 | $21.39 | $21.49 | $18.78 | 7,758 |
| 2017-12-07 | $21.32 | $21.37 | $21.32 | $21.36 | $18.67 | 15,501 |
| 2017-12-06 | $21.29 | $21.30 | $21.29 | $21.29 | $18.61 | 8,415 |
| 2017-12-05 | $21.44 | $21.46 | $21.36 | $21.36 | $18.67 | 4,865 |
| 2017-12-04 | $21.60 | $21.60 | $21.48 | $21.49 | $18.79 | 12,901 |
| 2017-12-01 | $21.32 | $21.37 | $21.19 | $21.37 | $18.68 | 17,345 |
| 2017-11-30 | $21.42 | $21.44 | $21.36 | $21.36 | $18.67 | 26,138 |
| 2017-11-29 | $21.29 | $21.29 | $21.23 | $21.23 | $18.55 | 13,482 |
| 2017-11-28 | $20.99 | $21.09 | $20.96 | $21.07 | $18.42 | 5,019 |
| 2017-11-27 | $20.91 | $20.91 | $20.89 | $20.89 | $18.26 | 1,286 |
| 2017-11-24 | $20.94 | $20.95 | $20.94 | $20.94 | $18.30 | 1,235 |
| 2017-11-22 | $20.87 | $20.90 | $20.87 | $20.90 | $18.27 | 905 |
| 2017-11-21 | $20.93 | $20.94 | $20.93 | $20.94 | $18.30 | 246 |
| 2017-11-20 | $20.85 | $20.87 | $20.85 | $20.86 | $18.23 | 9,752 |
| 2017-11-17 | $20.84 | $20.87 | $20.84 | $20.86 | $18.23 | 9,233 |
| 2017-11-16 | $20.81 | $20.85 | $20.68 | $20.83 | $18.21 | 10,477 |
| 2017-11-15 | $20.64 | $20.66 | $20.62 | $20.64 | $18.04 | 9,224 |
| 2017-11-14 | $20.69 | $20.70 | $20.69 | $20.69 | $18.09 | 4,388 |
| 2017-11-13 | $20.78 | $20.78 | $20.78 | $20.78 | $18.16 | 169 |
| 2017-11-10 | $20.74 | $20.79 | $20.74 | $20.79 | $18.17 | 5,135 |
| 2017-11-09 | $20.79 | $20.80 | $20.74 | $20.74 | $18.13 | 20,247 |
| 2017-11-08 | $20.68 | $20.68 | $20.68 | $20.68 | $18.07 | 86 |
| 2017-11-07 | $20.68 | $20.68 | $20.68 | $20.68 | $18.07 | 3,812 |
| 2017-11-06 | $20.67 | $20.70 | $20.67 | $20.70 | $18.09 | 3,631 |
| 2017-11-03 | $20.54 | $20.63 | $20.54 | $20.63 | $18.03 | 1,882 |
| 2017-11-02 | $20.57 | $20.57 | $20.55 | $20.55 | $17.96 | 2,813 |
| 2017-11-01 | $20.64 | $20.64 | $20.51 | $20.51 | $17.93 | 5,110 |
| 2017-10-31 | $20.44 | $20.44 | $20.43 | $20.43 | $17.86 | 8,079 |
| 2017-10-30 | $20.40 | $20.44 | $20.40 | $20.44 | $17.87 | 5,194 |
| 2017-10-27 | $20.58 | $20.60 | $20.57 | $20.57 | $17.98 | 2,619 |
| 2017-10-26 | $20.71 | $20.71 | $20.69 | $20.69 | $18.09 | 660 |
| 2017-10-25 | $20.63 | $20.69 | $20.62 | $20.69 | $18.09 | 2,445 |
| 2017-10-24 | $20.91 | $20.91 | $20.85 | $20.85 | $18.23 | 5,972 |
| 2017-10-23 | $20.97 | $21.00 | $20.94 | $20.95 | $18.31 | 10,492 |
| 2017-10-20 | $20.83 | $20.83 | $20.82 | $20.82 | $18.20 | 822 |
| 2017-10-19 | $20.70 | $20.72 | $20.68 | $20.72 | $18.11 | 11,228 |
| 2017-10-18 | $20.69 | $20.72 | $20.68 | $20.72 | $18.11 | 886 |
| 2017-10-17 | $20.61 | $20.63 | $20.60 | $20.63 | $18.03 | 664 |
| 2017-10-16 | $20.68 | $20.68 | $20.62 | $20.62 | $18.02 | 444 |
| 2017-10-13 | $20.72 | $20.73 | $20.68 | $20.68 | $18.08 | 16,002 |
| 2017-10-12 | $20.60 | $20.60 | $20.60 | $20.60 | $18.01 | 0 |
| 2017-10-11 | $20.60 | $20.60 | $20.60 | $20.60 | $18.01 | 909 |
| 2017-10-10 | $20.61 | $20.61 | $20.59 | $20.59 | $18.00 | 489 |
| 2017-10-09 | $20.53 | $20.54 | $20.52 | $20.52 | $17.94 | 1,284 |
| 2017-10-06 | $20.62 | $20.62 | $20.62 | $20.62 | $18.02 | 0 |
| 2017-10-05 | $20.62 | $20.62 | $20.62 | $20.62 | $18.02 | 800 |
| 2017-10-04 | $20.53 | $20.56 | $20.53 | $20.56 | $17.97 | 12,157 |
| 2017-10-03 | $20.62 | $20.62 | $20.47 | $20.51 | $17.93 | 3,722 |
| 2017-10-02 | $20.39 | $20.46 | $20.39 | $20.46 | $17.89 | 1,371 |
| 2017-09-29 | $20.33 | $20.38 | $20.33 | $20.38 | $17.82 | 17,161 |
| 2017-09-28 | $20.32 | $20.36 | $20.32 | $20.36 | $17.80 | 1,877 |
| 2017-09-27 | $20.30 | $20.31 | $20.30 | $20.31 | $17.75 | 6,356 |
| 2017-09-26 | $20.42 | $20.42 | $20.34 | $20.37 | $17.81 | 27,022 |
| 2017-09-25 | $20.30 | $20.34 | $20.30 | $20.34 | $17.78 | 9,794 |
| 2017-09-22 | $20.19 | $20.19 | $20.19 | $20.19 | $17.65 | 595 |
| 2017-09-21 | $20.20 | $20.20 | $20.18 | $20.18 | $17.64 | 609 |
| 2017-09-20 | $20.31 | $20.31 | $20.23 | $20.31 | $17.69 | 5,417 |
| 2017-09-19 | $20.32 | $20.32 | $20.27 | $20.29 | $17.67 | 32,428 |
| 2017-09-18 | $20.40 | $20.40 | $20.30 | $20.31 | $17.69 | 17,349 |
| 2017-09-15 | $20.31 | $20.31 | $20.30 | $20.30 | $17.68 | 3,952 |
| 2017-09-14 | $20.24 | $20.29 | $20.24 | $20.29 | $17.67 | 3,043 |
| 2017-09-13 | $20.22 | $20.23 | $20.19 | $20.22 | $17.61 | 2,274 |
| 2017-09-12 | $20.17 | $20.18 | $20.16 | $20.18 | $17.57 | 2,630 |
| 2017-09-11 | $20.03 | $20.08 | $20.00 | $20.06 | $17.47 | 14,907 |
| 2017-09-08 | $19.96 | $19.96 | $19.88 | $19.88 | $17.31 | 6,940 |
| 2017-09-07 | $19.87 | $19.92 | $19.86 | $19.92 | $17.35 | 1,002 |
| 2017-09-06 | $19.87 | $19.87 | $19.87 | $19.87 | $17.30 | 4,412 |
| 2017-09-05 | $19.64 | $19.70 | $19.64 | $19.70 | $17.16 | 5,625 |
| 2017-09-01 | $19.81 | $19.82 | $19.80 | $19.82 | $17.26 | 1,984 |
| 2017-08-31 | $19.69 | $19.71 | $19.66 | $19.69 | $17.14 | 6,847 |
| 2017-08-30 | $19.46 | $19.59 | $19.46 | $19.59 | $17.06 | 15,573 |
| 2017-08-29 | $19.50 | $19.51 | $19.50 | $19.51 | $16.99 | 855 |
| 2017-08-28 | $19.53 | $19.53 | $19.53 | $19.53 | $17.01 | 0 |
| 2017-08-25 | $19.56 | $19.56 | $19.51 | $19.53 | $17.01 | 2,112 |
| 2017-08-24 | $19.45 | $19.52 | $19.45 | $19.52 | $17.00 | 25,621 |
| 2017-08-23 | $19.41 | $19.48 | $19.41 | $19.47 | $16.96 | 11,983 |
| 2017-08-22 | $19.30 | $19.30 | $19.30 | $19.30 | $16.81 | 0 |
| 2017-08-21 | $19.30 | $19.30 | $19.30 | $19.30 | $16.81 | 0 |
| 2017-08-18 | $19.30 | $19.30 | $19.30 | $19.30 | $16.81 | 100 |
| 2017-08-17 | $19.67 | $19.67 | $19.67 | $19.67 | $17.13 | 0 |
| 2017-08-16 | $19.68 | $19.68 | $19.67 | $19.67 | $17.13 | 700 |
| 2017-08-15 | $19.50 | $19.50 | $19.50 | $19.50 | $16.98 | 0 |
| 2017-08-14 | $19.50 | $19.50 | $19.50 | $19.50 | $16.98 | 0 |
| 2017-08-11 | $19.50 | $19.50 | $19.50 | $19.50 | $16.98 | 300 |
| 2017-08-10 | $19.55 | $19.55 | $19.54 | $19.54 | $17.01 | 700 |
| 2017-08-09 | $19.87 | $19.87 | $19.87 | $19.87 | $17.30 | 0 |
| 2017-08-08 | $19.87 | $19.87 | $19.87 | $19.87 | $17.30 | 0 |
| 2017-08-07 | $19.86 | $19.87 | $19.86 | $19.87 | $17.30 | 1,018 |
| 2017-08-04 | $19.86 | $19.88 | $19.86 | $19.88 | $17.31 | 900 |
| 2017-08-03 | $19.86 | $19.86 | $19.86 | $19.86 | $17.29 | 0 |
| 2017-08-02 | $19.86 | $19.86 | $19.86 | $19.86 | $17.29 | 0 |
| 2017-08-01 | $19.86 | $19.86 | $19.86 | $19.86 | $17.29 | 3,800 |
| 2017-07-31 | $19.90 | $19.92 | $19.87 | $19.92 | $17.35 | 6,676 |
| 2017-07-28 | $19.84 | $19.84 | $19.84 | $19.84 | $17.28 | 6,676 |
| 2017-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.42 | 18 |
| 2017-07-26 | $20.00 | $20.00 | $20.00 | $20.00 | $17.42 | 0 |
| 2017-07-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.42 | 18 |
| 2017-07-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.42 | 0 |
| 2017-07-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.42 | 1,400 |
| 2017-07-20 | $19.80 | $19.80 | $19.80 | $19.80 | $17.24 | 0 |
| 2017-07-19 | $19.80 | $19.80 | $19.80 | $19.80 | $17.24 | 0 |
| 2017-07-18 | $19.80 | $19.80 | $19.80 | $19.80 | $17.24 | 0 |
| 2017-07-17 | $19.80 | $19.80 | $19.80 | $19.80 | $17.24 | 0 |
| 2017-07-14 | $19.80 | $19.80 | $19.80 | $19.80 | $17.24 | 0 |
| 2017-07-13 | $19.80 | $19.80 | $19.80 | $19.80 | $17.24 | 150 |
| 2017-07-12 | $19.61 | $19.61 | $19.61 | $19.61 | $17.08 | 0 |
| 2017-07-11 | $19.61 | $19.61 | $19.61 | $19.61 | $17.08 | 100 |
| 2017-07-10 | $19.66 | $19.66 | $19.66 | $19.66 | $17.12 | 100 |
| 2017-07-07 | $19.69 | $19.69 | $19.69 | $19.69 | $17.15 | 0 |
| 2017-07-06 | $19.69 | $19.69 | $19.69 | $19.69 | $17.15 | 150 |
| 2017-07-05 | $19.90 | $19.90 | $19.90 | $19.90 | $17.33 | 200 |
| 2017-07-03 | $19.90 | $19.90 | $19.90 | $19.90 | $17.33 | 0 |
| 2017-06-30 | $19.90 | $19.90 | $19.90 | $19.90 | $17.33 | 700 |
| 2017-06-29 | $20.06 | $20.06 | $20.06 | $20.06 | $17.47 | 23 |
| 2017-06-28 | $20.06 | $20.06 | $20.06 | $20.06 | $17.47 | 0 |
| 2017-06-27 | $20.06 | $20.06 | $20.06 | $20.06 | $17.47 | 1,400 |
| 2017-06-26 | $20.06 | $20.06 | $20.06 | $20.06 | $17.47 | 100 |
| 2017-06-23 | $20.00 | $20.00 | $19.99 | $19.99 | $17.41 | 896 |
| 2017-06-22 | $19.96 | $19.96 | $19.96 | $19.96 | $17.38 | 124 |